KissMeData/353200/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161252	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15500	-170	5	-1.08	1291806550	83307	21.26	15650	15650	15350	20350	10970	15670	15505.02	11.21	-21698	-22081	17250	16460	15770	14980	14290	16855	15375	247	4680	500	11590	10	1	49416925	7660	31.44	0.92	12	0.17	493.00	16857.00	29950	20240105	-48.25	12870	20241209	20.44	29950	-48.25	20240105	12870	20.44	20241209	29950	-48.25	20240105	12870	20.44	20241209	2.04	N	353200	500	247 억	5540434	N	N	837	N	00	N
3	20241231	151236	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15500	-170	5	-1.08	1291806550	83307	21.26	15650	15650	15350	20350	10970	15670	15505.02	11.21	-21698	-22081	17250	16460	15770	14980	14290	16855	15375	247	4680	500	11590	10	1	49416925	7660	31.44	0.92	12	0.17	493.00	16857.00	29950	20240105	-48.25	12870	20241209	20.44	29950	-48.25	20240105	12870	20.44	20241209	29950	-48.25	20240105	12870	20.44	20241209	2.04	N	353200	500	247 억	5540434	N	N	837	N	00	N
4	20241231	141252	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15500	-170	5	-1.08	1291806550	83307	21.26	15650	15650	15350	20350	10970	15670	15505.02	11.21	-21698	-22081	17250	16460	15770	14980	14290	16855	15375	247	4680	500	11590	10	1	49416925	7660	31.44	0.92	12	0.17	493.00	16857.00	29950	20240105	-48.25	12870	20241209	20.44	29950	-48.25	20240105	12870	20.44	20241209	29950	-48.25	20240105	12870	20.44	20241209	2.04	N	353200	500	247 억	5540434	N	N	837	N	00	N
5	20241231	131252	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15500	-170	5	-1.08	1291806550	83307	21.26	15650	15650	15350	20350	10970	15670	15505.02	11.21	-21698	-22081	17250	16460	15770	14980	14290	16855	15375	247	4680	500	11590	10	1	49416925	7660	31.44	0.92	12	0.17	493.00	16857.00	29950	20240105	-48.25	12870	20241209	20.44	29950	-48.25	20240105	12870	20.44	20241209	29950	-48.25	20240105	12870	20.44	20241209	2.04	N	353200	500	247 억	5540434	N	N	837	N	00	N
6	20241231	121251	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15500	-170	5	-1.08	1291806550	83307	21.26	15650	15650	15350	20350	10970	15670	15505.02	11.21	-21698	-22081	17250	16460	15770	14980	14290	16855	15375	247	4680	500	11590	10	1	49416925	7660	31.44	0.92	12	0.17	493.00	16857.00	29950	20240105	-48.25	12870	20241209	20.44	29950	-48.25	20240105	12870	20.44	20241209	29950	-48.25	20240105	12870	20.44	20241209	2.04	N	353200	500	247 억	5540434	N	N	837	N	00	N
7	20241231	111250	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15500	-170	5	-1.08	1291806550	83307	21.26	15650	15650	15350	20350	10970	15670	15505.02	11.21	-21698	-22081	17250	16460	15770	14980	14290	16855	15375	247	4680	500	11590	10	1	49416925	7660	31.44	0.92	12	0.17	493.00	16857.00	29950	20240105	-48.25	12870	20241209	20.44	29950	-48.25	20240105	12870	20.44	20241209	29950	-48.25	20240105	12870	20.44	20241209	2.04	N	353200	500	247 억	5540434	N	N	837	N	00	N
8	20241231	101244	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15500	-170	5	-1.08	1291806550	83307	21.26	15650	15650	15350	20350	10970	15670	15505.02	11.21	-21698	-22081	17250	16460	15770	14980	14290	16855	15375	247	4680	500	11590	10	1	49416925	7660	31.44	0.92	12	0.17	493.00	16857.00	29950	20240105	-48.25	12870	20241209	20.44	29950	-48.25	20240105	12870	20.44	20241209	29950	-48.25	20240105	12870	20.44	20241209	2.04	N	353200	500	247 억	5540434	N	N	837	N	00	N
9	20241231	091246	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15500	-170	5	-1.08	1291806550	83307	21.26	15650	15650	15350	20350	10970	15670	15505.02	11.21	-21698	-22081	17250	16460	15770	14980	14290	16855	15375	247	4680	500	11590	10	1	49416925	7660	31.44	0.92	12	0.17	493.00	16857.00	29950	20240105	-48.25	12870	20241209	20.44	29950	-48.25	20240105	12870	20.44	20241209	29950	-48.25	20240105	12870	20.44	20241209	2.04	N	353200	500	247 억	5540434	N	N	837	N	00	N
10	20241230	161243	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15500	-170	5	-1.08	1273207990	82106	20.95	15650	15650	15350	20350	10970	15670	15505.02	11.26	0	-22081	17250	16460	15770	14980	14290	16855	15375	247	4680	500	11590	10	1	49416925	7660	31.44	0.92	12	0.17	493.00	16857.00	29950	20240105	-48.25	12870	20241209	20.44	29950	-48.25	20240105	12870	20.44	20241209	29950	-48.25	20240105	12870	20.44	20241209	2.04	N	353200	500	247 억	5562132	N	N	837	N	00	N
11	20241230	151247	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15520	-150	5	-0.96	1110793910	71623	18.28	15650	15650	15350	20350	10970	15670	15506.72	11.26	0	-18240	17250	16460	15770	14980	14290	16855	15375	247	4680	500	11590	10	1	49416925	7670	31.48	0.92	12	0.14	493.00	16857.00	29950	20240105	-48.18	12870	20241209	20.59	29950	-48.18	20240105	12870	20.59	20241209	29950	-48.18	20240105	12870	20.59	20241209	2.04	N	353200	500	247 억	5562132	N	N	1226	N	00	N
12	20241230	141247	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15560	-110	5	-0.70	927488530	59802	15.26	15650	15650	15350	20350	10970	15670	15506.71	11.26	0	-16986	17250	16460	15770	14980	14290	16855	15375	247	4680	500	11590	10	1	49416925	7689	31.56	0.92	12	0.12	493.00	16857.00	29950	20240105	-48.05	12870	20241209	20.90	29950	-48.05	20240105	12870	20.90	20241209	29950	-48.05	20240105	12870	20.90	20241209	2.04	N	353200	500	247 억	5562132	N	N	1226	N	00	N
13	20241230	131248	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15590	-80	5	-0.51	809783660	52224	13.33	15650	15650	15350	20350	10970	15670	15502.90	11.26	0	-16488	17250	16460	15770	14980	14290	16855	15375	247	4680	500	11590	10	1	49416925	7704	31.62	0.92	12	0.11	493.00	16857.00	29950	20240105	-47.95	12870	20241209	21.13	29950	-47.95	20240105	12870	21.13	20241209	29950	-47.95	20240105	12870	21.13	20241209	2.04	N	353200	500	247 억	5562132	N	N	1226	N	00	N
14	20241230	121244	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15500	-170	5	-1.08	730459220	47117	12.02	15650	15650	15350	20350	10970	15670	15499.63	11.26	0	-16360	17250	16460	15770	14980	14290	16855	15375	247	4680	500	11590	10	1	49416925	7660	31.44	0.92	12	0.10	493.00	16857.00	29950	20240105	-48.25	12870	20241209	20.44	29950	-48.25	20240105	12870	20.44	20241209	29950	-48.25	20240105	12870	20.44	20241209	2.04	N	353200	500	247 억	5562132	N	N	1226	N	00	N
15	20241230	111245	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15480	-190	5	-1.21	631744160	40743	10.40	15650	15650	15350	20350	10970	15670	15501.63	11.26	0	-15561	17250	16460	15770	14980	14290	16855	15375	247	4680	500	11590	10	1	49416925	7650	31.40	0.92	12	0.08	493.00	16857.00	29950	20240105	-48.31	12870	20241209	20.28	29950	-48.31	20240105	12870	20.28	20241209	29950	-48.31	20240105	12870	20.28	20241209	2.04	N	353200	500	247 억	5562132	N	N	1226	N	00	N
16	20241230	101244	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15540	-130	5	-0.83	459612760	29646	7.57	15650	15650	15350	20350	10970	15670	15497.80	11.26	0	-8710	17250	16460	15770	14980	14290	16855	15375	247	4680	500	11590	10	1	49416925	7679	31.52	0.92	12	0.06	493.00	16857.00	29950	20240105	-48.11	12870	20241209	20.75	29950	-48.11	20240105	12870	20.75	20241209	29950	-48.11	20240105	12870	20.75	20241209	2.04	N	353200	500	247 억	5562132	N	N	1226	N	00	N
17	20241230	091247	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15480	-190	5	-1.21	222468320	14347	3.66	15650	15650	15350	20350	10970	15670	15494.54	11.26	0	-5243	17250	16460	15770	14980	14290	16855	15375	247	4680	500	11590	10	1	49416925	7650	31.40	0.92	12	0.03	493.00	16857.00	29950	20240105	-48.31	12870	20241209	20.28	29950	-48.31	20240105	12870	20.28	20241209	29950	-48.31	20240105	12870	20.28	20241209	2.04	N	353200	500	247 억	5562132	N	N	1226	N	00	N
18	20241227	161240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15670	530	2	3.50	6229487720	389737	351.65	15080	16560	15080	19680	10600	15140	15984.10	11.06	0	93709	15686	15412	15236	14962	14786	15325	14875	247	4540	500	11200	10	1	49416925	7744	31.78	0.93	12	0.79	493.00	16857.00	29950	20240105	-47.68	12870	20241209	21.76	29950	-47.68	20240105	12870	21.76	20241209	29950	-47.68	20240105	12870	21.76	20241209	2.05	N	353200	500	247 억	5463711	N	N	1226	N	00	N
19	20241227	151239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15710	570	2	3.76	6103459840	381698	344.40	15080	16560	15080	19680	10600	15140	15990.29	11.06	0	95288	15686	15412	15236	14962	14786	15325	14875	247	4540	500	11200	10	1	49416925	7763	31.87	0.93	12	0.77	493.00	16857.00	29950	20240105	-47.55	12870	20241209	22.07	29950	-47.55	20240105	12870	22.07	20241209	29950	-47.55	20240105	12870	22.07	20241209	2.05	N	353200	500	247 억	5463711	N	N	1045	N	00	N
20	20241227	141242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15750	610	2	4.03	5688097460	355246	320.53	15080	16560	15080	19680	10600	15140	16011.71	11.06	0	102987	15686	15412	15236	14962	14786	15325	14875	247	4540	500	11200	10	1	49416925	7783	31.95	0.93	12	0.72	493.00	16857.00	29950	20240105	-47.41	12870	20241209	22.38	29950	-47.41	20240105	12870	22.38	20241209	29950	-47.41	20240105	12870	22.38	20241209	2.05	N	353200	500	247 억	5463711	N	N	1045	N	00	N
21	20241227	131239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15680	540	2	3.57	5464575660	341028	307.70	15080	16560	15080	19680	10600	15140	16023.83	11.06	0	106177	15686	15412	15236	14962	14786	15325	14875	247	4540	500	11200	10	1	49416925	7749	31.81	0.93	12	0.69	493.00	16857.00	29950	20240105	-47.65	12870	20241209	21.83	29950	-47.65	20240105	12870	21.83	20241209	29950	-47.65	20240105	12870	21.83	20241209	2.05	N	353200	500	247 억	5463711	N	N	1045	N	00	N
22	20241227	121241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15770	630	2	4.16	5171066370	322407	290.90	15080	16560	15080	19680	10600	15140	16038.94	11.06	0	112148	15686	15412	15236	14962	14786	15325	14875	247	4540	500	11200	10	1	49416925	7793	31.99	0.94	12	0.65	493.00	16857.00	29950	20240105	-47.35	12870	20241209	22.53	29950	-47.35	20240105	12870	22.53	20241209	29950	-47.35	20240105	12870	22.53	20241209	2.05	N	353200	500	247 억	5463711	N	N	1045	N	00	N
23	20241227	111239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15810	670	2	4.43	4675197390	291033	262.59	15080	16560	15080	19680	10600	15140	16064.15	11.06	0	110680	15686	15412	15236	14962	14786	15325	14875	247	4540	500	11200	10	1	49416925	7813	32.07	0.94	12	0.59	493.00	16857.00	29950	20240105	-47.21	12870	20241209	22.84	29950	-47.21	20240105	12870	22.84	20241209	29950	-47.21	20240105	12870	22.84	20241209	2.05	N	353200	500	247 억	5463711	N	N	1045	N	00	N
24	20241227	101238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16550	1410	2	9.31	2725216370	170581	153.91	15080	16560	15080	19680	10600	15140	15976.08	11.06	0	80197	15686	15412	15236	14962	14786	15325	14875	247	4540	500	11200	10	1	49416925	8179	33.57	0.98	12	0.35	493.00	16857.00	29950	20240105	-44.74	12870	20241209	28.59	29950	-44.74	20240105	12870	28.59	20241209	29950	-44.74	20240105	12870	28.59	20241209	2.05	N	353200	500	247 억	5463711	N	N	1045	N	00	N
25	20241227	091244	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15150	10	2	0.07	58320840	3855	3.48	15080	15210	15080	19680	10600	15140	15128.62	11.06	0	-741	15686	15412	15236	14962	14786	15325	14875	247	4540	500	11200	10	1	49416925	7487	30.73	0.90	12	0.01	493.00	16857.00	29950	20240105	-49.42	12870	20241209	17.72	29950	-49.42	20240105	12870	17.72	20241209	29950	-49.42	20240105	12870	17.72	20241209	2.05	N	353200	500	247 억	5463711	N	N	1045	N	00	N
26	20241226	161233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15140	-370	5	-2.39	1665997490	109939	89.44	15510	15510	15060	20150	10860	15510	15153.87	11.08	0	-16683	16176	15842	15586	15252	14996	15715	15125	247	4640	500	11470	10	1	49416925	7482	30.71	0.90	12	0.22	493.00	16857.00	29950	20240105	-49.45	12870	20241209	17.64	29950	-49.45	20240105	12870	17.64	20241209	29950	-49.45	20240105	12870	17.64	20241209	2.03	N	353200	500	247 억	5474243	N	N	1045	N	00	N
27	20241226	151231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15080	-430	5	-2.77	1575798370	103973	84.59	15510	15510	15060	20150	10860	15510	15155.84	11.08	0	-15458	16176	15842	15586	15252	14996	15715	15125	247	4640	500	11470	10	1	49416925	7452	30.59	0.89	12	0.21	493.00	16857.00	29950	20240105	-49.65	12870	20241209	17.17	29950	-49.65	20240105	12870	17.17	20241209	29950	-49.65	20240105	12870	17.17	20241209	2.03	N	353200	500	247 억	5474243	N	N	839	N	00	N
28	20241226	141229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15130	-380	5	-2.45	1348810300	88945	72.36	15510	15510	15060	20150	10860	15510	15164.54	11.08	0	-18017	16176	15842	15586	15252	14996	15715	15125	247	4640	500	11470	10	1	49416925	7477	30.69	0.90	12	0.18	493.00	16857.00	29950	20240105	-49.48	12870	20241209	17.56	29950	-49.48	20240105	12870	17.56	20241209	29950	-49.48	20240105	12870	17.56	20241209	2.03	N	353200	500	247 억	5474243	N	N	839	N	00	N
29	20241226	131230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15110	-400	5	-2.58	1185075190	78109	63.55	15510	15510	15060	20150	10860	15510	15172.07	11.08	0	-16918	16176	15842	15586	15252	14996	15715	15125	247	4640	500	11470	10	1	49416925	7467	30.65	0.90	12	0.16	493.00	16857.00	29950	20240105	-49.55	12870	20241209	17.40	29950	-49.55	20240105	12870	17.40	20241209	29950	-49.55	20240105	12870	17.40	20241209	2.03	N	353200	500	247 억	5474243	N	N	839	N	00	N
30	20241226	121228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15070	-440	5	-2.84	1042785470	68684	55.88	15510	15510	15070	20150	10860	15510	15182.36	11.08	0	-17727	16176	15842	15586	15252	14996	15715	15125	247	4640	500	11470	10	1	49416925	7447	30.57	0.89	12	0.14	493.00	16857.00	29950	20240105	-49.68	12870	20241209	17.09	29950	-49.68	20240105	12870	17.09	20241209	29950	-49.68	20240105	12870	17.09	20241209	2.03	N	353200	500	247 억	5474243	N	N	839	N	00	N
31	20241226	111226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15100	-410	5	-2.64	866246850	56994	46.37	15510	15510	15100	20150	10860	15510	15198.91	11.08	0	-14018	16176	15842	15586	15252	14996	15715	15125	247	4640	500	11470	10	1	49416925	7462	30.63	0.90	12	0.12	493.00	16857.00	29950	20240105	-49.58	12870	20241209	17.33	29950	-49.58	20240105	12870	17.33	20241209	29950	-49.58	20240105	12870	17.33	20241209	2.03	N	353200	500	247 억	5474243	N	N	839	N	00	N
32	20241226	101230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15170	-340	5	-2.19	594738090	39050	31.77	15510	15510	15100	20150	10860	15510	15230.17	11.08	0	-8741	16176	15842	15586	15252	14996	15715	15125	247	4640	500	11470	10	1	49416925	7497	30.77	0.90	12	0.08	493.00	16857.00	29950	20240105	-49.35	12870	20241209	17.87	29950	-49.35	20240105	12870	17.87	20241209	29950	-49.35	20240105	12870	17.87	20241209	2.03	N	353200	500	247 억	5474243	N	N	839	N	00	N
33	20241226	091229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15320	-190	5	-1.23	119636730	7780	6.33	15510	15510	15320	20150	10860	15510	15377.47	11.08	0	-5718	16176	15842	15586	15252	14996	15715	15125	247	4640	500	11470	10	1	49416925	7571	31.08	0.91	12	0.02	493.00	16857.00	29950	20240105	-48.85	12870	20241209	19.04	29950	-48.85	20240105	12870	19.04	20241209	29950	-48.85	20240105	12870	19.04	20241209	2.03	N	353200	500	247 억	5474243	N	N	839	N	00	N
34	20241224	161229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15510	-70	5	-0.45	1899727170	121868	103.68	15780	15920	15330	20250	10910	15580	15588.57	11.08	0	-6308	16093	15836	15493	15236	14893	15965	15365	247	4670	500	11520	10	1	49416925	7665	31.46	0.92	12	0.25	493.00	16857.00	29950	20240105	-48.21	12870	20241209	20.51	29950	-48.21	20240105	12870	20.51	20241209	29950	-48.21	20240105	12870	20.51	20241209	2.05	N	353200	500	247 억	5475439	N	N	839	N	00	N
35	20241224	151228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15350	-230	5	-1.48	1833282100	117558	100.01	15780	15920	15340	20250	10910	15580	15594.70	11.08	0	-6049	16093	15836	15493	15236	14893	15965	15365	247	4670	500	11520	10	1	49416925	7585	31.14	0.91	12	0.24	493.00	16857.00	29950	20240105	-48.75	12870	20241209	19.27	29950	-48.75	20240105	12870	19.27	20241209	29950	-48.75	20240105	12870	19.27	20241209	2.05	N	353200	500	247 억	5475439	N	N	1944	N	00	N
36	20241224	141225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15430	-150	5	-0.96	1491452020	95336	81.11	15780	15920	15430	20250	10910	15580	15644.16	11.08	0	-3523	16093	15836	15493	15236	14893	15965	15365	247	4670	500	11520	10	1	49416925	7625	31.30	0.92	12	0.19	493.00	16857.00	29950	20240105	-48.48	12870	20241209	19.89	29950	-48.48	20240105	12870	19.89	20241209	29950	-48.48	20240105	12870	19.89	20241209	2.05	N	353200	500	247 억	5475439	N	N	1944	N	00	N
37	20241224	131227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15540	-40	5	-0.26	1177942630	75092	63.89	15780	15920	15520	20250	10910	15580	15686.66	11.08	0	2405	16093	15836	15493	15236	14893	15965	15365	247	4670	500	11520	10	1	49416925	7679	31.52	0.92	12	0.15	493.00	16857.00	29950	20240105	-48.11	12870	20241209	20.75	29950	-48.11	20240105	12870	20.75	20241209	29950	-48.11	20240105	12870	20.75	20241209	2.05	N	353200	500	247 억	5475439	N	N	1944	N	00	N
38	20241224	121229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15570	-10	5	-0.06	985960290	62741	53.38	15780	15920	15570	20250	10910	15580	15714.77	11.08	0	4237	16093	15836	15493	15236	14893	15965	15365	247	4670	500	11520	10	1	49416925	7694	31.58	0.92	12	0.13	493.00	16857.00	29950	20240105	-48.01	12870	20241209	20.98	29950	-48.01	20240105	12870	20.98	20241209	29950	-48.01	20240105	12870	20.98	20241209	2.05	N	353200	500	247 억	5475439	N	N	1944	N	00	N
39	20241224	111229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15610	30	2	0.19	867028110	55114	46.89	15780	15920	15570	20250	10910	15580	15731.54	11.08	0	5410	16093	15836	15493	15236	14893	15965	15365	247	4670	500	11520	10	1	49416925	7714	31.66	0.93	12	0.11	493.00	16857.00	29950	20240105	-47.88	12870	20241209	21.29	29950	-47.88	20240105	12870	21.29	20241209	29950	-47.88	20240105	12870	21.29	20241209	2.05	N	353200	500	247 억	5475439	N	N	1944	N	00	N
40	20241224	101227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15570	-10	5	-0.06	615251660	39015	33.19	15780	15920	15570	20250	10910	15580	15769.62	11.08	0	1668	16093	15836	15493	15236	14893	15965	15365	247	4670	500	11520	10	1	49416925	7694	31.58	0.92	12	0.08	493.00	16857.00	29950	20240105	-48.01	12870	20241209	20.98	29950	-48.01	20240105	12870	20.98	20241209	29950	-48.01	20240105	12870	20.98	20241209	2.05	N	353200	500	247 억	5475439	N	N	1944	N	00	N
41	20241224	091234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15910	330	2	2.12	262463760	16572	14.10	15780	15920	15650	20250	10910	15580	15837.78	11.08	0	3151	16093	15836	15493	15236	14893	15965	15365	247	4670	500	11520	10	1	49416925	7862	32.27	0.94	12	0.03	493.00	16857.00	29950	20240105	-46.88	12870	20241209	23.62	29950	-46.88	20240105	12870	23.62	20241209	29950	-46.88	20240105	12870	23.62	20241209	2.05	N	353200	500	247 억	5475439	N	N	1944	N	00	N
42	20241223	161218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15580	340	2	2.23	1825011840	117321	94.99	15270	15750	15150	19810	10670	15240	15555.46	11.08	0	2606	15553	15396	15153	14996	14753	15440	15040	247	4570	500	11270	10	1	49416925	7699	31.60	0.92	12	0.24	493.00	16857.00	29950	20240105	-47.98	12870	20241209	21.06	29950	-47.98	20240105	12870	21.06	20241209	29950	-47.98	20240105	12870	21.06	20241209	2.07	N	353200	500	247 억	5473073	N	N	1944	N	00	N
43	20241223	151222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15490	250	2	1.64	1718437270	110469	89.44	15270	15750	15150	19810	10670	15240	15555.84	11.08	0	4071	15553	15396	15153	14996	14753	15440	15040	247	4570	500	11270	10	1	49416925	7655	31.42	0.92	12	0.22	493.00	16857.00	29950	20240105	-48.28	12870	20241209	20.36	29950	-48.28	20240105	12870	20.36	20241209	29950	-48.28	20240105	12870	20.36	20241209	2.07	N	353200	500	247 억	5473073	N	N	545	N	00	N
44	20241223	141219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15620	380	2	2.49	1524441300	98022	79.37	15270	15750	15150	19810	10670	15240	15552.04	11.08	0	8472	15553	15396	15153	14996	14753	15440	15040	247	4570	500	11270	10	1	49416925	7719	31.68	0.93	12	0.20	493.00	16857.00	29950	20240105	-47.85	12870	20241209	21.37	29950	-47.85	20240105	12870	21.37	20241209	29950	-47.85	20240105	12870	21.37	20241209	2.07	N	353200	500	247 억	5473073	N	N	545	N	00	N
45	20241223	131218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15610	370	2	2.43	1395097330	89744	72.66	15270	15750	15150	19810	10670	15240	15545.30	11.08	0	8976	15553	15396	15153	14996	14753	15440	15040	247	4570	500	11270	10	1	49416925	7714	31.66	0.93	12	0.18	493.00	16857.00	29950	20240105	-47.88	12870	20241209	21.29	29950	-47.88	20240105	12870	21.29	20241209	29950	-47.88	20240105	12870	21.29	20241209	2.07	N	353200	500	247 억	5473073	N	N	545	N	00	N
46	20241223	121221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15690	450	2	2.95	1237305310	79652	64.49	15270	15750	15150	19810	10670	15240	15533.89	11.08	0	10460	15553	15396	15153	14996	14753	15440	15040	247	4570	500	11270	10	1	49416925	7754	31.83	0.93	12	0.16	493.00	16857.00	29950	20240105	-47.61	12870	20241209	21.91	29950	-47.61	20240105	12870	21.91	20241209	29950	-47.61	20240105	12870	21.91	20241209	2.07	N	353200	500	247 억	5473073	N	N	545	N	00	N
47	20241223	111216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15680	440	2	2.89	1100937560	70951	57.45	15270	15750	15150	19810	10670	15240	15516.88	11.08	0	8825	15553	15396	15153	14996	14753	15440	15040	247	4570	500	11270	10	1	49416925	7749	31.81	0.93	12	0.14	493.00	16857.00	29950	20240105	-47.65	12870	20241209	21.83	29950	-47.65	20240105	12870	21.83	20241209	29950	-47.65	20240105	12870	21.83	20241209	2.07	N	353200	500	247 억	5473073	N	N	545	N	00	N
48	20241223	101210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15730	490	2	3.22	760854210	49294	39.91	15270	15740	15150	19810	10670	15240	15435.03	11.08	0	13148	15553	15396	15153	14996	14753	15440	15040	247	4570	500	11270	10	1	49416925	7773	31.91	0.93	12	0.10	493.00	16857.00	29950	20240105	-47.48	12870	20241209	22.22	29950	-47.48	20240105	12870	22.22	20241209	29950	-47.48	20240105	12870	22.22	20241209	2.07	N	353200	500	247 억	5473073	N	N	545	N	00	N
49	20241223	091216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15320	80	2	0.52	120107940	7876	6.38	15270	15340	15150	19810	10670	15240	15249.87	11.08	0	-2477	15553	15396	15153	14996	14753	15440	15040	247	4570	500	11270	10	1	49416925	7571	31.08	0.91	12	0.02	493.00	16857.00	29950	20240105	-48.85	12870	20241209	19.04	29950	-48.85	20240105	12870	19.04	20241209	29950	-48.85	20240105	12870	19.04	20241209	2.07	N	353200	500	247 억	5473073	N	N	545	N	00	N
50	20241220	161211	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15240	0	3	0.00	1846523970	122376	92.06	15240	15310	14910	19810	10670	15240	15088.31	11.06	0	9459	15586	15412	15266	15092	14946	15340	15020	247	4570	500	11270	10	1	49416925	7531	30.91	0.90	12	0.25	493.00	16857.00	29950	20240105	-49.12	12870	20241209	18.41	29950	-49.12	20240105	12870	18.41	20241209	29950	-49.12	20240105	12870	18.41	20241209	2.09	N	353200	500	247 억	5463869	N	N	545	N	00	N
51	20241220	151215	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	-200	5	-1.31	1633169480	108349	81.51	15240	15310	14910	19810	10670	15240	15073.23	11.06	0	7481	15586	15412	15266	15092	14946	15340	15020	247	4570	500	11270	10	1	49416925	7432	30.51	0.89	12	0.22	493.00	16857.00	29950	20240105	-49.78	12870	20241209	16.86	29950	-49.78	20240105	12870	16.86	20241209	29950	-49.78	20240105	12870	16.86	20241209	2.09	N	353200	500	247 억	5463869	N	N	981	N	00	N
52	20241220	141212	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15050	-190	5	-1.25	1379149260	91465	68.80	15240	15310	14910	19810	10670	15240	15078.44	11.06	0	6639	15586	15412	15266	15092	14946	15340	15020	247	4570	500	11270	10	1	49416925	7437	30.53	0.89	12	0.19	493.00	16857.00	29950	20240105	-49.75	12870	20241209	16.94	29950	-49.75	20240105	12870	16.94	20241209	29950	-49.75	20240105	12870	16.94	20241209	2.09	N	353200	500	247 억	5463869	N	N	981	N	00	N
53	20241220	131211	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	-200	5	-1.31	1177572760	78071	58.73	15240	15310	14910	19810	10670	15240	15083.36	11.06	0	8201	15586	15412	15266	15092	14946	15340	15020	247	4570	500	11270	10	1	49416925	7432	30.51	0.89	12	0.16	493.00	16857.00	29950	20240105	-49.78	12870	20241209	16.86	29950	-49.78	20240105	12870	16.86	20241209	29950	-49.78	20240105	12870	16.86	20241209	2.09	N	353200	500	247 억	5463869	N	N	981	N	00	N
54	20241220	121210	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15110	-130	5	-0.85	1011812330	67098	50.47	15240	15310	14910	19810	10670	15240	15079.62	11.06	0	10001	15586	15412	15266	15092	14946	15340	15020	247	4570	500	11270	10	1	49416925	7467	30.65	0.90	12	0.14	493.00	16857.00	29950	20240105	-49.55	12870	20241209	17.40	29950	-49.55	20240105	12870	17.40	20241209	29950	-49.55	20240105	12870	17.40	20241209	2.09	N	353200	500	247 억	5463869	N	N	981	N	00	N
55	20241220	111210	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15170	-70	5	-0.46	829595710	55091	41.44	15240	15310	14910	19810	10670	15240	15058.64	11.06	0	12408	15586	15412	15266	15092	14946	15340	15020	247	4570	500	11270	10	1	49416925	7497	30.77	0.90	12	0.11	493.00	16857.00	29950	20240105	-49.35	12870	20241209	17.87	29950	-49.35	20240105	12870	17.87	20241209	29950	-49.35	20240105	12870	17.87	20241209	2.09	N	353200	500	247 억	5463869	N	N	981	N	00	N
56	20241220	101211	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15090	-150	5	-0.98	504263160	33560	25.25	15240	15310	14910	19810	10670	15240	15025.72	11.06	0	8282	15586	15412	15266	15092	14946	15340	15020	247	4570	500	11270	10	1	49416925	7457	30.61	0.90	12	0.07	493.00	16857.00	29950	20240105	-49.62	12870	20241209	17.25	29950	-49.62	20240105	12870	17.25	20241209	29950	-49.62	20240105	12870	17.25	20241209	2.09	N	353200	500	247 억	5463869	N	N	981	N	00	N
57	20241220	091212	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15100	-140	5	-0.92	68798870	4539	3.41	15240	15310	15020	19810	10670	15240	15157.27	11.06	0	-2929	15586	15412	15266	15092	14946	15340	15020	247	4570	500	11270	10	1	49416925	7462	30.63	0.90	12	0.01	493.00	16857.00	29950	20240105	-49.58	12870	20241209	17.33	29950	-49.58	20240105	12870	17.33	20241209	29950	-49.58	20240105	12870	17.33	20241209	2.09	N	353200	500	247 억	5463869	N	N	981	N	00	N
58	20241219	161207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15240	-480	5	-3.05	2024105160	132704	124.00	15400	15440	15120	20400	11010	15720	15252.78	11.02	0	33517	16013	15866	15723	15576	15433	15940	15650	247	4680	500	11630	10	1	49416925	7531	30.91	0.90	12	0.27	493.00	16857.00	29950	20240105	-49.12	12870	20241209	18.41	29950	-49.12	20240105	12870	18.41	20241209	29950	-49.12	20240105	12870	18.41	20241209	2.09	N	353200	500	247 억	5446514	N	N	981	N	00	N
59	20241219	151205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15240	-480	5	-3.05	1967216000	128972	120.51	15400	15440	15120	20400	11010	15720	15253.05	11.02	0	32149	16013	15866	15723	15576	15433	15940	15650	247	4680	500	11630	10	1	49416925	7531	30.91	0.90	12	0.26	493.00	16857.00	29950	20240105	-49.12	12870	20241209	18.41	29950	-49.12	20240105	12870	18.41	20241209	29950	-49.12	20240105	12870	18.41	20241209	2.09	N	353200	500	247 억	5446514	N	N	1489	N	00	N
60	20241219	141207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15300	-420	5	-2.67	1751279530	114828	107.30	15400	15440	15120	20400	11010	15720	15251.33	11.02	0	26968	16013	15866	15723	15576	15433	15940	15650	247	4680	500	11630	10	1	49416925	7561	31.03	0.91	12	0.23	493.00	16857.00	29950	20240105	-48.91	12870	20241209	18.88	29950	-48.91	20240105	12870	18.88	20241209	29950	-48.91	20240105	12870	18.88	20241209	2.09	N	353200	500	247 억	5446514	N	N	1489	N	00	N
61	20241219	131206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15310	-410	5	-2.61	1582024120	103780	96.97	15400	15440	15120	20400	11010	15720	15244.02	11.02	0	20461	16013	15866	15723	15576	15433	15940	15650	247	4680	500	11630	10	1	49416925	7566	31.05	0.91	12	0.21	493.00	16857.00	29950	20240105	-48.88	12870	20241209	18.96	29950	-48.88	20240105	12870	18.96	20241209	29950	-48.88	20240105	12870	18.96	20241209	2.09	N	353200	500	247 억	5446514	N	N	1489	N	00	N
62	20241219	121209	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15260	-460	5	-2.93	1371867020	90013	84.11	15400	15440	15120	20400	11010	15720	15240.77	11.02	0	11177	16013	15866	15723	15576	15433	15940	15650	247	4680	500	11630	10	1	49416925	7541	30.95	0.91	12	0.18	493.00	16857.00	29950	20240105	-49.05	12870	20241209	18.57	29950	-49.05	20240105	12870	18.57	20241209	29950	-49.05	20240105	12870	18.57	20241209	2.09	N	353200	500	247 억	5446514	N	N	1489	N	00	N
63	20241219	111205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15160	-560	5	-3.56	1147931250	75296	70.36	15400	15440	15120	20400	11010	15720	15245.58	11.02	0	1415	16013	15866	15723	15576	15433	15940	15650	247	4680	500	11630	10	1	49416925	7492	30.75	0.90	12	0.15	493.00	16857.00	29950	20240105	-49.38	12870	20241209	17.79	29950	-49.38	20240105	12870	17.79	20241209	29950	-49.38	20240105	12870	17.79	20241209	2.09	N	353200	500	247 억	5446514	N	N	1489	N	00	N
64	20241219	101158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15200	-520	5	-3.31	687008840	44926	41.98	15400	15440	15190	20400	11010	15720	15292.01	11.02	0	-4214	16013	15866	15723	15576	15433	15940	15650	247	4680	500	11630	10	1	49416925	7511	30.83	0.90	12	0.09	493.00	16857.00	29950	20240105	-49.25	12870	20241209	18.10	29950	-49.25	20240105	12870	18.10	20241209	29950	-49.25	20240105	12870	18.10	20241209	2.09	N	353200	500	247 억	5446514	N	N	1489	N	00	N
65	20241219	091209	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15270	-450	5	-2.86	136902730	8973	8.38	15400	15400	15190	20400	11010	15720	15257.19	11.02	0	1323	16013	15866	15723	15576	15433	15940	15650	247	4680	500	11630	10	1	49416925	7546	30.97	0.91	12	0.02	493.00	16857.00	29950	20240105	-49.02	12870	20241209	18.65	29950	-49.02	20240105	12870	18.65	20241209	29950	-49.02	20240105	12870	18.65	20241209	2.09	N	353200	500	247 억	5446514	N	N	1489	N	00	N
66	20241218	161202	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15720	-180	5	-1.13	1660459820	105840	69.59	15680	15870	15580	20650	11130	15900	15688.17	11.05	0	-11939	16333	16116	15713	15496	15093	16225	15605	247	4750	500	11760	10	1	49416925	7768	31.89	0.93	12	0.21	493.00	16857.00	29950	20240105	-47.51	12870	20241209	22.14	29950	-47.51	20240105	12870	22.14	20241209	29950	-47.51	20240105	12870	22.14	20241209	2.12	N	353200	500	247 억	5462326	N	N	1489	N	00	N
67	20241218	151207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15710	-190	5	-1.19	1556367540	99214	65.23	15680	15870	15580	20650	11130	15900	15686.87	11.05	0	-10651	16333	16116	15713	15496	15093	16225	15605	247	4750	500	11760	10	1	49416925	7763	31.87	0.93	12	0.20	493.00	16857.00	29950	20240105	-47.55	12870	20241209	22.07	29950	-47.55	20240105	12870	22.07	20241209	29950	-47.55	20240105	12870	22.07	20241209	2.12	N	353200	500	247 억	5462326	N	N	1891	N	00	N
68	20241218	141202	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15690	-210	5	-1.32	1178827810	75143	49.40	15680	15870	15580	20650	11130	15900	15687.66	11.05	0	-14753	16333	16116	15713	15496	15093	16225	15605	247	4750	500	11760	10	1	49416925	7754	31.83	0.93	12	0.15	493.00	16857.00	29950	20240105	-47.61	12870	20241209	21.91	29950	-47.61	20240105	12870	21.91	20241209	29950	-47.61	20240105	12870	21.91	20241209	2.12	N	353200	500	247 억	5462326	N	N	1891	N	00	N
69	20241218	131205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15690	-210	5	-1.32	950920410	60612	39.85	15680	15870	15580	20650	11130	15900	15688.48	11.05	0	-16919	16333	16116	15713	15496	15093	16225	15605	247	4750	500	11760	10	1	49416925	7754	31.83	0.93	12	0.12	493.00	16857.00	29950	20240105	-47.61	12870	20241209	21.91	29950	-47.61	20240105	12870	21.91	20241209	29950	-47.61	20240105	12870	21.91	20241209	2.12	N	353200	500	247 억	5462326	N	N	1891	N	00	N
70	20241218	121157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15660	-240	5	-1.51	851944080	54299	35.70	15680	15870	15580	20650	11130	15900	15689.68	11.05	0	-17029	16333	16116	15713	15496	15093	16225	15605	247	4750	500	11760	10	1	49416925	7739	31.76	0.93	12	0.11	493.00	16857.00	29950	20240105	-47.71	12870	20241209	21.68	29950	-47.71	20240105	12870	21.68	20241209	29950	-47.71	20240105	12870	21.68	20241209	2.12	N	353200	500	247 억	5462326	N	N	1891	N	00	N
71	20241218	111157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15670	-230	5	-1.45	695961660	44342	29.15	15680	15870	15580	20650	11130	15900	15695.09	11.05	0	-14407	16333	16116	15713	15496	15093	16225	15605	247	4750	500	11760	10	1	49416925	7744	31.78	0.93	12	0.09	493.00	16857.00	29950	20240105	-47.68	12870	20241209	21.76	29950	-47.68	20240105	12870	21.76	20241209	29950	-47.68	20240105	12870	21.76	20241209	2.12	N	353200	500	247 억	5462326	N	N	1891	N	00	N
72	20241218	101204	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15670	-230	5	-1.45	443581230	28282	18.59	15680	15830	15580	20650	11130	15900	15683.86	11.05	0	-6510	16333	16116	15713	15496	15093	16225	15605	247	4750	500	11760	10	1	49416925	7744	31.78	0.93	12	0.06	493.00	16857.00	29950	20240105	-47.68	12870	20241209	21.76	29950	-47.68	20240105	12870	21.76	20241209	29950	-47.68	20240105	12870	21.76	20241209	2.12	N	353200	500	247 억	5462326	N	N	1891	N	00	N
73	20241218	091208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15800	-100	5	-0.63	143103470	9142	6.01	15680	15800	15580	20650	11130	15900	15652.11	11.05	0	571	16333	16116	15713	15496	15093	16225	15605	247	4750	500	11760	10	1	49416925	7808	32.05	0.94	12	0.02	493.00	16857.00	29950	20240105	-47.25	12870	20241209	22.77	29950	-47.25	20240105	12870	22.77	20241209	29950	-47.25	20240105	12870	22.77	20241209	2.12	N	353200	500	247 억	5462326	N	N	1891	N	00	N
74	20241217	161200	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15900	440	2	2.85	2384769690	151761	77.52	15440	15930	15310	20050	10830	15460	15713.93	11.04	0	1574	16486	15972	15686	15172	14886	15830	15030	247	4590	500	11440	10	1	49416925	7857	32.25	0.94	12	0.31	493.00	16857.00	29950	20240105	-46.91	12870	20241209	23.54	29950	-46.91	20240105	12870	23.54	20241209	29950	-46.91	20240105	12870	23.54	20241209	2.25	N	353200	500	247 억	5454275	N	N	1891	N	00	N
75	20241217	151204	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15850	390	2	2.52	2230096090	142027	72.55	15440	15930	15310	20050	10830	15460	15701.92	11.04	0	1602	16486	15972	15686	15172	14886	15830	15030	247	4590	500	11440	10	1	49416925	7833	32.15	0.94	12	0.29	493.00	16857.00	29950	20240105	-47.08	12870	20241209	23.15	29950	-47.08	20240105	12870	23.15	20241209	29950	-47.08	20240105	12870	23.15	20241209	2.25	N	353200	500	247 억	5454275	N	N	2174	N	00	N
76	20241217	141155	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15720	260	2	1.68	1790009950	114206	58.34	15440	15930	15310	20050	10830	15460	15673.52	11.04	0	-1416	16486	15972	15686	15172	14886	15830	15030	247	4590	500	11440	10	1	49416925	7768	31.89	0.93	12	0.23	493.00	16857.00	29950	20240105	-47.51	12870	20241209	22.14	29950	-47.51	20240105	12870	22.14	20241209	29950	-47.51	20240105	12870	22.14	20241209	2.25	N	353200	500	247 억	5454275	N	N	2174	N	00	N
77	20241217	131151	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15640	180	2	1.16	1561694070	99666	50.91	15440	15930	15310	20050	10830	15460	15669.28	11.04	0	-4591	16486	15972	15686	15172	14886	15830	15030	247	4590	500	11440	10	1	49416925	7729	31.72	0.93	12	0.20	493.00	16857.00	29950	20240105	-47.78	12870	20241209	21.52	29950	-47.78	20240105	12870	21.52	20241209	29950	-47.78	20240105	12870	21.52	20241209	2.25	N	353200	500	247 억	5454275	N	N	2174	N	00	N
78	20241217	121119	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15670	210	2	1.36	1436802860	91676	46.83	15440	15930	15310	20050	10830	15460	15672.62	11.04	0	-2511	16486	15972	15686	15172	14886	15830	15030	247	4590	500	11440	10	1	49416925	7744	31.78	0.93	12	0.19	493.00	16857.00	29950	20240105	-47.68	12870	20241209	21.76	29950	-47.68	20240105	12870	21.76	20241209	29950	-47.68	20240105	12870	21.76	20241209	2.25	N	353200	500	247 억	5454275	N	N	2174	N	00	N
79	20241217	111139	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15710	250	2	1.62	1234107810	78770	40.24	15440	15930	15310	20050	10830	15460	15667.23	11.04	0	1198	16486	15972	15686	15172	14886	15830	15030	247	4590	500	11440	10	1	49416925	7763	31.87	0.93	12	0.16	493.00	16857.00	29950	20240105	-47.55	12870	20241209	22.07	29950	-47.55	20240105	12870	22.07	20241209	29950	-47.55	20240105	12870	22.07	20241209	2.25	N	353200	500	247 억	5454275	N	N	2174	N	00	N
80	20241217	101145	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15580	120	2	0.78	995495530	63517	32.45	15440	15930	15310	20050	10830	15460	15672.90	11.04	0	-1838	16486	15972	15686	15172	14886	15830	15030	247	4590	500	11440	10	1	49416925	7699	31.60	0.92	12	0.13	493.00	16857.00	29950	20240105	-47.98	12870	20241209	21.06	29950	-47.98	20240105	12870	21.06	20241209	29950	-47.98	20240105	12870	21.06	20241209	2.25	N	353200	500	247 억	5454275	N	N	2174	N	00	N
81	20241217	091202	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15610	150	2	0.97	210203410	13562	6.93	15440	15610	15310	20050	10830	15460	15499.44	11.04	0	4954	16486	15972	15686	15172	14886	15830	15030	247	4590	500	11440	10	1	49416925	7714	31.66	0.93	12	0.03	493.00	16857.00	29950	20240105	-47.88	12870	20241209	21.29	29950	-47.88	20240105	12870	21.29	20241209	29950	-47.88	20240105	12870	21.29	20241209	2.25	N	353200	500	247 억	5454275	N	N	2174	N	00	N
82	20241216	161151	54	100.00	KOSPI		전기.전자	N	N	N	N		N	15460	-530	5	-3.31	3057674860	194515	28.76	16000	16200	15400	20750	11200	15990	15720.02	11.10	0	-32620	17270	16630	15670	15030	14070	16950	15350	247	4760	500	11830	10	1	49416925	7640	31.36	0.92	12	0.39	493.00	16857.00	29950	20240105	-48.38	12870	20241209	20.12	29950	-48.38	20240105	12870	20.12	20241209	29950	-48.38	20240105	12870	20.12	20241209	2.27	N	353200	500	247 억	5487304	N	N	2174	N	01	N
83	20241216	151202	54	100.00	KOSPI		전기.전자	N	N	N	N		N	15440	-550	5	-3.44	2912363050	185115	27.37	16000	16200	15400	20750	11200	15990	15732.33	11.10	0	-30984	17270	16630	15670	15030	14070	16950	15350	247	4760	500	11830	10	1	49416925	7630	31.32	0.92	12	0.37	493.00	16857.00	29950	20240105	-48.45	12870	20241209	19.97	29950	-48.45	20240105	12870	19.97	20241209	29950	-48.45	20240105	12870	19.97	20241209	2.27	N	353200	500	247 억	5487304	N	N	14047	N	01	N
84	20241216	141159	54	100.00	KOSPI		전기.전자	N	N	N	N		N	15510	-480	5	-3.00	2387846700	151209	22.36	16000	16200	15500	20750	11200	15990	15791.33	11.10	0	-17101	17270	16630	15670	15030	14070	16950	15350	247	4760	500	11830	10	1	49416925	7665	31.46	0.92	12	0.31	493.00	16857.00	29950	20240105	-48.21	12870	20241209	20.51	29950	-48.21	20240105	12870	20.51	20241209	29950	-48.21	20240105	12870	20.51	20241209	2.27	N	353200	500	247 억	5487304	N	N	14047	N	01	N
85	20241216	131201	54	100.00	KOSPI		전기.전자	N	N	N	N		N	15620	-370	5	-2.31	1981103070	125041	18.49	16000	16200	15600	20750	11200	15990	15843.30	11.10	0	-18697	17270	16630	15670	15030	14070	16950	15350	247	4760	500	11830	10	1	49416925	7719	31.68	0.93	12	0.25	493.00	16857.00	29950	20240105	-47.85	12870	20241209	21.37	29950	-47.85	20240105	12870	21.37	20241209	29950	-47.85	20240105	12870	21.37	20241209	2.27	N	353200	500	247 억	5487304	N	N	14047	N	01	N
86	20241216	121200	54	100.00	KOSPI		전기.전자	N	N	N	N		N	15670	-320	5	-2.00	1706621320	107480	15.89	16000	16200	15640	20750	11200	15990	15878.21	11.10	0	-17904	17270	16630	15670	15030	14070	16950	15350	247	4760	500	11830	10	1	49416925	7744	31.78	0.93	12	0.22	493.00	16857.00	29950	20240105	-47.68	12870	20241209	21.76	29950	-47.68	20240105	12870	21.76	20241209	29950	-47.68	20240105	12870	21.76	20241209	2.27	N	353200	500	247 억	5487304	N	N	14047	N	01	N
87	20241216	111159	54	100.00	KOSPI		전기.전자	N	N	N	N		N	15750	-240	5	-1.50	1341239360	84241	12.46	16000	16200	15740	20750	11200	15990	15921.23	11.10	0	-9815	17270	16630	15670	15030	14070	16950	15350	247	4760	500	11830	10	1	49416925	7783	31.95	0.93	12	0.17	493.00	16857.00	29950	20240105	-47.41	12870	20241209	22.38	29950	-47.41	20240105	12870	22.38	20241209	29950	-47.41	20240105	12870	22.38	20241209	2.27	N	353200	500	247 억	5487304	N	N	14047	N	01	N
88	20241216	101201	54	100.00	KOSPI		전기.전자	N	N	N	N		N	15880	-110	5	-0.69	929901180	58189	8.60	16000	16200	15750	20750	11200	15990	15980.66	11.10	0	-3247	17270	16630	15670	15030	14070	16950	15350	247	4760	500	11830	10	1	49416925	7847	32.21	0.94	12	0.12	493.00	16857.00	29950	20240105	-46.98	12870	20241209	23.39	29950	-46.98	20240105	12870	23.39	20241209	29950	-46.98	20240105	12870	23.39	20241209	2.27	N	353200	500	247 억	5487304	N	N	14047	N	01	N
89	20241216	091201	54	100.00	KOSPI		전기.전자	N	N	N	N		N	16010	20	2	0.13	229201730	14308	2.12	16000	16200	15950	20750	11200	15990	16019.71	11.10	0	-109	17270	16630	15670	15030	14070	16950	15350	247	4760	500	11830	10	1	49416925	7912	32.47	0.95	12	0.03	493.00	16857.00	29950	20240105	-46.54	12870	20241209	24.40	29950	-46.54	20240105	12870	24.40	20241209	29950	-46.54	20240105	12870	24.40	20241209	2.27	N	353200	500	247 억	5487304	N	N	14047	N	01	N
90	20241213	161151	54	100.00	KOSPI		전기.전자	N	N	N	N		N	15990	1060	2	7.10	10648646070	675578	337.49	14930	16310	14710	19400	10460	14930	15762.16	11.32	0	-96101	15343	15136	14783	14576	14223	15240	14680	247	4470	500	11040	10	1	49416925	7902	32.43	0.95	12	1.37	493.00	16857.00	29950	20240105	-46.61	12870	20241209	24.24	29950	-46.61	20240105	12870	24.24	20241209	29950	-46.61	20240105	12870	24.24	20241209	2.30	N	353200	500	247 억	5595699	N	N	14047	N	01	N
91	20241213	151157	54	100.00	KOSPI		전기.전자	N	N	N	N		N	15990	1060	2	7.10	10203803480	647750	323.59	14930	16310	14710	19400	10460	14930	15752.69	11.32	0	-103283	15343	15136	14783	14576	14223	15240	14680	247	4470	500	11040	10	1	49416925	7902	32.43	0.95	12	1.31	493.00	16857.00	29950	20240105	-46.61	12870	20241209	24.24	29950	-46.61	20240105	12870	24.24	20241209	29950	-46.61	20240105	12870	24.24	20241209	2.30	N	353200	500	247 억	5595699	N	N	948	N	01	N
92	20241213	141157	54	100.00	KOSPI		전기.전자	N	N	N	N		N	16060	1130	2	7.57	7929714270	507071	253.31	14930	16160	14710	19400	10460	14930	15638.27	11.32	0	-80368	15343	15136	14783	14576	14223	15240	14680	247	4470	500	11040	10	1	49416925	7936	32.58	0.95	12	1.03	493.00	16857.00	29950	20240105	-46.38	12870	20241209	24.79	29950	-46.38	20240105	12870	24.79	20241209	29950	-46.38	20240105	12870	24.79	20241209	2.30	N	353200	500	247 억	5595699	N	N	948	N	01	N
93	20241213	131158	54	100.00	KOSPI		전기.전자	N	N	N	N		N	15770	840	2	5.63	5129190170	331934	165.82	14930	15790	14710	19400	10460	14930	15452.44	11.32	0	-31977	15343	15136	14783	14576	14223	15240	14680	247	4470	500	11040	10	1	49416925	7793	31.99	0.94	12	0.67	493.00	16857.00	29950	20240105	-47.35	12870	20241209	22.53	29950	-47.35	20240105	12870	22.53	20241209	29950	-47.35	20240105	12870	22.53	20241209	2.30	N	353200	500	247 억	5595699	N	N	948	N	01	N
94	20241213	121157	54	100.00	KOSPI		전기.전자	N	N	N	N		N	15410	480	2	3.22	2025782650	133686	66.78	14930	15410	14710	19400	10460	14930	15153.29	11.32	0	7972	15343	15136	14783	14576	14223	15240	14680	247	4470	500	11040	10	1	49416925	7615	31.26	0.91	12	0.27	493.00	16857.00	29950	20240105	-48.55	12870	20241209	19.74	29950	-48.55	20240105	12870	19.74	20241209	29950	-48.55	20240105	12870	19.74	20241209	2.30	N	353200	500	247 억	5595699	N	N	948	N	01	N
95	20241213	111155	54	100.00	KOSPI		전기.전자	N	N	N	N		N	15340	410	2	2.75	1331105780	88376	44.15	14930	15360	14710	19400	10460	14930	15061.85	11.32	0	15429	15343	15136	14783	14576	14223	15240	14680	247	4470	500	11040	10	1	49416925	7581	31.12	0.91	12	0.18	493.00	16857.00	29950	20240105	-48.78	12870	20241209	19.19	29950	-48.78	20240105	12870	19.19	20241209	29950	-48.78	20240105	12870	19.19	20241209	2.30	N	353200	500	247 억	5595699	N	N	948	N	01	N
96	20241213	101148	54	100.00	KOSPI		전기.전자	N	N	N	N		N	15050	120	2	0.80	769514410	51428	25.69	14930	15100	14710	19400	10460	14930	14962.95	11.32	0	3739	15343	15136	14783	14576	14223	15240	14680	247	4470	500	11040	10	1	49416925	7437	30.53	0.89	12	0.10	493.00	16857.00	29950	20240105	-49.75	12870	20241209	16.94	29950	-49.75	20240105	12870	16.94	20241209	29950	-49.75	20240105	12870	16.94	20241209	2.30	N	353200	500	247 억	5595699	N	N	948	N	01	N
97	20241213	091149	54	100.00	KOSPI		전기.전자	N	N	N	N		N	14960	30	2	0.20	116276710	7811	3.90	14930	14980	14710	19400	10460	14930	14886.28	11.32	0	580	15343	15136	14783	14576	14223	15240	14680	247	4470	500	11040	10	1	49416925	7393	30.34	0.89	12	0.02	493.00	16857.00	29950	20240105	-50.05	12870	20241209	16.24	29950	-50.05	20240105	12870	16.24	20241209	29950	-50.05	20240105	12870	16.24	20241209	2.30	N	353200	500	247 억	5595699	N	N	948	N	01	N
98	20241212	161155	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14930	450	2	3.11	2877414830	195343	86.29	14580	14990	14430	18820	10140	14480	14729.83	11.27	0	34811	15006	14742	14226	13962	13446	14875	14095	247	4340	500	10710	10	1	49416925	7378	30.28	0.89	12	0.40	493.00	16857.00	29950	20240105	-50.15	12870	20241209	16.01	29950	-50.15	20240105	12870	16.01	20241209	29950	-50.15	20240105	12870	16.01	20241209	2.35	N	353200	500	247 억	5568989	N	N	948	N	00	N
99	20241212	151149	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14940	460	2	3.18	2654767980	180432	79.70	14580	14990	14430	18820	10140	14480	14713.40	11.27	0	26692	15006	14742	14226	13962	13446	14875	14095	247	4340	500	10710	10	1	49416925	7383	30.30	0.89	12	0.37	493.00	16857.00	29950	20240105	-50.12	12870	20241209	16.08	29950	-50.12	20240105	12870	16.08	20241209	29950	-50.12	20240105	12870	16.08	20241209	2.35	N	353200	500	247 억	5568989	N	N	846	N	00	N
100	20241212	141147	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14800	320	2	2.21	2114233400	144168	63.69	14580	14850	14430	18820	10140	14480	14665.07	11.27	0	8785	15006	14742	14226	13962	13446	14875	14095	247	4340	500	10710	10	1	49416925	7314	30.02	0.88	12	0.29	493.00	16857.00	29950	20240105	-50.58	12870	20241209	15.00	29950	-50.58	20240105	12870	15.00	20241209	29950	-50.58	20240105	12870	15.00	20241209	2.35	N	353200	500	247 억	5568989	N	N	846	N	00	N
101	20241212	131135	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14640	160	2	1.10	1687898950	115281	50.92	14580	14830	14430	18820	10140	14480	14641.61	11.27	0	-1973	15006	14742	14226	13962	13446	14875	14095	247	4340	500	10710	10	1	49416925	7235	29.70	0.87	12	0.23	493.00	16857.00	29950	20240105	-51.12	12870	20241209	13.75	29950	-51.12	20240105	12870	13.75	20241209	29950	-51.12	20240105	12870	13.75	20241209	2.35	N	353200	500	247 억	5568989	N	N	846	N	00	N
102	20241212	121129	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14600	120	2	0.83	1500350410	102470	45.27	14580	14830	14430	18820	10140	14480	14641.85	11.27	0	-914	15006	14742	14226	13962	13446	14875	14095	247	4340	500	10710	10	1	49416925	7215	29.61	0.87	12	0.21	493.00	16857.00	29950	20240105	-51.25	12870	20241209	13.44	29950	-51.25	20240105	12870	13.44	20241209	29950	-51.25	20240105	12870	13.44	20241209	2.35	N	353200	500	247 억	5568989	N	N	846	N	00	N
103	20241212	111140	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14670	190	2	1.31	1305750270	89165	39.39	14580	14830	14430	18820	10140	14480	14644.20	11.27	0	-3841	15006	14742	14226	13962	13446	14875	14095	247	4340	500	10710	10	1	49416925	7249	29.76	0.87	12	0.18	493.00	16857.00	29950	20240105	-51.02	12870	20241209	13.99	29950	-51.02	20240105	12870	13.99	20241209	29950	-51.02	20240105	12870	13.99	20241209	2.35	N	353200	500	247 억	5568989	N	N	846	N	00	N
104	20241212	101137	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14520	40	2	0.28	1135872730	77545	34.26	14580	14830	14430	18820	10140	14480	14647.92	11.27	0	-6890	15006	14742	14226	13962	13446	14875	14095	247	4340	500	10710	10	1	49416925	7175	29.45	0.86	12	0.16	493.00	16857.00	29950	20240105	-51.52	12870	20241209	12.82	29950	-51.52	20240105	12870	12.82	20241209	29950	-51.52	20240105	12870	12.82	20241209	2.35	N	353200	500	247 억	5568989	N	N	846	N	00	N
105	20241212	091148	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14690	210	2	1.45	269084530	18444	8.15	14580	14700	14430	18820	10140	14480	14589.27	11.27	0	-249	15006	14742	14226	13962	13446	14875	14095	247	4340	500	10710	10	1	49416925	7259	29.80	0.87	12	0.04	493.00	16857.00	29950	20240105	-50.95	12870	20241209	14.14	29950	-50.95	20240105	12870	14.14	20241209	29950	-50.95	20240105	12870	14.14	20241209	2.35	N	353200	500	247 억	5568989	N	N	846	N	00	N
106	20241211	161142	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14480	650	2	4.70	3237535590	225752	67.51	13840	14490	13710	17970	9690	13830	14340.64	11.17	0	34943	14630	14230	13550	13150	12470	14430	13350	247	4140	500	10230	10	1	49416925	7156	29.37	0.86	12	0.46	493.00	16857.00	29950	20240105	-51.65	12870	20241209	12.51	29950	-51.65	20240105	12870	12.51	20241209	29950	-51.65	20240105	12870	12.51	20241209	2.39	N	353200	500	247 억	5521165	N	N	846	N	00	N
107	20241211	151105	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14460	630	2	4.56	3146762880	219480	65.64	13840	14490	13710	17970	9690	13830	14337.36	11.17	0	32332	14630	14230	13550	13150	12470	14430	13350	247	4140	500	10230	10	1	49416925	7146	29.33	0.86	12	0.44	493.00	16857.00	29950	20240105	-51.72	12870	20241209	12.35	29950	-51.72	20240105	12870	12.35	20241209	29950	-51.72	20240105	12870	12.35	20241209	2.39	N	353200	500	247 억	5521165	N	N	505	N	00	N
108	20241211	141150	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14370	540	2	3.90	2620471890	183014	54.73	13840	14440	13710	17970	9690	13830	14318.42	11.17	0	15017	14630	14230	13550	13150	12470	14430	13350	247	4140	500	10230	10	1	49416925	7101	29.15	0.85	12	0.37	493.00	16857.00	29950	20240105	-52.02	12870	20241209	11.66	29950	-52.02	20240105	12870	11.66	20241209	29950	-52.02	20240105	12870	11.66	20241209	2.39	N	353200	500	247 억	5521165	N	N	505	N	00	N
109	20241211	131151	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14390	560	2	4.05	2360726590	164934	49.32	13840	14440	13710	17970	9690	13830	14313.16	11.17	0	14473	14630	14230	13550	13150	12470	14430	13350	247	4140	500	10230	10	1	49416925	7111	29.19	0.85	12	0.33	493.00	16857.00	29950	20240105	-51.95	12870	20241209	11.81	29950	-51.95	20240105	12870	11.81	20241209	29950	-51.95	20240105	12870	11.81	20241209	2.39	N	353200	500	247 억	5521165	N	N	505	N	00	N
110	20241211	121153	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14370	540	2	3.90	2139383900	149557	44.72	13840	14440	13710	17970	9690	13830	14304.81	11.17	0	12816	14630	14230	13550	13150	12470	14430	13350	247	4140	500	10230	10	1	49416925	7101	29.15	0.85	12	0.30	493.00	16857.00	29950	20240105	-52.02	12870	20241209	11.66	29950	-52.02	20240105	12870	11.66	20241209	29950	-52.02	20240105	12870	11.66	20241209	2.39	N	353200	500	247 억	5521165	N	N	505	N	00	N
111	20241211	111148	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14320	490	2	3.54	1823545470	127554	38.14	13840	14440	13710	17970	9690	13830	14296.26	11.17	0	12563	14630	14230	13550	13150	12470	14430	13350	247	4140	500	10230	10	1	49416925	7077	29.05	0.85	12	0.26	493.00	16857.00	29950	20240105	-52.19	12870	20241209	11.27	29950	-52.19	20240105	12870	11.27	20241209	29950	-52.19	20240105	12870	11.27	20241209	2.39	N	353200	500	247 억	5521165	N	N	505	N	00	N
112	20241211	101149	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14370	540	2	3.90	1336156210	93681	28.02	13840	14440	13710	17970	9690	13830	14262.83	11.17	0	10640	14630	14230	13550	13150	12470	14430	13350	247	4140	500	10230	10	1	49416925	7101	29.15	0.85	12	0.19	493.00	16857.00	29950	20240105	-52.02	12870	20241209	11.66	29950	-52.02	20240105	12870	11.66	20241209	29950	-52.02	20240105	12870	11.66	20241209	2.39	N	353200	500	247 억	5521165	N	N	505	N	00	N
113	20241211	091155	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14140	310	2	2.24	258530690	18513	5.54	13840	14150	13710	17970	9690	13830	13964.82	11.17	0	583	14630	14230	13550	13150	12470	14430	13350	247	4140	500	10230	10	1	49416925	6988	28.68	0.84	12	0.04	493.00	16857.00	29950	20240105	-52.79	12870	20241209	9.87	29950	-52.79	20240105	12870	9.87	20241209	29950	-52.79	20240105	12870	9.87	20241209	2.39	N	353200	500	247 억	5521165	N	N	505	N	00	N
114	20241210	161138	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13830	960	2	7.46	4509059820	333915	77.34	12870	13950	12870	16730	9010	12870	13503.69	10.79	0	172308	13816	13342	13106	12632	12396	13225	12515	247	3860	500	9520	10	1	49416925	6834	28.05	0.82	12	0.68	493.00	16857.00	29950	20240105	-53.82	12870	20241210	7.46	29950	-53.82	20240105	12870	7.46	20241210	29950	-53.82	20240105	12870	7.46	20241210	2.43	N	353200	500	247 억	5329693	N	N	505	N	00	N
115	20241210	151141	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13800	930	2	7.23	4385047240	324941	75.26	12870	13950	12870	16730	9010	12870	13495.02	10.79	0	167113	13816	13342	13106	12632	12396	13225	12515	247	3860	500	9520	10	1	49416925	6820	27.99	0.82	12	0.66	493.00	16857.00	29950	20240105	-53.92	12870	20241210	7.23	29950	-53.92	20240105	12870	7.23	20241210	29950	-53.92	20240105	12870	7.23	20241210	2.43	N	353200	500	247 억	5329693	N	N	8091	N	00	N
116	20241210	141140	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13800	930	2	7.23	3971020390	294935	68.31	12870	13950	12870	16730	9010	12870	13464.17	10.79	0	155272	13816	13342	13106	12632	12396	13225	12515	247	3860	500	9520	10	1	49416925	6820	27.99	0.82	12	0.60	493.00	16857.00	29950	20240105	-53.92	12870	20241210	7.23	29950	-53.92	20240105	12870	7.23	20241210	29950	-53.92	20240105	12870	7.23	20241210	2.43	N	353200	500	247 억	5329693	N	N	8091	N	00	N
117	20241210	131143	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13820	950	2	7.38	3700368400	275355	63.77	12870	13950	12870	16730	9010	12870	13438.66	10.79	0	145971	13816	13342	13106	12632	12396	13225	12515	247	3860	500	9520	10	1	49416925	6829	28.03	0.82	12	0.56	493.00	16857.00	29950	20240105	-53.86	12870	20241210	7.38	29950	-53.86	20240105	12870	7.38	20241210	29950	-53.86	20240105	12870	7.38	20241210	2.43	N	353200	500	247 억	5329693	N	N	8091	N	00	N
118	20241210	121140	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13680	810	2	6.29	3174301080	237072	54.91	12870	13740	12870	16730	9010	12870	13389.74	10.79	0	128753	13816	13342	13106	12632	12396	13225	12515	247	3860	500	9520	10	1	49416925	6760	27.75	0.81	12	0.48	493.00	16857.00	29950	20240105	-54.32	12870	20241210	6.29	29950	-54.32	20240105	12870	6.29	20241210	29950	-54.32	20240105	12870	6.29	20241210	2.43	N	353200	500	247 억	5329693	N	N	8091	N	00	N
119	20241210	111140	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13590	720	2	5.59	2627374450	197006	45.63	12870	13600	12870	16730	9010	12870	13336.66	10.79	0	99439	13816	13342	13106	12632	12396	13225	12515	247	3860	500	9520	10	1	49416925	6716	27.57	0.81	12	0.40	493.00	16857.00	29950	20240105	-54.62	12870	20241210	5.59	29950	-54.62	20240105	12870	5.59	20241210	29950	-54.62	20240105	12870	5.59	20241210	2.43	N	353200	500	247 억	5329693	N	N	8091	N	00	N
120	20241210	101141	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13510	640	2	4.97	1939923620	146215	33.86	12870	13580	12870	16730	9010	12870	13267.77	10.79	0	81968	13816	13342	13106	12632	12396	13225	12515	247	3860	500	9520	10	1	49416925	6676	27.40	0.80	12	0.30	493.00	16857.00	29950	20240105	-54.89	12870	20241210	4.97	29950	-54.89	20240105	12870	4.97	20241210	29950	-54.89	20240105	12870	4.97	20241210	2.43	N	353200	500	247 억	5329693	N	N	8091	N	00	N
121	20241210	091148	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13340	470	2	3.65	913048640	69815	16.17	12870	13380	12870	16730	9010	12870	13078.29	10.79	0	38122	13816	13342	13106	12632	12396	13225	12515	247	3860	500	9520	10	1	49416925	6592	27.06	0.79	12	0.14	493.00	16857.00	29950	20240105	-55.46	12870	20241210	3.65	29950	-55.46	20240105	12870	3.65	20241210	29950	-55.46	20240105	12870	3.65	20241210	2.43	N	353200	500	247 억	5329693	N	N	8091	N	00	N
122	20241209	161137	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12870	-980	5	-7.08	5625172470	427875	126.73	13580	13580	12870	18000	9700	13850	13147.14	10.62	0	63128	14870	14360	13890	13380	12910	14125	13145	247	4150	500	10240	10	1	49416925	6360	26.11	0.76	12	0.87	493.00	16857.00	29950	20240105	-57.03	12870	20241209	0.00	29950	-57.03	20240105	12870	0.00	20241209	29950	-57.03	20240105	12870	0.00	20241209	2.44	N	353200	500	247 억	5250408	N	N	8091	N	00	N
123	20241209	151139	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12970	-880	5	-6.35	5118100790	388576	115.09	13580	13580	12940	18000	9700	13850	13171.43	10.62	0	55928	14870	14360	13890	13380	12910	14125	13145	247	4150	500	10240	10	1	49416925	6409	26.31	0.77	12	0.79	493.00	16857.00	29950	20240105	-56.69	12940	20241209	0.23	29950	-56.69	20240105	12940	0.23	20241209	29950	-56.69	20240105	12940	0.23	20241209	2.44	N	353200	500	247 억	5250408	N	N	3570	N	00	N
124	20241209	141138	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13100	-750	5	-5.42	4068834690	307955	91.21	13580	13580	13080	18000	9700	13850	13212.43	10.62	0	53289	14870	14360	13890	13380	12910	14125	13145	247	4150	500	10240	10	1	49416925	6474	26.57	0.78	12	0.62	493.00	16857.00	29950	20240105	-56.26	13080	20241209	0.15	29950	-56.26	20240105	13080	0.15	20241209	29950	-56.26	20240105	13080	0.15	20241209	2.44	N	353200	500	247 억	5250408	N	N	3570	N	00	N
125	20241209	131142	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13100	-750	5	-5.42	3636881050	275003	81.45	13580	13580	13080	18000	9700	13850	13224.88	10.62	0	46406	14870	14360	13890	13380	12910	14125	13145	247	4150	500	10240	10	1	49416925	6474	26.57	0.78	12	0.56	493.00	16857.00	29950	20240105	-56.26	13080	20241209	0.15	29950	-56.26	20240105	13080	0.15	20241209	29950	-56.26	20240105	13080	0.15	20241209	2.44	N	353200	500	247 억	5250408	N	N	3570	N	00	N
126	20241209	121137	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13170	-680	5	-4.91	3103563100	234351	69.41	13580	13580	13110	18000	9700	13850	13243.23	10.62	0	35586	14870	14360	13890	13380	12910	14125	13145	247	4150	500	10240	10	1	49416925	6508	26.71	0.78	12	0.47	493.00	16857.00	29950	20240105	-56.03	13110	20241209	0.46	29950	-56.03	20240105	13110	0.46	20241209	29950	-56.03	20240105	13110	0.46	20241209	2.44	N	353200	500	247 억	5250408	N	N	3570	N	00	N
127	20241209	111138	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13230	-620	5	-4.48	1940611300	146032	43.25	13580	13580	13160	18000	9700	13850	13288.95	10.62	0	17021	14870	14360	13890	13380	12910	14125	13145	247	4150	500	10240	10	1	49416925	6538	26.84	0.78	12	0.30	493.00	16857.00	29950	20240105	-55.83	13160	20241209	0.53	29950	-55.83	20240105	13160	0.53	20241209	29950	-55.83	20240105	13160	0.53	20241209	2.44	N	353200	500	247 억	5250408	N	N	3570	N	00	N
128	20241209	101135	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13320	-530	5	-3.83	1464333300	110171	32.63	13580	13580	13160	18000	9700	13850	13291.46	10.62	0	9595	14870	14360	13890	13380	12910	14125	13145	247	4150	500	10240	10	1	49416925	6582	27.02	0.79	12	0.22	493.00	16857.00	29950	20240105	-55.53	13160	20241209	1.22	29950	-55.53	20240105	13160	1.22	20241209	29950	-55.53	20240105	13160	1.22	20241209	2.44	N	353200	500	247 억	5250408	N	N	3570	N	00	N
129	20241209	091129	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13340	-510	5	-3.68	390993440	29224	8.66	13580	13580	13220	18000	9700	13850	13379.19	10.62	0	-6863	14870	14360	13890	13380	12910	14125	13145	247	4150	500	10240	10	1	49416925	6592	27.06	0.79	12	0.06	493.00	16857.00	29950	20240105	-55.46	13220	20241209	0.91	29950	-55.46	20240105	13220	0.91	20241209	29950	-55.46	20240105	13220	0.91	20241209	2.44	N	353200	500	247 억	5250408	N	N	3570	N	00	N
130	20241206	161128	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13850	-370	5	-2.60	4644783760	335621	233.61	14080	14400	13420	18480	9960	14220	13839.35	10.56	0	26888	14680	14450	14280	14050	13880	14365	13965	247	4260	500	10520	10	1	49416925	6844	28.09	0.82	12	0.68	493.00	16857.00	29950	20240105	-53.76	13420	20241206	3.20	29950	-53.76	20240105	13420	3.20	20241206	29950	-53.76	20240105	13420	3.20	20241206	2.46	N	353200	500	247 억	5219257	N	N	3570	N	00	N
131	20241206	151132	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13910	-310	5	-2.18	4361331330	315177	219.38	14080	14400	13420	18480	9960	14220	13837.72	10.56	0	22509	14680	14450	14280	14050	13880	14365	13965	247	4260	500	10520	10	1	49416925	6874	28.22	0.83	12	0.64	493.00	16857.00	29950	20240105	-53.56	13420	20241206	3.65	29950	-53.56	20240105	13420	3.65	20241206	29950	-53.56	20240105	13420	3.65	20241206	2.46	N	353200	500	247 억	5219257	N	N	1310	N	00	N
132	20241206	141129	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13880	-340	5	-2.39	3871818310	280036	194.92	14080	14400	13420	18480	9960	14220	13826.14	10.56	0	11541	14680	14450	14280	14050	13880	14365	13965	247	4260	500	10520	10	1	49416925	6859	28.15	0.82	12	0.57	493.00	16857.00	29950	20240105	-53.66	13420	20241206	3.43	29950	-53.66	20240105	13420	3.43	20241206	29950	-53.66	20240105	13420	3.43	20241206	2.46	N	353200	500	247 억	5219257	N	N	1310	N	00	N
133	20241206	131130	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13950	-270	5	-1.90	3481473800	251981	175.39	14080	14400	13420	18480	9960	14220	13816.41	10.56	0	9084	14680	14450	14280	14050	13880	14365	13965	247	4260	500	10520	10	1	49416925	6894	28.30	0.83	12	0.51	493.00	16857.00	29950	20240105	-53.42	13420	20241206	3.95	29950	-53.42	20240105	13420	3.95	20241206	29950	-53.42	20240105	13420	3.95	20241206	2.46	N	353200	500	247 억	5219257	N	N	1310	N	00	N
134	20241206	121121	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13890	-330	5	-2.32	2949490720	213966	148.93	14080	14400	13420	18480	9960	14220	13784.86	10.56	0	-603	14680	14450	14280	14050	13880	14365	13965	247	4260	500	10520	10	1	49416925	6864	28.17	0.82	12	0.43	493.00	16857.00	29950	20240105	-53.62	13420	20241206	3.50	29950	-53.62	20240105	13420	3.50	20241206	29950	-53.62	20240105	13420	3.50	20241206	2.46	N	353200	500	247 억	5219257	N	N	1310	N	00	N
135	20241206	111120	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13590	-630	5	-4.43	2263212460	164180	114.28	14080	14400	13420	18480	9960	14220	13784.95	10.56	0	-15087	14680	14450	14280	14050	13880	14365	13965	247	4260	500	10520	10	1	49416925	6716	27.57	0.81	12	0.33	493.00	16857.00	29950	20240105	-54.62	13420	20241206	1.27	29950	-54.62	20240105	13420	1.27	20241206	29950	-54.62	20240105	13420	1.27	20241206	2.46	N	353200	500	247 억	5219257	N	N	1310	N	00	N
136	20241206	101120	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13900	-320	5	-2.25	1073756720	77038	53.62	14080	14400	13800	18480	9960	14220	13938.01	10.56	0	-14874	14680	14450	14280	14050	13880	14365	13965	247	4260	500	10520	10	1	49416925	6869	28.19	0.82	12	0.16	493.00	16857.00	29950	20240105	-53.59	13800	20241206	0.72	29950	-53.59	20240105	13800	0.72	20241206	29950	-53.59	20240105	13800	0.72	20241206	2.46	N	353200	500	247 억	5219257	N	N	1310	N	00	N
137	20241206	091130	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14210	-10	5	-0.07	84957540	6005	4.18	14080	14400	14080	18480	9960	14220	14147.80	10.56	0	-1484	14680	14450	14280	14050	13880	14365	13965	247	4260	500	10520	10	1	49416925	7022	28.82	0.84	12	0.01	493.00	16857.00	29950	20240105	-52.55	13990	20241203	1.57	29950	-52.55	20240105	13990	1.57	20241203	29950	-52.55	20240105	13990	1.57	20241203	2.46	N	353200	500	247 억	5219257	N	N	1310	N	00	N
138	20241205	161106	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14220	-120	5	-0.84	2027585260	141792	69.69	14350	14510	14110	18640	10040	14340	14299.85	10.56	0	-1603	14926	14632	14406	14112	13886	14520	14000	247	4300	500	10610	10	1	49416925	7027	28.84	0.84	12	0.29	493.00	16857.00	29950	20240105	-52.52	13990	20241203	1.64	29950	-52.52	20240105	13990	1.64	20241203	29950	-52.52	20240105	13990	1.64	20241203	2.51	N	353200	500	247 억	5219202	N	N	1310	N	00	N
139	20241205	151114	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14210	-130	5	-0.91	1875672780	131097	64.44	14350	14510	14110	18640	10040	14340	14307.52	10.56	0	-4408	14926	14632	14406	14112	13886	14520	14000	247	4300	500	10610	10	1	49416925	7022	28.82	0.84	12	0.27	493.00	16857.00	29950	20240105	-52.55	13990	20241203	1.57	29950	-52.55	20240105	13990	1.57	20241203	29950	-52.55	20240105	13990	1.57	20241203	2.51	N	353200	500	247 억	5219202	N	N	675	N	00	N
140	20241205	141058	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14330	-10	5	-0.07	1475719820	103022	50.64	14350	14510	14110	18640	10040	14340	14324.32	10.56	0	-3246	14926	14632	14406	14112	13886	14520	14000	247	4300	500	10610	10	1	49416925	7081	29.07	0.85	12	0.21	493.00	16857.00	29950	20240105	-52.15	13990	20241203	2.43	29950	-52.15	20240105	13990	2.43	20241203	29950	-52.15	20240105	13990	2.43	20241203	2.51	N	353200	500	247 억	5219202	N	N	675	N	00	N
141	20241205	131110	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14300	-40	5	-0.28	1303406340	90975	44.71	14350	14510	14110	18640	10040	14340	14327.08	10.56	0	-8219	14926	14632	14406	14112	13886	14520	14000	247	4300	500	10610	10	1	49416925	7067	29.01	0.85	12	0.18	493.00	16857.00	29950	20240105	-52.25	13990	20241203	2.22	29950	-52.25	20240105	13990	2.22	20241203	29950	-52.25	20240105	13990	2.22	20241203	2.51	N	353200	500	247 억	5219202	N	N	675	N	00	N
142	20241205	121108	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14370	30	2	0.21	1222571150	85332	41.94	14350	14510	14110	18640	10040	14340	14327.23	10.56	0	-9533	14926	14632	14406	14112	13886	14520	14000	247	4300	500	10610	10	1	49416925	7101	29.15	0.85	12	0.17	493.00	16857.00	29950	20240105	-52.02	13990	20241203	2.72	29950	-52.02	20240105	13990	2.72	20241203	29950	-52.02	20240105	13990	2.72	20241203	2.51	N	353200	500	247 억	5219202	N	N	675	N	00	N
143	20241205	111107	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14350	10	2	0.07	902163100	63049	30.99	14350	14510	14110	18640	10040	14340	14308.92	10.56	0	-12137	14926	14632	14406	14112	13886	14520	14000	247	4300	500	10610	10	1	49416925	7091	29.11	0.85	12	0.13	493.00	16857.00	29950	20240105	-52.09	13990	20241203	2.57	29950	-52.09	20240105	13990	2.57	20241203	29950	-52.09	20240105	13990	2.57	20241203	2.51	N	353200	500	247 억	5219202	N	N	675	N	00	N
144	20241205	101106	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14350	10	2	0.07	653716580	45719	22.47	14350	14510	14110	18640	10040	14340	14298.58	10.56	0	-13926	14926	14632	14406	14112	13886	14520	14000	247	4300	500	10610	10	1	49416925	7091	29.11	0.85	12	0.09	493.00	16857.00	29950	20240105	-52.09	13990	20241203	2.57	29950	-52.09	20240105	13990	2.57	20241203	29950	-52.09	20240105	13990	2.57	20241203	2.51	N	353200	500	247 억	5219202	N	N	675	N	00	N
145	20241205	091113	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14360	20	2	0.14	140448330	9757	4.80	14350	14510	14320	18640	10040	14340	14394.62	10.56	0	-4796	14926	14632	14406	14112	13886	14520	14000	247	4300	500	10610	10	1	49416925	7096	29.13	0.85	12	0.02	493.00	16857.00	29950	20240105	-52.05	13990	20241203	2.64	29950	-52.05	20240105	13990	2.64	20241203	29950	-52.05	20240105	13990	2.64	20241203	2.51	N	353200	500	247 억	5219202	N	N	675	N	00	N
146	20241204	161047	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14340	-380	5	-2.58	2893936390	201700	71.30	14370	14700	14180	19130	10310	14720	14347.73	10.58	0	-7956	15300	15010	14500	14210	13700	15155	14355	247	4410	500	10890	10	1	49416925	7086	29.09	0.85	12	0.41	493.00	16857.00	29950	20240105	-52.12	13990	20241203	2.50	29950	-52.12	20240105	13990	2.50	20241203	29950	-52.12	20240105	13990	2.50	20241203	2.57	N	353200	500	247 억	5225984	N	N	675	N	00	N
147	20241204	151050	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14290	-430	5	-2.92	2828211130	197113	69.67	14370	14700	14180	19130	10310	14720	14348.17	10.58	0	-7284	15300	15010	14500	14210	13700	15155	14355	247	4410	500	10890	10	1	49416925	7062	28.99	0.85	12	0.40	493.00	16857.00	29950	20240105	-52.29	13990	20241203	2.14	29950	-52.29	20240105	13990	2.14	20241203	29950	-52.29	20240105	13990	2.14	20241203	2.57	N	353200	500	247 억	5225984	N	N	2408	N	00	N
148	20241204	141052	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14250	-470	5	-3.19	2694482920	187746	66.36	14370	14700	14180	19130	10310	14720	14351.75	10.58	0	-9248	15300	15010	14500	14210	13700	15155	14355	247	4410	500	10890	10	1	49416925	7042	28.90	0.85	12	0.38	493.00	16857.00	29950	20240105	-52.42	13990	20241203	1.86	29950	-52.42	20240105	13990	1.86	20241203	29950	-52.42	20240105	13990	1.86	20241203	2.57	N	353200	500	247 억	5225984	N	N	2408	N	00	N
149	20241204	131045	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14360	-360	5	-2.45	2448819660	170551	60.29	14370	14700	14180	19130	10310	14720	14358.28	10.58	0	-2822	15300	15010	14500	14210	13700	15155	14355	247	4410	500	10890	10	1	49416925	7096	29.13	0.85	12	0.35	493.00	16857.00	29950	20240105	-52.05	13990	20241203	2.64	29950	-52.05	20240105	13990	2.64	20241203	29950	-52.05	20240105	13990	2.64	20241203	2.57	N	353200	500	247 억	5225984	N	N	2408	N	00	N
150	20241204	121040	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14250	-470	5	-3.19	2355992040	164068	57.99	14370	14700	14180	19130	10310	14720	14359.85	10.58	0	-5163	15300	15010	14500	14210	13700	15155	14355	247	4410	500	10890	10	1	49416925	7042	28.90	0.85	12	0.33	493.00	16857.00	29950	20240105	-52.42	13990	20241203	1.86	29950	-52.42	20240105	13990	1.86	20241203	29950	-52.42	20240105	13990	1.86	20241203	2.57	N	353200	500	247 억	5225984	N	N	2408	N	00	N
151	20241204	111029	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14230	-490	5	-3.33	1804808940	125274	44.28	14370	14700	14230	19130	10310	14720	14406.89	10.58	0	-14713	15300	15010	14500	14210	13700	15155	14355	247	4410	500	10890	10	1	49416925	7032	28.86	0.84	12	0.25	493.00	16857.00	29950	20240105	-52.49	13990	20241203	1.72	29950	-52.49	20240105	13990	1.72	20241203	29950	-52.49	20240105	13990	1.72	20241203	2.57	N	353200	500	247 억	5225984	N	N	2408	N	00	N
152	20241204	101032	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14420	-300	5	-2.04	1294803780	89616	31.68	14370	14700	14260	19130	10310	14720	14448.35	10.58	0	9080	15300	15010	14500	14210	13700	15155	14355	247	4410	500	10890	10	1	49416925	7126	29.25	0.86	12	0.18	493.00	16857.00	29950	20240105	-51.85	13990	20241203	3.07	29950	-51.85	20240105	13990	3.07	20241203	29950	-51.85	20240105	13990	3.07	20241203	2.57	N	353200	500	247 억	5225984	N	N	2408	N	00	N
153	20241204	091052	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14560	-160	5	-1.09	416299520	28863	10.20	14370	14610	14320	19130	10310	14720	14423.29	10.58	0	8344	15300	15010	14500	14210	13700	15155	14355	247	4410	500	10890	10	1	49416925	7195	29.53	0.86	12	0.06	493.00	16857.00	29950	20240105	-51.39	13990	20241203	4.07	29950	-51.39	20240105	13990	4.07	20241203	29950	-51.39	20240105	13990	4.07	20241203	2.57	N	353200	500	247 억	5225984	N	N	2408	N	00	N
154	20241203	161137	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14720	670	2	4.77	4097191680	281407	119.36	14000	14790	13990	18260	9840	14050	14559.93	10.25	0	159040	14890	14470	14260	13840	13630	14365	13735	247	4210	500	10390	10	1	49416925	7274	29.86	0.87	12	0.57	493.00	16857.00	29950	20240105	-50.85	13990	20241203	5.22	29950	-50.85	20240105	13990	5.22	20241203	29950	-50.85	20240105	13990	5.22	20241203	2.57	N	353200	500	247 억	5064975	N	N	2408	N	00	N
155	20241203	151220	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14670	620	2	4.41	3930343540	270059	114.55	14000	14790	13990	18260	9840	14050	14554.11	10.25	0	155991	14890	14470	14260	13840	13630	14365	13735	247	4210	500	10390	10	1	49416925	7249	29.76	0.87	12	0.55	493.00	16857.00	29950	20240105	-51.02	13990	20241203	4.86	29950	-51.02	20240105	13990	4.86	20241203	29950	-51.02	20240105	13990	4.86	20241203	2.57	N	353200	500	247 억	5064975	N	N	388	N	00	N
156	20241203	141155	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14750	700	2	4.98	3575241440	245913	104.30	14000	14790	13990	18260	9840	14050	14539.14	10.25	0	140506	14890	14470	14260	13840	13630	14365	13735	247	4210	500	10390	10	1	49416925	7289	29.92	0.88	12	0.50	493.00	16857.00	29950	20240105	-50.75	13990	20241203	5.43	29950	-50.75	20240105	13990	5.43	20241203	29950	-50.75	20240105	13990	5.43	20241203	2.57	N	353200	500	247 억	5064975	N	N	388	N	00	N
157	20241203	131155	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14750	700	2	4.98	3253037800	224072	95.04	14000	14790	13990	18260	9840	14050	14518.35	10.25	0	129236	14890	14470	14260	13840	13630	14365	13735	247	4210	500	10390	10	1	49416925	7289	29.92	0.88	12	0.45	493.00	16857.00	29950	20240105	-50.75	13990	20241203	5.43	29950	-50.75	20240105	13990	5.43	20241203	29950	-50.75	20240105	13990	5.43	20241203	2.57	N	353200	500	247 억	5064975	N	N	388	N	00	N
158	20241203	121214	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14770	720	2	5.12	3005662290	207317	87.93	14000	14790	13990	18260	9840	14050	14498.45	10.25	0	119228	14890	14470	14260	13840	13630	14365	13735	247	4210	500	10390	10	1	49416925	7299	29.96	0.88	12	0.42	493.00	16857.00	29950	20240105	-50.68	13990	20241203	5.58	29950	-50.68	20240105	13990	5.58	20241203	29950	-50.68	20240105	13990	5.58	20241203	2.57	N	353200	500	247 억	5064975	N	N	388	N	00	N
159	20241203	111145	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14700	650	2	4.63	2652604330	183344	77.77	14000	14750	13990	18260	9840	14050	14468.48	10.25	0	105738	14890	14470	14260	13840	13630	14365	13735	247	4210	500	10390	10	1	49416925	7264	29.82	0.87	12	0.37	493.00	16857.00	29950	20240105	-50.92	13990	20241203	5.08	29950	-50.92	20240105	13990	5.08	20241203	29950	-50.92	20240105	13990	5.08	20241203	2.57	N	353200	500	247 억	5064975	N	N	388	N	00	N
160	20241203	101134	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14570	520	2	3.70	1588246460	110430	46.84	14000	14580	13990	18260	9840	14050	14383.14	10.25	0	65707	14890	14470	14260	13840	13630	14365	13735	247	4210	500	10390	10	1	49416925	7200	29.55	0.86	12	0.22	493.00	16857.00	29950	20240105	-51.35	13990	20241203	4.15	29950	-51.35	20240105	13990	4.15	20241203	29950	-51.35	20240105	13990	4.15	20241203	2.57	N	353200	500	247 억	5064975	N	N	388	N	00	N
161	20241203	091123	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14440	390	2	2.78	757913430	52975	22.47	14000	14540	13990	18260	9840	14050	14308.22	10.25	0	31613	14890	14470	14260	13840	13630	14365	13735	247	4210	500	10390	10	1	49416925	7136	29.29	0.86	12	0.11	493.00	16857.00	29950	20240105	-51.79	13990	20241203	3.22	29950	-51.79	20240105	13990	3.22	20241203	29950	-51.79	20240105	13990	3.22	20241203	2.57	N	353200	500	247 억	5064975	N	N	388	N	00	N
162	20241202	161104	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14050	-260	5	-1.82	3306113900	231856	63.57	14320	14680	14050	18600	10020	14310	14261.09	10.15	0	50144	15250	14780	14540	14070	13830	14660	13950	247	4290	500	10580	10	1	49416925	6943	28.50	0.83	12	0.47	493.00	16857.00	29950	20240105	-53.09	14050	20241202	0.00	29950	-53.09	20240105	14050	0.00	20241202	29950	-53.09	20240105	14050	0.00	20241202	2.57	N	353200	500	247 억	5014010	N	N	388	N	00	N
163	20241202	151300	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14150	-160	5	-1.12	2936819980	205634	56.38	14320	14680	14130	18600	10020	14310	14281.77	10.15	0	48590	15250	14780	14540	14070	13830	14660	13950	247	4290	500	10580	10	1	49416925	6992	28.70	0.84	12	0.42	493.00	16857.00	29950	20240105	-52.75	14130	20241202	0.14	29950	-52.75	20240105	14130	0.14	20241202	29950	-52.75	20240105	14130	0.14	20241202	2.57	N	353200	500	247 억	5014010	N	N	946	N	00	N
164	20241202	141152	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14280	-30	5	-0.21	2231511020	155924	42.75	14320	14680	14150	18600	10020	14310	14311.53	10.15	0	38689	15250	14780	14540	14070	13830	14660	13950	247	4290	500	10580	10	1	49416925	7057	28.97	0.85	12	0.32	493.00	16857.00	29950	20240105	-52.32	14150	20241202	0.92	29950	-52.32	20240105	14150	0.92	20241202	29950	-52.32	20240105	14150	0.92	20241202	2.57	N	353200	500	247 억	5014010	N	N	946	N	00	N
165	20241202	131120	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14170	-140	5	-0.98	1943337350	135742	37.22	14320	14680	14150	18600	10020	14310	14316.41	10.15	0	29436	15250	14780	14540	14070	13830	14660	13950	247	4290	500	10580	10	1	49416925	7002	28.74	0.84	12	0.27	493.00	16857.00	29950	20240105	-52.69	14150	20241202	0.14	29950	-52.69	20240105	14150	0.14	20241202	29950	-52.69	20240105	14150	0.14	20241202	2.57	N	353200	500	247 억	5014010	N	N	946	N	00	N
166	20241202	121153	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14290	-20	5	-0.14	1507449240	105079	28.81	14320	14680	14250	18600	10020	14310	14345.90	10.15	0	26669	15250	14780	14540	14070	13830	14660	13950	247	4290	500	10580	10	1	49416925	7062	28.99	0.85	12	0.21	493.00	16857.00	29950	20240105	-52.29	14250	20241202	0.28	29950	-52.29	20240105	14250	0.28	20241202	29950	-52.29	20240105	14250	0.28	20241202	2.57	N	353200	500	247 억	5014010	N	N	946	N	00	N
167	20241202	111047	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14340	30	2	0.21	1286532580	89646	24.58	14320	14680	14250	18600	10020	14310	14351.30	10.15	0	22945	15250	14780	14540	14070	13830	14660	13950	247	4290	500	10580	10	1	49416925	7086	29.09	0.85	12	0.18	493.00	16857.00	29950	20240105	-52.12	14250	20241202	0.63	29950	-52.12	20240105	14250	0.63	20241202	29950	-52.12	20240105	14250	0.63	20241202	2.57	N	353200	500	247 억	5014010	N	N	946	N	00	N
168	20241202	101057	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14330	20	2	0.14	1016989440	70825	19.42	14320	14680	14280	18600	10020	14310	14359.26	10.15	0	17880	15250	14780	14540	14070	13830	14660	13950	247	4290	500	10580	10	1	49416925	7081	29.07	0.85	12	0.14	493.00	16857.00	29950	20240105	-52.15	14280	20241202	0.35	29950	-52.15	20240105	14280	0.35	20241202	29950	-52.15	20240105	14280	0.35	20241202	2.57	N	353200	500	247 억	5014010	N	N	946	N	00	N
169	20241202	091052	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14410	100	2	0.70	270092650	18734	5.14	14320	14680	14310	18600	10020	14310	14417.82	10.15	0	2516	15250	14780	14540	14070	13830	14660	13950	247	4290	500	10580	10	1	49416925	7121	29.23	0.85	12	0.04	493.00	16857.00	29950	20240105	-51.89	14300	20241129	0.77	29950	-51.89	20240105	14300	0.77	20241129	29950	-51.89	20240105	14300	0.77	20241129	2.57	N	353200	500	247 억	5014010	N	N	946	N	00	N

76 KiB Raw Blame History

76 KiB

Raw Blame History