KissMeData/011230/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3185	55	2	1.76	572368920	183751	9.69	3105	3200	3030	4065	2195	3130	3113.76	3.10	49336	49174	4016	3572	3351	2907	2686	3462	2797	169	935	1000	1940	5	1	16902700	538	-6.98	2.24	12	1.09	-456.00	1419.00	5460	20240219	-41.67	2490	20241113	27.91	5460	-41.67	20240219	2490	27.91	20241113	5460	-41.67	20240219	2490	27.91	20241113	0.00	N	011230	1000	169 억	524554	N	N	0	N	N
3	20241231	150303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3185	55	2	1.76	572368920	183751	9.69	3105	3200	3030	4065	2195	3130	3113.76	3.10	49336	49174	4016	3572	3351	2907	2686	3462	2797	169	935	1000	1940	5	1	16902700	538	-6.98	2.24	12	1.09	-456.00	1419.00	5460	20240219	-41.67	2490	20241113	27.91	5460	-41.67	20240219	2490	27.91	20241113	5460	-41.67	20240219	2490	27.91	20241113	0.00	N	011230	1000	169 억	524554	N	N	0	N	N
4	20241231	140302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3185	55	2	1.76	572368920	183751	9.69	3105	3200	3030	4065	2195	3130	3113.76	3.10	49336	49174	4016	3572	3351	2907	2686	3462	2797	169	935	1000	1940	5	1	16902700	538	-6.98	2.24	12	1.09	-456.00	1419.00	5460	20240219	-41.67	2490	20241113	27.91	5460	-41.67	20240219	2490	27.91	20241113	5460	-41.67	20240219	2490	27.91	20241113	0.00	N	011230	1000	169 억	524554	N	N	0	N	N
5	20241231	130302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3185	55	2	1.76	572368920	183751	9.69	3105	3200	3030	4065	2195	3130	3113.76	3.10	49336	49174	4016	3572	3351	2907	2686	3462	2797	169	935	1000	1940	5	1	16902700	538	-6.98	2.24	12	1.09	-456.00	1419.00	5460	20240219	-41.67	2490	20241113	27.91	5460	-41.67	20240219	2490	27.91	20241113	5460	-41.67	20240219	2490	27.91	20241113	0.00	N	011230	1000	169 억	524554	N	N	0	N	N
6	20241231	120301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3185	55	2	1.76	572368920	183751	9.69	3105	3200	3030	4065	2195	3130	3113.76	3.10	49336	49174	4016	3572	3351	2907	2686	3462	2797	169	935	1000	1940	5	1	16902700	538	-6.98	2.24	12	1.09	-456.00	1419.00	5460	20240219	-41.67	2490	20241113	27.91	5460	-41.67	20240219	2490	27.91	20241113	5460	-41.67	20240219	2490	27.91	20241113	0.00	N	011230	1000	169 억	524554	N	N	0	N	N
7	20241231	110301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3185	55	2	1.76	572368920	183751	9.69	3105	3200	3030	4065	2195	3130	3113.76	3.10	49336	49174	4016	3572	3351	2907	2686	3462	2797	169	935	1000	1940	5	1	16902700	538	-6.98	2.24	12	1.09	-456.00	1419.00	5460	20240219	-41.67	2490	20241113	27.91	5460	-41.67	20240219	2490	27.91	20241113	5460	-41.67	20240219	2490	27.91	20241113	0.00	N	011230	1000	169 억	524554	N	N	0	N	N
8	20241231	100303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3185	55	2	1.76	572368920	183751	9.69	3105	3200	3030	4065	2195	3130	3113.76	3.10	49336	49174	4016	3572	3351	2907	2686	3462	2797	169	935	1000	1940	5	1	16902700	538	-6.98	2.24	12	1.09	-456.00	1419.00	5460	20240219	-41.67	2490	20241113	27.91	5460	-41.67	20240219	2490	27.91	20241113	5460	-41.67	20240219	2490	27.91	20241113	0.00	N	011230	1000	169 억	524554	N	N	0	N	N
9	20241231	090303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3185	55	2	1.76	572368920	183751	9.69	3105	3200	3030	4065	2195	3130	3113.76	3.10	49336	49174	4016	3572	3351	2907	2686	3462	2797	169	935	1000	1940	5	1	16902700	538	-6.98	2.24	12	1.09	-456.00	1419.00	5460	20240219	-41.67	2490	20241113	27.91	5460	-41.67	20240219	2490	27.91	20241113	5460	-41.67	20240219	2490	27.91	20241113	0.00	N	011230	1000	169 억	524554	N	N	0	N	N
10	20241230	160301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3185	55	2	1.76	564913635	181411	9.57	3105	3200	3030	4065	2195	3130	3113.76	2.81	0	49174	4016	3572	3351	2907	2686	3462	2797	169	935	1000	1940	5	1	16902700	538	-6.98	2.24	12	1.07	-456.00	1419.00	5460	20240219	-41.67	2490	20241113	27.91	5460	-41.67	20240219	2490	27.91	20241113	5460	-41.67	20240219	2490	27.91	20241113	0.00	N	011230	1000	169 억	475218	N	N	0	N	N
11	20241230	150303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3145	15	2	0.48	512763470	164981	8.70	3105	3170	3030	4065	2195	3130	3108.02	2.81	0	50849	4016	3572	3351	2907	2686	3462	2797	169	935	1000	1940	5	1	16902700	532	-6.90	2.22	12	0.98	-456.00	1419.00	5460	20240219	-42.40	2490	20241113	26.31	5460	-42.40	20240219	2490	26.31	20241113	5460	-42.40	20240219	2490	26.31	20241113	0.00	N	011230	1000	169 억	475218	N	N	0	N	N
12	20241230	140302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3140	10	2	0.32	481348145	154995	8.18	3105	3170	3030	4065	2195	3130	3105.57	2.81	0	46576	4016	3572	3351	2907	2686	3462	2797	169	935	1000	1940	5	1	16902700	531	-6.89	2.21	12	0.92	-456.00	1419.00	5460	20240219	-42.49	2490	20241113	26.10	5460	-42.49	20240219	2490	26.10	20241113	5460	-42.49	20240219	2490	26.10	20241113	0.00	N	011230	1000	169 억	475218	N	N	0	N	N
13	20241230	130302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3140	10	2	0.32	453022955	145957	7.70	3105	3170	3030	4065	2195	3130	3103.81	2.81	0	51557	4016	3572	3351	2907	2686	3462	2797	169	935	1000	1940	5	1	16902700	531	-6.89	2.21	12	0.86	-456.00	1419.00	5460	20240219	-42.49	2490	20241113	26.10	5460	-42.49	20240219	2490	26.10	20241113	5460	-42.49	20240219	2490	26.10	20241113	0.00	N	011230	1000	169 억	475218	N	N	0	N	N
14	20241230	120301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3130	0	3	0.00	408156880	131634	6.94	3105	3170	3030	4065	2195	3130	3100.69	2.81	0	47794	4016	3572	3351	2907	2686	3462	2797	169	935	1000	1940	5	1	16902700	529	-6.86	2.21	12	0.78	-456.00	1419.00	5460	20240219	-42.67	2490	20241113	25.70	5460	-42.67	20240219	2490	25.70	20241113	5460	-42.67	20240219	2490	25.70	20241113	0.00	N	011230	1000	169 억	475218	N	N	0	N	N
15	20241230	110302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3110	-20	5	-0.64	344019955	110943	5.85	3105	3170	3030	4065	2195	3130	3100.87	2.81	0	45276	4016	3572	3351	2907	2686	3462	2797	169	935	1000	1940	5	1	16902700	526	-6.82	2.19	12	0.66	-456.00	1419.00	5460	20240219	-43.04	2490	20241113	24.90	5460	-43.04	20240219	2490	24.90	20241113	5460	-43.04	20240219	2490	24.90	20241113	0.00	N	011230	1000	169 억	475218	N	N	0	N	N
16	20241230	100302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3100	-30	5	-0.96	273610695	88198	4.65	3105	3170	3030	4065	2195	3130	3102.23	2.81	0	39545	4016	3572	3351	2907	2686	3462	2797	169	935	1000	1940	5	1	16902700	524	-6.80	2.18	12	0.52	-456.00	1419.00	5460	20240219	-43.22	2490	20241113	24.50	5460	-43.22	20240219	2490	24.50	20241113	5460	-43.22	20240219	2490	24.50	20241113	0.00	N	011230	1000	169 억	475218	N	N	0	N	N
17	20241230	090303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3060	-70	5	-2.24	44046305	14332	0.76	3105	3105	3030	4065	2195	3130	3073.28	2.81	0	3443	4016	3572	3351	2907	2686	3462	2797	169	935	1000	1940	5	1	16902700	517	-6.71	2.16	12	0.08	-456.00	1419.00	5460	20240219	-43.96	2490	20241113	22.89	5460	-43.96	20240219	2490	22.89	20241113	5460	-43.96	20240219	2490	22.89	20241113	0.00	N	011230	1000	169 억	475218	N	N	0	N	N
18	20241227	160300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3130	60	2	1.95	6556322155	1888096	1044.07	3375	3795	3130	3990	2150	3070	3472.51	3.13	0	-54504	3203	3136	3083	3016	2963	3170	3050	169	920	1000	1900	5	1	16902700	529	-6.86	2.21	12	11.17	-456.00	1419.00	5460	20240219	-42.67	2490	20241113	25.70	5460	-42.67	20240219	2490	25.70	20241113	5460	-42.67	20240219	2490	25.70	20241113	0.00	N	011230	1000	169 억	529513	N	N	0	N	N
19	20241227	150259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3160	90	2	2.93	6466112670	1859395	1028.20	3375	3795	3155	3990	2150	3070	3477.54	3.13	0	-56079	3203	3136	3083	3016	2963	3170	3050	169	920	1000	1900	5	1	16902700	534	-6.93	2.23	12	11.00	-456.00	1419.00	5460	20240219	-42.12	2490	20241113	26.91	5460	-42.12	20240219	2490	26.91	20241113	5460	-42.12	20240219	2490	26.91	20241113	0.00	N	011230	1000	169 억	529513	N	N	0	N	N
20	20241227	140302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3195	125	2	4.07	6373744475	1830365	1012.15	3375	3795	3155	3990	2150	3070	3482.23	3.13	0	-55851	3203	3136	3083	3016	2963	3170	3050	169	920	1000	1900	5	1	16902700	540	-7.01	2.25	12	10.83	-456.00	1419.00	5460	20240219	-41.48	2490	20241113	28.31	5460	-41.48	20240219	2490	28.31	20241113	5460	-41.48	20240219	2490	28.31	20241113	0.00	N	011230	1000	169 억	529513	N	N	0	N	N
21	20241227	130302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3180	110	2	3.58	6333066485	1817582	1005.08	3375	3795	3155	3990	2150	3070	3484.34	3.13	0	-55822	3203	3136	3083	3016	2963	3170	3050	169	920	1000	1900	5	1	16902700	538	-6.97	2.24	12	10.75	-456.00	1419.00	5460	20240219	-41.76	2490	20241113	27.71	5460	-41.76	20240219	2490	27.71	20241113	5460	-41.76	20240219	2490	27.71	20241113	0.00	N	011230	1000	169 억	529513	N	N	0	N	N
22	20241227	120301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3185	115	2	3.75	6215416060	1780551	984.60	3375	3795	3160	3990	2150	3070	3490.73	3.13	0	-56905	3203	3136	3083	3016	2963	3170	3050	169	920	1000	1900	5	1	16902700	538	-6.98	2.24	12	10.53	-456.00	1419.00	5460	20240219	-41.67	2490	20241113	27.91	5460	-41.67	20240219	2490	27.91	20241113	5460	-41.67	20240219	2490	27.91	20241113	0.00	N	011230	1000	169 억	529513	N	N	0	N	N
23	20241227	110300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3275	205	2	6.68	5978415315	1707130	944.00	3375	3795	3230	3990	2150	3070	3502.03	3.13	0	-56096	3203	3136	3083	3016	2963	3170	3050	169	920	1000	1900	5	1	16902700	554	-7.18	2.31	12	10.10	-456.00	1419.00	5460	20240219	-40.02	2490	20241113	31.53	5460	-40.02	20240219	2490	31.53	20241113	5460	-40.02	20240219	2490	31.53	20241113	0.00	N	011230	1000	169 억	529513	N	N	0	N	N
24	20241227	100301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3275	205	2	6.68	5603253615	1592591	880.66	3375	3795	3230	3990	2150	3070	3518.33	3.13	0	-48731	3203	3136	3083	3016	2963	3170	3050	169	920	1000	1900	5	1	16902700	554	-7.18	2.31	12	9.42	-456.00	1419.00	5460	20240219	-40.02	2490	20241113	31.53	5460	-40.02	20240219	2490	31.53	20241113	5460	-40.02	20240219	2490	31.53	20241113	0.00	N	011230	1000	169 억	529513	N	N	0	N	N
25	20241227	090303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3710	640	2	20.85	1040304290	295441	163.37	3375	3710	3310	3990	2150	3070	3521.19	3.13	0	17995	3203	3136	3083	3016	2963	3170	3050	169	920	1000	1900	5	1	16902700	627	-8.14	2.61	12	1.75	-456.00	1419.00	5460	20240219	-32.05	2490	20241113	49.00	5460	-32.05	20240219	2490	49.00	20241113	5460	-32.05	20240219	2490	49.00	20241113	0.00	N	011230	1000	169 억	529513	Y	N	0	N	N
26	20241226	160300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3070	-15	5	-0.49	175106165	56814	135.40	3060	3150	3030	4010	2160	3085	3082.10	3.10	0	2696	3295	3190	3130	3025	2965	3160	2995	169	925	1000	1910	5	1	16902700	519	-6.73	2.16	12	0.34	-456.00	1419.00	5460	20240219	-43.77	2490	20241113	23.29	5460	-43.77	20240219	2490	23.29	20241113	5460	-43.77	20240219	2490	23.29	20241113	0.00	N	011230	1000	169 억	523396	N	N	0	N	N
27	20241226	150259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3075	-10	5	-0.32	151864665	49250	117.38	3060	3150	3030	4010	2160	3085	3083.55	3.10	0	2759	3295	3190	3130	3025	2965	3160	2995	169	925	1000	1910	5	1	16902700	520	-6.74	2.17	12	0.29	-456.00	1419.00	5460	20240219	-43.68	2490	20241113	23.49	5460	-43.68	20240219	2490	23.49	20241113	5460	-43.68	20240219	2490	23.49	20241113	0.00	N	011230	1000	169 억	523396	N	N	0	N	N
28	20241226	140258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3070	-15	5	-0.49	142690160	46265	110.26	3060	3150	3030	4010	2160	3085	3084.19	3.10	0	3522	3295	3190	3130	3025	2965	3160	2995	169	925	1000	1910	5	1	16902700	519	-6.73	2.16	12	0.27	-456.00	1419.00	5460	20240219	-43.77	2490	20241113	23.29	5460	-43.77	20240219	2490	23.29	20241113	5460	-43.77	20240219	2490	23.29	20241113	0.00	N	011230	1000	169 억	523396	N	N	0	N	N
29	20241226	130300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3100	15	2	0.49	119508205	38740	92.33	3060	3150	3030	4010	2160	3085	3084.88	3.10	0	4776	3295	3190	3130	3025	2965	3160	2995	169	925	1000	1910	5	1	16902700	524	-6.80	2.18	12	0.23	-456.00	1419.00	5460	20240219	-43.22	2490	20241113	24.50	5460	-43.22	20240219	2490	24.50	20241113	5460	-43.22	20240219	2490	24.50	20241113	0.00	N	011230	1000	169 억	523396	N	N	0	N	N
30	20241226	120259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3085	0	3	0.00	102964200	33397	79.59	3060	3150	3030	4010	2160	3085	3083.04	3.10	0	7295	3295	3190	3130	3025	2965	3160	2995	169	925	1000	1910	5	1	16902700	521	-6.77	2.17	12	0.20	-456.00	1419.00	5460	20240219	-43.50	2490	20241113	23.90	5460	-43.50	20240219	2490	23.90	20241113	5460	-43.50	20240219	2490	23.90	20241113	0.00	N	011230	1000	169 억	523396	N	N	0	N	N
31	20241226	110259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3080	-5	5	-0.16	93014575	30172	71.91	3060	3150	3030	4010	2160	3085	3082.81	3.10	0	7205	3295	3190	3130	3025	2965	3160	2995	169	925	1000	1910	5	1	16902700	521	-6.75	2.17	12	0.18	-456.00	1419.00	5460	20240219	-43.59	2490	20241113	23.69	5460	-43.59	20240219	2490	23.69	20241113	5460	-43.59	20240219	2490	23.69	20241113	0.00	N	011230	1000	169 억	523396	N	N	0	N	N
32	20241226	100300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3090	5	2	0.16	69461710	22545	53.73	3060	3150	3030	4010	2160	3085	3081.03	3.10	0	5519	3295	3190	3130	3025	2965	3160	2995	169	925	1000	1910	5	1	16902700	522	-6.78	2.18	12	0.13	-456.00	1419.00	5460	20240219	-43.41	2490	20241113	24.10	5460	-43.41	20240219	2490	24.10	20241113	5460	-43.41	20240219	2490	24.10	20241113	0.00	N	011230	1000	169 억	523396	N	N	0	N	N
33	20241226	090300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3080	-5	5	-0.16	4019215	1320	3.15	3060	3080	3030	4010	2160	3085	3044.86	3.10	0	-25	3295	3190	3130	3025	2965	3160	2995	169	925	1000	1910	5	1	16902700	521	-6.75	2.17	12	0.01	-456.00	1419.00	5460	20240219	-43.59	2490	20241113	23.69	5460	-43.59	20240219	2490	23.69	20241113	5460	-43.59	20240219	2490	23.69	20241113	0.00	N	011230	1000	169 억	523396	N	N	0	N	N
34	20241224	160300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3085	-70	5	-2.22	129591480	41538	80.60	3230	3235	3070	4100	2210	3155	3119.86	3.18	0	-12026	3288	3221	3123	3056	2958	3255	3090	169	945	1000	1950	5	1	16902700	521	-6.77	2.17	12	0.25	-456.00	1419.00	5460	20240219	-43.50	2490	20241113	23.90	5460	-43.50	20240219	2490	23.90	20241113	5460	-43.50	20240219	2490	23.90	20241113	0.00	N	011230	1000	169 억	538128	N	N	15	N	N
35	20241224	150259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3095	-60	5	-1.90	122170330	39135	75.94	3230	3235	3070	4100	2210	3155	3121.77	3.18	0	-11268	3288	3221	3123	3056	2958	3255	3090	169	945	1000	1950	5	1	16902700	523	-6.79	2.18	12	0.23	-456.00	1419.00	5460	20240219	-43.32	2490	20241113	24.30	5460	-43.32	20240219	2490	24.30	20241113	5460	-43.32	20240219	2490	24.30	20241113	0.00	N	011230	1000	169 억	538128	N	N	15	N	N
36	20241224	140258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3090	-65	5	-2.06	112617935	36042	69.93	3230	3235	3070	4100	2210	3155	3124.63	3.18	0	-10270	3288	3221	3123	3056	2958	3255	3090	169	945	1000	1950	5	1	16902700	522	-6.78	2.18	12	0.21	-456.00	1419.00	5460	20240219	-43.41	2490	20241113	24.10	5460	-43.41	20240219	2490	24.10	20241113	5460	-43.41	20240219	2490	24.10	20241113	0.00	N	011230	1000	169 억	538128	N	N	15	N	N
37	20241224	130258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3075	-80	5	-2.54	105520445	33739	65.47	3230	3235	3070	4100	2210	3155	3127.55	3.18	0	-10169	3288	3221	3123	3056	2958	3255	3090	169	945	1000	1950	5	1	16902700	520	-6.74	2.17	12	0.20	-456.00	1419.00	5460	20240219	-43.68	2490	20241113	23.49	5460	-43.68	20240219	2490	23.49	20241113	5460	-43.68	20240219	2490	23.49	20241113	0.00	N	011230	1000	169 억	538128	N	N	15	N	N
38	20241224	120258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3095	-60	5	-1.90	89363915	28501	55.30	3230	3235	3090	4100	2210	3155	3135.47	3.18	0	-9957	3288	3221	3123	3056	2958	3255	3090	169	945	1000	1950	5	1	16902700	523	-6.79	2.18	12	0.17	-456.00	1419.00	5460	20240219	-43.32	2490	20241113	24.30	5460	-43.32	20240219	2490	24.30	20241113	5460	-43.32	20240219	2490	24.30	20241113	0.00	N	011230	1000	169 억	538128	N	N	15	N	N
39	20241224	110259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3120	-35	5	-1.11	68139215	21653	42.01	3230	3235	3110	4100	2210	3155	3146.87	3.18	0	-7908	3288	3221	3123	3056	2958	3255	3090	169	945	1000	1950	5	1	16902700	527	-6.84	2.20	12	0.13	-456.00	1419.00	5460	20240219	-42.86	2490	20241113	25.30	5460	-42.86	20240219	2490	25.30	20241113	5460	-42.86	20240219	2490	25.30	20241113	0.00	N	011230	1000	169 억	538128	N	N	15	N	N
40	20241224	100259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3135	-20	5	-0.63	51815615	16427	31.87	3230	3235	3120	4100	2210	3155	3154.30	3.18	0	-5939	3288	3221	3123	3056	2958	3255	3090	169	945	1000	1950	5	1	16902700	530	-6.88	2.21	12	0.10	-456.00	1419.00	5460	20240219	-42.58	2490	20241113	25.90	5460	-42.58	20240219	2490	25.90	20241113	5460	-42.58	20240219	2490	25.90	20241113	0.00	N	011230	1000	169 억	538128	N	N	15	N	N
41	20241224	090300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3235	80	2	2.54	1072515	332	0.64	3230	3235	3230	4100	2210	3155	3230.47	3.18	0	-113	3288	3221	3123	3056	2958	3255	3090	169	945	1000	1950	5	1	16902700	547	-7.09	2.28	12	0.00	-456.00	1419.00	5460	20240219	-40.75	2490	20241113	29.92	5460	-40.75	20240219	2490	29.92	20241113	5460	-40.75	20240219	2490	29.92	20241113	0.00	N	011230	1000	169 억	538128	N	N	15	N	N
42	20241223	160257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3155	50	2	1.61	159620555	51302	50.18	3065	3190	3025	4035	2175	3105	3110.74	3.10	0	14108	3381	3242	3171	3032	2961	3207	2997	169	930	1000	1920	5	1	16902700	533	-6.92	2.22	12	0.30	-456.00	1419.00	5460	20240219	-42.22	2490	20241113	26.71	5460	-42.22	20240219	2490	26.71	20241113	5460	-42.22	20240219	2490	26.71	20241113	0.00	N	011230	1000	169 억	524599	N	N	15	N	N
43	20241223	150258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3135	30	2	0.97	150702030	48465	47.40	3065	3190	3025	4035	2175	3105	3109.50	3.10	0	13903	3381	3242	3171	3032	2961	3207	2997	169	930	1000	1920	5	1	16902700	530	-6.88	2.21	12	0.29	-456.00	1419.00	5460	20240219	-42.58	2490	20241113	25.90	5460	-42.58	20240219	2490	25.90	20241113	5460	-42.58	20240219	2490	25.90	20241113	0.00	N	011230	1000	169 억	524599	N	N	3	N	N
44	20241223	140256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3180	75	2	2.42	119171705	38479	37.64	3065	3180	3025	4035	2175	3105	3097.06	3.10	0	11371	3381	3242	3171	3032	2961	3207	2997	169	930	1000	1920	5	1	16902700	538	-6.97	2.24	12	0.23	-456.00	1419.00	5460	20240219	-41.76	2490	20241113	27.71	5460	-41.76	20240219	2490	27.71	20241113	5460	-41.76	20240219	2490	27.71	20241113	0.00	N	011230	1000	169 억	524599	N	N	3	N	N
45	20241223	130258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3145	40	2	1.29	105036800	34000	33.26	3065	3155	3025	4035	2175	3105	3089.32	3.10	0	10760	3381	3242	3171	3032	2961	3207	2997	169	930	1000	1920	5	1	16902700	532	-6.90	2.22	12	0.20	-456.00	1419.00	5460	20240219	-42.40	2490	20241113	26.31	5460	-42.40	20240219	2490	26.31	20241113	5460	-42.40	20240219	2490	26.31	20241113	0.00	N	011230	1000	169 억	524599	N	N	3	N	N
46	20241223	120257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3135	30	2	0.97	103066925	33373	32.64	3065	3155	3025	4035	2175	3105	3088.33	3.10	0	10765	3381	3242	3171	3032	2961	3207	2997	169	930	1000	1920	5	1	16902700	530	-6.88	2.21	12	0.20	-456.00	1419.00	5460	20240219	-42.58	2490	20241113	25.90	5460	-42.58	20240219	2490	25.90	20241113	5460	-42.58	20240219	2490	25.90	20241113	0.00	N	011230	1000	169 억	524599	N	N	3	N	N
47	20241223	110257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3130	25	2	0.81	96023075	31129	30.45	3065	3155	3025	4035	2175	3105	3084.68	3.10	0	10452	3381	3242	3171	3032	2961	3207	2997	169	930	1000	1920	5	1	16902700	529	-6.86	2.21	12	0.18	-456.00	1419.00	5460	20240219	-42.67	2490	20241113	25.70	5460	-42.67	20240219	2490	25.70	20241113	5460	-42.67	20240219	2490	25.70	20241113	0.00	N	011230	1000	169 억	524599	N	N	3	N	N
48	20241223	100257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3095	-10	5	-0.32	84671085	27485	26.88	3065	3155	3025	4035	2175	3105	3080.63	3.10	0	9514	3381	3242	3171	3032	2961	3207	2997	169	930	1000	1920	5	1	16902700	523	-6.79	2.18	12	0.16	-456.00	1419.00	5460	20240219	-43.32	2490	20241113	24.30	5460	-43.32	20240219	2490	24.30	20241113	5460	-43.32	20240219	2490	24.30	20241113	0.00	N	011230	1000	169 억	524599	N	N	3	N	N
49	20241223	090258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3155	50	2	1.61	33910040	11062	10.82	3065	3155	3025	4035	2175	3105	3065.45	3.10	0	3643	3381	3242	3171	3032	2961	3207	2997	169	930	1000	1920	5	1	16902700	533	-6.92	2.22	12	0.07	-456.00	1419.00	5460	20240219	-42.22	2490	20241113	26.71	5460	-42.22	20240219	2490	26.71	20241113	5460	-42.22	20240219	2490	26.71	20241113	0.00	N	011230	1000	169 억	524599	N	N	3	N	N
50	20241220	160256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3105	-185	5	-5.62	324461485	102174	131.39	3300	3310	3100	4275	2305	3290	3176.05	3.16	0	-9240	3423	3356	3223	3156	3023	3390	3190	169	985	1000	2030	5	1	16902700	525	-6.81	2.19	12	0.60	-456.00	1419.00	5460	20240219	-43.13	2490	20241113	24.70	5460	-43.13	20240219	2490	24.70	20241113	5460	-43.13	20240219	2490	24.70	20241113	0.00	N	011230	1000	169 억	533422	N	N	3	N	N
51	20241220	150256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3135	-155	5	-4.71	291880615	91688	117.91	3300	3310	3100	4275	2305	3290	3183.40	3.16	0	-8733	3423	3356	3223	3156	3023	3390	3190	169	985	1000	2030	5	1	16902700	530	-6.88	2.21	12	0.54	-456.00	1419.00	5460	20240219	-42.58	2490	20241113	25.90	5460	-42.58	20240219	2490	25.90	20241113	5460	-42.58	20240219	2490	25.90	20241113	0.00	N	011230	1000	169 억	533422	N	N	0	N	N
52	20241220	140256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3205	-85	5	-2.58	232227250	72686	93.47	3300	3310	3145	4275	2305	3290	3194.92	3.16	0	-7936	3423	3356	3223	3156	3023	3390	3190	169	985	1000	2030	5	1	16902700	542	-7.03	2.26	12	0.43	-456.00	1419.00	5460	20240219	-41.30	2490	20241113	28.71	5460	-41.30	20240219	2490	28.71	20241113	5460	-41.30	20240219	2490	28.71	20241113	0.00	N	011230	1000	169 억	533422	N	N	0	N	N
53	20241220	130256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3150	-140	5	-4.26	190847700	59576	76.61	3300	3310	3150	4275	2305	3290	3203.42	3.16	0	-16383	3423	3356	3223	3156	3023	3390	3190	169	985	1000	2030	5	1	16902700	532	-6.91	2.22	12	0.35	-456.00	1419.00	5460	20240219	-42.31	2490	20241113	26.51	5460	-42.31	20240219	2490	26.51	20241113	5460	-42.31	20240219	2490	26.51	20241113	0.00	N	011230	1000	169 억	533422	N	N	0	N	N
54	20241220	120255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3180	-110	5	-3.34	161585085	50301	64.69	3300	3310	3160	4275	2305	3290	3212.34	3.16	0	-14814	3423	3356	3223	3156	3023	3390	3190	169	985	1000	2030	5	1	16902700	538	-6.97	2.24	12	0.30	-456.00	1419.00	5460	20240219	-41.76	2490	20241113	27.71	5460	-41.76	20240219	2490	27.71	20241113	5460	-41.76	20240219	2490	27.71	20241113	0.00	N	011230	1000	169 억	533422	N	N	0	N	N
55	20241220	110255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3180	-110	5	-3.34	123646785	38344	49.31	3300	3310	3180	4275	2305	3290	3224.65	3.16	0	-11949	3423	3356	3223	3156	3023	3390	3190	169	985	1000	2030	5	1	16902700	538	-6.97	2.24	12	0.23	-456.00	1419.00	5460	20240219	-41.76	2490	20241113	27.71	5460	-41.76	20240219	2490	27.71	20241113	5460	-41.76	20240219	2490	27.71	20241113	0.00	N	011230	1000	169 억	533422	N	N	0	N	N
56	20241220	100256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3220	-70	5	-2.13	71018215	21892	28.15	3300	3310	3210	4275	2305	3290	3244.00	3.16	0	-7885	3423	3356	3223	3156	3023	3390	3190	169	985	1000	2030	5	1	16902700	544	-7.06	2.27	12	0.13	-456.00	1419.00	5460	20240219	-41.03	2490	20241113	29.32	5460	-41.03	20240219	2490	29.32	20241113	5460	-41.03	20240219	2490	29.32	20241113	0.00	N	011230	1000	169 억	533422	N	N	0	N	N
57	20241220	090256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3215	-75	5	-2.28	17079290	5202	6.69	3300	3310	3210	4275	2305	3290	3283.20	3.16	0	-2864	3423	3356	3223	3156	3023	3390	3190	169	985	1000	2030	5	1	16902700	543	-7.05	2.27	12	0.03	-456.00	1419.00	5460	20240219	-41.12	2490	20241113	29.12	5460	-41.12	20240219	2490	29.12	20241113	5460	-41.12	20240219	2490	29.12	20241113	0.00	N	011230	1000	169 억	533422	N	N	0	N	N
58	20241219	160256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3290	75	2	2.33	250581975	77430	191.28	3140	3290	3090	4175	2255	3215	3236.04	3.12	0	5052	3318	3266	3223	3171	3128	3245	3150	169	960	1000	1990	5	1	16902700	556	-7.21	2.32	12	0.46	-456.00	1419.00	5460	20240219	-39.74	2490	20241113	32.13	5460	-39.74	20240219	2490	32.13	20241113	5460	-39.74	20240219	2490	32.13	20241113	0.00	N	011230	1000	169 억	526864	N	N	0	N	N
59	20241219	150254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3260	45	2	1.40	202851320	62872	155.32	3140	3280	3090	4175	2255	3215	3226.42	3.12	0	6432	3318	3266	3223	3171	3128	3245	3150	169	960	1000	1990	5	1	16902700	551	-7.15	2.30	12	0.37	-456.00	1419.00	5460	20240219	-40.29	2490	20241113	30.92	5460	-40.29	20240219	2490	30.92	20241113	5460	-40.29	20240219	2490	30.92	20241113	0.00	N	011230	1000	169 억	526864	N	N	0	N	N
60	20241219	140255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3255	40	2	1.24	143467170	44678	110.37	3140	3260	3090	4175	2255	3215	3211.14	3.12	0	7907	3318	3266	3223	3171	3128	3245	3150	169	960	1000	1990	5	1	16902700	550	-7.14	2.29	12	0.26	-456.00	1419.00	5460	20240219	-40.38	2490	20241113	30.72	5460	-40.38	20240219	2490	30.72	20241113	5460	-40.38	20240219	2490	30.72	20241113	0.00	N	011230	1000	169 억	526864	N	N	0	N	N
61	20241219	130254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3245	30	2	0.93	116945145	36509	90.19	3140	3260	3090	4175	2255	3215	3203.19	3.12	0	4198	3318	3266	3223	3171	3128	3245	3150	169	960	1000	1990	5	1	16902700	548	-7.12	2.29	12	0.22	-456.00	1419.00	5460	20240219	-40.57	2490	20241113	30.32	5460	-40.57	20240219	2490	30.32	20241113	5460	-40.57	20240219	2490	30.32	20241113	0.00	N	011230	1000	169 억	526864	N	N	0	N	N
62	20241219	120255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3235	20	2	0.62	98586850	30839	76.19	3140	3260	3090	4175	2255	3215	3196.82	3.12	0	2248	3318	3266	3223	3171	3128	3245	3150	169	960	1000	1990	5	1	16902700	547	-7.09	2.28	12	0.18	-456.00	1419.00	5460	20240219	-40.75	2490	20241113	29.92	5460	-40.75	20240219	2490	29.92	20241113	5460	-40.75	20240219	2490	29.92	20241113	0.00	N	011230	1000	169 억	526864	N	N	0	N	N
63	20241219	110255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3230	15	2	0.47	79479820	24929	61.59	3140	3260	3090	4175	2255	3215	3188.25	3.12	0	1528	3318	3266	3223	3171	3128	3245	3150	169	960	1000	1990	5	1	16902700	546	-7.08	2.28	12	0.15	-456.00	1419.00	5460	20240219	-40.84	2490	20241113	29.72	5460	-40.84	20240219	2490	29.72	20241113	5460	-40.84	20240219	2490	29.72	20241113	0.00	N	011230	1000	169 억	526864	N	N	0	N	N
64	20241219	100255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3200	-15	5	-0.47	60708405	19125	47.25	3140	3245	3090	4175	2255	3215	3174.30	3.12	0	2007	3318	3266	3223	3171	3128	3245	3150	169	960	1000	1990	5	1	16902700	541	-7.02	2.26	12	0.11	-456.00	1419.00	5460	20240219	-41.39	2490	20241113	28.51	5460	-41.39	20240219	2490	28.51	20241113	5460	-41.39	20240219	2490	28.51	20241113	0.00	N	011230	1000	169 억	526864	N	N	0	N	N
65	20241219	090255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3090	-125	5	-3.89	20493650	6584	16.27	3140	3140	3090	4175	2255	3215	3112.64	3.12	0	1351	3318	3266	3223	3171	3128	3245	3150	169	960	1000	1990	5	1	16902700	522	-6.78	2.18	12	0.04	-456.00	1419.00	5460	20240219	-43.41	2490	20241113	24.10	5460	-43.41	20240219	2490	24.10	20241113	5460	-43.41	20240219	2490	24.10	20241113	0.00	N	011230	1000	169 억	526864	N	N	0	N	N
66	20241218	160254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3215	-20	5	-0.62	125811185	39114	42.78	3235	3275	3180	4205	2265	3235	3216.53	3.11	0	704	3345	3290	3245	3190	3145	3267	3167	169	970	1000	2000	5	1	16902700	543	-7.05	2.27	12	0.23	-456.00	1419.00	5460	20240219	-41.12	2490	20241113	29.12	5460	-41.12	20240219	2490	29.12	20241113	5460	-41.12	20240219	2490	29.12	20241113	0.00	N	011230	1000	169 억	525979	N	N	0	N	N
67	20241218	150255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3225	-10	5	-0.31	113922850	35420	38.74	3235	3275	3180	4205	2265	3235	3216.34	3.11	0	460	3345	3290	3245	3190	3145	3267	3167	169	970	1000	2000	5	1	16902700	545	-7.07	2.27	12	0.21	-456.00	1419.00	5460	20240219	-40.93	2490	20241113	29.52	5460	-40.93	20240219	2490	29.52	20241113	5460	-40.93	20240219	2490	29.52	20241113	0.00	N	011230	1000	169 억	525979	N	N	0	N	N
68	20241218	140255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3225	-10	5	-0.31	103403590	32158	35.17	3235	3275	3180	4205	2265	3235	3215.49	3.11	0	-1409	3345	3290	3245	3190	3145	3267	3167	169	970	1000	2000	5	1	16902700	545	-7.07	2.27	12	0.19	-456.00	1419.00	5460	20240219	-40.93	2490	20241113	29.52	5460	-40.93	20240219	2490	29.52	20241113	5460	-40.93	20240219	2490	29.52	20241113	0.00	N	011230	1000	169 억	525979	N	N	0	N	N
69	20241218	130254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3200	-35	5	-1.08	86153135	26757	29.27	3235	3275	3195	4205	2265	3235	3219.84	3.11	0	-1349	3345	3290	3245	3190	3145	3267	3167	169	970	1000	2000	5	1	16902700	541	-7.02	2.26	12	0.16	-456.00	1419.00	5460	20240219	-41.39	2490	20241113	28.51	5460	-41.39	20240219	2490	28.51	20241113	5460	-41.39	20240219	2490	28.51	20241113	0.00	N	011230	1000	169 억	525979	N	N	0	N	N
70	20241218	120256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3220	-15	5	-0.46	79130605	24565	26.87	3235	3275	3195	4205	2265	3235	3221.27	3.11	0	-1341	3345	3290	3245	3190	3145	3267	3167	169	970	1000	2000	5	1	16902700	544	-7.06	2.27	12	0.15	-456.00	1419.00	5460	20240219	-41.03	2490	20241113	29.32	5460	-41.03	20240219	2490	29.32	20241113	5460	-41.03	20240219	2490	29.32	20241113	0.00	N	011230	1000	169 억	525979	N	N	0	N	N
71	20241218	110255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3215	-20	5	-0.62	67632105	20982	22.95	3235	3275	3195	4205	2265	3235	3223.34	3.11	0	-1521	3345	3290	3245	3190	3145	3267	3167	169	970	1000	2000	5	1	16902700	543	-7.05	2.27	12	0.12	-456.00	1419.00	5460	20240219	-41.12	2490	20241113	29.12	5460	-41.12	20240219	2490	29.12	20241113	5460	-41.12	20240219	2490	29.12	20241113	0.00	N	011230	1000	169 억	525979	N	N	0	N	N
72	20241218	100255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3195	-40	5	-1.24	54080175	16763	18.34	3235	3275	3195	4205	2265	3235	3226.16	3.11	0	-295	3345	3290	3245	3190	3145	3267	3167	169	970	1000	2000	5	1	16902700	540	-7.01	2.25	12	0.10	-456.00	1419.00	5460	20240219	-41.48	2490	20241113	28.31	5460	-41.48	20240219	2490	28.31	20241113	5460	-41.48	20240219	2490	28.31	20241113	0.00	N	011230	1000	169 억	525979	N	N	0	N	N
73	20241218	090256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3220	-15	5	-0.46	4393985	1360	1.49	3235	3235	3220	4205	2265	3235	3230.87	3.11	0	386	3345	3290	3245	3190	3145	3267	3167	169	970	1000	2000	5	1	16902700	544	-7.06	2.27	12	0.01	-456.00	1419.00	5460	20240219	-41.03	2490	20241113	29.32	5460	-41.03	20240219	2490	29.32	20241113	5460	-41.03	20240219	2490	29.32	20241113	0.00	N	011230	1000	169 억	525979	N	N	0	N	N
74	20241217	160253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3235	0	3	0.00	297093520	91416	55.25	3300	3300	3200	4205	2265	3235	3249.91	3.22	0	-17025	3331	3282	3216	3167	3101	3307	3192	169	970	1000	2000	5	1	16902700	547	-7.09	2.28	12	0.54	-456.00	1419.00	5460	20240219	-40.75	2490	20241113	29.92	5460	-40.75	20240219	2490	29.92	20241113	5460	-40.75	20240219	2490	29.92	20241113	0.00	N	011230	1000	169 억	543732	N	N	2	N	N
75	20241217	150254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3255	20	2	0.62	263597385	81081	49.00	3300	3300	3200	4205	2265	3235	3251.04	3.22	0	-14992	3331	3282	3216	3167	3101	3307	3192	169	970	1000	2000	5	1	16902700	550	-7.14	2.29	12	0.48	-456.00	1419.00	5460	20240219	-40.38	2490	20241113	30.72	5460	-40.38	20240219	2490	30.72	20241113	5460	-40.38	20240219	2490	30.72	20241113	0.00	N	011230	1000	169 억	543732	N	N	2	N	N
76	20241217	140256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3260	25	2	0.77	199546990	61376	37.09	3300	3300	3200	4205	2265	3235	3251.22	3.22	0	-3709	3331	3282	3216	3167	3101	3307	3192	169	970	1000	2000	5	1	16902700	551	-7.15	2.30	12	0.36	-456.00	1419.00	5460	20240219	-40.29	2490	20241113	30.92	5460	-40.29	20240219	2490	30.92	20241113	5460	-40.29	20240219	2490	30.92	20241113	0.00	N	011230	1000	169 억	543732	N	N	2	N	N
77	20241217	130250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3225	-10	5	-0.31	174389160	53633	32.41	3300	3300	3200	4205	2265	3235	3251.53	3.22	0	-6474	3331	3282	3216	3167	3101	3307	3192	169	970	1000	2000	5	1	16902700	545	-7.07	2.27	12	0.32	-456.00	1419.00	5460	20240219	-40.93	2490	20241113	29.52	5460	-40.93	20240219	2490	29.52	20241113	5460	-40.93	20240219	2490	29.52	20241113	0.00	N	011230	1000	169 억	543732	N	N	2	N	N
78	20241217	120254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3270	35	2	1.08	147534175	45348	27.41	3300	3300	3200	4205	2265	3235	3253.38	3.22	0	-7825	3331	3282	3216	3167	3101	3307	3192	169	970	1000	2000	5	1	16902700	553	-7.17	2.30	12	0.27	-456.00	1419.00	5460	20240219	-40.11	2490	20241113	31.33	5460	-40.11	20240219	2490	31.33	20241113	5460	-40.11	20240219	2490	31.33	20241113	0.00	N	011230	1000	169 억	543732	N	N	2	N	N
79	20241217	110254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3260	25	2	0.77	109204115	33643	20.33	3300	3300	3200	4205	2265	3235	3245.97	3.22	0	-6246	3331	3282	3216	3167	3101	3307	3192	169	970	1000	2000	5	1	16902700	551	-7.15	2.30	12	0.20	-456.00	1419.00	5460	20240219	-40.29	2490	20241113	30.92	5460	-40.29	20240219	2490	30.92	20241113	5460	-40.29	20240219	2490	30.92	20241113	0.00	N	011230	1000	169 억	543732	N	N	2	N	N
80	20241217	100253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3240	5	2	0.15	73641095	22708	13.72	3300	3300	3200	4205	2265	3235	3242.96	3.22	0	-4086	3331	3282	3216	3167	3101	3307	3192	169	970	1000	2000	5	1	16902700	548	-7.11	2.28	12	0.13	-456.00	1419.00	5460	20240219	-40.66	2490	20241113	30.12	5460	-40.66	20240219	2490	30.12	20241113	5460	-40.66	20240219	2490	30.12	20241113	0.00	N	011230	1000	169 억	543732	N	N	2	N	N
81	20241217	090253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3245	10	2	0.31	25439020	7756	4.69	3300	3300	3245	4205	2265	3235	3279.91	3.22	0	-3822	3331	3282	3216	3167	3101	3307	3192	169	970	1000	2000	5	1	16902700	548	-7.12	2.29	12	0.05	-456.00	1419.00	5460	20240219	-40.57	2490	20241113	30.32	5460	-40.57	20240219	2490	30.32	20241113	5460	-40.57	20240219	2490	30.32	20241113	0.00	N	011230	1000	169 억	543732	N	N	2	N	N
82	20241216	160253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3235	55	2	1.73	529604005	164859	143.64	3150	3265	3150	4130	2230	3180	3212.47	3.19	0	7120	3270	3225	3135	3090	3000	3247	3112	169	950	1000	1970	5	1	16902700	547	-7.09	2.28	12	0.98	-456.00	1419.00	5460	20240219	-40.75	2490	20241113	29.92	5460	-40.75	20240219	2490	29.92	20241113	5460	-40.75	20240219	2490	29.92	20241113	0.01	N	011230	1000	169 억	539526	N	N	2	N	N
83	20241216	150254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3225	45	2	1.42	511155730	159144	138.66	3150	3265	3150	4130	2230	3180	3211.91	3.19	0	6001	3270	3225	3135	3090	3000	3247	3112	169	950	1000	1970	5	1	16902700	545	-7.07	2.27	12	0.94	-456.00	1419.00	5460	20240219	-40.93	2490	20241113	29.52	5460	-40.93	20240219	2490	29.52	20241113	5460	-40.93	20240219	2490	29.52	20241113	0.01	N	011230	1000	169 억	539526	N	N	16	N	N
84	20241216	140253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3240	60	2	1.89	466289045	145296	126.60	3150	3265	3150	4130	2230	3180	3209.24	3.19	0	-813	3270	3225	3135	3090	3000	3247	3112	169	950	1000	1970	5	1	16902700	548	-7.11	2.28	12	0.86	-456.00	1419.00	5460	20240219	-40.66	2490	20241113	30.12	5460	-40.66	20240219	2490	30.12	20241113	5460	-40.66	20240219	2490	30.12	20241113	0.01	N	011230	1000	169 억	539526	N	N	16	N	N
85	20241216	130254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3230	50	2	1.57	415638500	129638	112.95	3150	3265	3150	4130	2230	3180	3206.15	3.19	0	-7614	3270	3225	3135	3090	3000	3247	3112	169	950	1000	1970	5	1	16902700	546	-7.08	2.28	12	0.77	-456.00	1419.00	5460	20240219	-40.84	2490	20241113	29.72	5460	-40.84	20240219	2490	29.72	20241113	5460	-40.84	20240219	2490	29.72	20241113	0.01	N	011230	1000	169 억	539526	N	N	16	N	N
86	20241216	120254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3230	50	2	1.57	395926770	123541	107.64	3150	3265	3150	4130	2230	3180	3204.82	3.19	0	-9454	3270	3225	3135	3090	3000	3247	3112	169	950	1000	1970	5	1	16902700	546	-7.08	2.28	12	0.73	-456.00	1419.00	5460	20240219	-40.84	2490	20241113	29.72	5460	-40.84	20240219	2490	29.72	20241113	5460	-40.84	20240219	2490	29.72	20241113	0.01	N	011230	1000	169 억	539526	N	N	16	N	N
87	20241216	110254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3230	50	2	1.57	362420310	113124	98.57	3150	3265	3150	4130	2230	3180	3203.74	3.19	0	-8193	3270	3225	3135	3090	3000	3247	3112	169	950	1000	1970	5	1	16902700	546	-7.08	2.28	12	0.67	-456.00	1419.00	5460	20240219	-40.84	2490	20241113	29.72	5460	-40.84	20240219	2490	29.72	20241113	5460	-40.84	20240219	2490	29.72	20241113	0.01	N	011230	1000	169 억	539526	N	N	16	N	N
88	20241216	100254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3190	10	2	0.31	203810125	63832	55.62	3150	3245	3150	4130	2230	3180	3192.91	3.19	0	4208	3270	3225	3135	3090	3000	3247	3112	169	950	1000	1970	5	1	16902700	539	-7.00	2.25	12	0.38	-456.00	1419.00	5460	20240219	-41.58	2490	20241113	28.11	5460	-41.58	20240219	2490	28.11	20241113	5460	-41.58	20240219	2490	28.11	20241113	0.01	N	011230	1000	169 억	539526	N	N	16	N	N
89	20241216	090254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3200	20	2	0.63	10824145	3421	2.98	3150	3200	3150	4130	2230	3180	3164.03	3.19	0	495	3270	3225	3135	3090	3000	3247	3112	169	950	1000	1970	5	1	16902700	541	-7.02	2.26	12	0.02	-456.00	1419.00	5460	20240219	-41.39	2490	20241113	28.51	5460	-41.39	20240219	2490	28.51	20241113	5460	-41.39	20240219	2490	28.51	20241113	0.01	N	011230	1000	169 억	539526	N	N	16	N	N
90	20241213	160248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3180	85	2	2.75	355716375	114525	96.48	3095	3180	3045	4020	2170	3095	3105.90	3.19	0	-941	3245	3170	3100	3025	2955	3135	2990	169	925	1000	1910	5	1	16902700	538	-6.97	2.24	12	0.68	-456.00	1419.00	5460	20240219	-41.76	2490	20241113	27.71	5460	-41.76	20240219	2490	27.71	20241113	5460	-41.76	20240219	2490	27.71	20241113	0.00	N	011230	1000	169 억	538502	N	N	16	N	N
91	20241213	150253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3140	45	2	1.45	299038250	96591	81.37	3095	3140	3045	4020	2170	3095	3095.92	3.19	0	4992	3245	3170	3100	3025	2955	3135	2990	169	925	1000	1910	5	1	16902700	531	-6.89	2.21	12	0.57	-456.00	1419.00	5460	20240219	-42.49	2490	20241113	26.10	5460	-42.49	20240219	2490	26.10	20241113	5460	-42.49	20240219	2490	26.10	20241113	0.00	N	011230	1000	169 억	538502	N	N	0	N	N
92	20241213	140254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3120	25	2	0.81	197214990	63945	53.87	3095	3140	3045	4020	2170	3095	3084.13	3.19	0	7983	3245	3170	3100	3025	2955	3135	2990	169	925	1000	1910	5	1	16902700	527	-6.84	2.20	12	0.38	-456.00	1419.00	5460	20240219	-42.86	2490	20241113	25.30	5460	-42.86	20240219	2490	25.30	20241113	5460	-42.86	20240219	2490	25.30	20241113	0.00	N	011230	1000	169 억	538502	N	N	0	N	N
93	20241213	130254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3100	5	2	0.16	172542625	56000	47.18	3095	3140	3045	4020	2170	3095	3081.12	3.19	0	6821	3245	3170	3100	3025	2955	3135	2990	169	925	1000	1910	5	1	16902700	524	-6.80	2.18	12	0.33	-456.00	1419.00	5460	20240219	-43.22	2490	20241113	24.50	5460	-43.22	20240219	2490	24.50	20241113	5460	-43.22	20240219	2490	24.50	20241113	0.00	N	011230	1000	169 억	538502	N	N	0	N	N
94	20241213	120255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3095	0	3	0.00	156530310	50827	42.82	3095	3140	3045	4020	2170	3095	3079.67	3.19	0	4774	3245	3170	3100	3025	2955	3135	2990	169	925	1000	1910	5	1	16902700	523	-6.79	2.18	12	0.30	-456.00	1419.00	5460	20240219	-43.32	2490	20241113	24.30	5460	-43.32	20240219	2490	24.30	20241113	5460	-43.32	20240219	2490	24.30	20241113	0.00	N	011230	1000	169 억	538502	N	N	0	N	N
95	20241213	110253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3065	-30	5	-0.97	142996405	46439	39.12	3095	3140	3045	4020	2170	3095	3079.23	3.19	0	4924	3245	3170	3100	3025	2955	3135	2990	169	925	1000	1910	5	1	16902700	518	-6.72	2.16	12	0.27	-456.00	1419.00	5460	20240219	-43.86	2490	20241113	23.09	5460	-43.86	20240219	2490	23.09	20241113	5460	-43.86	20240219	2490	23.09	20241113	0.00	N	011230	1000	169 억	538502	N	N	0	N	N
96	20241213	100253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3080	-15	5	-0.48	107410035	34919	29.42	3095	3140	3045	4020	2170	3095	3075.98	3.19	0	2041	3245	3170	3100	3025	2955	3135	2990	169	925	1000	1910	5	1	16902700	521	-6.75	2.17	12	0.21	-456.00	1419.00	5460	20240219	-43.59	2490	20241113	23.69	5460	-43.59	20240219	2490	23.69	20241113	5460	-43.59	20240219	2490	23.69	20241113	0.00	N	011230	1000	169 억	538502	N	N	0	N	N
97	20241213	090253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3090	-5	5	-0.16	9694865	3132	2.64	3095	3120	3085	4020	2170	3095	3095.42	3.19	0	-106	3245	3170	3100	3025	2955	3135	2990	169	925	1000	1910	5	1	16902700	522	-6.78	2.18	12	0.02	-456.00	1419.00	5460	20240219	-43.41	2490	20241113	24.10	5460	-43.41	20240219	2490	24.10	20241113	5460	-43.41	20240219	2490	24.10	20241113	0.00	N	011230	1000	169 억	538502	N	N	0	N	N
98	20241212	160253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3095	-50	5	-1.59	361024160	117406	74.52	3135	3175	3030	4085	2205	3145	3074.97	3.26	0	-9760	3308	3226	3098	3016	2888	3267	3057	169	940	1000	1940	5	1	16902700	523	-6.79	2.18	12	0.69	-456.00	1419.00	5460	20240219	-43.32	2490	20241113	24.30	5460	-43.32	20240219	2490	24.30	20241113	5460	-43.32	20240219	2490	24.30	20241113	0.00	N	011230	1000	169 억	551044	N	N	0	N	N
99	20241212	150253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3070	-75	5	-2.38	338584450	110122	69.90	3135	3175	3030	4085	2205	3145	3074.63	3.26	0	-11179	3308	3226	3098	3016	2888	3267	3057	169	940	1000	1940	5	1	16902700	519	-6.73	2.16	12	0.65	-456.00	1419.00	5460	20240219	-43.77	2490	20241113	23.29	5460	-43.77	20240219	2490	23.29	20241113	5460	-43.77	20240219	2490	23.29	20241113	0.00	N	011230	1000	169 억	551044	N	N	0	N	N
100	20241212	140252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3070	-75	5	-2.38	310899600	101096	64.17	3135	3175	3030	4085	2205	3145	3075.29	3.26	0	-11259	3308	3226	3098	3016	2888	3267	3057	169	940	1000	1940	5	1	16902700	519	-6.73	2.16	12	0.60	-456.00	1419.00	5460	20240219	-43.77	2490	20241113	23.29	5460	-43.77	20240219	2490	23.29	20241113	5460	-43.77	20240219	2490	23.29	20241113	0.00	N	011230	1000	169 억	551044	N	N	0	N	N
101	20241212	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3045	-100	5	-3.18	291389990	94736	60.13	3135	3175	3030	4085	2205	3145	3075.81	3.26	0	-10131	3308	3226	3098	3016	2888	3267	3057	169	940	1000	1940	5	1	16902700	515	-6.68	2.15	12	0.56	-456.00	1419.00	5460	20240219	-44.23	2490	20241113	22.29	5460	-44.23	20240219	2490	22.29	20241113	5460	-44.23	20240219	2490	22.29	20241113	0.00	N	011230	1000	169 억	551044	N	N	0	N	N
102	20241212	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3065	-80	5	-2.54	253809780	82409	52.31	3135	3175	3030	4085	2205	3145	3079.88	3.26	0	-7265	3308	3226	3098	3016	2888	3267	3057	169	940	1000	1940	5	1	16902700	518	-6.72	2.16	12	0.49	-456.00	1419.00	5460	20240219	-43.86	2490	20241113	23.09	5460	-43.86	20240219	2490	23.09	20241113	5460	-43.86	20240219	2490	23.09	20241113	0.00	N	011230	1000	169 억	551044	N	N	0	N	N
103	20241212	110251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3090	-55	5	-1.75	218724730	71026	45.08	3135	3175	3030	4085	2205	3145	3079.50	3.26	0	-5770	3308	3226	3098	3016	2888	3267	3057	169	940	1000	1940	5	1	16902700	522	-6.78	2.18	12	0.42	-456.00	1419.00	5460	20240219	-43.41	2490	20241113	24.10	5460	-43.41	20240219	2490	24.10	20241113	5460	-43.41	20240219	2490	24.10	20241113	0.00	N	011230	1000	169 억	551044	N	N	0	N	N
104	20241212	100250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3080	-65	5	-2.07	132783530	42954	27.26	3135	3175	3050	4085	2205	3145	3091.30	3.26	0	-1484	3308	3226	3098	3016	2888	3267	3057	169	940	1000	1940	5	1	16902700	521	-6.75	2.17	12	0.25	-456.00	1419.00	5460	20240219	-43.59	2490	20241113	23.69	5460	-43.59	20240219	2490	23.69	20241113	5460	-43.59	20240219	2490	23.69	20241113	0.00	N	011230	1000	169 억	551044	N	N	0	N	N
105	20241212	090252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3110	-35	5	-1.11	13684015	4397	2.79	3135	3135	3110	4085	2205	3145	3112.13	3.26	0	2241	3308	3226	3098	3016	2888	3267	3057	169	940	1000	1940	5	1	16902700	526	-6.82	2.19	12	0.03	-456.00	1419.00	5460	20240219	-43.04	2490	20241113	24.90	5460	-43.04	20240219	2490	24.90	20241113	5460	-43.04	20240219	2490	24.90	20241113	0.00	N	011230	1000	169 억	551044	N	N	0	N	N
106	20241211	160250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3145	105	2	3.45	486379580	157400	79.16	3050	3180	2970	3950	2130	3040	3090.09	3.30	0	-6226	3240	3140	2940	2840	2640	3190	2890	169	910	1000	1880	5	1	16902700	532	-6.90	2.22	12	0.93	-456.00	1419.00	5460	20240219	-42.40	2490	20241113	26.31	5460	-42.40	20240219	2490	26.31	20241113	5460	-42.40	20240219	2490	26.31	20241113	0.00	N	011230	1000	169 억	557203	N	N	0	N	N
107	20241211	150218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3115	75	2	2.47	456670665	147892	74.38	3050	3180	2970	3950	2130	3040	3087.87	3.30	0	-7067	3240	3140	2940	2840	2640	3190	2890	169	910	1000	1880	5	1	16902700	527	-6.83	2.20	12	0.87	-456.00	1419.00	5460	20240219	-42.95	2490	20241113	25.10	5460	-42.95	20240219	2490	25.10	20241113	5460	-42.95	20240219	2490	25.10	20241113	0.00	N	011230	1000	169 억	557203	N	N	0	N	N
108	20241211	140252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3105	65	2	2.14	400240600	129786	65.27	3050	3180	2970	3950	2130	3040	3083.85	3.30	0	-5830	3240	3140	2940	2840	2640	3190	2890	169	910	1000	1880	5	1	16902700	525	-6.81	2.19	12	0.77	-456.00	1419.00	5460	20240219	-43.13	2490	20241113	24.70	5460	-43.13	20240219	2490	24.70	20241113	5460	-43.13	20240219	2490	24.70	20241113	0.00	N	011230	1000	169 억	557203	N	N	0	N	N
109	20241211	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3085	45	2	1.48	348207720	113000	56.83	3050	3180	2970	3950	2130	3040	3081.48	3.30	0	-2567	3240	3140	2940	2840	2640	3190	2890	169	910	1000	1880	5	1	16902700	521	-6.77	2.17	12	0.67	-456.00	1419.00	5460	20240219	-43.50	2490	20241113	23.90	5460	-43.50	20240219	2490	23.90	20241113	5460	-43.50	20240219	2490	23.90	20241113	0.00	N	011230	1000	169 억	557203	N	N	0	N	N
110	20241211	120251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3075	35	2	1.15	322443790	104683	52.65	3050	3180	2970	3950	2130	3040	3080.19	3.30	0	-476	3240	3140	2940	2840	2640	3190	2890	169	910	1000	1880	5	1	16902700	520	-6.74	2.17	12	0.62	-456.00	1419.00	5460	20240219	-43.68	2490	20241113	23.49	5460	-43.68	20240219	2490	23.49	20241113	5460	-43.68	20240219	2490	23.49	20241113	0.00	N	011230	1000	169 억	557203	N	N	0	N	N
111	20241211	110252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3115	75	2	2.47	274843390	89293	44.91	3050	3180	2970	3950	2130	3040	3077.99	3.30	0	-771	3240	3140	2940	2840	2640	3190	2890	169	910	1000	1880	5	1	16902700	527	-6.83	2.20	12	0.53	-456.00	1419.00	5460	20240219	-42.95	2490	20241113	25.10	5460	-42.95	20240219	2490	25.10	20241113	5460	-42.95	20240219	2490	25.10	20241113	0.00	N	011230	1000	169 억	557203	N	N	0	N	N
112	20241211	100252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3170	130	2	4.28	228510390	74449	37.44	3050	3180	2970	3950	2130	3040	3069.35	3.30	0	3421	3240	3140	2940	2840	2640	3190	2890	169	910	1000	1880	5	1	16902700	536	-6.95	2.23	12	0.44	-456.00	1419.00	5460	20240219	-41.94	2490	20241113	27.31	5460	-41.94	20240219	2490	27.31	20241113	5460	-41.94	20240219	2490	27.31	20241113	0.00	N	011230	1000	169 억	557203	N	N	0	N	N
113	20241211	090253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3010	-30	5	-0.99	19564950	6436	3.24	3050	3070	3000	3950	2130	3040	3039.92	3.30	0	-3097	3240	3140	2940	2840	2640	3190	2890	169	910	1000	1880	5	1	16902700	509	-6.60	2.12	12	0.04	-456.00	1419.00	5460	20240219	-44.87	2490	20241113	20.88	5460	-44.87	20240219	2490	20.88	20241113	5460	-44.87	20240219	2490	20.88	20241113	0.00	N	011230	1000	169 억	557203	N	N	0	N	N
114	20241210	160251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3040	300	2	10.95	556800900	191657	53.61	2740	3040	2740	3560	1920	2740	2905.60	3.20	0	16961	3160	2950	2840	2630	2520	2895	2575	169	820	1000	1690	5	1	16902700	514	-6.67	2.14	12	1.13	-456.00	1419.00	5460	20240219	-44.32	2490	20241113	22.09	5460	-44.32	20240219	2490	22.09	20241113	5460	-44.32	20240219	2490	22.09	20241113	0.00	N	011230	1000	169 억	540556	N	N	0	N	N
115	20241210	150251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2970	230	2	8.39	521381165	179873	50.31	2740	3010	2740	3560	1920	2740	2899.24	3.20	0	16524	3160	2950	2840	2630	2520	2895	2575	169	820	1000	1690	5	1	16902700	502	-6.51	2.09	12	1.06	-456.00	1419.00	5460	20240219	-45.60	2490	20241113	19.28	5460	-45.60	20240219	2490	19.28	20241113	5460	-45.60	20240219	2490	19.28	20241113	0.00	N	011230	1000	169 억	540556	N	N	0	N	N
116	20241210	140251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2920	180	2	6.57	371487605	129490	36.22	2740	2930	2740	3560	1920	2740	2869.57	3.20	0	23633	3160	2950	2840	2630	2520	2895	2575	169	820	1000	1690	5	1	16902700	494	-6.40	2.06	12	0.77	-456.00	1419.00	5460	20240219	-46.52	2490	20241113	17.27	5460	-46.52	20240219	2490	17.27	20241113	5460	-46.52	20240219	2490	17.27	20241113	0.00	N	011230	1000	169 억	540556	N	N	0	N	N
117	20241210	130249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2895	155	2	5.66	342784560	119639	33.47	2740	2930	2740	3560	1920	2740	2865.91	3.20	0	22906	3160	2950	2840	2630	2520	2895	2575	169	820	1000	1690	5	1	16902700	489	-6.35	2.04	12	0.71	-456.00	1419.00	5460	20240219	-46.98	2490	20241113	16.27	5460	-46.98	20240219	2490	16.27	20241113	5460	-46.98	20240219	2490	16.27	20241113	0.00	N	011230	1000	169 억	540556	N	N	0	N	N
118	20241210	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2910	170	2	6.20	299615460	104758	29.30	2740	2930	2740	3560	1920	2740	2860.90	3.20	0	25578	3160	2950	2840	2630	2520	2895	2575	169	820	1000	1690	5	1	16902700	492	-6.38	2.05	12	0.62	-456.00	1419.00	5460	20240219	-46.70	2490	20241113	16.87	5460	-46.70	20240219	2490	16.87	20241113	5460	-46.70	20240219	2490	16.87	20241113	0.00	N	011230	1000	169 억	540556	N	N	0	N	N
119	20241210	110250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2910	170	2	6.20	260684530	91396	25.57	2740	2915	2740	3560	1920	2740	2853.14	3.20	0	27651	3160	2950	2840	2630	2520	2895	2575	169	820	1000	1690	5	1	16902700	492	-6.38	2.05	12	0.54	-456.00	1419.00	5460	20240219	-46.70	2490	20241113	16.87	5460	-46.70	20240219	2490	16.87	20241113	5460	-46.70	20240219	2490	16.87	20241113	0.00	N	011230	1000	169 억	540556	N	N	0	N	N
120	20241210	100250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2870	130	2	4.74	211522840	74392	20.81	2740	2880	2740	3560	1920	2740	2844.36	3.20	0	22599	3160	2950	2840	2630	2520	2895	2575	169	820	1000	1690	5	1	16902700	485	-6.29	2.02	12	0.44	-456.00	1419.00	5460	20240219	-47.44	2490	20241113	15.26	5460	-47.44	20240219	2490	15.26	20241113	5460	-47.44	20240219	2490	15.26	20241113	0.00	N	011230	1000	169 억	540556	N	N	0	N	N
121	20241210	090252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2775	35	2	1.28	20642500	7448	2.08	2740	2805	2740	3560	1920	2740	2774.92	3.20	0	-1285	3160	2950	2840	2630	2520	2895	2575	169	820	1000	1690	5	1	16902700	469	-6.09	1.96	12	0.04	-456.00	1419.00	5460	20240219	-49.18	2490	20241113	11.45	5460	-49.18	20240219	2490	11.45	20241113	5460	-49.18	20240219	2490	11.45	20241113	0.00	N	011230	1000	169 억	540556	N	N	0	N	N
122	20241209	160248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2740	-365	5	-11.76	1015859290	356195	75.94	2995	3050	2730	4035	2175	3105	2851.98	3.01	0	38056	3545	3325	3165	2945	2785	3245	2865	169	930	1000	1920	5	1	16902700	463	-6.01	1.93	12	2.11	-456.00	1419.00	5460	20240219	-49.82	2490	20241113	10.04	5460	-49.82	20240219	2490	10.04	20241113	5460	-49.82	20240219	2490	10.04	20241113	0.01	N	011230	1000	169 억	508467	N	N	0	N	N
123	20241209	150251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2735	-370	5	-11.92	974419235	341078	72.72	2995	3050	2730	4035	2175	3105	2856.88	3.01	0	36987	3545	3325	3165	2945	2785	3245	2865	169	930	1000	1920	5	1	16902700	462	-6.00	1.93	12	2.02	-456.00	1419.00	5460	20240219	-49.91	2490	20241113	9.84	5460	-49.91	20240219	2490	9.84	20241113	5460	-49.91	20240219	2490	9.84	20241113	0.01	N	011230	1000	169 억	508467	N	N	0	N	N
124	20241209	140250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2775	-330	5	-10.63	887674335	309530	65.99	2995	3050	2730	4035	2175	3105	2867.81	3.01	0	32104	3545	3325	3165	2945	2785	3245	2865	169	930	1000	1920	5	1	16902700	469	-6.09	1.96	12	1.83	-456.00	1419.00	5460	20240219	-49.18	2490	20241113	11.45	5460	-49.18	20240219	2490	11.45	20241113	5460	-49.18	20240219	2490	11.45	20241113	0.01	N	011230	1000	169 억	508467	N	N	0	N	N
125	20241209	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2765	-340	5	-10.95	840367605	292417	62.34	2995	3050	2730	4035	2175	3105	2873.87	3.01	0	30280	3545	3325	3165	2945	2785	3245	2865	169	930	1000	1920	5	1	16902700	467	-6.06	1.95	12	1.73	-456.00	1419.00	5460	20240219	-49.36	2490	20241113	11.04	5460	-49.36	20240219	2490	11.04	20241113	5460	-49.36	20240219	2490	11.04	20241113	0.01	N	011230	1000	169 억	508467	N	N	0	N	N
126	20241209	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2770	-335	5	-10.79	739295915	255757	54.53	2995	3050	2770	4035	2175	3105	2890.62	3.01	0	23461	3545	3325	3165	2945	2785	3245	2865	169	930	1000	1920	5	1	16902700	468	-6.07	1.95	12	1.51	-456.00	1419.00	5460	20240219	-49.27	2490	20241113	11.24	5460	-49.27	20240219	2490	11.24	20241113	5460	-49.27	20240219	2490	11.24	20241113	0.01	N	011230	1000	169 억	508467	N	N	0	N	N
127	20241209	110251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2855	-250	5	-8.05	600983380	206534	44.03	2995	3050	2800	4035	2175	3105	2909.85	3.01	0	33461	3545	3325	3165	2945	2785	3245	2865	169	930	1000	1920	5	1	16902700	483	-6.26	2.01	12	1.22	-456.00	1419.00	5460	20240219	-47.71	2490	20241113	14.66	5460	-47.71	20240219	2490	14.66	20241113	5460	-47.71	20240219	2490	14.66	20241113	0.01	N	011230	1000	169 억	508467	N	N	0	N	N
128	20241209	100250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2870	-235	5	-7.57	529894075	181700	38.74	2995	3050	2800	4035	2175	3105	2916.31	3.01	0	38334	3545	3325	3165	2945	2785	3245	2865	169	930	1000	1920	5	1	16902700	485	-6.29	2.02	12	1.07	-456.00	1419.00	5460	20240219	-47.44	2490	20241113	15.26	5460	-47.44	20240219	2490	15.26	20241113	5460	-47.44	20240219	2490	15.26	20241113	0.01	N	011230	1000	169 억	508467	N	N	0	N	N
129	20241209	090249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2910	-195	5	-6.28	240959000	80813	17.23	2995	3050	2900	4035	2175	3105	2981.69	3.01	0	27575	3545	3325	3165	2945	2785	3245	2865	169	930	1000	1920	5	1	16902700	492	-6.38	2.05	12	0.48	-456.00	1419.00	5460	20240219	-46.70	2490	20241113	16.87	5460	-46.70	20240219	2490	16.87	20241113	5460	-46.70	20240219	2490	16.87	20241113	0.01	N	011230	1000	169 억	508467	N	N	0	N	N
130	20241206	160249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3105	-310	5	-9.08	1451161540	464573	106.04	3315	3385	3005	4435	2395	3415	3123.70	2.83	0	29765	3745	3580	3455	3290	3165	3517	3227	169	1020	1000	2110	5	1	16902700	525	-6.81	2.19	12	2.75	-456.00	1419.00	5460	20240219	-43.13	2490	20241113	24.70	5460	-43.13	20240219	2490	24.70	20241113	5460	-43.13	20240219	2490	24.70	20241113	0.01	N	011230	1000	169 억	479079	N	N	0	N	N
131	20241206	150249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3150	-265	5	-7.76	1374823295	440182	100.47	3315	3385	3005	4435	2395	3415	3123.31	2.83	0	32900	3745	3580	3455	3290	3165	3517	3227	169	1020	1000	2110	5	1	16902700	532	-6.91	2.22	12	2.60	-456.00	1419.00	5460	20240219	-42.31	2490	20241113	26.51	5460	-42.31	20240219	2490	26.51	20241113	5460	-42.31	20240219	2490	26.51	20241113	0.01	N	011230	1000	169 억	479079	N	N	0	N	N
132	20241206	140248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3140	-275	5	-8.05	1256538625	402543	91.88	3315	3385	3005	4435	2395	3415	3121.50	2.83	0	29064	3745	3580	3455	3290	3165	3517	3227	169	1020	1000	2110	5	1	16902700	531	-6.89	2.21	12	2.38	-456.00	1419.00	5460	20240219	-42.49	2490	20241113	26.10	5460	-42.49	20240219	2490	26.10	20241113	5460	-42.49	20240219	2490	26.10	20241113	0.01	N	011230	1000	169 억	479079	N	N	0	N	N
133	20241206	130249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3100	-315	5	-9.22	1219700645	390770	89.19	3315	3385	3005	4435	2395	3415	3121.28	2.83	0	29575	3745	3580	3455	3290	3165	3517	3227	169	1020	1000	2110	5	1	16902700	524	-6.80	2.18	12	2.31	-456.00	1419.00	5460	20240219	-43.22	2490	20241113	24.50	5460	-43.22	20240219	2490	24.50	20241113	5460	-43.22	20240219	2490	24.50	20241113	0.01	N	011230	1000	169 억	479079	N	N	0	N	N
134	20241206	120247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3105	-310	5	-9.08	1138216265	364586	83.22	3315	3385	3005	4435	2395	3415	3121.94	2.83	0	32407	3745	3580	3455	3290	3165	3517	3227	169	1020	1000	2110	5	1	16902700	525	-6.81	2.19	12	2.16	-456.00	1419.00	5460	20240219	-43.13	2490	20241113	24.70	5460	-43.13	20240219	2490	24.70	20241113	5460	-43.13	20240219	2490	24.70	20241113	0.01	N	011230	1000	169 억	479079	N	N	0	N	N
135	20241206	110249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3045	-370	5	-10.83	994366525	318315	72.65	3315	3385	3005	4435	2395	3415	3123.84	2.83	0	32063	3745	3580	3455	3290	3165	3517	3227	169	1020	1000	2110	5	1	16902700	515	-6.68	2.15	12	1.88	-456.00	1419.00	5460	20240219	-44.23	2490	20241113	22.29	5460	-44.23	20240219	2490	22.29	20241113	5460	-44.23	20240219	2490	22.29	20241113	0.01	N	011230	1000	169 억	479079	N	N	0	N	N
136	20241206	100246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3090	-325	5	-9.52	671309260	212378	48.47	3315	3385	3030	4435	2395	3415	3160.92	2.83	0	43606	3745	3580	3455	3290	3165	3517	3227	169	1020	1000	2110	5	1	16902700	522	-6.78	2.18	12	1.26	-456.00	1419.00	5460	20240219	-43.41	2490	20241113	24.10	5460	-43.41	20240219	2490	24.10	20241113	5460	-43.41	20240219	2490	24.10	20241113	0.01	N	011230	1000	169 억	479079	N	N	0	N	N
137	20241206	090248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3325	-90	5	-2.64	39276970	11820	2.70	3315	3385	3315	4435	2395	3415	3322.92	2.83	0	9042	3745	3580	3455	3290	3165	3517	3227	169	1020	1000	2110	5	1	16902700	562	-7.29	2.34	12	0.07	-456.00	1419.00	5460	20240219	-39.10	2490	20241113	33.53	5460	-39.10	20240219	2490	33.53	20241113	5460	-39.10	20240219	2490	33.53	20241113	0.01	N	011230	1000	169 억	479079	N	N	0	N	N
138	20241205	160244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3415	-220	5	-6.05	1486049545	435128	18.17	3620	3620	3330	4725	2545	3635	3414.54	2.85	0	-4235	4191	3912	3701	3422	3211	3807	3317	169	1090	1000	2250	5	1	16902700	577	-7.49	2.41	12	2.57	-456.00	1419.00	5460	20240219	-37.45	2490	20241113	37.15	5460	-37.45	20240219	2490	37.15	20241113	5460	-37.45	20240219	2490	37.15	20241113	0.01	N	011230	1000	169 억	481665	N	N	0	N	N
139	20241205	150246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3405	-230	5	-6.33	1447399035	423776	17.70	3620	3620	3330	4725	2545	3635	3414.80	2.85	0	-4608	4191	3912	3701	3422	3211	3807	3317	169	1090	1000	2250	5	1	16902700	576	-7.47	2.40	12	2.51	-456.00	1419.00	5460	20240219	-37.64	2490	20241113	36.75	5460	-37.64	20240219	2490	36.75	20241113	5460	-37.64	20240219	2490	36.75	20241113	0.01	N	011230	1000	169 억	481665	N	N	0	N	N
140	20241205	140245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3385	-250	5	-6.88	1240238700	363520	15.18	3620	3620	3330	4725	2545	3635	3410.94	2.85	0	-1321	4191	3912	3701	3422	3211	3807	3317	169	1090	1000	2250	5	1	16902700	572	-7.42	2.39	12	2.15	-456.00	1419.00	5460	20240219	-38.00	2490	20241113	35.94	5460	-38.00	20240219	2490	35.94	20241113	5460	-38.00	20240219	2490	35.94	20241113	0.01	N	011230	1000	169 억	481665	N	N	0	N	N
141	20241205	130246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3395	-240	5	-6.60	1150908690	337105	14.08	3620	3620	3330	4725	2545	3635	3413.23	2.85	0	-32	4191	3912	3701	3422	3211	3807	3317	169	1090	1000	2250	5	1	16902700	574	-7.45	2.39	12	1.99	-456.00	1419.00	5460	20240219	-37.82	2490	20241113	36.35	5460	-37.82	20240219	2490	36.35	20241113	5460	-37.82	20240219	2490	36.35	20241113	0.01	N	011230	1000	169 억	481665	N	N	0	N	N
142	20241205	120246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3390	-245	5	-6.74	1078392900	315668	13.18	3620	3620	3330	4725	2545	3635	3415.31	2.85	0	-2017	4191	3912	3701	3422	3211	3807	3317	169	1090	1000	2250	5	1	16902700	573	-7.43	2.39	12	1.87	-456.00	1419.00	5460	20240219	-37.91	2490	20241113	36.14	5460	-37.91	20240219	2490	36.14	20241113	5460	-37.91	20240219	2490	36.14	20241113	0.01	N	011230	1000	169 억	481665	N	N	0	N	N
143	20241205	110245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3360	-275	5	-7.57	945343830	276538	11.55	3620	3620	3330	4725	2545	3635	3417.46	2.85	0	2926	4191	3912	3701	3422	3211	3807	3317	169	1090	1000	2250	5	1	16902700	568	-7.37	2.37	12	1.64	-456.00	1419.00	5460	20240219	-38.46	2490	20241113	34.94	5460	-38.46	20240219	2490	34.94	20241113	5460	-38.46	20240219	2490	34.94	20241113	0.01	N	011230	1000	169 억	481665	N	N	0	N	N
144	20241205	100244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3385	-250	5	-6.88	688334745	199980	8.35	3620	3620	3335	4725	2545	3635	3440.74	2.85	0	532	4191	3912	3701	3422	3211	3807	3317	169	1090	1000	2250	5	1	16902700	572	-7.42	2.39	12	1.18	-456.00	1419.00	5460	20240219	-38.00	2490	20241113	35.94	5460	-38.00	20240219	2490	35.94	20241113	5460	-38.00	20240219	2490	35.94	20241113	0.01	N	011230	1000	169 억	481665	N	N	0	N	N
145	20241205	090245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3505	-130	5	-3.58	104073565	29151	1.22	3620	3620	3500	4725	2545	3635	3567.10	2.85	0	1349	4191	3912	3701	3422	3211	3807	3317	169	1090	1000	2250	5	1	16902700	592	-7.69	2.47	12	0.17	-456.00	1419.00	5460	20240219	-35.81	2490	20241113	40.76	5460	-35.81	20240219	2490	40.76	20241113	5460	-35.81	20240219	2490	40.76	20241113	0.01	N	011230	1000	169 억	481665	N	N	0	N	N
146	20241204	160242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3635	220	2	6.44	8964934105	2381829	431.64	3660	3980	3490	4435	2395	3415	3764.76	2.88	0	-7050	3658	3536	3428	3306	3198	3482	3252	169	1020	1000	2110	5	1	16902700	614	-7.97	2.56	12	14.09	-456.00	1419.00	5460	20240219	-33.42	2490	20241113	45.98	5460	-33.42	20240219	2490	45.98	20241113	5460	-33.42	20240219	2490	45.98	20241113	0.01	N	011230	1000	169 억	486079	N	N	0	N	N
147	20241204	150242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3580	165	2	4.83	8786289015	2332335	422.67	3660	3980	3490	4435	2395	3415	3767.89	2.88	0	-1172	3658	3536	3428	3306	3198	3482	3252	169	1020	1000	2110	5	1	16902700	605	-7.85	2.52	12	13.80	-456.00	1419.00	5460	20240219	-34.43	2490	20241113	43.78	5460	-34.43	20240219	2490	43.78	20241113	5460	-34.43	20240219	2490	43.78	20241113	0.01	N	011230	1000	169 억	486079	N	N	0	N	N
148	20241204	140241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3600	185	2	5.42	8489227810	2249574	407.67	3660	3980	3490	4435	2395	3415	3774.47	2.88	0	342	3658	3536	3428	3306	3198	3482	3252	169	1020	1000	2110	5	1	16902700	608	-7.89	2.54	12	13.31	-456.00	1419.00	5460	20240219	-34.07	2490	20241113	44.58	5460	-34.07	20240219	2490	44.58	20241113	5460	-34.07	20240219	2490	44.58	20241113	0.01	N	011230	1000	169 억	486079	N	N	0	N	N
149	20241204	130242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3670	255	2	7.47	8195869860	2169003	393.07	3660	3980	3490	4435	2395	3415	3779.44	2.88	0	10231	3658	3536	3428	3306	3198	3482	3252	169	1020	1000	2110	5	1	16902700	620	-8.05	2.59	12	12.83	-456.00	1419.00	5460	20240219	-32.78	2490	20241113	47.39	5460	-32.78	20240219	2490	47.39	20241113	5460	-32.78	20240219	2490	47.39	20241113	0.01	N	011230	1000	169 억	486079	N	N	0	N	N
150	20241204	120242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3595	180	2	5.27	7774889955	2054192	372.27	3660	3980	3490	4435	2395	3415	3785.76	2.88	0	22650	3658	3536	3428	3306	3198	3482	3252	169	1020	1000	2110	5	1	16902700	608	-7.88	2.53	12	12.15	-456.00	1419.00	5460	20240219	-34.16	2490	20241113	44.38	5460	-34.16	20240219	2490	44.38	20241113	5460	-34.16	20240219	2490	44.38	20241113	0.01	N	011230	1000	169 억	486079	N	N	0	N	N
151	20241204	110237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3660	245	2	7.17	7287130065	1917653	347.52	3660	3980	3490	4435	2395	3415	3800.99	2.88	0	-2893	3658	3536	3428	3306	3198	3482	3252	169	1020	1000	2110	5	1	16902700	619	-8.03	2.58	12	11.35	-456.00	1419.00	5460	20240219	-32.97	2490	20241113	46.99	5460	-32.97	20240219	2490	46.99	20241113	5460	-32.97	20240219	2490	46.99	20241113	0.01	N	011230	1000	169 억	486079	N	N	0	N	N
152	20241204	100238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3700	285	2	8.35	6747398395	1770840	320.92	3660	3980	3490	4435	2395	3415	3811.36	2.88	0	16669	3658	3536	3428	3306	3198	3482	3252	169	1020	1000	2110	5	1	16902700	625	-8.11	2.61	12	10.48	-456.00	1419.00	5460	20240219	-32.23	2490	20241113	48.59	5460	-32.23	20240219	2490	48.59	20241113	5460	-32.23	20240219	2490	48.59	20241113	0.01	N	011230	1000	169 억	486079	N	N	0	N	N
153	20241204	090241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3930	515	2	15.08	2195303705	582487	105.56	3660	3945	3490	4435	2395	3415	3771.79	2.88	0	27966	3658	3536	3428	3306	3198	3482	3252	169	1020	1000	2110	5	1	16902700	664	-8.62	2.77	12	3.45	-456.00	1419.00	5460	20240219	-28.02	2490	20241113	57.83	5460	-28.02	20240219	2490	57.83	20241113	5460	-28.02	20240219	2490	57.83	20241113	0.01	N	011230	1000	169 억	486079	N	N	0	N	N
154	20241203	160255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3415	185	2	5.73	1660543080	486029	90.66	3435	3550	3320	4195	2265	3230	3416.57	2.95	0	-17768	3716	3472	3306	3062	2896	3390	2980	169	965	1000	2000	5	1	16902700	577	-7.49	2.41	12	2.88	-456.00	1419.00	5460	20240219	-37.45	2490	20241113	37.15	5460	-37.45	20240219	2490	37.15	20241113	5460	-37.45	20240219	2490	37.15	20241113	0.00	N	011230	1000	169 억	498923	N	N	0	N	N
155	20241203	150258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3350	120	2	3.72	1570614850	459476	85.71	3435	3550	3320	4195	2265	3230	3418.29	2.95	0	-17477	3716	3472	3306	3062	2896	3390	2980	169	965	1000	2000	5	1	16902700	566	-7.35	2.36	12	2.72	-456.00	1419.00	5460	20240219	-38.64	2490	20241113	34.54	5460	-38.64	20240219	2490	34.54	20241113	5460	-38.64	20240219	2490	34.54	20241113	0.00	N	011230	1000	169 억	498923	N	N	0	N	N
156	20241203	140252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3400	170	2	5.26	1434387905	419119	78.18	3435	3550	3320	4195	2265	3230	3422.41	2.95	0	-14266	3716	3472	3306	3062	2896	3390	2980	169	965	1000	2000	5	1	16902700	575	-7.46	2.40	12	2.48	-456.00	1419.00	5460	20240219	-37.73	2490	20241113	36.55	5460	-37.73	20240219	2490	36.55	20241113	5460	-37.73	20240219	2490	36.55	20241113	0.00	N	011230	1000	169 억	498923	N	N	0	N	N
157	20241203	130253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3400	170	2	5.26	1402658725	409749	76.44	3435	3550	3320	4195	2265	3230	3423.23	2.95	0	-14096	3716	3472	3306	3062	2896	3390	2980	169	965	1000	2000	5	1	16902700	575	-7.46	2.40	12	2.42	-456.00	1419.00	5460	20240219	-37.73	2490	20241113	36.55	5460	-37.73	20240219	2490	36.55	20241113	5460	-37.73	20240219	2490	36.55	20241113	0.00	N	011230	1000	169 억	498923	N	N	0	N	N
158	20241203	120303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3350	120	2	3.72	1338253945	390648	72.87	3435	3550	3320	4195	2265	3230	3425.75	2.95	0	-14367	3716	3472	3306	3062	2896	3390	2980	169	965	1000	2000	5	1	16902700	566	-7.35	2.36	12	2.31	-456.00	1419.00	5460	20240219	-38.64	2490	20241113	34.54	5460	-38.64	20240219	2490	34.54	20241113	5460	-38.64	20240219	2490	34.54	20241113	0.00	N	011230	1000	169 억	498923	N	N	0	N	N
159	20241203	110252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3335	105	2	3.25	1283516800	374248	69.81	3435	3550	3320	4195	2265	3230	3429.61	2.95	0	-14877	3716	3472	3306	3062	2896	3390	2980	169	965	1000	2000	5	1	16902700	564	-7.31	2.35	12	2.21	-456.00	1419.00	5460	20240219	-38.92	2490	20241113	33.94	5460	-38.92	20240219	2490	33.94	20241113	5460	-38.92	20240219	2490	33.94	20241113	0.00	N	011230	1000	169 억	498923	N	N	0	N	N
160	20241203	100245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3370	140	2	4.33	1120077100	325339	60.69	3435	3550	3345	4195	2265	3230	3442.83	2.95	0	-16226	3716	3472	3306	3062	2896	3390	2980	169	965	1000	2000	5	1	16902700	570	-7.39	2.37	12	1.92	-456.00	1419.00	5460	20240219	-38.28	2490	20241113	35.34	5460	-38.28	20240219	2490	35.34	20241113	5460	-38.28	20240219	2490	35.34	20241113	0.00	N	011230	1000	169 억	498923	N	N	0	N	N
161	20241203	090245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3460	230	2	7.12	352114220	101278	18.89	3435	3550	3350	4195	2265	3230	3476.81	2.95	0	-13546	3716	3472	3306	3062	2896	3390	2980	169	965	1000	2000	5	1	16902700	585	-7.59	2.44	12	0.60	-456.00	1419.00	5460	20240219	-36.63	2490	20241113	38.96	5460	-36.63	20240219	2490	38.96	20241113	5460	-36.63	20240219	2490	38.96	20241113	0.00	N	011230	1000	169 억	498923	N	N	0	N	N
162	20241202	160238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3230	40	2	1.25	1777077375	534385	14.03	3300	3550	3140	4145	2235	3190	3326.04	2.84	0	21338	3910	3550	3365	3005	2820	3457	2912	169	955	1000	1970	5	1	16902700	546	-7.08	2.28	12	3.16	-456.00	1419.00	5460	20240219	-40.84	2490	20241113	29.72	5460	-40.84	20240219	2490	29.72	20241113	5460	-40.84	20240219	2490	29.72	20241113	0.00	N	011230	1000	169 억	479309	N	N	0	N	N
163	20241202	150255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3260	70	2	2.19	1695043250	509061	13.36	3300	3550	3140	4145	2235	3190	3330.28	2.84	0	28737	3910	3550	3365	3005	2820	3457	2912	169	955	1000	1970	5	1	16902700	551	-7.15	2.30	12	3.01	-456.00	1419.00	5460	20240219	-40.29	2490	20241113	30.92	5460	-40.29	20240219	2490	30.92	20241113	5460	-40.29	20240219	2490	30.92	20241113	0.00	N	011230	1000	169 억	479309	N	N	0	N	N
164	20241202	140247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3265	75	2	2.35	1575031850	472241	12.40	3300	3550	3140	4145	2235	3190	3335.83	2.84	0	12401	3910	3550	3365	3005	2820	3457	2912	169	955	1000	1970	5	1	16902700	552	-7.16	2.30	12	2.79	-456.00	1419.00	5460	20240219	-40.20	2490	20241113	31.12	5460	-40.20	20240219	2490	31.12	20241113	5460	-40.20	20240219	2490	31.12	20241113	0.00	N	011230	1000	169 억	479309	N	N	0	N	N
165	20241202	130250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3235	45	2	1.41	1544218650	462791	12.15	3300	3550	3140	4145	2235	3190	3337.37	2.84	0	10571	3910	3550	3365	3005	2820	3457	2912	169	955	1000	1970	5	1	16902700	547	-7.09	2.28	12	2.74	-456.00	1419.00	5460	20240219	-40.75	2490	20241113	29.92	5460	-40.75	20240219	2490	29.92	20241113	5460	-40.75	20240219	2490	29.92	20241113	0.00	N	011230	1000	169 억	479309	N	N	0	N	N
166	20241202	120253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3265	75	2	2.35	1480757410	443325	11.64	3300	3550	3140	4145	2235	3190	3340.78	2.84	0	10548	3910	3550	3365	3005	2820	3457	2912	169	955	1000	1970	5	1	16902700	552	-7.16	2.30	12	2.62	-456.00	1419.00	5460	20240219	-40.20	2490	20241113	31.12	5460	-40.20	20240219	2490	31.12	20241113	5460	-40.20	20240219	2490	31.12	20241113	0.00	N	011230	1000	169 억	479309	N	N	0	N	N
167	20241202	110241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3310	120	2	3.76	1349558120	403307	10.59	3300	3550	3140	4145	2235	3190	3346.99	2.84	0	897	3910	3550	3365	3005	2820	3457	2912	169	955	1000	1970	5	1	16902700	559	-7.26	2.33	12	2.39	-456.00	1419.00	5460	20240219	-39.38	2490	20241113	32.93	5460	-39.38	20240219	2490	32.93	20241113	5460	-39.38	20240219	2490	32.93	20241113	0.00	N	011230	1000	169 억	479309	N	N	0	N	N
168	20241202	100240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3205	15	2	0.47	374500135	116790	3.07	3300	3300	3140	4145	2235	3190	3206.89	2.84	0	8456	3910	3550	3365	3005	2820	3457	2912	169	955	1000	1970	5	1	16902700	542	-7.03	2.26	12	0.69	-456.00	1419.00	5460	20240219	-41.30	2490	20241113	28.71	5460	-41.30	20240219	2490	28.71	20241113	5460	-41.30	20240219	2490	28.71	20241113	0.00	N	011230	1000	169 억	479309	N	N	0	N	N
169	20241202	090241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3230	40	2	1.25	57601295	17682	0.46	3300	3300	3230	4145	2235	3190	3266.01	2.84	0	1532	3910	3550	3365	3005	2820	3457	2912	169	955	1000	1970	5	1	16902700	546	-7.08	2.28	12	0.10	-456.00	1419.00	5460	20240219	-40.84	2490	20241113	29.72	5460	-40.84	20240219	2490	29.72	20241113	5460	-40.84	20240219	2490	29.72	20241113	0.00	N	011230	1000	169 억	479309	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History