KissMeData/014910/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160322	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1059	-14	5	-1.30	40841155	38894	162.58	1073	1073	1021	1394	752	1073	1050.06	0.89	1067	1067	1105	1088	1078	1061	1051	1084	1057	112	321	500	750	1	1	22460985	238	-14.92	0.64	12	0.17	-71.00	1659.00	1890	20240507	-43.97	966	20241210	9.63	1890	-43.97	20240507	966	9.63	20241210	1890	-43.97	20240507	966	9.63	20241210	0.81	N	014910	500	112 억	200308	N	N	0	N	N
3	20241231	150324	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1059	-14	5	-1.30	40841155	38894	162.58	1073	1073	1021	1394	752	1073	1050.06	0.89	1067	1067	1105	1088	1078	1061	1051	1084	1057	112	321	500	750	1	1	22460985	238	-14.92	0.64	12	0.17	-71.00	1659.00	1890	20240507	-43.97	966	20241210	9.63	1890	-43.97	20240507	966	9.63	20241210	1890	-43.97	20240507	966	9.63	20241210	0.81	N	014910	500	112 억	200308	N	N	0	N	N
4	20241231	140323	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1059	-14	5	-1.30	40841155	38894	162.58	1073	1073	1021	1394	752	1073	1050.06	0.89	1067	1067	1105	1088	1078	1061	1051	1084	1057	112	321	500	750	1	1	22460985	238	-14.92	0.64	12	0.17	-71.00	1659.00	1890	20240507	-43.97	966	20241210	9.63	1890	-43.97	20240507	966	9.63	20241210	1890	-43.97	20240507	966	9.63	20241210	0.81	N	014910	500	112 억	200308	N	N	0	N	N
5	20241231	130322	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1059	-14	5	-1.30	40841155	38894	162.58	1073	1073	1021	1394	752	1073	1050.06	0.89	1067	1067	1105	1088	1078	1061	1051	1084	1057	112	321	500	750	1	1	22460985	238	-14.92	0.64	12	0.17	-71.00	1659.00	1890	20240507	-43.97	966	20241210	9.63	1890	-43.97	20240507	966	9.63	20241210	1890	-43.97	20240507	966	9.63	20241210	0.81	N	014910	500	112 억	200308	N	N	0	N	N
6	20241231	120322	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1059	-14	5	-1.30	40841155	38894	162.58	1073	1073	1021	1394	752	1073	1050.06	0.89	1067	1067	1105	1088	1078	1061	1051	1084	1057	112	321	500	750	1	1	22460985	238	-14.92	0.64	12	0.17	-71.00	1659.00	1890	20240507	-43.97	966	20241210	9.63	1890	-43.97	20240507	966	9.63	20241210	1890	-43.97	20240507	966	9.63	20241210	0.81	N	014910	500	112 억	200308	N	N	0	N	N
7	20241231	110322	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1059	-14	5	-1.30	40841155	38894	162.58	1073	1073	1021	1394	752	1073	1050.06	0.89	1067	1067	1105	1088	1078	1061	1051	1084	1057	112	321	500	750	1	1	22460985	238	-14.92	0.64	12	0.17	-71.00	1659.00	1890	20240507	-43.97	966	20241210	9.63	1890	-43.97	20240507	966	9.63	20241210	1890	-43.97	20240507	966	9.63	20241210	0.81	N	014910	500	112 억	200308	N	N	0	N	N
8	20241231	100321	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1059	-14	5	-1.30	40841155	38894	162.58	1073	1073	1021	1394	752	1073	1050.06	0.89	1067	1067	1105	1088	1078	1061	1051	1084	1057	112	321	500	750	1	1	22460985	238	-14.92	0.64	12	0.17	-71.00	1659.00	1890	20240507	-43.97	966	20241210	9.63	1890	-43.97	20240507	966	9.63	20241210	1890	-43.97	20240507	966	9.63	20241210	0.81	N	014910	500	112 억	200308	N	N	0	N	N
9	20241231	090324	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1059	-14	5	-1.30	40841155	38894	162.58	1073	1073	1021	1394	752	1073	1050.06	0.89	1067	1067	1105	1088	1078	1061	1051	1084	1057	112	321	500	750	1	1	22460985	238	-14.92	0.64	12	0.17	-71.00	1659.00	1890	20240507	-43.97	966	20241210	9.63	1890	-43.97	20240507	966	9.63	20241210	1890	-43.97	20240507	966	9.63	20241210	0.81	N	014910	500	112 억	200308	N	N	0	N	N
10	20241230	160321	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1059	-14	5	-1.30	40841155	38894	162.58	1073	1073	1021	1394	752	1073	1050.06	0.89	0	1067	1105	1088	1078	1061	1051	1084	1057	112	321	500	750	1	1	22460985	238	-14.92	0.64	12	0.17	-71.00	1659.00	1890	20240507	-43.97	966	20241210	9.63	1890	-43.97	20240507	966	9.63	20241210	1890	-43.97	20240507	966	9.63	20241210	0.81	N	014910	500	112 억	199241	N	N	0	N	N
11	20241230	150323	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1060	-13	5	-1.21	35379421	33700	140.87	1073	1073	1021	1394	752	1073	1049.83	0.89	0	1131	1105	1088	1078	1061	1051	1084	1057	112	321	500	750	1	1	22460985	238	-14.93	0.64	12	0.15	-71.00	1659.00	1890	20240507	-43.92	966	20241210	9.73	1890	-43.92	20240507	966	9.73	20241210	1890	-43.92	20240507	966	9.73	20241210	0.81	N	014910	500	112 억	199241	N	N	0	N	N
12	20241230	140322	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1051	-22	5	-2.05	32640126	31108	130.03	1073	1073	1021	1394	752	1073	1049.25	0.89	0	1817	1105	1088	1078	1061	1051	1084	1057	112	321	500	750	1	1	22460985	236	-14.80	0.63	12	0.14	-71.00	1659.00	1890	20240507	-44.39	966	20241210	8.80	1890	-44.39	20240507	966	8.80	20241210	1890	-44.39	20240507	966	8.80	20241210	0.81	N	014910	500	112 억	199241	N	N	0	N	N
13	20241230	130323	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1061	-12	5	-1.12	23965028	22875	95.62	1073	1073	1021	1394	752	1073	1047.65	0.89	0	1689	1105	1088	1078	1061	1051	1084	1057	112	321	500	750	1	1	22460985	238	-14.94	0.64	12	0.10	-71.00	1659.00	1890	20240507	-43.86	966	20241210	9.83	1890	-43.86	20240507	966	9.83	20241210	1890	-43.86	20240507	966	9.83	20241210	0.81	N	014910	500	112 억	199241	N	N	0	N	N
14	20241230	120322	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1065	-8	5	-0.75	18367524	17566	73.43	1073	1073	1021	1394	752	1073	1045.63	0.89	0	764	1105	1088	1078	1061	1051	1084	1057	112	321	500	750	1	1	22460985	239	-15.00	0.64	12	0.08	-71.00	1659.00	1890	20240507	-43.65	966	20241210	10.25	1890	-43.65	20240507	966	10.25	20241210	1890	-43.65	20240507	966	10.25	20241210	0.81	N	014910	500	112 억	199241	N	N	0	N	N
15	20241230	110323	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1055	-18	5	-1.68	17620904	16860	70.48	1073	1073	1021	1394	752	1073	1045.13	0.89	0	561	1105	1088	1078	1061	1051	1084	1057	112	321	500	750	1	1	22460985	237	-14.86	0.64	12	0.08	-71.00	1659.00	1890	20240507	-44.18	966	20241210	9.21	1890	-44.18	20240507	966	9.21	20241210	1890	-44.18	20240507	966	9.21	20241210	0.81	N	014910	500	112 억	199241	N	N	0	N	N
16	20241230	100323	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1055	-18	5	-1.68	9493441	9169	38.33	1073	1073	1021	1394	752	1073	1035.38	0.89	0	266	1105	1088	1078	1061	1051	1084	1057	112	321	500	750	1	1	22460985	237	-14.86	0.64	12	0.04	-71.00	1659.00	1890	20240507	-44.18	966	20241210	9.21	1890	-44.18	20240507	966	9.21	20241210	1890	-44.18	20240507	966	9.21	20241210	0.81	N	014910	500	112 억	199241	N	N	0	N	N
17	20241230	090324	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1066	-7	5	-0.65	8720796	8435	35.26	1073	1073	1021	1394	752	1073	1033.88	0.89	0	0	1105	1088	1078	1061	1051	1084	1057	112	321	500	750	1	1	22460985	239	-15.01	0.64	12	0.04	-71.00	1659.00	1890	20240507	-43.60	966	20241210	10.35	1890	-43.60	20240507	966	10.35	20241210	1890	-43.60	20240507	966	10.35	20241210	0.81	N	014910	500	112 억	199241	N	N	0	N	N
18	20241227	160321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1073	-16	5	-1.47	17117624	15810	59.36	1089	1095	1068	1415	763	1089	1082.71	0.89	0	-505	1096	1092	1086	1082	1076	1089	1079	112	326	500	760	1	1	22460985	241	-15.11	0.65	12	0.07	-71.00	1659.00	1890	20240507	-43.23	966	20241210	11.08	1890	-43.23	20240507	966	11.08	20241210	1890	-43.23	20240507	966	11.08	20241210	0.82	N	014910	500	112 억	199761	N	N	0	N	N
19	20241227	150320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1078	-11	5	-1.01	11431941	10512	39.47	1089	1095	1068	1415	763	1089	1087.51	0.89	0	-505	1096	1092	1086	1082	1076	1089	1079	112	326	500	760	1	1	22460985	242	-15.18	0.65	12	0.05	-71.00	1659.00	1890	20240507	-42.96	966	20241210	11.59	1890	-42.96	20240507	966	11.59	20241210	1890	-42.96	20240507	966	11.59	20241210	0.82	N	014910	500	112 억	199761	N	N	0	N	N
20	20241227	140323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1086	-3	5	-0.28	10468770	9619	36.11	1089	1095	1068	1415	763	1089	1088.34	0.89	0	-510	1096	1092	1086	1082	1076	1089	1079	112	326	500	760	1	1	22460985	244	-15.30	0.65	12	0.04	-71.00	1659.00	1890	20240507	-42.54	966	20241210	12.42	1890	-42.54	20240507	966	12.42	20241210	1890	-42.54	20240507	966	12.42	20241210	0.82	N	014910	500	112 억	199761	N	N	0	N	N
21	20241227	130323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1086	-3	5	-0.28	10455738	9607	36.07	1089	1095	1068	1415	763	1089	1088.35	0.89	0	-510	1096	1092	1086	1082	1076	1089	1079	112	326	500	760	1	1	22460985	244	-15.30	0.65	12	0.04	-71.00	1659.00	1890	20240507	-42.54	966	20241210	12.42	1890	-42.54	20240507	966	12.42	20241210	1890	-42.54	20240507	966	12.42	20241210	0.82	N	014910	500	112 억	199761	N	N	0	N	N
22	20241227	120321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1082	-7	5	-0.64	10376478	9534	35.79	1089	1095	1082	1415	763	1089	1088.37	0.89	0	-510	1096	1092	1086	1082	1076	1089	1079	112	326	500	760	1	1	22460985	243	-15.24	0.65	12	0.04	-71.00	1659.00	1890	20240507	-42.75	966	20241210	12.01	1890	-42.75	20240507	966	12.01	20241210	1890	-42.75	20240507	966	12.01	20241210	0.82	N	014910	500	112 억	199761	N	N	0	N	N
23	20241227	110321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1093	4	2	0.37	9603089	8821	33.12	1089	1095	1087	1415	763	1089	1088.66	0.89	0	-140	1096	1092	1086	1082	1076	1089	1079	112	326	500	760	1	1	22460985	245	-15.39	0.66	12	0.04	-71.00	1659.00	1890	20240507	-42.17	966	20241210	13.15	1890	-42.17	20240507	966	13.15	20241210	1890	-42.17	20240507	966	13.15	20241210	0.82	N	014910	500	112 억	199761	N	N	0	N	N
24	20241227	100321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1093	4	2	0.37	8070578	7414	27.83	1089	1095	1087	1415	763	1089	1088.56	0.89	0	-184	1096	1092	1086	1082	1076	1089	1079	112	326	500	760	1	1	22460985	245	-15.39	0.66	12	0.03	-71.00	1659.00	1890	20240507	-42.17	966	20241210	13.15	1890	-42.17	20240507	966	13.15	20241210	1890	-42.17	20240507	966	13.15	20241210	0.82	N	014910	500	112 억	199761	N	N	0	N	N
25	20241227	090323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1089	0	3	0.00	167706	154	0.58	1089	1089	1089	1415	763	1089	1089.00	0.89	0	13	1096	1092	1086	1082	1076	1089	1079	112	326	500	760	1	1	22460985	245	-15.34	0.66	12	0.00	-71.00	1659.00	1890	20240507	-42.38	966	20241210	12.73	1890	-42.38	20240507	966	12.73	20241210	1890	-42.38	20240507	966	12.73	20241210	0.82	N	014910	500	112 억	199761	N	N	0	N	N
26	20241226	160321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1089	8	2	0.74	28864920	26635	49.14	1090	1090	1080	1405	757	1081	1083.72	0.89	0	-500	1105	1092	1083	1070	1061	1099	1077	112	324	500	750	1	1	22460985	245	-15.34	0.66	12	0.12	-71.00	1659.00	1890	20240507	-42.38	966	20241210	12.73	1890	-42.38	20240507	966	12.73	20241210	1890	-42.38	20240507	966	12.73	20241210	0.85	N	014910	500	112 억	200261	N	N	0	N	N
27	20241226	150319	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1089	8	2	0.74	23280224	21477	39.63	1090	1090	1080	1405	757	1081	1083.96	0.89	0	-578	1105	1092	1083	1070	1061	1099	1077	112	324	500	750	1	1	22460985	245	-15.34	0.66	12	0.10	-71.00	1659.00	1890	20240507	-42.38	966	20241210	12.73	1890	-42.38	20240507	966	12.73	20241210	1890	-42.38	20240507	966	12.73	20241210	0.85	N	014910	500	112 억	200261	N	N	0	N	N
28	20241226	140318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1080	-1	5	-0.09	14628991	13508	24.92	1090	1090	1080	1405	757	1081	1082.99	0.89	0	-564	1105	1092	1083	1070	1061	1099	1077	112	324	500	750	1	1	22460985	243	-15.21	0.65	12	0.06	-71.00	1659.00	1890	20240507	-42.86	966	20241210	11.80	1890	-42.86	20240507	966	11.80	20241210	1890	-42.86	20240507	966	11.80	20241210	0.85	N	014910	500	112 억	200261	N	N	0	N	N
29	20241226	130321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1087	6	2	0.56	9492430	8756	16.16	1090	1090	1081	1405	757	1081	1084.11	0.89	0	-150	1105	1092	1083	1070	1061	1099	1077	112	324	500	750	1	1	22460985	244	-15.31	0.66	12	0.04	-71.00	1659.00	1890	20240507	-42.49	966	20241210	12.53	1890	-42.49	20240507	966	12.53	20241210	1890	-42.49	20240507	966	12.53	20241210	0.85	N	014910	500	112 억	200261	N	N	0	N	N
30	20241226	120319	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1081	0	3	0.00	8644225	7975	14.71	1090	1090	1081	1405	757	1081	1083.92	0.89	0	-140	1105	1092	1083	1070	1061	1099	1077	112	324	500	750	1	1	22460985	243	-15.23	0.65	12	0.04	-71.00	1659.00	1890	20240507	-42.80	966	20241210	11.90	1890	-42.80	20240507	966	11.90	20241210	1890	-42.80	20240507	966	11.90	20241210	0.85	N	014910	500	112 억	200261	N	N	0	N	N
31	20241226	110320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1082	1	2	0.09	7762964	7160	13.21	1090	1090	1081	1405	757	1081	1084.21	0.89	0	-142	1105	1092	1083	1070	1061	1099	1077	112	324	500	750	1	1	22460985	243	-15.24	0.65	12	0.03	-71.00	1659.00	1890	20240507	-42.75	966	20241210	12.01	1890	-42.75	20240507	966	12.01	20241210	1890	-42.75	20240507	966	12.01	20241210	0.85	N	014910	500	112 억	200261	N	N	0	N	N
32	20241226	100320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1090	9	2	0.83	1681601	1553	2.87	1090	1090	1081	1405	757	1081	1082.81	0.89	0	39	1105	1092	1083	1070	1061	1099	1077	112	324	500	750	1	1	22460985	245	-15.35	0.66	12	0.01	-71.00	1659.00	1890	20240507	-42.33	966	20241210	12.84	1890	-42.33	20240507	966	12.84	20241210	1890	-42.33	20240507	966	12.84	20241210	0.85	N	014910	500	112 억	200261	N	N	0	N	N
33	20241226	090320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1081	0	3	0.00	36763	34	0.06	1090	1090	1081	1405	757	1081	1081.26	0.89	0	0	1105	1092	1083	1070	1061	1099	1077	112	324	500	750	1	1	22460985	243	-15.23	0.65	12	0.00	-71.00	1659.00	1890	20240507	-42.80	966	20241210	11.90	1890	-42.80	20240507	966	11.90	20241210	1890	-42.80	20240507	966	11.90	20241210	0.85	N	014910	500	112 억	200261	N	N	0	N	N
34	20241224	160320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1081	-4	5	-0.37	58729601	54197	111.48	1074	1096	1074	1410	760	1085	1083.63	0.89	0	42	1175	1130	1105	1060	1035	1152	1082	112	325	500	750	1	1	22460985	243	-15.23	0.65	12	0.24	-71.00	1659.00	1890	20240507	-42.80	966	20241210	11.90	1890	-42.80	20240507	966	11.90	20241210	1890	-42.80	20240507	966	11.90	20241210	0.84	N	014910	500	112 억	200219	N	N	25	N	N
35	20241224	150319	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1087	2	2	0.18	36866243	33972	69.88	1074	1096	1074	1410	760	1085	1085.19	0.89	0	145	1175	1130	1105	1060	1035	1152	1082	112	325	500	750	1	1	22460985	244	-15.31	0.66	12	0.15	-71.00	1659.00	1890	20240507	-42.49	966	20241210	12.53	1890	-42.49	20240507	966	12.53	20241210	1890	-42.49	20240507	966	12.53	20241210	0.84	N	014910	500	112 억	200219	N	N	25	N	N
36	20241224	140318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1088	3	2	0.28	23698324	21858	44.96	1074	1096	1074	1410	760	1085	1084.19	0.89	0	489	1175	1130	1105	1060	1035	1152	1082	112	325	500	750	1	1	22460985	244	-15.32	0.66	12	0.10	-71.00	1659.00	1890	20240507	-42.43	966	20241210	12.63	1890	-42.43	20240507	966	12.63	20241210	1890	-42.43	20240507	966	12.63	20241210	0.84	N	014910	500	112 억	200219	N	N	25	N	N
37	20241224	130319	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1085	0	3	0.00	20160650	18586	38.23	1074	1096	1074	1410	760	1085	1084.72	0.89	0	-463	1175	1130	1105	1060	1035	1152	1082	112	325	500	750	1	1	22460985	244	-15.28	0.65	12	0.08	-71.00	1659.00	1890	20240507	-42.59	966	20241210	12.32	1890	-42.59	20240507	966	12.32	20241210	1890	-42.59	20240507	966	12.32	20241210	0.84	N	014910	500	112 억	200219	N	N	25	N	N
38	20241224	120319	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1094	9	2	0.83	14300160	13189	27.13	1074	1096	1074	1410	760	1085	1084.25	0.89	0	-447	1175	1130	1105	1060	1035	1152	1082	112	325	500	750	1	1	22460985	246	-15.41	0.66	12	0.06	-71.00	1659.00	1890	20240507	-42.12	966	20241210	13.25	1890	-42.12	20240507	966	13.25	20241210	1890	-42.12	20240507	966	13.25	20241210	0.84	N	014910	500	112 억	200219	N	N	25	N	N
39	20241224	110319	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1094	9	2	0.83	14300160	13189	27.13	1074	1096	1074	1410	760	1085	1084.25	0.89	0	-447	1175	1130	1105	1060	1035	1152	1082	112	325	500	750	1	1	22460985	246	-15.41	0.66	12	0.06	-71.00	1659.00	1890	20240507	-42.12	966	20241210	13.25	1890	-42.12	20240507	966	13.25	20241210	1890	-42.12	20240507	966	13.25	20241210	0.84	N	014910	500	112 억	200219	N	N	25	N	N
40	20241224	100319	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1095	10	2	0.92	13578096	12524	25.76	1074	1095	1074	1410	760	1085	1084.17	0.89	0	-447	1175	1130	1105	1060	1035	1152	1082	112	325	500	750	1	1	22460985	246	-15.42	0.66	12	0.06	-71.00	1659.00	1890	20240507	-42.06	966	20241210	13.35	1890	-42.06	20240507	966	13.35	20241210	1890	-42.06	20240507	966	13.35	20241210	0.84	N	014910	500	112 억	200219	N	N	25	N	N
41	20241224	090320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1086	1	2	0.09	3367416	3123	6.42	1074	1089	1074	1410	760	1085	1078.26	0.89	0	-141	1175	1130	1105	1060	1035	1152	1082	112	325	500	750	1	1	22460985	244	-15.30	0.65	12	0.01	-71.00	1659.00	1890	20240507	-42.54	966	20241210	12.42	1890	-42.54	20240507	966	12.42	20241210	1890	-42.54	20240507	966	12.42	20241210	0.84	N	014910	500	112 억	200219	N	N	25	N	N
42	20241223	160317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1085	5	2	0.46	53530294	48615	88.13	1080	1150	1080	1404	756	1080	1101.19	0.89	0	1478	1128	1104	1092	1068	1056	1098	1062	112	324	500	750	1	1	22460985	244	-15.28	0.65	12	0.22	-71.00	1659.00	1890	20240507	-42.59	966	20241210	12.32	1890	-42.59	20240507	966	12.32	20241210	1890	-42.59	20240507	966	12.32	20241210	0.86	N	014910	500	112 억	199466	N	N	25	N	N
43	20241223	150318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1110	30	2	2.78	48513575	44009	79.78	1080	1150	1080	1404	756	1080	1102.36	0.89	0	524	1128	1104	1092	1068	1056	1098	1062	112	324	500	750	1	1	22460985	249	-15.63	0.67	12	0.20	-71.00	1659.00	1890	20240507	-41.27	966	20241210	14.91	1890	-41.27	20240507	966	14.91	20241210	1890	-41.27	20240507	966	14.91	20241210	0.86	N	014910	500	112 억	199466	N	N	4	N	N
44	20241223	140316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1098	18	2	1.67	36838131	33378	60.51	1080	1150	1080	1404	756	1080	1103.67	0.89	0	750	1128	1104	1092	1068	1056	1098	1062	112	324	500	750	1	1	22460985	247	-15.46	0.66	12	0.15	-71.00	1659.00	1890	20240507	-41.90	966	20241210	13.66	1890	-41.90	20240507	966	13.66	20241210	1890	-41.90	20240507	966	13.66	20241210	0.86	N	014910	500	112 억	199466	N	N	4	N	N
45	20241223	130318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1097	17	2	1.57	34771472	31498	57.10	1080	1150	1080	1404	756	1080	1103.93	0.89	0	-251	1128	1104	1092	1068	1056	1098	1062	112	324	500	750	1	1	22460985	246	-15.45	0.66	12	0.14	-71.00	1659.00	1890	20240507	-41.96	966	20241210	13.56	1890	-41.96	20240507	966	13.56	20241210	1890	-41.96	20240507	966	13.56	20241210	0.86	N	014910	500	112 억	199466	N	N	4	N	N
46	20241223	120318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1093	13	2	1.20	34672880	31408	56.94	1080	1150	1080	1404	756	1080	1103.95	0.89	0	-261	1128	1104	1092	1068	1056	1098	1062	112	324	500	750	1	1	22460985	245	-15.39	0.66	12	0.14	-71.00	1659.00	1890	20240507	-42.17	966	20241210	13.15	1890	-42.17	20240507	966	13.15	20241210	1890	-42.17	20240507	966	13.15	20241210	0.86	N	014910	500	112 억	199466	N	N	4	N	N
47	20241223	110317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1095	15	2	1.39	29880594	27020	48.98	1080	1150	1080	1404	756	1080	1105.87	0.89	0	-692	1128	1104	1092	1068	1056	1098	1062	112	324	500	750	1	1	22460985	246	-15.42	0.66	12	0.12	-71.00	1659.00	1890	20240507	-42.06	966	20241210	13.35	1890	-42.06	20240507	966	13.35	20241210	1890	-42.06	20240507	966	13.35	20241210	0.86	N	014910	500	112 억	199466	N	N	4	N	N
48	20241223	100317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1105	25	2	2.31	19403443	17521	31.76	1080	1150	1080	1404	756	1080	1107.44	0.89	0	-505	1128	1104	1092	1068	1056	1098	1062	112	324	500	750	1	1	22460985	248	-15.56	0.67	12	0.08	-71.00	1659.00	1890	20240507	-41.53	966	20241210	14.39	1890	-41.53	20240507	966	14.39	20241210	1890	-41.53	20240507	966	14.39	20241210	0.86	N	014910	500	112 억	199466	N	N	4	N	N
49	20241223	090318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1085	5	2	0.46	3784470	3504	6.35	1080	1085	1080	1404	756	1080	1080.04	0.89	0	-481	1128	1104	1092	1068	1056	1098	1062	112	324	500	750	1	1	22460985	244	-15.28	0.65	12	0.02	-71.00	1659.00	1890	20240507	-42.59	966	20241210	12.32	1890	-42.59	20240507	966	12.32	20241210	1890	-42.59	20240507	966	12.32	20241210	0.86	N	014910	500	112 억	199466	N	N	4	N	N
50	20241220	160315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1080	-36	5	-3.23	60271739	54989	974.98	1104	1116	1080	1450	782	1116	1096.07	0.89	0	-330	1133	1124	1120	1111	1107	1122	1109	112	334	500	780	1	1	22460985	243	-15.21	0.65	12	0.24	-71.00	1659.00	1890	20240507	-42.86	966	20241210	11.80	1890	-42.86	20240507	966	11.80	20241210	1890	-42.86	20240507	966	11.80	20241210	0.88	N	014910	500	112 억	199841	N	N	4	N	N
51	20241220	150316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1088	-28	5	-2.51	54974624	50098	888.26	1104	1116	1085	1450	782	1116	1097.34	0.89	0	-172	1133	1124	1120	1111	1107	1122	1109	112	334	500	780	1	1	22460985	244	-15.32	0.66	12	0.22	-71.00	1659.00	1890	20240507	-42.43	966	20241210	12.63	1890	-42.43	20240507	966	12.63	20241210	1890	-42.43	20240507	966	12.63	20241210	0.88	N	014910	500	112 억	199841	N	N	0	N	N
52	20241220	140316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1091	-25	5	-2.24	51657668	47048	834.18	1104	1116	1090	1450	782	1116	1097.98	0.89	0	1269	1133	1124	1120	1111	1107	1122	1109	112	334	500	780	1	1	22460985	245	-15.37	0.66	12	0.21	-71.00	1659.00	1890	20240507	-42.28	966	20241210	12.94	1890	-42.28	20240507	966	12.94	20241210	1890	-42.28	20240507	966	12.94	20241210	0.88	N	014910	500	112 억	199841	N	N	0	N	N
53	20241220	130316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1100	-16	5	-1.43	36171204	32856	582.55	1104	1116	1095	1450	782	1116	1100.90	0.89	0	1544	1133	1124	1120	1111	1107	1122	1109	112	334	500	780	1	1	22460985	247	-15.49	0.66	12	0.15	-71.00	1659.00	1890	20240507	-41.80	966	20241210	13.87	1890	-41.80	20240507	966	13.87	20241210	1890	-41.80	20240507	966	13.87	20241210	0.88	N	014910	500	112 억	199841	N	N	0	N	N
54	20241220	120314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1104	-12	5	-1.08	29429653	26710	473.58	1104	1116	1095	1450	782	1116	1101.82	0.89	0	1531	1133	1124	1120	1111	1107	1122	1109	112	334	500	780	1	1	22460985	248	-15.55	0.67	12	0.12	-71.00	1659.00	1890	20240507	-41.59	966	20241210	14.29	1890	-41.59	20240507	966	14.29	20241210	1890	-41.59	20240507	966	14.29	20241210	0.88	N	014910	500	112 억	199841	N	N	0	N	N
55	20241220	110314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1099	-17	5	-1.52	26230869	23826	422.45	1104	1116	1095	1450	782	1116	1100.93	0.89	0	1658	1133	1124	1120	1111	1107	1122	1109	112	334	500	780	1	1	22460985	247	-15.48	0.66	12	0.11	-71.00	1659.00	1890	20240507	-41.85	966	20241210	13.77	1890	-41.85	20240507	966	13.77	20241210	1890	-41.85	20240507	966	13.77	20241210	0.88	N	014910	500	112 억	199841	N	N	0	N	N
56	20241220	100315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1098	-18	5	-1.61	10203788	9286	164.65	1104	1116	1095	1450	782	1116	1098.84	0.89	0	1075	1133	1124	1120	1111	1107	1122	1109	112	334	500	780	1	1	22460985	247	-15.46	0.66	12	0.04	-71.00	1659.00	1890	20240507	-41.90	966	20241210	13.66	1890	-41.90	20240507	966	13.66	20241210	1890	-41.90	20240507	966	13.66	20241210	0.88	N	014910	500	112 억	199841	N	N	0	N	N
57	20241220	090316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1115	-1	5	-0.09	631087	568	10.07	1104	1115	1104	1450	782	1116	1111.07	0.89	0	-369	1133	1124	1120	1111	1107	1122	1109	112	334	500	780	1	1	22460985	250	-15.70	0.67	12	0.00	-71.00	1659.00	1890	20240507	-41.01	966	20241210	15.42	1890	-41.01	20240507	966	15.42	20241210	1890	-41.01	20240507	966	15.42	20241210	0.88	N	014910	500	112 억	199841	N	N	0	N	N
58	20241219	160316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1116	-15	5	-1.33	6101346	5440	45.40	1129	1129	1116	1470	792	1131	1121.57	0.89	0	-460	1156	1143	1122	1109	1088	1150	1116	112	339	500	790	1	1	22460985	251	-15.72	0.67	12	0.02	-71.00	1659.00	1890	20240507	-40.95	966	20241210	15.53	1890	-40.95	20240507	966	15.53	20241210	1890	-40.95	20240507	966	15.53	20241210	0.87	N	014910	500	112 억	200537	N	N	21	N	N
59	20241219	150313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1118	-13	5	-1.15	5162221	4599	38.38	1129	1129	1116	1470	792	1131	1122.47	0.89	0	-275	1156	1143	1122	1109	1088	1150	1116	112	339	500	790	1	1	22460985	251	-15.75	0.67	12	0.02	-71.00	1659.00	1890	20240507	-40.85	966	20241210	15.73	1890	-40.85	20240507	966	15.73	20241210	1890	-40.85	20240507	966	15.73	20241210	0.87	N	014910	500	112 억	200537	N	N	21	N	N
60	20241219	140315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1118	-13	5	-1.15	4988781	4444	37.09	1129	1129	1116	1470	792	1131	1122.59	0.89	0	-197	1156	1143	1122	1109	1088	1150	1116	112	339	500	790	1	1	22460985	251	-15.75	0.67	12	0.02	-71.00	1659.00	1890	20240507	-40.85	966	20241210	15.73	1890	-40.85	20240507	966	15.73	20241210	1890	-40.85	20240507	966	15.73	20241210	0.87	N	014910	500	112 억	200537	N	N	21	N	N
61	20241219	130314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1117	-14	5	-1.24	4751398	4232	35.32	1129	1129	1116	1470	792	1131	1122.73	0.89	0	-176	1156	1143	1122	1109	1088	1150	1116	112	339	500	790	1	1	22460985	251	-15.73	0.67	12	0.02	-71.00	1659.00	1890	20240507	-40.90	966	20241210	15.63	1890	-40.90	20240507	966	15.63	20241210	1890	-40.90	20240507	966	15.63	20241210	0.87	N	014910	500	112 억	200537	N	N	21	N	N
62	20241219	120315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1125	-6	5	-0.53	1860715	1652	13.79	1129	1129	1116	1470	792	1131	1126.34	0.89	0	-287	1156	1143	1122	1109	1088	1150	1116	112	339	500	790	1	1	22460985	253	-15.85	0.68	12	0.01	-71.00	1659.00	1890	20240507	-40.48	966	20241210	16.46	1890	-40.48	20240507	966	16.46	20241210	1890	-40.48	20240507	966	16.46	20241210	0.87	N	014910	500	112 억	200537	N	N	21	N	N
63	20241219	110315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1120	-11	5	-0.97	1612195	1431	11.94	1129	1129	1116	1470	792	1131	1126.62	0.89	0	-286	1156	1143	1122	1109	1088	1150	1116	112	339	500	790	1	1	22460985	252	-15.77	0.68	12	0.01	-71.00	1659.00	1890	20240507	-40.74	966	20241210	15.94	1890	-40.74	20240507	966	15.94	20241210	1890	-40.74	20240507	966	15.94	20241210	0.87	N	014910	500	112 억	200537	N	N	21	N	N
64	20241219	100314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1126	-5	5	-0.44	1360191	1207	10.07	1129	1129	1116	1470	792	1131	1126.92	0.89	0	-236	1156	1143	1122	1109	1088	1150	1116	112	339	500	790	1	1	22460985	253	-15.86	0.68	12	0.01	-71.00	1659.00	1890	20240507	-40.42	966	20241210	16.56	1890	-40.42	20240507	966	16.56	20241210	1890	-40.42	20240507	966	16.56	20241210	0.87	N	014910	500	112 억	200537	N	N	21	N	N
65	20241219	090315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1116	-15	5	-1.33	885057	785	6.55	1129	1129	1116	1470	792	1131	1127.46	0.89	0	-87	1156	1143	1122	1109	1088	1150	1116	112	339	500	790	1	1	22460985	251	-15.72	0.67	12	0.00	-71.00	1659.00	1890	20240507	-40.95	966	20241210	15.53	1890	-40.95	20240507	966	15.53	20241210	1890	-40.95	20240507	966	15.53	20241210	0.87	N	014910	500	112 억	200537	N	N	21	N	N
66	20241218	160313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1131	24	2	2.17	12910325	11618	58.26	1107	1135	1101	1439	775	1107	1111.23	0.88	0	2388	1128	1117	1101	1090	1074	1109	1082	112	332	500	770	1	1	22460985	254	-15.93	0.68	12	0.05	-71.00	1659.00	1890	20240507	-40.16	966	20241210	17.08	1890	-40.16	20240507	966	17.08	20241210	1890	-40.16	20240507	966	17.08	20241210	0.92	N	014910	500	112 억	198176	N	N	21	N	N
67	20241218	150315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1132	25	2	2.26	12291614	11071	55.52	1107	1135	1101	1439	775	1107	1110.25	0.88	0	2409	1128	1117	1101	1090	1074	1109	1082	112	332	500	770	1	1	22460985	254	-15.94	0.68	12	0.05	-71.00	1659.00	1890	20240507	-40.11	966	20241210	17.18	1890	-40.11	20240507	966	17.18	20241210	1890	-40.11	20240507	966	17.18	20241210	0.92	N	014910	500	112 억	198176	N	N	1	N	N
68	20241218	140314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1124	17	2	1.54	11166935	10074	50.52	1107	1124	1101	1439	775	1107	1108.49	0.88	0	2676	1128	1117	1101	1090	1074	1109	1082	112	332	500	770	1	1	22460985	252	-15.83	0.68	12	0.04	-71.00	1659.00	1890	20240507	-40.53	966	20241210	16.36	1890	-40.53	20240507	966	16.36	20241210	1890	-40.53	20240507	966	16.36	20241210	0.92	N	014910	500	112 억	198176	N	N	1	N	N
69	20241218	130314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1120	13	2	1.17	9673155	8737	43.81	1107	1120	1101	1439	775	1107	1107.15	0.88	0	2444	1128	1117	1101	1090	1074	1109	1082	112	332	500	770	1	1	22460985	252	-15.77	0.68	12	0.04	-71.00	1659.00	1890	20240507	-40.74	966	20241210	15.94	1890	-40.74	20240507	966	15.94	20241210	1890	-40.74	20240507	966	15.94	20241210	0.92	N	014910	500	112 억	198176	N	N	1	N	N
70	20241218	120315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1105	-2	5	-0.18	7609228	6882	34.51	1107	1115	1101	1439	775	1107	1105.67	0.88	0	2549	1128	1117	1101	1090	1074	1109	1082	112	332	500	770	1	1	22460985	248	-15.56	0.67	12	0.03	-71.00	1659.00	1890	20240507	-41.53	966	20241210	14.39	1890	-41.53	20240507	966	14.39	20241210	1890	-41.53	20240507	966	14.39	20241210	0.92	N	014910	500	112 억	198176	N	N	1	N	N
71	20241218	110315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1108	1	2	0.09	4861845	4403	22.08	1107	1115	1101	1439	775	1107	1104.21	0.88	0	1702	1128	1117	1101	1090	1074	1109	1082	112	332	500	770	1	1	22460985	249	-15.61	0.67	12	0.02	-71.00	1659.00	1890	20240507	-41.38	966	20241210	14.70	1890	-41.38	20240507	966	14.70	20241210	1890	-41.38	20240507	966	14.70	20241210	0.92	N	014910	500	112 억	198176	N	N	1	N	N
72	20241218	100315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1108	1	2	0.09	2928610	2653	13.30	1107	1115	1101	1439	775	1107	1103.89	0.88	0	1823	1128	1117	1101	1090	1074	1109	1082	112	332	500	770	1	1	22460985	249	-15.61	0.67	12	0.01	-71.00	1659.00	1890	20240507	-41.38	966	20241210	14.70	1890	-41.38	20240507	966	14.70	20241210	1890	-41.38	20240507	966	14.70	20241210	0.92	N	014910	500	112 억	198176	N	N	1	N	N
73	20241218	090316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1107	0	3	0.00	348705	315	1.58	1107	1107	1107	1439	775	1107	1107.00	0.88	0	97	1128	1117	1101	1090	1074	1109	1082	112	332	500	770	1	1	22460985	249	-15.59	0.67	12	0.00	-71.00	1659.00	1890	20240507	-41.43	966	20241210	14.60	1890	-41.43	20240507	966	14.60	20241210	1890	-41.43	20240507	966	14.60	20241210	0.92	N	014910	500	112 억	198176	N	N	1	N	N
74	20241217	160312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1107	-5	5	-0.45	21964369	19942	49.34	1112	1112	1085	1445	779	1112	1101.41	0.88	0	9	1173	1142	1127	1096	1081	1135	1089	112	333	500	770	1	1	22460985	249	-15.59	0.67	12	0.09	-71.00	1659.00	1890	20240507	-41.43	966	20241210	14.60	1890	-41.43	20240507	966	14.60	20241210	1890	-41.43	20240507	966	14.60	20241210	0.91	N	014910	500	112 억	198167	N	N	1	N	N
75	20241217	150313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1105	-7	5	-0.63	14939219	13594	33.64	1112	1112	1085	1445	779	1112	1098.96	0.88	0	9	1173	1142	1127	1096	1081	1135	1089	112	333	500	770	1	1	22460985	248	-15.56	0.67	12	0.06	-71.00	1659.00	1890	20240507	-41.53	966	20241210	14.39	1890	-41.53	20240507	966	14.39	20241210	1890	-41.53	20240507	966	14.39	20241210	0.91	N	014910	500	112 억	198167	N	N	1	N	N
76	20241217	140315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1105	-7	5	-0.63	14355386	13064	32.32	1112	1112	1085	1445	779	1112	1098.85	0.88	0	-19	1173	1142	1127	1096	1081	1135	1089	112	333	500	770	1	1	22460985	248	-15.56	0.67	12	0.06	-71.00	1659.00	1890	20240507	-41.53	966	20241210	14.39	1890	-41.53	20240507	966	14.39	20241210	1890	-41.53	20240507	966	14.39	20241210	0.91	N	014910	500	112 억	198167	N	N	1	N	N
77	20241217	130310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1106	-6	5	-0.54	13914302	12665	31.34	1112	1112	1085	1445	779	1112	1098.64	0.88	0	-7	1173	1142	1127	1096	1081	1135	1089	112	333	500	770	1	1	22460985	248	-15.58	0.67	12	0.06	-71.00	1659.00	1890	20240507	-41.48	966	20241210	14.49	1890	-41.48	20240507	966	14.49	20241210	1890	-41.48	20240507	966	14.49	20241210	0.91	N	014910	500	112 억	198167	N	N	1	N	N
78	20241217	120313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1106	-6	5	-0.54	12113522	11021	27.27	1112	1112	1085	1445	779	1112	1099.13	0.88	0	-7	1173	1142	1127	1096	1081	1135	1089	112	333	500	770	1	1	22460985	248	-15.58	0.67	12	0.05	-71.00	1659.00	1890	20240507	-41.48	966	20241210	14.49	1890	-41.48	20240507	966	14.49	20241210	1890	-41.48	20240507	966	14.49	20241210	0.91	N	014910	500	112 억	198167	N	N	1	N	N
79	20241217	110313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1095	-17	5	-1.53	8894082	8106	20.06	1112	1112	1085	1445	779	1112	1097.22	0.88	0	178	1173	1142	1127	1096	1081	1135	1089	112	333	500	770	1	1	22460985	246	-15.42	0.66	12	0.04	-71.00	1659.00	1890	20240507	-42.06	966	20241210	13.35	1890	-42.06	20240507	966	13.35	20241210	1890	-42.06	20240507	966	13.35	20241210	0.91	N	014910	500	112 억	198167	N	N	1	N	N
80	20241217	100310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1105	-7	5	-0.63	8047844	7336	18.15	1112	1112	1085	1445	779	1112	1097.03	0.88	0	87	1173	1142	1127	1096	1081	1135	1089	112	333	500	770	1	1	22460985	248	-15.56	0.67	12	0.03	-71.00	1659.00	1890	20240507	-41.53	966	20241210	14.39	1890	-41.53	20240507	966	14.39	20241210	1890	-41.53	20240507	966	14.39	20241210	0.91	N	014910	500	112 억	198167	N	N	1	N	N
81	20241217	090313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1112	0	3	0.00	545992	491	1.21	1112	1112	1112	1445	779	1112	1112.00	0.88	0	0	1173	1142	1127	1096	1081	1135	1089	112	333	500	770	1	1	22460985	250	-15.66	0.67	12	0.00	-71.00	1659.00	1890	20240507	-41.16	966	20241210	15.11	1890	-41.16	20240507	966	15.11	20241210	1890	-41.16	20240507	966	15.11	20241210	0.91	N	014910	500	112 억	198167	N	N	1	N	N
82	20241216	160312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1112	-21	5	-1.85	45436322	40123	78.01	1133	1158	1112	1472	794	1133	1132.43	0.87	0	2658	1171	1152	1116	1097	1061	1161	1106	112	339	500	790	1	1	22460985	250	-15.66	0.67	12	0.18	-71.00	1659.00	1890	20240507	-41.16	966	20241210	15.11	1890	-41.16	20240507	966	15.11	20241210	1890	-41.16	20240507	966	15.11	20241210	0.87	N	014910	500	112 억	195509	N	N	1	N	N
83	20241216	150313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1128	-5	5	-0.44	40409447	35612	69.24	1133	1158	1118	1472	794	1133	1134.71	0.87	0	4264	1171	1152	1116	1097	1061	1161	1106	112	339	500	790	1	1	22460985	253	-15.89	0.68	12	0.16	-71.00	1659.00	1890	20240507	-40.32	966	20241210	16.77	1890	-40.32	20240507	966	16.77	20241210	1890	-40.32	20240507	966	16.77	20241210	0.87	N	014910	500	112 억	195509	N	N	24	N	N
84	20241216	140312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1146	13	2	1.15	25083983	22015	42.80	1133	1158	1125	1472	794	1133	1139.40	0.87	0	689	1171	1152	1116	1097	1061	1161	1106	112	339	500	790	1	1	22460985	257	-16.14	0.69	12	0.10	-71.00	1659.00	1890	20240507	-39.37	966	20241210	18.63	1890	-39.37	20240507	966	18.63	20241210	1890	-39.37	20240507	966	18.63	20241210	0.87	N	014910	500	112 억	195509	N	N	24	N	N
85	20241216	130314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1138	5	2	0.44	24431781	21444	41.69	1133	1158	1125	1472	794	1133	1139.33	0.87	0	896	1171	1152	1116	1097	1061	1161	1106	112	339	500	790	1	1	22460985	256	-16.03	0.69	12	0.10	-71.00	1659.00	1890	20240507	-39.79	966	20241210	17.81	1890	-39.79	20240507	966	17.81	20241210	1890	-39.79	20240507	966	17.81	20241210	0.87	N	014910	500	112 억	195509	N	N	24	N	N
86	20241216	120314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1148	15	2	1.32	21387865	18770	36.49	1133	1158	1125	1472	794	1133	1139.47	0.87	0	696	1171	1152	1116	1097	1061	1161	1106	112	339	500	790	1	1	22460985	258	-16.17	0.69	12	0.08	-71.00	1659.00	1890	20240507	-39.26	966	20241210	18.84	1890	-39.26	20240507	966	18.84	20241210	1890	-39.26	20240507	966	18.84	20241210	0.87	N	014910	500	112 억	195509	N	N	24	N	N
87	20241216	110313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1139	6	2	0.53	16565928	14541	28.27	1133	1158	1125	1472	794	1133	1139.26	0.87	0	401	1171	1152	1116	1097	1061	1161	1106	112	339	500	790	1	1	22460985	256	-16.04	0.69	12	0.06	-71.00	1659.00	1890	20240507	-39.74	966	20241210	17.91	1890	-39.74	20240507	966	17.91	20241210	1890	-39.74	20240507	966	17.91	20241210	0.87	N	014910	500	112 억	195509	N	N	24	N	N
88	20241216	100313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1151	18	2	1.59	14705563	12920	25.12	1133	1158	1125	1472	794	1133	1138.20	0.87	0	381	1171	1152	1116	1097	1061	1161	1106	112	339	500	790	1	1	22460985	259	-16.21	0.69	12	0.06	-71.00	1659.00	1890	20240507	-39.10	966	20241210	19.15	1890	-39.10	20240507	966	19.15	20241210	1890	-39.10	20240507	966	19.15	20241210	0.87	N	014910	500	112 억	195509	N	N	24	N	N
89	20241216	090313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1127	-6	5	-0.53	3746505	3312	6.44	1133	1133	1125	1472	794	1133	1131.19	0.87	0	422	1171	1152	1116	1097	1061	1161	1106	112	339	500	790	1	1	22460985	253	-15.87	0.68	12	0.01	-71.00	1659.00	1890	20240507	-40.37	966	20241210	16.67	1890	-40.37	20240507	966	16.67	20241210	1890	-40.37	20240507	966	16.67	20241210	0.87	N	014910	500	112 억	195509	N	N	24	N	N
90	20241213	160307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1133	38	2	3.47	54930936	49929	62.65	1084	1135	1080	1423	767	1095	1100.17	0.88	0	-2669	1165	1130	1105	1070	1045	1147	1087	112	328	500	760	1	1	22460985	254	-15.96	0.68	12	0.22	-71.00	1659.00	1890	20240507	-40.05	966	20241210	17.29	1890	-40.05	20240507	966	17.29	20241210	1890	-40.05	20240507	966	17.29	20241210	0.87	N	014910	500	112 억	198178	N	N	24	N	N
91	20241213	150312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1132	37	2	3.38	53094841	48308	60.62	1084	1135	1080	1423	767	1095	1099.09	0.88	0	-2704	1165	1130	1105	1070	1045	1147	1087	112	328	500	760	1	1	22460985	254	-15.94	0.68	12	0.22	-71.00	1659.00	1890	20240507	-40.11	966	20241210	17.18	1890	-40.11	20240507	966	17.18	20241210	1890	-40.11	20240507	966	17.18	20241210	0.87	N	014910	500	112 억	198178	N	N	0	N	N
92	20241213	140313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1119	24	2	2.19	39332944	36036	45.22	1084	1119	1080	1423	767	1095	1091.49	0.88	0	-824	1165	1130	1105	1070	1045	1147	1087	112	328	500	760	1	1	22460985	251	-15.76	0.67	12	0.16	-71.00	1659.00	1890	20240507	-40.79	966	20241210	15.84	1890	-40.79	20240507	966	15.84	20241210	1890	-40.79	20240507	966	15.84	20241210	0.87	N	014910	500	112 억	198178	N	N	0	N	N
93	20241213	130313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1102	7	2	0.64	36365585	33357	41.86	1084	1102	1080	1423	767	1095	1090.19	0.88	0	-365	1165	1130	1105	1070	1045	1147	1087	112	328	500	760	1	1	22460985	248	-15.52	0.66	12	0.15	-71.00	1659.00	1890	20240507	-41.69	966	20241210	14.08	1890	-41.69	20240507	966	14.08	20241210	1890	-41.69	20240507	966	14.08	20241210	0.87	N	014910	500	112 억	198178	N	N	0	N	N
94	20241213	120314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1096	1	2	0.09	25198760	23175	29.08	1084	1097	1080	1423	767	1095	1087.33	0.88	0	17	1165	1130	1105	1070	1045	1147	1087	112	328	500	760	1	1	22460985	246	-15.44	0.66	12	0.10	-71.00	1659.00	1890	20240507	-42.01	966	20241210	13.46	1890	-42.01	20240507	966	13.46	20241210	1890	-42.01	20240507	966	13.46	20241210	0.87	N	014910	500	112 억	198178	N	N	0	N	N
95	20241213	110313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1096	1	2	0.09	23482597	21597	27.10	1084	1097	1080	1423	767	1095	1087.31	0.88	0	-137	1165	1130	1105	1070	1045	1147	1087	112	328	500	760	1	1	22460985	246	-15.44	0.66	12	0.10	-71.00	1659.00	1890	20240507	-42.01	966	20241210	13.46	1890	-42.01	20240507	966	13.46	20241210	1890	-42.01	20240507	966	13.46	20241210	0.87	N	014910	500	112 억	198178	N	N	0	N	N
96	20241213	100312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1091	-4	5	-0.37	15103371	13932	17.48	1084	1094	1080	1423	767	1095	1084.08	0.88	0	125	1165	1130	1105	1070	1045	1147	1087	112	328	500	760	1	1	22460985	245	-15.37	0.66	12	0.06	-71.00	1659.00	1890	20240507	-42.28	966	20241210	12.94	1890	-42.28	20240507	966	12.94	20241210	1890	-42.28	20240507	966	12.94	20241210	0.87	N	014910	500	112 억	198178	N	N	0	N	N
97	20241213	090312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1084	-11	5	-1.00	11012356	10159	12.75	1084	1084	1084	1423	767	1095	1084.00	0.88	0	36	1165	1130	1105	1070	1045	1147	1087	112	328	500	760	1	1	22460985	243	-15.27	0.65	12	0.05	-71.00	1659.00	1890	20240507	-42.65	966	20241210	12.22	1890	-42.65	20240507	966	12.22	20241210	1890	-42.65	20240507	966	12.22	20241210	0.87	N	014910	500	112 억	198178	N	N	0	N	N
98	20241212	160312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1095	-7	5	-0.64	87644619	79695	47.49	1090	1140	1080	1432	772	1102	1100.09	0.88	0	-467	1160	1130	1072	1042	984	1146	1058	112	330	500	770	1	1	22460985	246	-15.42	0.66	12	0.35	-71.00	1659.00	1890	20240507	-42.06	966	20241210	13.35	1890	-42.06	20240507	966	13.35	20241210	1890	-42.06	20240507	966	13.35	20241210	0.91	N	014910	500	112 억	198630	N	N	0	N	N
99	20241212	150312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1095	-7	5	-0.64	78243386	71110	42.37	1090	1140	1080	1432	772	1102	1100.31	0.88	0	-617	1160	1130	1072	1042	984	1146	1058	112	330	500	770	1	1	22460985	246	-15.42	0.66	12	0.32	-71.00	1659.00	1890	20240507	-42.06	966	20241210	13.35	1890	-42.06	20240507	966	13.35	20241210	1890	-42.06	20240507	966	13.35	20241210	0.91	N	014910	500	112 억	198630	N	N	0	N	N
100	20241212	140311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1110	8	2	0.73	70146849	63739	37.98	1090	1140	1080	1432	772	1102	1100.53	0.88	0	-1197	1160	1130	1072	1042	984	1146	1058	112	330	500	770	1	1	22460985	249	-15.63	0.67	12	0.28	-71.00	1659.00	1890	20240507	-41.27	966	20241210	14.91	1890	-41.27	20240507	966	14.91	20241210	1890	-41.27	20240507	966	14.91	20241210	0.91	N	014910	500	112 억	198630	N	N	0	N	N
101	20241212	130311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1120	18	2	1.63	66537186	60481	36.04	1090	1140	1080	1432	772	1102	1100.13	0.88	0	-2835	1160	1130	1072	1042	984	1146	1058	112	330	500	770	1	1	22460985	252	-15.77	0.68	12	0.27	-71.00	1659.00	1890	20240507	-40.74	966	20241210	15.94	1890	-40.74	20240507	966	15.94	20241210	1890	-40.74	20240507	966	15.94	20241210	0.91	N	014910	500	112 억	198630	N	N	0	N	N
102	20241212	120309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1102	0	3	0.00	52517052	47948	28.57	1090	1140	1080	1432	772	1102	1095.29	0.88	0	-2309	1160	1130	1072	1042	984	1146	1058	112	330	500	770	1	1	22460985	248	-15.52	0.66	12	0.21	-71.00	1659.00	1890	20240507	-41.69	966	20241210	14.08	1890	-41.69	20240507	966	14.08	20241210	1890	-41.69	20240507	966	14.08	20241210	0.91	N	014910	500	112 억	198630	N	N	0	N	N
103	20241212	110310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1096	-6	5	-0.54	36205957	33288	19.84	1090	1140	1080	1432	772	1102	1087.66	0.88	0	791	1160	1130	1072	1042	984	1146	1058	112	330	500	770	1	1	22460985	246	-15.44	0.66	12	0.15	-71.00	1659.00	1890	20240507	-42.01	966	20241210	13.46	1890	-42.01	20240507	966	13.46	20241210	1890	-42.01	20240507	966	13.46	20241210	0.91	N	014910	500	112 억	198630	N	N	0	N	N
104	20241212	100309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1081	-21	5	-1.91	35206618	32372	19.29	1090	1140	1080	1432	772	1102	1087.56	0.88	0	807	1160	1130	1072	1042	984	1146	1058	112	330	500	770	1	1	22460985	243	-15.23	0.65	12	0.14	-71.00	1659.00	1890	20240507	-42.80	966	20241210	11.90	1890	-42.80	20240507	966	11.90	20241210	1890	-42.80	20240507	966	11.90	20241210	0.91	N	014910	500	112 억	198630	N	N	0	N	N
105	20241212	090311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1080	-22	5	-2.00	23591765	21683	12.92	1090	1090	1080	1432	772	1102	1088.03	0.88	0	632	1160	1130	1072	1042	984	1146	1058	112	330	500	770	1	1	22460985	243	-15.21	0.65	12	0.10	-71.00	1659.00	1890	20240507	-42.86	966	20241210	11.80	1890	-42.86	20240507	966	11.80	20241210	1890	-42.86	20240507	966	11.80	20241210	0.91	N	014910	500	112 억	198630	N	N	0	N	N
106	20241211	160309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1102	88	2	8.68	177025708	166754	304.73	1014	1102	1014	1318	710	1014	1061.59	0.86	0	4778	1047	1030	998	981	949	1039	990	112	304	500	700	1	1	22460985	248	-15.52	0.66	12	0.74	-71.00	1659.00	1890	20240507	-41.69	966	20241210	14.08	1890	-41.69	20240507	966	14.08	20241210	1890	-41.69	20240507	966	14.08	20241210	0.93	N	014910	500	112 억	193867	N	N	0	N	N
107	20241211	150231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1092	78	2	7.69	169891626	160250	292.84	1014	1094	1014	1318	710	1014	1060.17	0.86	0	4243	1047	1030	998	981	949	1039	990	112	304	500	700	1	1	22460985	245	-15.38	0.66	12	0.71	-71.00	1659.00	1890	20240507	-42.22	966	20241210	13.04	1890	-42.22	20240507	966	13.04	20241210	1890	-42.22	20240507	966	13.04	20241210	0.93	N	014910	500	112 억	193867	N	N	0	N	N
108	20241211	140311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1078	64	2	6.31	156588900	148027	270.51	1014	1090	1014	1318	710	1014	1057.84	0.86	0	2947	1047	1030	998	981	949	1039	990	112	304	500	700	1	1	22460985	242	-15.18	0.65	12	0.66	-71.00	1659.00	1890	20240507	-42.96	966	20241210	11.59	1890	-42.96	20240507	966	11.59	20241210	1890	-42.96	20240507	966	11.59	20241210	0.93	N	014910	500	112 억	193867	N	N	0	N	N
109	20241211	130311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1077	63	2	6.21	119403908	113602	207.60	1014	1090	1014	1318	710	1014	1051.07	0.86	0	5679	1047	1030	998	981	949	1039	990	112	304	500	700	1	1	22460985	242	-15.17	0.65	12	0.51	-71.00	1659.00	1890	20240507	-43.02	966	20241210	11.49	1890	-43.02	20240507	966	11.49	20241210	1890	-43.02	20240507	966	11.49	20241210	0.93	N	014910	500	112 억	193867	N	N	0	N	N
110	20241211	120312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1069	55	2	5.42	79789336	76682	140.13	1014	1069	1014	1318	710	1014	1040.52	0.86	0	3285	1047	1030	998	981	949	1039	990	112	304	500	700	1	1	22460985	240	-15.06	0.64	12	0.34	-71.00	1659.00	1890	20240507	-43.44	966	20241210	10.66	1890	-43.44	20240507	966	10.66	20241210	1890	-43.44	20240507	966	10.66	20241210	0.93	N	014910	500	112 억	193867	N	N	0	N	N
111	20241211	110311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1065	51	2	5.03	59712303	57809	105.64	1014	1065	1014	1318	710	1014	1032.92	0.86	0	3135	1047	1030	998	981	949	1039	990	112	304	500	700	1	1	22460985	239	-15.00	0.64	12	0.26	-71.00	1659.00	1890	20240507	-43.65	966	20241210	10.25	1890	-43.65	20240507	966	10.25	20241210	1890	-43.65	20240507	966	10.25	20241210	0.93	N	014910	500	112 억	193867	N	N	0	N	N
112	20241211	100311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1034	20	2	1.97	38980117	37921	69.30	1014	1035	1014	1318	710	1014	1027.93	0.86	0	3351	1047	1030	998	981	949	1039	990	112	304	500	700	1	1	22460985	232	-14.56	0.62	12	0.17	-71.00	1659.00	1890	20240507	-45.29	966	20241210	7.04	1890	-45.29	20240507	966	7.04	20241210	1890	-45.29	20240507	966	7.04	20241210	0.93	N	014910	500	112 억	193867	N	N	0	N	N
113	20241211	090312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1018	4	2	0.39	4716052	4645	8.49	1014	1031	1014	1318	710	1014	1015.30	0.86	0	69	1047	1030	998	981	949	1039	990	112	304	500	700	1	1	22460985	229	-14.34	0.61	12	0.02	-71.00	1659.00	1890	20240507	-46.14	966	20241210	5.38	1890	-46.14	20240507	966	5.38	20241210	1890	-46.14	20240507	966	5.38	20241210	0.93	N	014910	500	112 억	193867	N	N	0	N	N
114	20241210	160310	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1014	29	2	2.94	53102683	53466	120.64	966	1015	966	1280	690	985	993.07	0.83	0	7974	1023	1003	994	974	965	999	970	112	295	500	680	1	1	22460985	228	-14.28	0.61	12	0.24	-71.00	1659.00	1890	20240507	-46.35	966	20241210	4.97	1890	-46.35	20240507	966	4.97	20241210	1890	-46.35	20240507	966	4.97	20241210	0.95	N	014910	500	112 억	185893	N	N	0	N	N
115	20241210	150310	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1014	29	2	2.94	48035270	48460	109.34	966	1014	966	1280	690	985	991.24	0.83	0	7004	1023	1003	994	974	965	999	970	112	295	500	680	1	1	22460985	228	-14.28	0.61	12	0.22	-71.00	1659.00	1890	20240507	-46.35	966	20241210	4.97	1890	-46.35	20240507	966	4.97	20241210	1890	-46.35	20240507	966	4.97	20241210	0.95	N	014910	500	112 억	185893	N	N	0	N	N
116	20241210	140310	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1011	26	2	2.64	44677944	45142	101.85	966	1013	966	1280	690	985	989.72	0.83	0	6995	1023	1003	994	974	965	999	970	112	295	500	680	1	1	22460985	227	-14.24	0.61	12	0.20	-71.00	1659.00	1890	20240507	-46.51	966	20241210	4.66	1890	-46.51	20240507	966	4.66	20241210	1890	-46.51	20240507	966	4.66	20241210	0.95	N	014910	500	112 억	185893	N	N	0	N	N
117	20241210	130308	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1005	20	2	2.03	37717570	38249	86.30	966	1009	966	1280	690	985	986.11	0.83	0	5809	1023	1003	994	974	965	999	970	112	295	500	680	1	1	22460985	226	-14.15	0.61	12	0.17	-71.00	1659.00	1890	20240507	-46.83	966	20241210	4.04	1890	-46.83	20240507	966	4.04	20241210	1890	-46.83	20240507	966	4.04	20241210	0.95	N	014910	500	112 억	185893	N	N	0	N	N
118	20241210	120309	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1007	22	2	2.23	34842195	35390	79.85	966	1009	966	1280	690	985	984.52	0.83	0	4892	1023	1003	994	974	965	999	970	112	295	500	680	1	1	22460985	226	-14.18	0.61	12	0.16	-71.00	1659.00	1890	20240507	-46.72	966	20241210	4.24	1890	-46.72	20240507	966	4.24	20241210	1890	-46.72	20240507	966	4.24	20241210	0.95	N	014910	500	112 억	185893	N	N	0	N	N
119	20241210	110309	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1003	18	2	1.83	32918132	33479	75.54	966	1005	966	1280	690	985	983.25	0.83	0	4812	1023	1003	994	974	965	999	970	112	295	500	680	1	1	22460985	225	-14.13	0.60	12	0.15	-71.00	1659.00	1890	20240507	-46.93	966	20241210	3.83	1890	-46.93	20240507	966	3.83	20241210	1890	-46.93	20240507	966	3.83	20241210	0.95	N	014910	500	112 억	185893	N	N	0	N	N
120	20241210	100309	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1004	19	2	1.93	30845260	31415	70.88	966	1005	966	1280	690	985	981.86	0.83	0	3729	1023	1003	994	974	965	999	970	112	295	500	680	1	1	22460985	226	-14.14	0.61	12	0.14	-71.00	1659.00	1890	20240507	-46.88	966	20241210	3.93	1890	-46.88	20240507	966	3.93	20241210	1890	-46.88	20240507	966	3.93	20241210	0.95	N	014910	500	112 억	185893	N	N	0	N	N
121	20241210	090311	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	983	-2	5	-0.20	12135429	12552	28.32	966	983	966	1280	690	985	966.79	0.83	0	695	1023	1003	994	974	965	999	970	112	295	500	680	1	1	22460985	221	-13.85	0.59	12	0.06	-71.00	1659.00	1890	20240507	-47.99	966	20241210	1.76	1890	-47.99	20240507	966	1.76	20241210	1890	-47.99	20240507	966	1.76	20241210	0.95	N	014910	500	112 억	185893	N	N	0	N	N
122	20241209	160307	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	985	-49	5	-4.74	43849677	44120	42.91	995	1014	985	1344	724	1034	994.19	0.84	0	-2136	1079	1056	1023	1000	967	1040	984	112	310	500	720	1	1	22460985	221	-13.87	0.59	12	0.20	-71.00	1659.00	1890	20240507	-47.88	985	20241209	0.00	1890	-47.88	20240507	985	0.00	20241209	1890	-47.88	20240507	985	0.00	20241209	0.96	N	014910	500	112 억	188014	N	N	0	N	N
123	20241209	150310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	992	-42	5	-4.06	34337784	34502	33.56	995	1014	992	1344	724	1034	995.24	0.84	0	-1348	1079	1056	1023	1000	967	1040	984	112	310	500	720	1	1	22460985	223	-13.97	0.60	12	0.15	-71.00	1659.00	1890	20240507	-47.51	990	20241206	0.20	1890	-47.51	20240507	990	0.20	20241206	1890	-47.51	20240507	990	0.20	20241206	0.96	N	014910	500	112 억	188014	N	N	0	N	N
124	20241209	140309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	996	-38	5	-3.68	26176168	26289	25.57	995	1014	992	1344	724	1034	995.71	0.84	0	-848	1079	1056	1023	1000	967	1040	984	112	310	500	720	1	1	22460985	224	-14.03	0.60	12	0.12	-71.00	1659.00	1890	20240507	-47.30	990	20241206	0.61	1890	-47.30	20240507	990	0.61	20241206	1890	-47.30	20240507	990	0.61	20241206	0.96	N	014910	500	112 억	188014	N	N	0	N	N
125	20241209	130310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	997	-37	5	-3.58	23079963	23181	22.55	995	1014	992	1344	724	1034	995.64	0.84	0	-211	1079	1056	1023	1000	967	1040	984	112	310	500	720	1	1	22460985	224	-14.04	0.60	12	0.10	-71.00	1659.00	1890	20240507	-47.25	990	20241206	0.71	1890	-47.25	20240507	990	0.71	20241206	1890	-47.25	20240507	990	0.71	20241206	0.96	N	014910	500	112 억	188014	N	N	0	N	N
126	20241209	120309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	995	-39	5	-3.77	20906834	20998	20.42	995	1014	992	1344	724	1034	995.66	0.84	0	-384	1079	1056	1023	1000	967	1040	984	112	310	500	720	1	1	22460985	223	-14.01	0.60	12	0.09	-71.00	1659.00	1890	20240507	-47.35	990	20241206	0.51	1890	-47.35	20240507	990	0.51	20241206	1890	-47.35	20240507	990	0.51	20241206	0.96	N	014910	500	112 억	188014	N	N	0	N	N
127	20241209	110310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	995	-39	5	-3.77	19078649	19161	18.64	995	1014	992	1344	724	1034	995.70	0.84	0	-581	1079	1056	1023	1000	967	1040	984	112	310	500	720	1	1	22460985	223	-14.01	0.60	12	0.09	-71.00	1659.00	1890	20240507	-47.35	990	20241206	0.51	1890	-47.35	20240507	990	0.51	20241206	1890	-47.35	20240507	990	0.51	20241206	0.96	N	014910	500	112 억	188014	N	N	0	N	N
128	20241209	100309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1007	-27	5	-2.61	12329216	12382	12.04	995	1014	992	1344	724	1034	995.74	0.84	0	-688	1079	1056	1023	1000	967	1040	984	112	310	500	720	1	1	22460985	226	-14.18	0.61	12	0.06	-71.00	1659.00	1890	20240507	-46.72	990	20241206	1.72	1890	-46.72	20240507	990	1.72	20241206	1890	-46.72	20240507	990	1.72	20241206	0.96	N	014910	500	112 억	188014	N	N	0	N	N
129	20241209	090307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	995	-39	5	-3.77	4460585	4483	4.36	995	995	995	1344	724	1034	995.00	0.84	0	100	1079	1056	1023	1000	967	1040	984	112	310	500	720	1	1	22460985	223	-14.01	0.60	12	0.02	-71.00	1659.00	1890	20240507	-47.35	990	20241206	0.51	1890	-47.35	20240507	990	0.51	20241206	1890	-47.35	20240507	990	0.51	20241206	0.96	N	014910	500	112 억	188014	N	N	0	N	N
130	20241206	160307	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1034	-12	5	-1.15	103937688	102807	135.66	1046	1046	990	1359	733	1046	1010.89	0.83	0	1294	1113	1079	1047	1013	981	1063	997	112	313	500	730	1	1	22460985	232	-14.56	0.62	12	0.46	-71.00	1659.00	1890	20240507	-45.29	990	20241206	4.44	1890	-45.29	20240507	990	4.44	20241206	1890	-45.29	20240507	990	4.44	20241206	0.97	N	014910	500	112 억	186612	N	N	0	N	N
131	20241206	150307	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1016	-30	5	-2.87	100509247	99462	131.24	1046	1046	990	1359	733	1046	1010.51	0.83	0	1709	1113	1079	1047	1013	981	1063	997	112	313	500	730	1	1	22460985	228	-14.31	0.61	12	0.44	-71.00	1659.00	1890	20240507	-46.24	990	20241206	2.63	1890	-46.24	20240507	990	2.63	20241206	1890	-46.24	20240507	990	2.63	20241206	0.97	N	014910	500	112 억	186612	N	N	0	N	N
132	20241206	140306	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1001	-45	5	-4.30	94757798	93755	123.71	1046	1046	990	1359	733	1046	1010.68	0.83	0	1348	1113	1079	1047	1013	981	1063	997	112	313	500	730	1	1	22460985	225	-14.10	0.60	12	0.42	-71.00	1659.00	1890	20240507	-47.04	990	20241206	1.11	1890	-47.04	20240507	990	1.11	20241206	1890	-47.04	20240507	990	1.11	20241206	0.97	N	014910	500	112 억	186612	N	N	0	N	N
133	20241206	130307	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1001	-45	5	-4.30	89081132	88077	116.22	1046	1046	990	1359	733	1046	1011.38	0.83	0	863	1113	1079	1047	1013	981	1063	997	112	313	500	730	1	1	22460985	225	-14.10	0.60	12	0.39	-71.00	1659.00	1890	20240507	-47.04	990	20241206	1.11	1890	-47.04	20240507	990	1.11	20241206	1890	-47.04	20240507	990	1.11	20241206	0.97	N	014910	500	112 억	186612	N	N	0	N	N
134	20241206	120306	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1004	-42	5	-4.02	84762742	83748	110.51	1046	1046	990	1359	733	1046	1012.09	0.83	0	839	1113	1079	1047	1013	981	1063	997	112	313	500	730	1	1	22460985	226	-14.14	0.61	12	0.37	-71.00	1659.00	1890	20240507	-46.88	990	20241206	1.41	1890	-46.88	20240507	990	1.41	20241206	1890	-46.88	20240507	990	1.41	20241206	0.97	N	014910	500	112 억	186612	N	N	0	N	N
135	20241206	110307	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	998	-48	5	-4.59	65686498	64560	85.19	1046	1046	998	1359	733	1046	1017.42	0.83	0	-63	1113	1079	1047	1013	981	1063	997	112	313	500	730	1	1	22460985	224	-14.06	0.60	12	0.29	-71.00	1659.00	1890	20240507	-47.20	998	20241206	0.00	1890	-47.20	20240507	998	0.00	20241206	1890	-47.20	20240507	998	0.00	20241206	0.97	N	014910	500	112 억	186612	N	N	0	N	N
136	20241206	100304	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1011	-35	5	-3.35	38737698	37774	49.84	1046	1046	1010	1359	733	1046	1025.48	0.83	0	3812	1113	1079	1047	1013	981	1063	997	112	313	500	730	1	1	22460985	227	-14.24	0.61	12	0.17	-71.00	1659.00	1890	20240507	-46.51	1010	20241206	0.10	1890	-46.51	20240507	1010	0.10	20241206	1890	-46.51	20240507	1010	0.10	20241206	0.97	N	014910	500	112 억	186612	N	N	0	N	N
137	20241206	090306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1037	-9	5	-0.86	3112589	2990	3.95	1046	1046	1035	1359	733	1046	1040.91	0.83	0	967	1113	1079	1047	1013	981	1063	997	112	313	500	730	1	1	22460985	233	-14.61	0.63	12	0.01	-71.00	1659.00	1890	20240507	-45.13	1015	20241205	2.17	1890	-45.13	20240507	1015	2.17	20241205	1890	-45.13	20240507	1015	2.17	20241205	0.97	N	014910	500	112 억	186612	N	N	0	N	N
138	20241205	160302	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1046	-37	5	-3.42	79889591	75584	396.87	1078	1081	1015	1407	759	1083	1056.86	0.85	0	-3974	1101	1091	1086	1076	1071	1097	1082	112	324	500	750	1	1	22460985	235	-14.73	0.63	12	0.34	-71.00	1659.00	1890	20240507	-44.66	1015	20241205	3.05	1890	-44.66	20240507	1015	3.05	20241205	1890	-44.66	20240507	1015	3.05	20241205	0.97	N	014910	500	112 억	190586	N	N	0	N	N
139	20241205	150305	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1049	-34	5	-3.14	77847375	73633	386.63	1078	1081	1015	1407	759	1083	1057.13	0.85	0	-3479	1101	1091	1086	1076	1071	1097	1082	112	324	500	750	1	1	22460985	236	-14.77	0.63	12	0.33	-71.00	1659.00	1890	20240507	-44.50	1015	20241205	3.35	1890	-44.50	20240507	1015	3.35	20241205	1890	-44.50	20240507	1015	3.35	20241205	0.97	N	014910	500	112 억	190586	N	N	0	N	N
140	20241205	140303	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1050	-33	5	-3.05	71829761	67888	356.46	1078	1081	1015	1407	759	1083	1057.95	0.85	0	-3018	1101	1091	1086	1076	1071	1097	1082	112	324	500	750	1	1	22460985	236	-14.79	0.63	12	0.30	-71.00	1659.00	1890	20240507	-44.44	1015	20241205	3.45	1890	-44.44	20240507	1015	3.45	20241205	1890	-44.44	20240507	1015	3.45	20241205	0.97	N	014910	500	112 억	190586	N	N	0	N	N
141	20241205	130303	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1056	-27	5	-2.49	51643783	48682	255.62	1078	1081	1015	1407	759	1083	1060.70	0.85	0	-3205	1101	1091	1086	1076	1071	1097	1082	112	324	500	750	1	1	22460985	237	-14.87	0.64	12	0.22	-71.00	1659.00	1890	20240507	-44.13	1015	20241205	4.04	1890	-44.13	20240507	1015	4.04	20241205	1890	-44.13	20240507	1015	4.04	20241205	0.97	N	014910	500	112 억	190586	N	N	0	N	N
142	20241205	120303	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1057	-26	5	-2.40	48108179	45343	238.08	1078	1081	1015	1407	759	1083	1060.84	0.85	0	-3282	1101	1091	1086	1076	1071	1097	1082	112	324	500	750	1	1	22460985	237	-14.89	0.64	12	0.20	-71.00	1659.00	1890	20240507	-44.07	1015	20241205	4.14	1890	-44.07	20240507	1015	4.14	20241205	1890	-44.07	20240507	1015	4.14	20241205	0.97	N	014910	500	112 억	190586	N	N	0	N	N
143	20241205	110303	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1060	-23	5	-2.12	47103817	44393	233.10	1078	1081	1015	1407	759	1083	1060.91	0.85	0	-3298	1101	1091	1086	1076	1071	1097	1082	112	324	500	750	1	1	22460985	238	-14.93	0.64	12	0.20	-71.00	1659.00	1890	20240507	-43.92	1015	20241205	4.43	1890	-43.92	20240507	1015	4.43	20241205	1890	-43.92	20240507	1015	4.43	20241205	0.97	N	014910	500	112 억	190586	N	N	0	N	N
144	20241205	100301	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1077	-6	5	-0.55	8677915	8047	42.25	1078	1081	1076	1407	759	1083	1078.23	0.85	0	-3030	1101	1091	1086	1076	1071	1097	1082	112	324	500	750	1	1	22460985	242	-15.17	0.65	12	0.04	-71.00	1659.00	1890	20240507	-43.02	1072	20240805	0.47	1890	-43.02	20240507	1072	0.47	20240805	1890	-43.02	20240507	1072	0.47	20240805	0.97	N	014910	500	112 억	190586	N	N	0	N	N
145	20241205	090303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1078	-5	5	-0.46	3516630	3259	17.11	1078	1081	1078	1407	759	1083	1078.65	0.85	0	-2768	1101	1091	1086	1076	1071	1097	1082	112	324	500	750	1	1	22460985	242	-15.18	0.65	12	0.01	-71.00	1659.00	1890	20240507	-42.96	1072	20240805	0.56	1890	-42.96	20240507	1072	0.56	20240805	1890	-42.96	20240507	1072	0.56	20240805	0.97	N	014910	500	112 억	190586	N	N	0	N	N
146	20241204	160300	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1083	-13	5	-1.19	20663566	19045	87.41	1081	1096	1081	1424	768	1096	1084.99	0.86	0	-1725	1104	1100	1096	1092	1088	1102	1094	112	328	500	760	1	1	22460985	243	-15.25	0.65	12	0.08	-71.00	1659.00	1890	20240507	-42.70	1072	20240805	1.03	1890	-42.70	20240507	1072	1.03	20240805	1890	-42.70	20240507	1072	1.03	20240805	1.02	N	014910	500	112 억	192326	N	N	1	N	N
147	20241204	150300	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1081	-15	5	-1.37	19694528	18151	83.30	1081	1096	1081	1424	768	1096	1085.04	0.86	0	-1244	1104	1100	1096	1092	1088	1102	1094	112	328	500	760	1	1	22460985	243	-15.23	0.65	12	0.08	-71.00	1659.00	1890	20240507	-42.80	1072	20240805	0.84	1890	-42.80	20240507	1072	0.84	20240805	1890	-42.80	20240507	1072	0.84	20240805	1.02	N	014910	500	112 억	192326	N	N	1	N	N
148	20241204	140259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1083	-13	5	-1.19	18686238	17219	79.03	1081	1096	1081	1424	768	1096	1085.21	0.86	0	-1193	1104	1100	1096	1092	1088	1102	1094	112	328	500	760	1	1	22460985	243	-15.25	0.65	12	0.08	-71.00	1659.00	1890	20240507	-42.70	1072	20240805	1.03	1890	-42.70	20240507	1072	1.03	20240805	1890	-42.70	20240507	1072	1.03	20240805	1.02	N	014910	500	112 억	192326	N	N	1	N	N
149	20241204	130300	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1085	-11	5	-1.00	18534487	17079	78.38	1081	1096	1081	1424	768	1096	1085.22	0.86	0	-1058	1104	1100	1096	1092	1088	1102	1094	112	328	500	760	1	1	22460985	244	-15.28	0.65	12	0.08	-71.00	1659.00	1890	20240507	-42.59	1072	20240805	1.21	1890	-42.59	20240507	1072	1.21	20240805	1890	-42.59	20240507	1072	1.21	20240805	1.02	N	014910	500	112 억	192326	N	N	1	N	N
150	20241204	120259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1085	-11	5	-1.00	17433884	16063	73.72	1081	1096	1081	1424	768	1096	1085.34	0.86	0	-1280	1104	1100	1096	1092	1088	1102	1094	112	328	500	760	1	1	22460985	244	-15.28	0.65	12	0.07	-71.00	1659.00	1890	20240507	-42.59	1072	20240805	1.21	1890	-42.59	20240507	1072	1.21	20240805	1890	-42.59	20240507	1072	1.21	20240805	1.02	N	014910	500	112 억	192326	N	N	1	N	N
151	20241204	110253	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1081	-15	5	-1.37	16223512	14945	68.59	1081	1096	1081	1424	768	1096	1085.55	0.86	0	-1053	1104	1100	1096	1092	1088	1102	1094	112	328	500	760	1	1	22460985	243	-15.23	0.65	12	0.07	-71.00	1659.00	1890	20240507	-42.80	1072	20240805	0.84	1890	-42.80	20240507	1072	0.84	20240805	1890	-42.80	20240507	1072	0.84	20240805	1.02	N	014910	500	112 억	192326	N	N	1	N	N
152	20241204	100255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1086	-10	5	-0.91	10948996	10077	46.25	1081	1096	1081	1424	768	1096	1086.53	0.86	0	-1056	1104	1100	1096	1092	1088	1102	1094	112	328	500	760	1	1	22460985	244	-15.30	0.65	12	0.04	-71.00	1659.00	1890	20240507	-42.54	1072	20240805	1.31	1890	-42.54	20240507	1072	1.31	20240805	1890	-42.54	20240507	1072	1.31	20240805	1.02	N	014910	500	112 억	192326	N	N	1	N	N
153	20241204	090259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1081	-15	5	-1.37	2918579	2699	12.39	1081	1095	1081	1424	768	1096	1081.36	0.86	0	-283	1104	1100	1096	1092	1088	1102	1094	112	328	500	760	1	1	22460985	243	-15.23	0.65	12	0.01	-71.00	1659.00	1890	20240507	-42.80	1072	20240805	0.84	1890	-42.80	20240507	1072	0.84	20240805	1890	-42.80	20240507	1072	0.84	20240805	1.02	N	014910	500	112 억	192326	N	N	1	N	N
154	20241203	160316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1096	-3	5	-0.27	23869059	21780	44.79	1092	1100	1092	1428	770	1099	1095.92	0.85	0	550	1115	1107	1099	1091	1083	1103	1087	112	329	500	760	1	1	22460985	246	-15.44	0.66	12	0.10	-71.00	1659.00	1890	20240507	-42.01	1072	20240805	2.24	1890	-42.01	20240507	1072	2.24	20240805	1890	-42.01	20240507	1072	2.24	20240805	1.04	N	014910	500	112 억	191775	N	N	1	N	N
155	20241203	150318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1097	-2	5	-0.18	22590027	20613	42.39	1092	1100	1092	1428	770	1099	1095.91	0.85	0	716	1115	1107	1099	1091	1083	1103	1087	112	329	500	760	1	1	22460985	246	-15.45	0.66	12	0.09	-71.00	1659.00	1890	20240507	-41.96	1072	20240805	2.33	1890	-41.96	20240507	1072	2.33	20240805	1890	-41.96	20240507	1072	2.33	20240805	1.04	N	014910	500	112 억	191775	N	N	0	N	N
156	20241203	140313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1100	1	2	0.09	10156139	9261	19.05	1092	1100	1092	1428	770	1099	1096.66	0.85	0	316	1115	1107	1099	1091	1083	1103	1087	112	329	500	760	1	1	22460985	247	-15.49	0.66	12	0.04	-71.00	1659.00	1890	20240507	-41.80	1072	20240805	2.61	1890	-41.80	20240507	1072	2.61	20240805	1890	-41.80	20240507	1072	2.61	20240805	1.04	N	014910	500	112 억	191775	N	N	0	N	N
157	20241203	130311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1098	-1	5	-0.09	9680945	8829	18.16	1092	1100	1092	1428	770	1099	1096.49	0.85	0	313	1115	1107	1099	1091	1083	1103	1087	112	329	500	760	1	1	22460985	247	-15.46	0.66	12	0.04	-71.00	1659.00	1890	20240507	-41.90	1072	20240805	2.43	1890	-41.90	20240507	1072	2.43	20240805	1890	-41.90	20240507	1072	2.43	20240805	1.04	N	014910	500	112 억	191775	N	N	0	N	N
158	20241203	120322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1100	1	2	0.09	9679847	8828	18.15	1092	1100	1092	1428	770	1099	1096.49	0.85	0	313	1115	1107	1099	1091	1083	1103	1087	112	329	500	760	1	1	22460985	247	-15.49	0.66	12	0.04	-71.00	1659.00	1890	20240507	-41.80	1072	20240805	2.61	1890	-41.80	20240507	1072	2.61	20240805	1890	-41.80	20240507	1072	2.61	20240805	1.04	N	014910	500	112 억	191775	N	N	0	N	N
159	20241203	110310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1100	1	2	0.09	7708007	7034	14.47	1092	1100	1092	1428	770	1099	1095.82	0.85	0	300	1115	1107	1099	1091	1083	1103	1087	112	329	500	760	1	1	22460985	247	-15.49	0.66	12	0.03	-71.00	1659.00	1890	20240507	-41.80	1072	20240805	2.61	1890	-41.80	20240507	1072	2.61	20240805	1890	-41.80	20240507	1072	2.61	20240805	1.04	N	014910	500	112 억	191775	N	N	0	N	N
160	20241203	100304	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1099	0	3	0.00	7166263	6541	13.45	1092	1099	1092	1428	770	1099	1095.59	0.85	0	279	1115	1107	1099	1091	1083	1103	1087	112	329	500	760	1	1	22460985	247	-15.48	0.66	12	0.03	-71.00	1659.00	1890	20240507	-41.85	1072	20240805	2.52	1890	-41.85	20240507	1072	2.52	20240805	1890	-41.85	20240507	1072	2.52	20240805	1.04	N	014910	500	112 억	191775	N	N	0	N	N
161	20241203	090304	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1092	-7	5	-0.64	373464	342	0.70	1092	1092	1092	1428	770	1099	1092.00	0.85	0	-50	1115	1107	1099	1091	1083	1103	1087	112	329	500	760	1	1	22460985	245	-15.38	0.66	12	0.00	-71.00	1659.00	1890	20240507	-42.22	1072	20240805	1.87	1890	-42.22	20240507	1072	1.87	20240805	1890	-42.22	20240507	1072	1.87	20240805	1.04	N	014910	500	112 억	191775	N	N	0	N	N
162	20241202	160256	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1099	-8	5	-0.72	53461169	48624	98.75	1107	1107	1091	1439	775	1107	1099.48	0.86	0	-1162	1121	1113	1108	1100	1095	1111	1098	112	332	500	770	1	1	22460985	247	-15.48	0.66	12	0.22	-71.00	1659.00	1890	20240507	-41.85	1072	20240805	2.52	1890	-41.85	20240507	1072	2.52	20240805	1890	-41.85	20240507	1072	2.52	20240805	1.05	N	014910	500	112 억	192937	N	N	0	N	N
163	20241202	150317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1099	-8	5	-0.72	50676707	46089	93.60	1107	1107	1091	1439	775	1107	1099.54	0.86	0	-1154	1121	1113	1108	1100	1095	1111	1098	112	332	500	770	1	1	22460985	247	-15.48	0.66	12	0.21	-71.00	1659.00	1890	20240507	-41.85	1072	20240805	2.52	1890	-41.85	20240507	1072	2.52	20240805	1890	-41.85	20240507	1072	2.52	20240805	1.05	N	014910	500	112 억	192937	N	N	0	N	N
164	20241202	140306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1100	-7	5	-0.63	28905227	26248	53.31	1107	1107	1091	1439	775	1107	1101.24	0.86	0	-276	1121	1113	1108	1100	1095	1111	1098	112	332	500	770	1	1	22460985	247	-15.49	0.66	12	0.12	-71.00	1659.00	1890	20240507	-41.80	1072	20240805	2.61	1890	-41.80	20240507	1072	2.61	20240805	1890	-41.80	20240507	1072	2.61	20240805	1.05	N	014910	500	112 억	192937	N	N	0	N	N
165	20241202	130311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1100	-7	5	-0.63	26704127	24247	49.24	1107	1107	1091	1439	775	1107	1101.34	0.86	0	-275	1121	1113	1108	1100	1095	1111	1098	112	332	500	770	1	1	22460985	247	-15.49	0.66	12	0.11	-71.00	1659.00	1890	20240507	-41.80	1072	20240805	2.61	1890	-41.80	20240507	1072	2.61	20240805	1890	-41.80	20240507	1072	2.61	20240805	1.05	N	014910	500	112 억	192937	N	N	0	N	N
166	20241202	120313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1101	-6	5	-0.54	18791126	17059	34.65	1107	1107	1091	1439	775	1107	1101.54	0.86	0	-195	1121	1113	1108	1100	1095	1111	1098	112	332	500	770	1	1	22460985	247	-15.51	0.66	12	0.08	-71.00	1659.00	1890	20240507	-41.75	1072	20240805	2.71	1890	-41.75	20240507	1072	2.71	20240805	1890	-41.75	20240507	1072	2.71	20240805	1.05	N	014910	500	112 억	192937	N	N	0	N	N
167	20241202	110259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1101	-6	5	-0.54	18074296	16408	33.32	1107	1107	1091	1439	775	1107	1101.55	0.86	0	-123	1121	1113	1108	1100	1095	1111	1098	112	332	500	770	1	1	22460985	247	-15.51	0.66	12	0.07	-71.00	1659.00	1890	20240507	-41.75	1072	20240805	2.71	1890	-41.75	20240507	1072	2.71	20240805	1890	-41.75	20240507	1072	2.71	20240805	1.05	N	014910	500	112 억	192937	N	N	0	N	N
168	20241202	100256	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1101	-6	5	-0.54	14374930	13048	26.50	1107	1107	1091	1439	775	1107	1101.70	0.86	0	-122	1121	1113	1108	1100	1095	1111	1098	112	332	500	770	1	1	22460985	247	-15.51	0.66	12	0.06	-71.00	1659.00	1890	20240507	-41.75	1072	20240805	2.71	1890	-41.75	20240507	1072	2.71	20240805	1890	-41.75	20240507	1072	2.71	20240805	1.05	N	014910	500	112 억	192937	N	N	0	N	N
169	20241202	090258	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1107	0	3	0.00	596673	539	1.09	1107	1107	1107	1439	775	1107	1107.00	0.86	0	0	1121	1113	1108	1100	1095	1111	1098	112	332	500	770	1	1	22460985	249	-15.59	0.67	12	0.00	-71.00	1659.00	1890	20240507	-41.43	1072	20240805	3.26	1890	-41.43	20240507	1072	3.26	20240805	1890	-41.43	20240507	1072	3.26	20240805	1.05	N	014910	500	112 억	192937	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History