KissMeData/017900/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	160336	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1719	22	2	1.30	40685283	23902	63.25	1701	1719	1688	2205	1188	1697	1702.07	18.02	-31	499	1752	1724	1707	1679	1662	1716	1671	290	508	500	1080	1	1	57943763	996	-101.12	0.40	12	0.04	-17.00	4305.00	3360	20240116	-48.84	1538	20241209	11.77	3360	-48.84	20240116	1538	11.77	20241209	3360	-48.84	20240116	1538	11.77	20241209	1.28	N	017900	500	289 억	10440960	N	N	1	N	N
3	20241231	150338	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1719	22	2	1.30	40685283	23902	63.25	1701	1719	1688	2205	1188	1697	1702.07	18.02	-31	499	1752	1724	1707	1679	1662	1716	1671	290	508	500	1080	1	1	57943763	996	-101.12	0.40	12	0.04	-17.00	4305.00	3360	20240116	-48.84	1538	20241209	11.77	3360	-48.84	20240116	1538	11.77	20241209	3360	-48.84	20240116	1538	11.77	20241209	1.28	N	017900	500	289 억	10440960	N	N	1	N	N
4	20241231	140337	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1719	22	2	1.30	40685283	23902	63.25	1701	1719	1688	2205	1188	1697	1702.07	18.02	-31	499	1752	1724	1707	1679	1662	1716	1671	290	508	500	1080	1	1	57943763	996	-101.12	0.40	12	0.04	-17.00	4305.00	3360	20240116	-48.84	1538	20241209	11.77	3360	-48.84	20240116	1538	11.77	20241209	3360	-48.84	20240116	1538	11.77	20241209	1.28	N	017900	500	289 억	10440960	N	N	1	N	N
5	20241231	130336	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1719	22	2	1.30	40685283	23902	63.25	1701	1719	1688	2205	1188	1697	1702.07	18.02	-31	499	1752	1724	1707	1679	1662	1716	1671	290	508	500	1080	1	1	57943763	996	-101.12	0.40	12	0.04	-17.00	4305.00	3360	20240116	-48.84	1538	20241209	11.77	3360	-48.84	20240116	1538	11.77	20241209	3360	-48.84	20240116	1538	11.77	20241209	1.28	N	017900	500	289 억	10440960	N	N	1	N	N
6	20241231	120336	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1719	22	2	1.30	40685283	23902	63.25	1701	1719	1688	2205	1188	1697	1702.07	18.02	-31	499	1752	1724	1707	1679	1662	1716	1671	290	508	500	1080	1	1	57943763	996	-101.12	0.40	12	0.04	-17.00	4305.00	3360	20240116	-48.84	1538	20241209	11.77	3360	-48.84	20240116	1538	11.77	20241209	3360	-48.84	20240116	1538	11.77	20241209	1.28	N	017900	500	289 억	10440960	N	N	1	N	N
7	20241231	110336	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1719	22	2	1.30	40685283	23902	63.25	1701	1719	1688	2205	1188	1697	1702.07	18.02	-31	499	1752	1724	1707	1679	1662	1716	1671	290	508	500	1080	1	1	57943763	996	-101.12	0.40	12	0.04	-17.00	4305.00	3360	20240116	-48.84	1538	20241209	11.77	3360	-48.84	20240116	1538	11.77	20241209	3360	-48.84	20240116	1538	11.77	20241209	1.28	N	017900	500	289 억	10440960	N	N	1	N	N
8	20241231	100334	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1719	22	2	1.30	40685283	23902	63.25	1701	1719	1688	2205	1188	1697	1702.07	18.02	-31	499	1752	1724	1707	1679	1662	1716	1671	290	508	500	1080	1	1	57943763	996	-101.12	0.40	12	0.04	-17.00	4305.00	3360	20240116	-48.84	1538	20241209	11.77	3360	-48.84	20240116	1538	11.77	20241209	3360	-48.84	20240116	1538	11.77	20241209	1.28	N	017900	500	289 억	10440960	N	N	1	N	N
9	20241231	090338	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1719	22	2	1.30	40685283	23902	63.25	1701	1719	1688	2205	1188	1697	1702.07	18.02	-31	499	1752	1724	1707	1679	1662	1716	1671	290	508	500	1080	1	1	57943763	996	-101.12	0.40	12	0.04	-17.00	4305.00	3360	20240116	-48.84	1538	20241209	11.77	3360	-48.84	20240116	1538	11.77	20241209	3360	-48.84	20240116	1538	11.77	20241209	1.28	N	017900	500	289 억	10440960	N	N	1	N	N
10	20241230	160335	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1719	22	2	1.30	40485867	23786	62.94	1701	1719	1688	2205	1188	1697	1702.07	18.02	0	499	1752	1724	1707	1679	1662	1716	1671	290	508	500	1080	1	1	57943763	996	-101.12	0.40	12	0.04	-17.00	4305.00	3360	20240116	-48.84	1538	20241209	11.77	3360	-48.84	20240116	1538	11.77	20241209	3360	-48.84	20240116	1538	11.77	20241209	1.28	N	017900	500	289 억	10440991	N	N	1	N	N
11	20241230	150337	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1717	20	2	1.18	39148488	23008	60.89	1701	1717	1688	2205	1188	1697	1701.52	18.02	0	590	1752	1724	1707	1679	1662	1716	1671	290	508	500	1080	1	1	57943763	995	-101.00	0.40	12	0.04	-17.00	4305.00	3360	20240116	-48.90	1538	20241209	11.64	3360	-48.90	20240116	1538	11.64	20241209	3360	-48.90	20240116	1538	11.64	20241209	1.28	N	017900	500	289 억	10440991	N	N	1	N	N
12	20241230	140335	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1693	-4	5	-0.24	25052983	14754	39.04	1701	1709	1688	2205	1188	1697	1698.05	18.02	0	-536	1752	1724	1707	1679	1662	1716	1671	290	508	500	1080	1	1	57943763	981	-99.59	0.39	12	0.03	-17.00	4305.00	3360	20240116	-49.61	1538	20241209	10.08	3360	-49.61	20240116	1538	10.08	20241209	3360	-49.61	20240116	1538	10.08	20241209	1.28	N	017900	500	289 억	10440991	N	N	1	N	N
13	20241230	130337	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1698	1	2	0.06	22442046	13213	34.97	1701	1709	1688	2205	1188	1697	1698.48	18.02	0	-387	1752	1724	1707	1679	1662	1716	1671	290	508	500	1080	1	1	57943763	984	-99.88	0.39	12	0.02	-17.00	4305.00	3360	20240116	-49.46	1538	20241209	10.40	3360	-49.46	20240116	1538	10.40	20241209	3360	-49.46	20240116	1538	10.40	20241209	1.28	N	017900	500	289 억	10440991	N	N	1	N	N
14	20241230	120335	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1699	2	2	0.12	21561388	12692	33.59	1701	1709	1688	2205	1188	1697	1698.82	18.02	0	-387	1752	1724	1707	1679	1662	1716	1671	290	508	500	1080	1	1	57943763	984	-99.94	0.39	12	0.02	-17.00	4305.00	3360	20240116	-49.43	1538	20241209	10.47	3360	-49.43	20240116	1538	10.47	20241209	3360	-49.43	20240116	1538	10.47	20241209	1.28	N	017900	500	289 억	10440991	N	N	1	N	N
15	20241230	110336	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1692	-5	5	-0.29	18538927	10906	28.86	1701	1709	1688	2205	1188	1697	1699.88	18.02	0	-826	1752	1724	1707	1679	1662	1716	1671	290	508	500	1080	1	1	57943763	980	-99.53	0.39	12	0.02	-17.00	4305.00	3360	20240116	-49.64	1538	20241209	10.01	3360	-49.64	20240116	1538	10.01	20241209	3360	-49.64	20240116	1538	10.01	20241209	1.28	N	017900	500	289 억	10440991	N	N	1	N	N
16	20241230	100336	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1706	9	2	0.53	11556535	6785	17.95	1701	1709	1688	2205	1188	1697	1703.25	18.02	0	-826	1752	1724	1707	1679	1662	1716	1671	290	508	500	1080	1	1	57943763	989	-100.35	0.40	12	0.01	-17.00	4305.00	3360	20240116	-49.23	1538	20241209	10.92	3360	-49.23	20240116	1538	10.92	20241209	3360	-49.23	20240116	1538	10.92	20241209	1.28	N	017900	500	289 억	10440991	N	N	1	N	N
17	20241230	090338	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1696	-1	5	-0.06	3169250	1866	4.94	1701	1709	1696	2205	1188	1697	1698.42	18.02	0	-81	1752	1724	1707	1679	1662	1716	1671	290	508	500	1080	1	1	57943763	983	-99.76	0.39	12	0.00	-17.00	4305.00	3360	20240116	-49.52	1538	20241209	10.27	3360	-49.52	20240116	1538	10.27	20241209	3360	-49.52	20240116	1538	10.27	20241209	1.28	N	017900	500	289 억	10440991	N	N	1	N	N
18	20241227	160335	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1697	-20	5	-1.16	64480737	37778	164.20	1730	1735	1690	2230	1202	1717	1706.83	18.03	0	-8545	1779	1747	1732	1700	1685	1740	1693	290	513	500	1090	1	1	57943763	983	-99.82	0.39	12	0.07	-17.00	4305.00	3360	20240116	-49.49	1538	20241209	10.34	3360	-49.49	20240116	1538	10.34	20241209	3360	-49.49	20240116	1538	10.34	20241209	1.28	N	017900	500	289 억	10449574	N	N	1	N	N
19	20241227	150334	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1693	-24	5	-1.40	63009536	36910	160.42	1730	1735	1690	2230	1202	1717	1707.11	18.03	0	-8243	1779	1747	1732	1700	1685	1740	1693	290	513	500	1090	1	1	57943763	981	-99.59	0.39	12	0.06	-17.00	4305.00	3360	20240116	-49.61	1538	20241209	10.08	3360	-49.61	20240116	1538	10.08	20241209	3360	-49.61	20240116	1538	10.08	20241209	1.28	N	017900	500	289 억	10449574	N	N	1	N	N
20	20241227	140337	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1700	-17	5	-0.99	59442265	34810	151.30	1730	1735	1690	2230	1202	1717	1707.62	18.03	0	-7740	1779	1747	1732	1700	1685	1740	1693	290	513	500	1090	1	1	57943763	985	-100.00	0.39	12	0.06	-17.00	4305.00	3360	20240116	-49.40	1538	20241209	10.53	3360	-49.40	20240116	1538	10.53	20241209	3360	-49.40	20240116	1538	10.53	20241209	1.28	N	017900	500	289 억	10449574	N	N	1	N	N
21	20241227	130336	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1699	-18	5	-1.05	47445038	27733	120.54	1730	1735	1699	2230	1202	1717	1710.78	18.03	0	-7203	1779	1747	1732	1700	1685	1740	1693	290	513	500	1090	1	1	57943763	984	-99.94	0.39	12	0.05	-17.00	4305.00	3360	20240116	-49.43	1538	20241209	10.47	3360	-49.43	20240116	1538	10.47	20241209	3360	-49.43	20240116	1538	10.47	20241209	1.28	N	017900	500	289 억	10449574	N	N	1	N	N
22	20241227	120335	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1702	-15	5	-0.87	41980654	24523	106.58	1730	1735	1701	2230	1202	1717	1711.89	18.03	0	-6374	1779	1747	1732	1700	1685	1740	1693	290	513	500	1090	1	1	57943763	986	-100.12	0.40	12	0.04	-17.00	4305.00	3360	20240116	-49.35	1538	20241209	10.66	3360	-49.35	20240116	1538	10.66	20241209	3360	-49.35	20240116	1538	10.66	20241209	1.28	N	017900	500	289 억	10449574	N	N	1	N	N
23	20241227	110334	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1713	-4	5	-0.23	14836827	8657	37.63	1730	1735	1701	2230	1202	1717	1713.85	18.03	0	-1151	1779	1747	1732	1700	1685	1740	1693	290	513	500	1090	1	1	57943763	993	-100.76	0.40	12	0.01	-17.00	4305.00	3360	20240116	-49.02	1538	20241209	11.38	3360	-49.02	20240116	1538	11.38	20241209	3360	-49.02	20240116	1538	11.38	20241209	1.28	N	017900	500	289 억	10449574	N	N	1	N	N
24	20241227	100335	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1715	-2	5	-0.12	5046147	2950	12.82	1730	1730	1701	2230	1202	1717	1710.56	18.03	0	-508	1779	1747	1732	1700	1685	1740	1693	290	513	500	1090	1	1	57943763	994	-100.88	0.40	12	0.01	-17.00	4305.00	3360	20240116	-48.96	1538	20241209	11.51	3360	-48.96	20240116	1538	11.51	20241209	3360	-48.96	20240116	1538	11.51	20241209	1.28	N	017900	500	289 억	10449574	N	N	1	N	N
25	20241227	090337	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1716	-1	5	-0.06	163946	95	0.41	1730	1730	1716	2230	1202	1717	1725.75	18.03	0	-9	1779	1747	1732	1700	1685	1740	1693	290	513	500	1090	1	1	57943763	994	-100.94	0.40	12	0.00	-17.00	4305.00	3360	20240116	-48.93	1538	20241209	11.57	3360	-48.93	20240116	1538	11.57	20241209	3360	-48.93	20240116	1538	11.57	20241209	1.28	N	017900	500	289 억	10449574	N	N	1	N	N
26	20241226	160335	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1717	-38	5	-2.17	39666586	22971	52.60	1740	1764	1717	2280	1229	1755	1726.81	18.04	0	-1763	1791	1773	1754	1736	1717	1782	1745	290	525	500	1120	1	1	57943763	995	-101.00	0.40	12	0.04	-17.00	4305.00	3360	20240116	-48.90	1538	20241209	11.64	3360	-48.90	20240116	1538	11.64	20241209	3360	-48.90	20240116	1538	11.64	20241209	1.29	N	017900	500	289 억	10451333	N	N	1	N	N
27	20241226	150333	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1725	-30	5	-1.71	23869388	13776	31.55	1740	1764	1725	2280	1229	1755	1732.68	18.04	0	-1137	1791	1773	1754	1736	1717	1782	1745	290	525	500	1120	1	1	57943763	1000	-101.47	0.40	12	0.02	-17.00	4305.00	3360	20240116	-48.66	1538	20241209	12.16	3360	-48.66	20240116	1538	12.16	20241209	3360	-48.66	20240116	1538	12.16	20241209	1.29	N	017900	500	289 억	10451333	N	N	1	N	N
28	20241226	140332	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1735	-20	5	-1.14	14013183	8078	18.50	1740	1764	1727	2280	1229	1755	1734.73	18.04	0	-527	1791	1773	1754	1736	1717	1782	1745	290	525	500	1120	1	1	57943763	1005	-102.06	0.40	12	0.01	-17.00	4305.00	3360	20240116	-48.36	1538	20241209	12.81	3360	-48.36	20240116	1538	12.81	20241209	3360	-48.36	20240116	1538	12.81	20241209	1.29	N	017900	500	289 억	10451333	N	N	1	N	N
29	20241226	130334	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1740	-15	5	-0.85	11579991	6678	15.29	1740	1764	1727	2280	1229	1755	1734.05	18.04	0	-282	1791	1773	1754	1736	1717	1782	1745	290	525	500	1120	1	1	57943763	1008	-102.35	0.40	12	0.01	-17.00	4305.00	3360	20240116	-48.21	1538	20241209	13.13	3360	-48.21	20240116	1538	13.13	20241209	3360	-48.21	20240116	1538	13.13	20241209	1.29	N	017900	500	289 억	10451333	N	N	1	N	N
30	20241226	120333	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1742	-13	5	-0.74	10274254	5928	13.57	1740	1764	1727	2280	1229	1755	1733.17	18.04	0	-269	1791	1773	1754	1736	1717	1782	1745	290	525	500	1120	1	1	57943763	1009	-102.47	0.40	12	0.01	-17.00	4305.00	3360	20240116	-48.15	1538	20241209	13.26	3360	-48.15	20240116	1538	13.26	20241209	3360	-48.15	20240116	1538	13.26	20241209	1.29	N	017900	500	289 억	10451333	N	N	1	N	N
31	20241226	110333	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1748	-7	5	-0.40	10017002	5780	13.24	1740	1764	1727	2280	1229	1755	1733.05	18.04	0	-184	1791	1773	1754	1736	1717	1782	1745	290	525	500	1120	1	1	57943763	1013	-102.82	0.41	12	0.01	-17.00	4305.00	3360	20240116	-47.98	1538	20241209	13.65	3360	-47.98	20240116	1538	13.65	20241209	3360	-47.98	20240116	1538	13.65	20241209	1.29	N	017900	500	289 억	10451333	N	N	1	N	N
32	20241226	100333	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1750	-5	5	-0.28	9353999	5399	12.36	1740	1764	1727	2280	1229	1755	1732.54	18.04	0	-42	1791	1773	1754	1736	1717	1782	1745	290	525	500	1120	1	1	57943763	1014	-102.94	0.41	12	0.01	-17.00	4305.00	3360	20240116	-47.92	1538	20241209	13.78	3360	-47.92	20240116	1538	13.78	20241209	3360	-47.92	20240116	1538	13.78	20241209	1.29	N	017900	500	289 억	10451333	N	N	1	N	N
33	20241226	090334	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1764	9	2	0.51	1606027	923	2.11	1740	1764	1739	2280	1229	1755	1740.01	18.04	0	-62	1791	1773	1754	1736	1717	1782	1745	290	525	500	1120	1	1	57943763	1022	-103.76	0.41	12	0.00	-17.00	4305.00	3360	20240116	-47.50	1538	20241209	14.69	3360	-47.50	20240116	1538	14.69	20241209	3360	-47.50	20240116	1538	14.69	20241209	1.29	N	017900	500	289 억	10451333	N	N	1	N	N
34	20241224	160333	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1755	13	2	0.75	76587173	43651	151.40	1748	1772	1735	2260	1220	1742	1754.53	18.04	0	-2170	1779	1760	1730	1711	1681	1770	1721	290	518	500	1110	1	1	57943763	1017	-103.24	0.41	12	0.08	-17.00	4305.00	3360	20240116	-47.77	1538	20241209	14.11	3360	-47.77	20240116	1538	14.11	20241209	3360	-47.77	20240116	1538	14.11	20241209	1.31	N	017900	500	289 억	10453503	N	N	1	N	N
35	20241224	150332	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1750	8	2	0.46	73684878	41997	145.66	1748	1772	1735	2260	1220	1742	1754.53	18.04	0	-1191	1779	1760	1730	1711	1681	1770	1721	290	518	500	1110	1	1	57943763	1014	-102.94	0.41	12	0.07	-17.00	4305.00	3360	20240116	-47.92	1538	20241209	13.78	3360	-47.92	20240116	1538	13.78	20241209	3360	-47.92	20240116	1538	13.78	20241209	1.31	N	017900	500	289 억	10453503	N	N	65	N	N
36	20241224	140331	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1751	9	2	0.52	70833574	40373	140.03	1748	1772	1735	2260	1220	1742	1754.48	18.04	0	-201	1779	1760	1730	1711	1681	1770	1721	290	518	500	1110	1	1	57943763	1015	-103.00	0.41	12	0.07	-17.00	4305.00	3360	20240116	-47.89	1538	20241209	13.85	3360	-47.89	20240116	1538	13.85	20241209	3360	-47.89	20240116	1538	13.85	20241209	1.31	N	017900	500	289 억	10453503	N	N	65	N	N
37	20241224	130332	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1752	10	2	0.57	70443041	40150	139.26	1748	1772	1735	2260	1220	1742	1754.50	18.04	0	-27	1779	1760	1730	1711	1681	1770	1721	290	518	500	1110	1	1	57943763	1015	-103.06	0.41	12	0.07	-17.00	4305.00	3360	20240116	-47.86	1538	20241209	13.91	3360	-47.86	20240116	1538	13.91	20241209	3360	-47.86	20240116	1538	13.91	20241209	1.31	N	017900	500	289 억	10453503	N	N	65	N	N
38	20241224	120332	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1759	17	2	0.98	64680717	36867	127.87	1748	1772	1735	2260	1220	1742	1754.43	18.04	0	-2012	1779	1760	1730	1711	1681	1770	1721	290	518	500	1110	1	1	57943763	1019	-103.47	0.41	12	0.06	-17.00	4305.00	3360	20240116	-47.65	1538	20241209	14.37	3360	-47.65	20240116	1538	14.37	20241209	3360	-47.65	20240116	1538	14.37	20241209	1.31	N	017900	500	289 억	10453503	N	N	65	N	N
39	20241224	110333	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1750	8	2	0.46	48677254	27797	96.41	1748	1760	1735	2260	1220	1742	1751.17	18.04	0	549	1779	1760	1730	1711	1681	1770	1721	290	518	500	1110	1	1	57943763	1014	-102.94	0.41	12	0.05	-17.00	4305.00	3360	20240116	-47.92	1538	20241209	13.78	3360	-47.92	20240116	1538	13.78	20241209	3360	-47.92	20240116	1538	13.78	20241209	1.31	N	017900	500	289 억	10453503	N	N	65	N	N
40	20241224	100332	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1741	-1	5	-0.06	36120811	20640	71.59	1748	1752	1735	2260	1220	1742	1750.04	18.04	0	-50	1779	1760	1730	1711	1681	1770	1721	290	518	500	1110	1	1	57943763	1009	-102.41	0.40	12	0.04	-17.00	4305.00	3360	20240116	-48.18	1538	20241209	13.20	3360	-48.18	20240116	1538	13.20	20241209	3360	-48.18	20240116	1538	13.20	20241209	1.31	N	017900	500	289 억	10453503	N	N	65	N	N
41	20241224	090334	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1742	0	3	0.00	283220	162	0.56	1748	1750	1742	2260	1220	1742	1748.27	18.04	0	-45	1779	1760	1730	1711	1681	1770	1721	290	518	500	1110	1	1	57943763	1009	-102.47	0.40	12	0.00	-17.00	4305.00	3360	20240116	-48.15	1538	20241209	13.26	3360	-48.15	20240116	1538	13.26	20241209	3360	-48.15	20240116	1538	13.26	20241209	1.31	N	017900	500	289 억	10453503	N	N	65	N	N
42	20241223	160330	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1742	38	2	2.23	49682638	28832	132.28	1700	1749	1700	2215	1193	1704	1723.18	18.04	0	3802	1742	1723	1713	1694	1684	1718	1689	290	511	500	1090	1	1	57943763	1009	-102.47	0.40	12	0.05	-17.00	4305.00	3360	20240116	-48.15	1538	20241209	13.26	3360	-48.15	20240116	1538	13.26	20241209	3360	-48.15	20240116	1538	13.26	20241209	1.31	N	017900	500	289 억	10450159	N	N	65	N	N
43	20241223	150332	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1723	19	2	1.12	41374692	24043	110.30	1700	1749	1700	2215	1193	1704	1720.86	18.04	0	4929	1742	1723	1713	1694	1684	1718	1689	290	511	500	1090	1	1	57943763	998	-101.35	0.40	12	0.04	-17.00	4305.00	3360	20240116	-48.72	1538	20241209	12.03	3360	-48.72	20240116	1538	12.03	20241209	3360	-48.72	20240116	1538	12.03	20241209	1.31	N	017900	500	289 억	10450159	N	N	11	N	N
44	20241223	140329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1746	42	2	2.46	32143571	18696	85.77	1700	1749	1700	2215	1193	1704	1719.28	18.04	0	2409	1742	1723	1713	1694	1684	1718	1689	290	511	500	1090	1	1	57943763	1012	-102.71	0.41	12	0.03	-17.00	4305.00	3360	20240116	-48.04	1538	20241209	13.52	3360	-48.04	20240116	1538	13.52	20241209	3360	-48.04	20240116	1538	13.52	20241209	1.31	N	017900	500	289 억	10450159	N	N	11	N	N
45	20241223	130330	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1744	40	2	2.35	29704174	17298	79.36	1700	1749	1700	2215	1193	1704	1717.20	18.04	0	2257	1742	1723	1713	1694	1684	1718	1689	290	511	500	1090	1	1	57943763	1011	-102.59	0.41	12	0.03	-17.00	4305.00	3360	20240116	-48.10	1538	20241209	13.39	3360	-48.10	20240116	1538	13.39	20241209	3360	-48.10	20240116	1538	13.39	20241209	1.31	N	017900	500	289 억	10450159	N	N	11	N	N
46	20241223	120331	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1746	42	2	2.46	27695566	16146	74.07	1700	1749	1700	2215	1193	1704	1715.32	18.04	0	2201	1742	1723	1713	1694	1684	1718	1689	290	511	500	1090	1	1	57943763	1012	-102.71	0.41	12	0.03	-17.00	4305.00	3360	20240116	-48.04	1538	20241209	13.52	3360	-48.04	20240116	1538	13.52	20241209	3360	-48.04	20240116	1538	13.52	20241209	1.31	N	017900	500	289 억	10450159	N	N	11	N	N
47	20241223	110330	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1744	40	2	2.35	25770957	15042	69.01	1700	1749	1700	2215	1193	1704	1713.27	18.04	0	2339	1742	1723	1713	1694	1684	1718	1689	290	511	500	1090	1	1	57943763	1011	-102.59	0.41	12	0.03	-17.00	4305.00	3360	20240116	-48.10	1538	20241209	13.39	3360	-48.10	20240116	1538	13.39	20241209	3360	-48.10	20240116	1538	13.39	20241209	1.31	N	017900	500	289 억	10450159	N	N	11	N	N
48	20241223	100330	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1725	21	2	1.23	18426602	10813	49.61	1700	1725	1700	2215	1193	1704	1704.12	18.04	0	1978	1742	1723	1713	1694	1684	1718	1689	290	511	500	1090	1	1	57943763	1000	-101.47	0.40	12	0.02	-17.00	4305.00	3360	20240116	-48.66	1538	20241209	12.16	3360	-48.66	20240116	1538	12.16	20241209	3360	-48.66	20240116	1538	12.16	20241209	1.31	N	017900	500	289 억	10450159	N	N	11	N	N
49	20241223	090331	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1701	-3	5	-0.18	193850	114	0.52	1700	1713	1700	2215	1193	1704	1700.44	18.04	0	-16	1742	1723	1713	1694	1684	1718	1689	290	511	500	1090	1	1	57943763	986	-100.06	0.40	12	0.00	-17.00	4305.00	3360	20240116	-49.38	1538	20241209	10.60	3360	-49.38	20240116	1538	10.60	20241209	3360	-49.38	20240116	1538	10.60	20241209	1.31	N	017900	500	289 억	10450159	N	N	11	N	N
50	20241220	160329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1704	-29	5	-1.67	36568985	21314	83.65	1725	1732	1703	2250	1214	1733	1715.73	18.04	0	-1299	1778	1755	1725	1702	1672	1767	1714	290	517	500	1100	1	1	57943763	987	-100.24	0.40	12	0.04	-17.00	4305.00	3360	20240116	-49.29	1538	20241209	10.79	3360	-49.29	20240116	1538	10.79	20241209	3360	-49.29	20240116	1538	10.79	20241209	1.32	N	017900	500	289 억	10451300	N	N	11	N	N
51	20241220	150330	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1708	-25	5	-1.44	35290729	20564	80.70	1725	1732	1703	2250	1214	1733	1716.14	18.04	0	-1085	1778	1755	1725	1702	1672	1767	1714	290	517	500	1100	1	1	57943763	990	-100.47	0.40	12	0.04	-17.00	4305.00	3360	20240116	-49.17	1538	20241209	11.05	3360	-49.17	20240116	1538	11.05	20241209	3360	-49.17	20240116	1538	11.05	20241209	1.32	N	017900	500	289 억	10451300	N	N	0	N	N
52	20241220	140329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1707	-26	5	-1.50	34804643	20280	79.59	1725	1732	1703	2250	1214	1733	1716.21	18.04	0	-1153	1778	1755	1725	1702	1672	1767	1714	290	517	500	1100	1	1	57943763	989	-100.41	0.40	12	0.03	-17.00	4305.00	3360	20240116	-49.20	1538	20241209	10.99	3360	-49.20	20240116	1538	10.99	20241209	3360	-49.20	20240116	1538	10.99	20241209	1.32	N	017900	500	289 억	10451300	N	N	0	N	N
53	20241220	130329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1715	-18	5	-1.04	29127897	16963	66.57	1725	1732	1704	2250	1214	1733	1717.14	18.04	0	-1530	1778	1755	1725	1702	1672	1767	1714	290	517	500	1100	1	1	57943763	994	-100.88	0.40	12	0.03	-17.00	4305.00	3360	20240116	-48.96	1538	20241209	11.51	3360	-48.96	20240116	1538	11.51	20241209	3360	-48.96	20240116	1538	11.51	20241209	1.32	N	017900	500	289 억	10451300	N	N	0	N	N
54	20241220	120327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1717	-16	5	-0.92	24773524	14416	56.58	1725	1732	1713	2250	1214	1733	1718.47	18.04	0	-1791	1778	1755	1725	1702	1672	1767	1714	290	517	500	1100	1	1	57943763	995	-101.00	0.40	12	0.02	-17.00	4305.00	3360	20240116	-48.90	1538	20241209	11.64	3360	-48.90	20240116	1538	11.64	20241209	3360	-48.90	20240116	1538	11.64	20241209	1.32	N	017900	500	289 억	10451300	N	N	0	N	N
55	20241220	110328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1721	-12	5	-0.69	23691299	13787	54.11	1725	1732	1713	2250	1214	1733	1718.38	18.04	0	-1414	1778	1755	1725	1702	1672	1767	1714	290	517	500	1100	1	1	57943763	997	-101.24	0.40	12	0.02	-17.00	4305.00	3360	20240116	-48.78	1538	20241209	11.90	3360	-48.78	20240116	1538	11.90	20241209	3360	-48.78	20240116	1538	11.90	20241209	1.32	N	017900	500	289 억	10451300	N	N	0	N	N
56	20241220	100328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1730	-3	5	-0.17	20956658	12206	47.90	1725	1731	1713	2250	1214	1733	1716.91	18.04	0	-1446	1778	1755	1725	1702	1672	1767	1714	290	517	500	1100	1	1	57943763	1002	-101.76	0.40	12	0.02	-17.00	4305.00	3360	20240116	-48.51	1538	20241209	12.48	3360	-48.51	20240116	1538	12.48	20241209	3360	-48.51	20240116	1538	12.48	20241209	1.32	N	017900	500	289 억	10451300	N	N	0	N	N
57	20241220	090329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1725	-8	5	-0.46	910800	528	2.07	1725	1725	1725	2250	1214	1733	1725.00	18.04	0	190	1778	1755	1725	1702	1672	1767	1714	290	517	500	1100	1	1	57943763	1000	-101.47	0.40	12	0.00	-17.00	4305.00	3360	20240116	-48.66	1538	20241209	12.16	3360	-48.66	20240116	1538	12.16	20241209	3360	-48.66	20240116	1538	12.16	20241209	1.32	N	017900	500	289 억	10451300	N	N	0	N	N
58	20241219	160329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1733	-28	5	-1.59	44074927	25475	167.99	1726	1748	1695	2285	1233	1761	1730.12	18.03	0	2558	1785	1773	1755	1743	1725	1764	1734	290	524	500	1120	1	1	57943763	1004	-101.94	0.40	12	0.04	-17.00	4305.00	3360	20240116	-48.42	1538	20241209	12.68	3360	-48.42	20240116	1538	12.68	20241209	3360	-48.42	20240116	1538	12.68	20241209	1.32	N	017900	500	289 억	10449103	N	N	57	N	N
59	20241219	150327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1732	-29	5	-1.65	39083465	22587	148.94	1726	1748	1695	2285	1233	1761	1730.35	18.03	0	2476	1785	1773	1755	1743	1725	1764	1734	290	524	500	1120	1	1	57943763	1004	-101.88	0.40	12	0.04	-17.00	4305.00	3360	20240116	-48.45	1538	20241209	12.61	3360	-48.45	20240116	1538	12.61	20241209	3360	-48.45	20240116	1538	12.61	20241209	1.32	N	017900	500	289 억	10449103	N	N	57	N	N
60	20241219	140328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1739	-22	5	-1.25	34503920	19955	131.59	1726	1748	1695	2285	1233	1761	1729.09	18.03	0	2076	1785	1773	1755	1743	1725	1764	1734	290	524	500	1120	1	1	57943763	1008	-102.29	0.40	12	0.03	-17.00	4305.00	3360	20240116	-48.24	1538	20241209	13.07	3360	-48.24	20240116	1538	13.07	20241209	3360	-48.24	20240116	1538	13.07	20241209	1.32	N	017900	500	289 억	10449103	N	N	57	N	N
61	20241219	130327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1737	-24	5	-1.36	24878313	14401	94.96	1726	1748	1695	2285	1233	1761	1727.54	18.03	0	1418	1785	1773	1755	1743	1725	1764	1734	290	524	500	1120	1	1	57943763	1006	-102.18	0.40	12	0.02	-17.00	4305.00	3360	20240116	-48.30	1538	20241209	12.94	3360	-48.30	20240116	1538	12.94	20241209	3360	-48.30	20240116	1538	12.94	20241209	1.32	N	017900	500	289 억	10449103	N	N	57	N	N
62	20241219	120328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1739	-22	5	-1.25	20537367	11906	78.51	1726	1748	1695	2285	1233	1761	1724.96	18.03	0	1583	1785	1773	1755	1743	1725	1764	1734	290	524	500	1120	1	1	57943763	1008	-102.29	0.40	12	0.02	-17.00	4305.00	3360	20240116	-48.24	1538	20241209	13.07	3360	-48.24	20240116	1538	13.07	20241209	3360	-48.24	20240116	1538	13.07	20241209	1.32	N	017900	500	289 억	10449103	N	N	57	N	N
63	20241219	110328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1735	-26	5	-1.48	19470980	11290	74.45	1726	1748	1695	2285	1233	1761	1724.62	18.03	0	1412	1785	1773	1755	1743	1725	1764	1734	290	524	500	1120	1	1	57943763	1005	-102.06	0.40	12	0.02	-17.00	4305.00	3360	20240116	-48.36	1538	20241209	12.81	3360	-48.36	20240116	1538	12.81	20241209	3360	-48.36	20240116	1538	12.81	20241209	1.32	N	017900	500	289 억	10449103	N	N	57	N	N
64	20241219	100327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1730	-31	5	-1.76	18183703	10549	69.56	1726	1748	1695	2285	1233	1761	1723.74	18.03	0	1686	1785	1773	1755	1743	1725	1764	1734	290	524	500	1120	1	1	57943763	1002	-101.76	0.40	12	0.02	-17.00	4305.00	3360	20240116	-48.51	1538	20241209	12.48	3360	-48.51	20240116	1538	12.48	20241209	3360	-48.51	20240116	1538	12.48	20241209	1.32	N	017900	500	289 억	10449103	N	N	57	N	N
65	20241219	090328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1703	-58	5	-3.29	5685349	3336	22.00	1726	1740	1695	2285	1233	1761	1704.24	18.03	0	107	1785	1773	1755	1743	1725	1764	1734	290	524	500	1120	1	1	57943763	987	-100.18	0.40	12	0.01	-17.00	4305.00	3360	20240116	-49.32	1538	20241209	10.73	3360	-49.32	20240116	1538	10.73	20241209	3360	-49.32	20240116	1538	10.73	20241209	1.32	N	017900	500	289 억	10449103	N	N	57	N	N
66	20241218	160326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1761	0	3	0.00	26544983	15152	60.76	1763	1767	1737	2285	1233	1761	1751.91	18.04	0	-1547	1791	1776	1755	1740	1719	1783	1747	290	524	500	1120	1	1	57943763	1020	-103.59	0.41	12	0.03	-17.00	4305.00	3360	20240116	-47.59	1538	20241209	14.50	3360	-47.59	20240116	1538	14.50	20241209	3360	-47.59	20240116	1538	14.50	20241209	1.33	N	017900	500	289 억	10450861	N	N	57	N	N
67	20241218	150328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1754	-7	5	-0.40	26073708	14884	59.68	1763	1767	1737	2285	1233	1761	1751.79	18.04	0	-1548	1791	1776	1755	1740	1719	1783	1747	290	524	500	1120	1	1	57943763	1016	-103.18	0.41	12	0.03	-17.00	4305.00	3360	20240116	-47.80	1538	20241209	14.04	3360	-47.80	20240116	1538	14.04	20241209	3360	-47.80	20240116	1538	14.04	20241209	1.33	N	017900	500	289 억	10450861	N	N	2	N	N
68	20241218	140327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1752	-9	5	-0.51	15875950	9091	36.45	1763	1767	1737	2285	1233	1761	1746.34	18.04	0	-646	1791	1776	1755	1740	1719	1783	1747	290	524	500	1120	1	1	57943763	1015	-103.06	0.41	12	0.02	-17.00	4305.00	3360	20240116	-47.86	1538	20241209	13.91	3360	-47.86	20240116	1538	13.91	20241209	3360	-47.86	20240116	1538	13.91	20241209	1.33	N	017900	500	289 억	10450861	N	N	2	N	N
69	20241218	130327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1746	-15	5	-0.85	15090398	8643	34.66	1763	1767	1737	2285	1233	1761	1745.97	18.04	0	-890	1791	1776	1755	1740	1719	1783	1747	290	524	500	1120	1	1	57943763	1012	-102.71	0.41	12	0.01	-17.00	4305.00	3360	20240116	-48.04	1538	20241209	13.52	3360	-48.04	20240116	1538	13.52	20241209	3360	-48.04	20240116	1538	13.52	20241209	1.33	N	017900	500	289 억	10450861	N	N	2	N	N
70	20241218	120328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1751	-10	5	-0.57	14623070	8376	33.59	1763	1767	1737	2285	1233	1761	1745.83	18.04	0	-904	1791	1776	1755	1740	1719	1783	1747	290	524	500	1120	1	1	57943763	1015	-103.00	0.41	12	0.01	-17.00	4305.00	3360	20240116	-47.89	1538	20241209	13.85	3360	-47.89	20240116	1538	13.85	20241209	3360	-47.89	20240116	1538	13.85	20241209	1.33	N	017900	500	289 억	10450861	N	N	2	N	N
71	20241218	110328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1750	-11	5	-0.62	11261960	6453	25.88	1763	1767	1737	2285	1233	1761	1745.23	18.04	0	-332	1791	1776	1755	1740	1719	1783	1747	290	524	500	1120	1	1	57943763	1014	-102.94	0.41	12	0.01	-17.00	4305.00	3360	20240116	-47.92	1538	20241209	13.78	3360	-47.92	20240116	1538	13.78	20241209	3360	-47.92	20240116	1538	13.78	20241209	1.33	N	017900	500	289 억	10450861	N	N	2	N	N
72	20241218	100327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1754	-7	5	-0.40	2601881	1486	5.96	1763	1767	1745	2285	1233	1761	1750.93	18.04	0	87	1791	1776	1755	1740	1719	1783	1747	290	524	500	1120	1	1	57943763	1016	-103.18	0.41	12	0.00	-17.00	4305.00	3360	20240116	-47.80	1538	20241209	14.04	3360	-47.80	20240116	1538	14.04	20241209	3360	-47.80	20240116	1538	14.04	20241209	1.33	N	017900	500	289 억	10450861	N	N	2	N	N
73	20241218	090329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1754	-7	5	-0.40	945418	540	2.17	1763	1767	1745	2285	1233	1761	1750.77	18.04	0	0	1791	1776	1755	1740	1719	1783	1747	290	524	500	1120	1	1	57943763	1016	-103.18	0.41	12	0.00	-17.00	4305.00	3360	20240116	-47.80	1538	20241209	14.04	3360	-47.80	20240116	1538	14.04	20241209	3360	-47.80	20240116	1538	14.04	20241209	1.33	N	017900	500	289 억	10450861	N	N	2	N	N
74	20241217	160325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1761	4	2	0.23	43450677	24938	44.38	1757	1770	1734	2280	1230	1757	1742.34	18.03	0	2194	1796	1776	1749	1729	1702	1786	1739	290	523	500	1120	1	1	57943763	1020	-103.59	0.41	12	0.04	-17.00	4305.00	3360	20240116	-47.59	1538	20241209	14.50	3360	-47.59	20240116	1538	14.50	20241209	3360	-47.59	20240116	1538	14.50	20241209	1.32	N	017900	500	289 억	10448667	N	N	2	N	N
75	20241217	150326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1742	-15	5	-0.85	42146592	24197	43.07	1757	1770	1734	2280	1230	1757	1741.81	18.03	0	2292	1796	1776	1749	1729	1702	1786	1739	290	523	500	1120	1	1	57943763	1009	-102.47	0.40	12	0.04	-17.00	4305.00	3360	20240116	-48.15	1538	20241209	13.26	3360	-48.15	20240116	1538	13.26	20241209	3360	-48.15	20240116	1538	13.26	20241209	1.32	N	017900	500	289 억	10448667	N	N	2	N	N
76	20241217	140328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1753	-4	5	-0.23	39455500	22659	40.33	1757	1770	1734	2280	1230	1757	1741.27	18.03	0	2343	1796	1776	1749	1729	1702	1786	1739	290	523	500	1120	1	1	57943763	1016	-103.12	0.41	12	0.04	-17.00	4305.00	3360	20240116	-47.83	1538	20241209	13.98	3360	-47.83	20240116	1538	13.98	20241209	3360	-47.83	20240116	1538	13.98	20241209	1.32	N	017900	500	289 억	10448667	N	N	2	N	N
77	20241217	130323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1741	-16	5	-0.91	25468693	14629	26.04	1757	1770	1734	2280	1230	1757	1740.97	18.03	0	2868	1796	1776	1749	1729	1702	1786	1739	290	523	500	1120	1	1	57943763	1009	-102.41	0.40	12	0.03	-17.00	4305.00	3360	20240116	-48.18	1538	20241209	13.20	3360	-48.18	20240116	1538	13.20	20241209	3360	-48.18	20240116	1538	13.20	20241209	1.32	N	017900	500	289 억	10448667	N	N	2	N	N
78	20241217	120326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1740	-17	5	-0.97	24996841	14358	25.55	1757	1770	1734	2280	1230	1757	1740.97	18.03	0	2819	1796	1776	1749	1729	1702	1786	1739	290	523	500	1120	1	1	57943763	1008	-102.35	0.40	12	0.02	-17.00	4305.00	3360	20240116	-48.21	1538	20241209	13.13	3360	-48.21	20240116	1538	13.13	20241209	3360	-48.21	20240116	1538	13.13	20241209	1.32	N	017900	500	289 억	10448667	N	N	2	N	N
79	20241217	110326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1735	-22	5	-1.25	23308455	13387	23.83	1757	1770	1734	2280	1230	1757	1741.13	18.03	0	3052	1796	1776	1749	1729	1702	1786	1739	290	523	500	1120	1	1	57943763	1005	-102.06	0.40	12	0.02	-17.00	4305.00	3360	20240116	-48.36	1538	20241209	12.81	3360	-48.36	20240116	1538	12.81	20241209	3360	-48.36	20240116	1538	12.81	20241209	1.32	N	017900	500	289 억	10448667	N	N	2	N	N
80	20241217	100322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1747	-10	5	-0.57	21418769	12300	21.89	1757	1770	1736	2280	1230	1757	1741.36	18.03	0	3322	1796	1776	1749	1729	1702	1786	1739	290	523	500	1120	1	1	57943763	1012	-102.76	0.41	12	0.02	-17.00	4305.00	3360	20240116	-48.01	1538	20241209	13.59	3360	-48.01	20240116	1538	13.59	20241209	3360	-48.01	20240116	1538	13.59	20241209	1.32	N	017900	500	289 억	10448667	N	N	2	N	N
81	20241217	090326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1770	13	2	0.74	1404699	799	1.42	1757	1770	1756	2280	1230	1757	1758.07	18.03	0	-311	1796	1776	1749	1729	1702	1786	1739	290	523	500	1120	1	1	57943763	1026	-104.12	0.41	12	0.00	-17.00	4305.00	3360	20240116	-47.32	1538	20241209	15.08	3360	-47.32	20240116	1538	15.08	20241209	3360	-47.32	20240116	1538	15.08	20241209	1.32	N	017900	500	289 억	10448667	N	N	2	N	N
82	20241216	160325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1757	37	2	2.15	98277300	56175	178.99	1728	1769	1722	2235	1204	1720	1749.48	18.02	0	4229	1771	1745	1713	1687	1655	1758	1700	290	515	500	1100	1	1	57943763	1018	-103.35	0.41	12	0.10	-17.00	4305.00	3360	20240116	-47.71	1538	20241209	14.24	3360	-47.71	20240116	1538	14.24	20241209	3360	-47.71	20240116	1538	14.24	20241209	1.31	N	017900	500	289 억	10444357	N	N	2	N	N
83	20241216	150326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1736	16	2	0.93	96456399	55135	175.67	1728	1769	1722	2235	1204	1720	1749.46	18.02	0	4155	1771	1745	1713	1687	1655	1758	1700	290	515	500	1100	1	1	57943763	1006	-102.12	0.40	12	0.10	-17.00	4305.00	3360	20240116	-48.33	1538	20241209	12.87	3360	-48.33	20240116	1538	12.87	20241209	3360	-48.33	20240116	1538	12.87	20241209	1.31	N	017900	500	289 억	10444357	N	N	63	N	N
84	20241216	140325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1758	38	2	2.21	76418920	43641	139.05	1728	1769	1722	2235	1204	1720	1751.08	18.02	0	1856	1771	1745	1713	1687	1655	1758	1700	290	515	500	1100	1	1	57943763	1019	-103.41	0.41	12	0.08	-17.00	4305.00	3360	20240116	-47.68	1538	20241209	14.30	3360	-47.68	20240116	1538	14.30	20241209	3360	-47.68	20240116	1538	14.30	20241209	1.31	N	017900	500	289 억	10444357	N	N	63	N	N
85	20241216	130327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1763	43	2	2.50	71434302	40808	130.02	1728	1769	1722	2235	1204	1720	1750.50	18.02	0	1069	1771	1745	1713	1687	1655	1758	1700	290	515	500	1100	1	1	57943763	1022	-103.71	0.41	12	0.07	-17.00	4305.00	3360	20240116	-47.53	1538	20241209	14.63	3360	-47.53	20240116	1538	14.63	20241209	3360	-47.53	20240116	1538	14.63	20241209	1.31	N	017900	500	289 억	10444357	N	N	63	N	N
86	20241216	120327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1755	35	2	2.03	61766764	35320	112.54	1728	1769	1722	2235	1204	1720	1748.78	18.02	0	1148	1771	1745	1713	1687	1655	1758	1700	290	515	500	1100	1	1	57943763	1017	-103.24	0.41	12	0.06	-17.00	4305.00	3360	20240116	-47.77	1538	20241209	14.11	3360	-47.77	20240116	1538	14.11	20241209	3360	-47.77	20240116	1538	14.11	20241209	1.31	N	017900	500	289 억	10444357	N	N	63	N	N
87	20241216	110326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1761	41	2	2.38	43826547	25075	79.89	1728	1769	1722	2235	1204	1720	1747.82	18.02	0	1250	1771	1745	1713	1687	1655	1758	1700	290	515	500	1100	1	1	57943763	1020	-103.59	0.41	12	0.04	-17.00	4305.00	3360	20240116	-47.59	1538	20241209	14.50	3360	-47.59	20240116	1538	14.50	20241209	3360	-47.59	20240116	1538	14.50	20241209	1.31	N	017900	500	289 억	10444357	N	N	63	N	N
88	20241216	100326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1765	45	2	2.62	37396689	21426	68.27	1728	1769	1722	2235	1204	1720	1745.39	18.02	0	1005	1771	1745	1713	1687	1655	1758	1700	290	515	500	1100	1	1	57943763	1023	-103.82	0.41	12	0.04	-17.00	4305.00	3360	20240116	-47.47	1538	20241209	14.76	3360	-47.47	20240116	1538	14.76	20241209	3360	-47.47	20240116	1538	14.76	20241209	1.31	N	017900	500	289 억	10444357	N	N	63	N	N
89	20241216	090326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1722	2	2	0.12	12084	7	0.02	1728	1728	1722	2235	1204	1720	1726.29	18.02	0	0	1771	1745	1713	1687	1655	1758	1700	290	515	500	1100	1	1	57943763	998	-101.29	0.40	12	0.00	-17.00	4305.00	3360	20240116	-48.75	1538	20241209	11.96	3360	-48.75	20240116	1538	11.96	20241209	3360	-48.75	20240116	1538	11.96	20241209	1.31	N	017900	500	289 억	10444357	N	N	63	N	N
90	20241213	160320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1720	26	2	1.53	54178405	31385	64.73	1681	1739	1681	2200	1186	1694	1726.25	18.03	0	-3810	1732	1712	1690	1670	1648	1723	1681	290	506	500	1080	1	1	57943763	997	-101.18	0.40	12	0.05	-17.00	4305.00	3360	20240116	-48.81	1538	20241209	11.83	3360	-48.81	20240116	1538	11.83	20241209	3360	-48.81	20240116	1538	11.83	20241209	1.30	N	017900	500	289 억	10448054	N	N	63	N	N
91	20241213	150325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1733	39	2	2.30	47623179	27601	56.92	1681	1739	1681	2200	1186	1694	1725.41	18.03	0	-3281	1732	1712	1690	1670	1648	1723	1681	290	506	500	1080	1	1	57943763	1004	-101.94	0.40	12	0.05	-17.00	4305.00	3360	20240116	-48.42	1538	20241209	12.68	3360	-48.42	20240116	1538	12.68	20241209	3360	-48.42	20240116	1538	12.68	20241209	1.30	N	017900	500	289 억	10448054	N	N	0	N	N
92	20241213	140326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1720	26	2	1.53	38961419	22600	46.61	1681	1739	1681	2200	1186	1694	1723.96	18.03	0	-1090	1732	1712	1690	1670	1648	1723	1681	290	506	500	1080	1	1	57943763	997	-101.18	0.40	12	0.04	-17.00	4305.00	3360	20240116	-48.81	1538	20241209	11.83	3360	-48.81	20240116	1538	11.83	20241209	3360	-48.81	20240116	1538	11.83	20241209	1.30	N	017900	500	289 억	10448054	N	N	0	N	N
93	20241213	130326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1730	36	2	2.13	30425005	17651	36.40	1681	1739	1681	2200	1186	1694	1723.70	18.03	0	-1075	1732	1712	1690	1670	1648	1723	1681	290	506	500	1080	1	1	57943763	1002	-101.76	0.40	12	0.03	-17.00	4305.00	3360	20240116	-48.51	1538	20241209	12.48	3360	-48.51	20240116	1538	12.48	20241209	3360	-48.51	20240116	1538	12.48	20241209	1.30	N	017900	500	289 억	10448054	N	N	0	N	N
94	20241213	120326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1729	35	2	2.07	28756810	16687	34.41	1681	1739	1681	2200	1186	1694	1723.31	18.03	0	-877	1732	1712	1690	1670	1648	1723	1681	290	506	500	1080	1	1	57943763	1002	-101.71	0.40	12	0.03	-17.00	4305.00	3360	20240116	-48.54	1538	20241209	12.42	3360	-48.54	20240116	1538	12.42	20241209	3360	-48.54	20240116	1538	12.42	20241209	1.30	N	017900	500	289 억	10448054	N	N	0	N	N
95	20241213	110325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1727	33	2	1.95	27083520	15717	32.41	1681	1739	1681	2200	1186	1694	1723.20	18.03	0	-1044	1732	1712	1690	1670	1648	1723	1681	290	506	500	1080	1	1	57943763	1001	-101.59	0.40	12	0.03	-17.00	4305.00	3360	20240116	-48.60	1538	20241209	12.29	3360	-48.60	20240116	1538	12.29	20241209	3360	-48.60	20240116	1538	12.29	20241209	1.30	N	017900	500	289 억	10448054	N	N	0	N	N
96	20241213	100325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1705	11	2	0.65	2981774	1756	3.62	1681	1705	1681	2200	1186	1694	1698.05	18.03	0	-58	1732	1712	1690	1670	1648	1723	1681	290	506	500	1080	1	1	57943763	988	-100.29	0.40	12	0.00	-17.00	4305.00	3360	20240116	-49.26	1538	20241209	10.86	3360	-49.26	20240116	1538	10.86	20241209	3360	-49.26	20240116	1538	10.86	20241209	1.30	N	017900	500	289 억	10448054	N	N	0	N	N
97	20241213	090325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1681	-13	5	-0.77	363397	216	0.45	1681	1702	1681	2200	1186	1694	1682.39	18.03	0	-38	1732	1712	1690	1670	1648	1723	1681	290	506	500	1080	1	1	57943763	974	-98.88	0.39	12	0.00	-17.00	4305.00	3360	20240116	-49.97	1538	20241209	9.30	3360	-49.97	20240116	1538	9.30	20241209	3360	-49.97	20240116	1538	9.30	20241209	1.30	N	017900	500	289 억	10448054	N	N	0	N	N
98	20241212	160325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1694	10	2	0.59	81656667	48480	77.41	1680	1710	1668	2185	1179	1684	1684.34	18.05	0	-8852	1744	1714	1656	1626	1568	1729	1641	290	501	500	1070	1	1	57943763	982	-99.65	0.39	12	0.08	-17.00	4305.00	3360	20240116	-49.58	1538	20241209	10.14	3360	-49.58	20240116	1538	10.14	20241209	3360	-49.58	20240116	1538	10.14	20241209	1.38	N	017900	500	289 억	10456899	N	N	0	N	N
99	20241212	150324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1698	14	2	0.83	78041918	46344	74.00	1680	1710	1668	2185	1179	1684	1683.97	18.05	0	-9253	1744	1714	1656	1626	1568	1729	1641	290	501	500	1070	1	1	57943763	984	-99.88	0.39	12	0.08	-17.00	4305.00	3360	20240116	-49.46	1538	20241209	10.40	3360	-49.46	20240116	1538	10.40	20241209	3360	-49.46	20240116	1538	10.40	20241209	1.38	N	017900	500	289 억	10456899	N	N	0	N	N
100	20241212	140324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1705	21	2	1.25	77318107	45918	73.32	1680	1710	1668	2185	1179	1684	1683.83	18.05	0	-9195	1744	1714	1656	1626	1568	1729	1641	290	501	500	1070	1	1	57943763	988	-100.29	0.40	12	0.08	-17.00	4305.00	3360	20240116	-49.26	1538	20241209	10.86	3360	-49.26	20240116	1538	10.86	20241209	3360	-49.26	20240116	1538	10.86	20241209	1.38	N	017900	500	289 억	10456899	N	N	0	N	N
101	20241212	130323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1673	-11	5	-0.65	60289320	35858	57.25	1680	1696	1668	2185	1179	1684	1681.34	18.05	0	-6466	1744	1714	1656	1626	1568	1729	1641	290	501	500	1070	1	1	57943763	969	-98.41	0.39	12	0.06	-17.00	4305.00	3360	20240116	-50.21	1538	20241209	8.78	3360	-50.21	20240116	1538	8.78	20241209	3360	-50.21	20240116	1538	8.78	20241209	1.38	N	017900	500	289 억	10456899	N	N	0	N	N
102	20241212	120322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1672	-12	5	-0.71	51109962	30389	48.52	1680	1696	1668	2185	1179	1684	1681.86	18.05	0	-2800	1744	1714	1656	1626	1568	1729	1641	290	501	500	1070	1	1	57943763	969	-98.35	0.39	12	0.05	-17.00	4305.00	3360	20240116	-50.24	1538	20241209	8.71	3360	-50.24	20240116	1538	8.71	20241209	3360	-50.24	20240116	1538	8.71	20241209	1.38	N	017900	500	289 억	10456899	N	N	0	N	N
103	20241212	110322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1687	3	2	0.18	36853489	21901	34.97	1680	1695	1668	2185	1179	1684	1682.73	18.05	0	-1686	1744	1714	1656	1626	1568	1729	1641	290	501	500	1070	1	1	57943763	978	-99.24	0.39	12	0.04	-17.00	4305.00	3360	20240116	-49.79	1538	20241209	9.69	3360	-49.79	20240116	1538	9.69	20241209	3360	-49.79	20240116	1538	9.69	20241209	1.38	N	017900	500	289 억	10456899	N	N	0	N	N
104	20241212	100321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1685	1	2	0.06	33653929	20002	31.94	1680	1695	1668	2185	1179	1684	1682.53	18.05	0	-1485	1744	1714	1656	1626	1568	1729	1641	290	501	500	1070	1	1	57943763	976	-99.12	0.39	12	0.03	-17.00	4305.00	3360	20240116	-49.85	1538	20241209	9.56	3360	-49.85	20240116	1538	9.56	20241209	3360	-49.85	20240116	1538	9.56	20241209	1.38	N	017900	500	289 억	10456899	N	N	0	N	N
105	20241212	090323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1688	4	2	0.24	685020	406	0.65	1680	1689	1680	2185	1179	1684	1687.24	18.05	0	-356	1744	1714	1656	1626	1568	1729	1641	290	501	500	1070	1	1	57943763	978	-99.29	0.39	12	0.00	-17.00	4305.00	3360	20240116	-49.76	1538	20241209	9.75	3360	-49.76	20240116	1538	9.75	20241209	3360	-49.76	20240116	1538	9.75	20241209	1.38	N	017900	500	289 억	10456899	N	N	0	N	N
106	20241211	160321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1684	86	2	5.38	101493812	61431	42.79	1598	1686	1598	2075	1119	1598	1652.12	18.01	0	22675	1654	1626	1588	1560	1522	1640	1574	290	477	500	1020	1	1	57943763	976	-99.06	0.39	12	0.11	-17.00	4305.00	3360	20240116	-49.88	1538	20241209	9.49	3360	-49.88	20240116	1538	9.49	20241209	3360	-49.88	20240116	1538	9.49	20241209	1.39	N	017900	500	289 억	10434437	N	N	1	N	N
107	20241211	150242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1669	71	2	4.44	77322076	46996	32.74	1598	1670	1598	2075	1119	1598	1645.29	18.01	0	20266	1654	1626	1588	1560	1522	1640	1574	290	477	500	1020	1	1	57943763	967	-98.18	0.39	12	0.08	-17.00	4305.00	3360	20240116	-50.33	1538	20241209	8.52	3360	-50.33	20240116	1538	8.52	20241209	3360	-50.33	20240116	1538	8.52	20241209	1.39	N	017900	500	289 억	10434437	N	N	1	N	N
108	20241211	140323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1668	70	2	4.38	73998333	45003	31.35	1598	1670	1598	2075	1119	1598	1644.30	18.01	0	19145	1654	1626	1588	1560	1522	1640	1574	290	477	500	1020	1	1	57943763	967	-98.12	0.39	12	0.08	-17.00	4305.00	3360	20240116	-50.36	1538	20241209	8.45	3360	-50.36	20240116	1538	8.45	20241209	3360	-50.36	20240116	1538	8.45	20241209	1.39	N	017900	500	289 억	10434437	N	N	1	N	N
109	20241211	130324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1661	63	2	3.94	65206672	39729	27.68	1598	1661	1598	2075	1119	1598	1641.29	18.01	0	18196	1654	1626	1588	1560	1522	1640	1574	290	477	500	1020	1	1	57943763	962	-97.71	0.39	12	0.07	-17.00	4305.00	3360	20240116	-50.57	1538	20241209	8.00	3360	-50.57	20240116	1538	8.00	20241209	3360	-50.57	20240116	1538	8.00	20241209	1.39	N	017900	500	289 억	10434437	N	N	1	N	N
110	20241211	120325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1656	58	2	3.63	59972763	36571	25.48	1598	1659	1598	2075	1119	1598	1639.90	18.01	0	16770	1654	1626	1588	1560	1522	1640	1574	290	477	500	1020	1	1	57943763	960	-97.41	0.38	12	0.06	-17.00	4305.00	3360	20240116	-50.71	1538	20241209	7.67	3360	-50.71	20240116	1538	7.67	20241209	3360	-50.71	20240116	1538	7.67	20241209	1.39	N	017900	500	289 억	10434437	N	N	1	N	N
111	20241211	110323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1654	56	2	3.50	47640682	29119	20.28	1598	1657	1598	2075	1119	1598	1636.07	18.01	0	11980	1654	1626	1588	1560	1522	1640	1574	290	477	500	1020	1	1	57943763	958	-97.29	0.38	12	0.05	-17.00	4305.00	3360	20240116	-50.77	1538	20241209	7.54	3360	-50.77	20240116	1538	7.54	20241209	3360	-50.77	20240116	1538	7.54	20241209	1.39	N	017900	500	289 억	10434437	N	N	1	N	N
112	20241211	100324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1653	55	2	3.44	31896082	19545	13.62	1598	1657	1598	2075	1119	1598	1631.93	18.01	0	9216	1654	1626	1588	1560	1522	1640	1574	290	477	500	1020	1	1	57943763	958	-97.24	0.38	12	0.03	-17.00	4305.00	3360	20240116	-50.80	1538	20241209	7.48	3360	-50.80	20240116	1538	7.48	20241209	3360	-50.80	20240116	1538	7.48	20241209	1.39	N	017900	500	289 억	10434437	N	N	1	N	N
113	20241211	090325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1611	13	2	0.81	2721711	1698	1.18	1598	1611	1598	2075	1119	1598	1602.89	18.01	0	-913	1654	1626	1588	1560	1522	1640	1574	290	477	500	1020	1	1	57943763	933	-94.76	0.37	12	0.00	-17.00	4305.00	3360	20240116	-52.05	1538	20241209	4.75	3360	-52.05	20240116	1538	4.75	20241209	3360	-52.05	20240116	1538	4.75	20241209	1.39	N	017900	500	289 억	10434437	N	N	1	N	N
114	20241210	160323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1598	38	2	2.44	222566190	140200	82.91	1550	1616	1550	2025	1092	1560	1587.49	17.87	0	77525	1654	1606	1572	1524	1490	1590	1508	290	465	500	990	1	1	57943763	926	-94.00	0.37	12	0.24	-17.00	4305.00	3360	20240116	-52.44	1538	20241209	3.90	3360	-52.44	20240116	1538	3.90	20241209	3360	-52.44	20240116	1538	3.90	20241209	1.39	N	017900	500	289 억	10356914	N	N	1	N	N
115	20241210	150322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1614	54	2	3.46	188963911	119212	70.50	1550	1616	1550	2025	1092	1560	1585.11	17.87	0	70958	1654	1606	1572	1524	1490	1590	1508	290	465	500	990	1	1	57943763	935	-94.94	0.37	12	0.21	-17.00	4305.00	3360	20240116	-51.96	1538	20241209	4.94	3360	-51.96	20240116	1538	4.94	20241209	3360	-51.96	20240116	1538	4.94	20241209	1.39	N	017900	500	289 억	10356914	N	N	0	N	N
116	20241210	140322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1606	46	2	2.95	186032857	117393	69.42	1550	1610	1550	2025	1092	1560	1584.70	17.87	0	69807	1654	1606	1572	1524	1490	1590	1508	290	465	500	990	1	1	57943763	931	-94.47	0.37	12	0.20	-17.00	4305.00	3360	20240116	-52.20	1538	20241209	4.42	3360	-52.20	20240116	1538	4.42	20241209	3360	-52.20	20240116	1538	4.42	20241209	1.39	N	017900	500	289 억	10356914	N	N	0	N	N
117	20241210	130321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1591	31	2	1.99	168341723	106320	62.87	1550	1598	1550	2025	1092	1560	1583.35	17.87	0	64397	1654	1606	1572	1524	1490	1590	1508	290	465	500	990	1	1	57943763	922	-93.59	0.37	12	0.18	-17.00	4305.00	3360	20240116	-52.65	1538	20241209	3.45	3360	-52.65	20240116	1538	3.45	20241209	3360	-52.65	20240116	1538	3.45	20241209	1.39	N	017900	500	289 억	10356914	N	N	0	N	N
118	20241210	120321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1597	37	2	2.37	162531583	102672	60.71	1550	1598	1550	2025	1092	1560	1583.02	17.87	0	63724	1654	1606	1572	1524	1490	1590	1508	290	465	500	990	1	1	57943763	925	-93.94	0.37	12	0.18	-17.00	4305.00	3360	20240116	-52.47	1538	20241209	3.84	3360	-52.47	20240116	1538	3.84	20241209	3360	-52.47	20240116	1538	3.84	20241209	1.39	N	017900	500	289 억	10356914	N	N	0	N	N
119	20241210	110321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1592	32	2	2.05	157462933	99492	58.83	1550	1598	1550	2025	1092	1560	1582.67	17.87	0	62205	1654	1606	1572	1524	1490	1590	1508	290	465	500	990	1	1	57943763	922	-93.65	0.37	12	0.17	-17.00	4305.00	3360	20240116	-52.62	1538	20241209	3.51	3360	-52.62	20240116	1538	3.51	20241209	3360	-52.62	20240116	1538	3.51	20241209	1.39	N	017900	500	289 억	10356914	N	N	0	N	N
120	20241210	100321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1586	26	2	1.67	59569956	37851	22.38	1550	1596	1550	2025	1092	1560	1573.80	17.87	0	21439	1654	1606	1572	1524	1490	1590	1508	290	465	500	990	1	1	57943763	919	-93.29	0.37	12	0.07	-17.00	4305.00	3360	20240116	-52.80	1538	20241209	3.12	3360	-52.80	20240116	1538	3.12	20241209	3360	-52.80	20240116	1538	3.12	20241209	1.39	N	017900	500	289 억	10356914	N	N	0	N	N
121	20241210	090324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1568	8	2	0.51	8971070	5757	3.40	1550	1568	1550	2025	1092	1560	1558.29	17.87	0	4129	1654	1606	1572	1524	1490	1590	1508	290	465	500	990	1	1	57943763	909	-92.24	0.36	12	0.01	-17.00	4305.00	3360	20240116	-53.33	1538	20241209	1.95	3360	-53.33	20240116	1538	1.95	20241209	3360	-53.33	20240116	1538	1.95	20241209	1.39	N	017900	500	289 억	10356914	N	N	0	N	N
122	20241209	160320	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1560	-85	5	-5.17	247736907	158353	270.09	1614	1620	1538	2135	1152	1645	1564.46	17.89	0	-10036	1696	1670	1642	1616	1588	1656	1602	290	490	500	1050	1	1	57943763	904	-91.76	0.36	12	0.27	-17.00	4305.00	3360	20240116	-53.57	1538	20241209	1.43	3360	-53.57	20240116	1538	1.43	20241209	3360	-53.57	20240116	1538	1.43	20241209	1.40	N	017900	500	289 억	10367175	N	N	0	N	N
123	20241209	150322	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1564	-81	5	-4.92	234811968	150040	255.91	1614	1620	1538	2135	1152	1645	1565.00	17.89	0	-11707	1696	1670	1642	1616	1588	1656	1602	290	490	500	1050	1	1	57943763	906	-92.00	0.36	12	0.26	-17.00	4305.00	3360	20240116	-53.45	1538	20241209	1.69	3360	-53.45	20240116	1538	1.69	20241209	3360	-53.45	20240116	1538	1.69	20241209	1.40	N	017900	500	289 억	10367175	N	N	0	N	N
124	20241209	140322	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1551	-94	5	-5.71	207270759	132318	225.69	1614	1620	1538	2135	1152	1645	1566.46	17.89	0	-12315	1696	1670	1642	1616	1588	1656	1602	290	490	500	1050	1	1	57943763	899	-91.24	0.36	12	0.23	-17.00	4305.00	3360	20240116	-53.84	1538	20241209	0.85	3360	-53.84	20240116	1538	0.85	20241209	3360	-53.84	20240116	1538	0.85	20241209	1.40	N	017900	500	289 억	10367175	N	N	0	N	N
125	20241209	130323	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1544	-101	5	-6.14	197527392	126012	214.93	1614	1620	1538	2135	1152	1645	1567.53	17.89	0	-11078	1696	1670	1642	1616	1588	1656	1602	290	490	500	1050	1	1	57943763	895	-90.82	0.36	12	0.22	-17.00	4305.00	3360	20240116	-54.05	1538	20241209	0.39	3360	-54.05	20240116	1538	0.39	20241209	3360	-54.05	20240116	1538	0.39	20241209	1.40	N	017900	500	289 억	10367175	N	N	0	N	N
126	20241209	120321	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1547	-98	5	-5.96	166609258	105953	180.72	1614	1620	1538	2135	1152	1645	1572.48	17.89	0	-13355	1696	1670	1642	1616	1588	1656	1602	290	490	500	1050	1	1	57943763	896	-91.00	0.36	12	0.18	-17.00	4305.00	3360	20240116	-53.96	1538	20241209	0.59	3360	-53.96	20240116	1538	0.59	20241209	3360	-53.96	20240116	1538	0.59	20241209	1.40	N	017900	500	289 억	10367175	N	N	0	N	N
127	20241209	110322	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1554	-91	5	-5.53	119439432	75415	128.63	1614	1620	1553	2135	1152	1645	1583.76	17.89	0	-13860	1696	1670	1642	1616	1588	1656	1602	290	490	500	1050	1	1	57943763	900	-91.41	0.36	12	0.13	-17.00	4305.00	3360	20240116	-53.75	1553	20241209	0.06	3360	-53.75	20240116	1553	0.06	20241209	3360	-53.75	20240116	1553	0.06	20241209	1.40	N	017900	500	289 억	10367175	N	N	0	N	N
128	20241209	100321	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1582	-63	5	-3.83	83694345	52649	89.80	1614	1620	1553	2135	1152	1645	1589.67	17.89	0	-13467	1696	1670	1642	1616	1588	1656	1602	290	490	500	1050	1	1	57943763	917	-93.06	0.37	12	0.09	-17.00	4305.00	3360	20240116	-52.92	1553	20241209	1.87	3360	-52.92	20240116	1553	1.87	20241209	3360	-52.92	20240116	1553	1.87	20241209	1.40	N	017900	500	289 억	10367175	N	N	0	N	N
129	20241209	090320	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1614	-31	5	-1.88	3479784	2156	3.68	1614	1614	1614	2135	1152	1645	1614.00	17.89	0	0	1696	1670	1642	1616	1588	1656	1602	290	490	500	1050	1	1	57943763	935	-94.94	0.37	12	0.00	-17.00	4305.00	3360	20240116	-51.96	1614	20241209	0.00	3360	-51.96	20240116	1614	0.00	20241209	3360	-51.96	20240116	1614	0.00	20241209	1.40	N	017900	500	289 억	10367175	N	N	0	N	N
130	20241206	160319	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1645	-15	5	-0.90	96084574	58624	101.87	1660	1668	1614	2155	1162	1660	1639.00	17.90	0	-6764	1700	1680	1670	1650	1640	1675	1645	290	495	500	1060	1	1	57943763	953	-96.76	0.38	12	0.10	-17.00	4305.00	3360	20240116	-51.04	1614	20241206	1.92	3360	-51.04	20240116	1614	1.92	20241206	3360	-51.04	20240116	1614	1.92	20241206	1.40	N	017900	500	289 억	10373988	N	N	0	N	N
131	20241206	150320	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1640	-20	5	-1.20	92654435	56531	98.23	1660	1668	1614	2155	1162	1660	1639.00	17.90	0	-6006	1700	1680	1670	1650	1640	1675	1645	290	495	500	1060	1	1	57943763	950	-96.47	0.38	12	0.10	-17.00	4305.00	3360	20240116	-51.19	1614	20241206	1.61	3360	-51.19	20240116	1614	1.61	20241206	3360	-51.19	20240116	1614	1.61	20241206	1.40	N	017900	500	289 억	10373988	N	N	0	N	N
132	20241206	140319	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1635	-25	5	-1.51	83195558	50746	88.18	1660	1668	1614	2155	1162	1660	1639.45	17.90	0	-8331	1700	1680	1670	1650	1640	1675	1645	290	495	500	1060	1	1	57943763	947	-96.18	0.38	12	0.09	-17.00	4305.00	3360	20240116	-51.34	1614	20241206	1.30	3360	-51.34	20240116	1614	1.30	20241206	3360	-51.34	20240116	1614	1.30	20241206	1.40	N	017900	500	289 억	10373988	N	N	0	N	N
133	20241206	130320	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1641	-19	5	-1.14	72554367	44231	76.86	1660	1668	1614	2155	1162	1660	1640.35	17.90	0	-10149	1700	1680	1670	1650	1640	1675	1645	290	495	500	1060	1	1	57943763	951	-96.53	0.38	12	0.08	-17.00	4305.00	3360	20240116	-51.16	1614	20241206	1.67	3360	-51.16	20240116	1614	1.67	20241206	3360	-51.16	20240116	1614	1.67	20241206	1.40	N	017900	500	289 억	10373988	N	N	0	N	N
134	20241206	120318	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1633	-27	5	-1.63	70547711	43003	74.72	1660	1668	1614	2155	1162	1660	1640.53	17.90	0	-11090	1700	1680	1670	1650	1640	1675	1645	290	495	500	1060	1	1	57943763	946	-96.06	0.38	12	0.07	-17.00	4305.00	3360	20240116	-51.40	1614	20241206	1.18	3360	-51.40	20240116	1614	1.18	20241206	3360	-51.40	20240116	1614	1.18	20241206	1.40	N	017900	500	289 억	10373988	N	N	0	N	N
135	20241206	110319	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1618	-42	5	-2.53	57083725	34765	60.41	1660	1668	1614	2155	1162	1660	1641.99	17.90	0	-13727	1700	1680	1670	1650	1640	1675	1645	290	495	500	1060	1	1	57943763	938	-95.18	0.38	12	0.06	-17.00	4305.00	3360	20240116	-51.85	1614	20241206	0.25	3360	-51.85	20240116	1614	0.25	20241206	3360	-51.85	20240116	1614	0.25	20241206	1.40	N	017900	500	289 억	10373988	N	N	0	N	N
136	20241206	100317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1661	1	2	0.06	15532987	9379	16.30	1660	1668	1650	2155	1162	1660	1656.15	17.90	0	-4354	1700	1680	1670	1650	1640	1675	1645	290	495	500	1060	1	1	57943763	962	-97.71	0.39	12	0.02	-17.00	4305.00	3360	20240116	-50.57	1645	20240805	0.97	3360	-50.57	20240116	1645	0.97	20240805	3360	-50.57	20240116	1645	0.97	20240805	1.40	N	017900	500	289 억	10373988	N	N	0	N	N
137	20241206	090318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1668	8	2	0.48	2777098	1668	2.90	1660	1668	1660	2155	1162	1660	1664.93	17.90	0	-590	1700	1680	1670	1650	1640	1675	1645	290	495	500	1060	1	1	57943763	967	-98.12	0.39	12	0.00	-17.00	4305.00	3360	20240116	-50.36	1645	20240805	1.40	3360	-50.36	20240116	1645	1.40	20240805	3360	-50.36	20240116	1645	1.40	20240805	1.40	N	017900	500	289 억	10373988	N	N	0	N	N
138	20241205	160314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1660	-24	5	-1.43	95992793	57538	68.52	1676	1690	1660	2185	1179	1684	1668.34	17.93	0	-17128	1702	1692	1676	1666	1650	1698	1672	290	501	500	1070	1	1	57943763	962	-97.65	0.39	12	0.10	-17.00	4305.00	3360	20240116	-50.60	1645	20240805	0.91	3360	-50.60	20240116	1645	0.91	20240805	3360	-50.60	20240116	1645	0.91	20240805	1.40	N	017900	500	289 억	10391083	N	N	0	N	N
139	20241205	150317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1666	-18	5	-1.07	88117268	52795	62.87	1676	1690	1660	2185	1179	1684	1669.05	17.93	0	-15905	1702	1692	1676	1666	1650	1698	1672	290	501	500	1070	1	1	57943763	965	-98.00	0.39	12	0.09	-17.00	4305.00	3360	20240116	-50.42	1645	20240805	1.28	3360	-50.42	20240116	1645	1.28	20240805	3360	-50.42	20240116	1645	1.28	20240805	1.40	N	017900	500	289 억	10391083	N	N	0	N	N
140	20241205	140315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1674	-10	5	-0.59	71831275	43012	51.22	1676	1690	1664	2185	1179	1684	1670.03	17.93	0	-6913	1702	1692	1676	1666	1650	1698	1672	290	501	500	1070	1	1	57943763	970	-98.47	0.39	12	0.07	-17.00	4305.00	3360	20240116	-50.18	1645	20240805	1.76	3360	-50.18	20240116	1645	1.76	20240805	3360	-50.18	20240116	1645	1.76	20240805	1.40	N	017900	500	289 억	10391083	N	N	0	N	N
141	20241205	130315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1673	-11	5	-0.65	50594985	30274	36.05	1676	1690	1665	2185	1179	1684	1671.24	17.93	0	-7308	1702	1692	1676	1666	1650	1698	1672	290	501	500	1070	1	1	57943763	969	-98.41	0.39	12	0.05	-17.00	4305.00	3360	20240116	-50.21	1645	20240805	1.70	3360	-50.21	20240116	1645	1.70	20240805	3360	-50.21	20240116	1645	1.70	20240805	1.40	N	017900	500	289 억	10391083	N	N	0	N	N
142	20241205	120315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1667	-17	5	-1.01	40227293	24066	28.66	1676	1690	1665	2185	1179	1684	1671.54	17.93	0	-7085	1702	1692	1676	1666	1650	1698	1672	290	501	500	1070	1	1	57943763	966	-98.06	0.39	12	0.04	-17.00	4305.00	3360	20240116	-50.39	1645	20240805	1.34	3360	-50.39	20240116	1645	1.34	20240805	3360	-50.39	20240116	1645	1.34	20240805	1.40	N	017900	500	289 억	10391083	N	N	0	N	N
143	20241205	110315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1675	-9	5	-0.53	27807536	16615	19.78	1676	1690	1667	2185	1179	1684	1673.64	17.93	0	-7459	1702	1692	1676	1666	1650	1698	1672	290	501	500	1070	1	1	57943763	971	-98.53	0.39	12	0.03	-17.00	4305.00	3360	20240116	-50.15	1645	20240805	1.82	3360	-50.15	20240116	1645	1.82	20240805	3360	-50.15	20240116	1645	1.82	20240805	1.40	N	017900	500	289 억	10391083	N	N	0	N	N
144	20241205	100313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1672	-12	5	-0.71	12347813	7360	8.76	1676	1690	1670	2185	1179	1684	1677.69	17.93	0	-4308	1702	1692	1676	1666	1650	1698	1672	290	501	500	1070	1	1	57943763	969	-98.35	0.39	12	0.01	-17.00	4305.00	3360	20240116	-50.24	1645	20240805	1.64	3360	-50.24	20240116	1645	1.64	20240805	3360	-50.24	20240116	1645	1.64	20240805	1.40	N	017900	500	289 억	10391083	N	N	0	N	N
145	20241205	090315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1685	1	2	0.06	1200033	716	0.85	1676	1685	1676	2185	1179	1684	1676.02	17.93	0	-105	1702	1692	1676	1666	1650	1698	1672	290	501	500	1070	1	1	57943763	976	-99.12	0.39	12	0.00	-17.00	4305.00	3360	20240116	-49.85	1645	20240805	2.43	3360	-49.85	20240116	1645	2.43	20240805	3360	-49.85	20240116	1645	2.43	20240805	1.40	N	017900	500	289 억	10391083	N	N	0	N	N
146	20241204	160311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1684	-8	5	-0.47	140079458	83851	178.19	1678	1686	1660	2195	1185	1692	1670.52	17.95	0	-7996	1709	1700	1688	1679	1667	1705	1684	290	503	500	1080	1	1	57943763	976	-99.06	0.39	12	0.14	-17.00	4305.00	3360	20240116	-49.88	1645	20240805	2.37	3360	-49.88	20240116	1645	2.37	20240805	3360	-49.88	20240116	1645	2.37	20240805	1.42	N	017900	500	289 억	10398429	N	N	2	N	N
147	20241204	150312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1680	-12	5	-0.71	138078016	82660	175.66	1678	1686	1660	2195	1185	1692	1670.38	17.95	0	-7257	1709	1700	1688	1679	1667	1705	1684	290	503	500	1080	1	1	57943763	973	-98.82	0.39	12	0.14	-17.00	4305.00	3360	20240116	-50.00	1645	20240805	2.13	3360	-50.00	20240116	1645	2.13	20240805	3360	-50.00	20240116	1645	2.13	20240805	1.42	N	017900	500	289 억	10398429	N	N	2	N	N
148	20241204	140311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1681	-11	5	-0.65	137989014	82607	175.55	1678	1686	1660	2195	1185	1692	1670.38	17.95	0	-7256	1709	1700	1688	1679	1667	1705	1684	290	503	500	1080	1	1	57943763	974	-98.88	0.39	12	0.14	-17.00	4305.00	3360	20240116	-49.97	1645	20240805	2.19	3360	-49.97	20240116	1645	2.19	20240805	3360	-49.97	20240116	1645	2.19	20240805	1.42	N	017900	500	289 억	10398429	N	N	2	N	N
149	20241204	130311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1673	-19	5	-1.12	133123891	79706	169.39	1678	1682	1660	2195	1185	1692	1670.13	17.95	0	-7127	1709	1700	1688	1679	1667	1705	1684	290	503	500	1080	1	1	57943763	969	-98.41	0.39	12	0.14	-17.00	4305.00	3360	20240116	-50.21	1645	20240805	1.70	3360	-50.21	20240116	1645	1.70	20240805	3360	-50.21	20240116	1645	1.70	20240805	1.42	N	017900	500	289 억	10398429	N	N	2	N	N
150	20241204	120311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1675	-17	5	-1.00	123953540	74211	157.71	1678	1682	1660	2195	1185	1692	1670.23	17.95	0	-7161	1709	1700	1688	1679	1667	1705	1684	290	503	500	1080	1	1	57943763	971	-98.53	0.39	12	0.13	-17.00	4305.00	3360	20240116	-50.15	1645	20240805	1.82	3360	-50.15	20240116	1645	1.82	20240805	3360	-50.15	20240116	1645	1.82	20240805	1.42	N	017900	500	289 억	10398429	N	N	2	N	N
151	20241204	110304	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1667	-25	5	-1.48	97730658	58504	124.33	1678	1682	1660	2195	1185	1692	1670.42	17.95	0	-4425	1709	1700	1688	1679	1667	1705	1684	290	503	500	1080	1	1	57943763	966	-98.06	0.39	12	0.10	-17.00	4305.00	3360	20240116	-50.39	1645	20240805	1.34	3360	-50.39	20240116	1645	1.34	20240805	3360	-50.39	20240116	1645	1.34	20240805	1.42	N	017900	500	289 억	10398429	N	N	2	N	N
152	20241204	100305	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1665	-27	5	-1.60	67562533	40421	85.90	1678	1682	1660	2195	1185	1692	1671.37	17.95	0	-1443	1709	1700	1688	1679	1667	1705	1684	290	503	500	1080	1	1	57943763	965	-97.94	0.39	12	0.07	-17.00	4305.00	3360	20240116	-50.45	1645	20240805	1.22	3360	-50.45	20240116	1645	1.22	20240805	3360	-50.45	20240116	1645	1.22	20240805	1.42	N	017900	500	289 억	10398429	N	N	2	N	N
153	20241204	090310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1676	-16	5	-0.95	9086082	5419	11.52	1678	1678	1675	2195	1185	1692	1676.12	17.95	0	1726	1709	1700	1688	1679	1667	1705	1684	290	503	500	1080	1	1	57943763	971	-98.59	0.39	12	0.01	-17.00	4305.00	3360	20240116	-50.12	1645	20240805	1.88	3360	-50.12	20240116	1645	1.88	20240805	3360	-50.12	20240116	1645	1.88	20240805	1.42	N	017900	500	289 억	10398429	N	N	2	N	N
154	20241203	160329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1692	7	2	0.42	77716006	46043	68.74	1676	1697	1676	2190	1180	1685	1687.90	17.93	0	11865	1727	1706	1694	1673	1661	1700	1667	290	505	500	1070	1	1	57943763	980	-99.53	0.39	12	0.08	-17.00	4305.00	3360	20240116	-49.64	1645	20240805	2.86	3360	-49.64	20240116	1645	2.86	20240805	3360	-49.64	20240116	1645	2.86	20240805	1.41	N	017900	500	289 억	10386543	N	N	2	N	N
155	20241203	150332	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1692	7	2	0.42	77516338	45925	68.56	1676	1697	1676	2190	1180	1685	1687.89	17.93	0	11886	1727	1706	1694	1673	1661	1700	1667	290	505	500	1070	1	1	57943763	980	-99.53	0.39	12	0.08	-17.00	4305.00	3360	20240116	-49.64	1645	20240805	2.86	3360	-49.64	20240116	1645	2.86	20240805	3360	-49.64	20240116	1645	2.86	20240805	1.41	N	017900	500	289 억	10386543	N	N	0	N	N
156	20241203	140326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1689	4	2	0.24	59498645	35281	52.67	1676	1693	1676	2190	1180	1685	1686.42	17.93	0	5946	1727	1706	1694	1673	1661	1700	1667	290	505	500	1070	1	1	57943763	979	-99.35	0.39	12	0.06	-17.00	4305.00	3360	20240116	-49.73	1645	20240805	2.67	3360	-49.73	20240116	1645	2.67	20240805	3360	-49.73	20240116	1645	2.67	20240805	1.41	N	017900	500	289 억	10386543	N	N	0	N	N
157	20241203	130324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1691	6	2	0.36	55878988	33138	49.47	1676	1693	1676	2190	1180	1685	1686.25	17.93	0	4510	1727	1706	1694	1673	1661	1700	1667	290	505	500	1070	1	1	57943763	980	-99.47	0.39	12	0.06	-17.00	4305.00	3360	20240116	-49.67	1645	20240805	2.80	3360	-49.67	20240116	1645	2.80	20240805	3360	-49.67	20240116	1645	2.80	20240805	1.41	N	017900	500	289 억	10386543	N	N	0	N	N
158	20241203	120335	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1686	1	2	0.06	43573286	25846	38.58	1676	1693	1676	2190	1180	1685	1685.88	17.93	0	-26	1727	1706	1694	1673	1661	1700	1667	290	505	500	1070	1	1	57943763	977	-99.18	0.39	12	0.04	-17.00	4305.00	3360	20240116	-49.82	1645	20240805	2.49	3360	-49.82	20240116	1645	2.49	20240805	3360	-49.82	20240116	1645	2.49	20240805	1.41	N	017900	500	289 억	10386543	N	N	0	N	N
159	20241203	110322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1690	5	2	0.30	28125543	16684	24.91	1676	1693	1676	2190	1180	1685	1685.78	17.93	0	-519	1727	1706	1694	1673	1661	1700	1667	290	505	500	1070	1	1	57943763	979	-99.41	0.39	12	0.03	-17.00	4305.00	3360	20240116	-49.70	1645	20240805	2.74	3360	-49.70	20240116	1645	2.74	20240805	3360	-49.70	20240116	1645	2.74	20240805	1.41	N	017900	500	289 억	10386543	N	N	0	N	N
160	20241203	100316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1686	1	2	0.06	12653417	7501	11.20	1676	1693	1676	2190	1180	1685	1686.90	17.93	0	-401	1727	1706	1694	1673	1661	1700	1667	290	505	500	1070	1	1	57943763	977	-99.18	0.39	12	0.01	-17.00	4305.00	3360	20240116	-49.82	1645	20240805	2.49	3360	-49.82	20240116	1645	2.49	20240805	3360	-49.82	20240116	1645	2.49	20240805	1.41	N	017900	500	289 억	10386543	N	N	0	N	N
161	20241203	090315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1690	5	2	0.30	1126489	672	1.00	1676	1690	1676	2190	1180	1685	1676.32	17.93	0	-96	1727	1706	1694	1673	1661	1700	1667	290	505	500	1070	1	1	57943763	979	-99.41	0.39	12	0.00	-17.00	4305.00	3360	20240116	-49.70	1645	20240805	2.74	3360	-49.70	20240116	1645	2.74	20240805	3360	-49.70	20240116	1645	2.74	20240805	1.41	N	017900	500	289 억	10386543	N	N	0	N	N
162	20241202	160307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1685	-21	5	-1.23	113433223	66985	133.94	1701	1715	1682	2215	1195	1706	1693.41	17.95	0	-16051	1783	1744	1719	1680	1655	1732	1668	290	509	500	1090	1	1	57943763	976	-99.12	0.39	12	0.12	-17.00	4305.00	3360	20240116	-49.85	1645	20240805	2.43	3360	-49.85	20240116	1645	2.43	20240805	3360	-49.85	20240116	1645	2.43	20240805	1.42	N	017900	500	289 억	10402796	N	N	0	N	N
163	20241202	150328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1694	-12	5	-0.70	108659915	64152	128.28	1701	1715	1682	2215	1195	1706	1693.79	17.95	0	-15789	1783	1744	1719	1680	1655	1732	1668	290	509	500	1090	1	1	57943763	982	-99.65	0.39	12	0.11	-17.00	4305.00	3360	20240116	-49.58	1645	20240805	2.98	3360	-49.58	20240116	1645	2.98	20240805	3360	-49.58	20240116	1645	2.98	20240805	1.42	N	017900	500	289 억	10402796	N	N	0	N	N
164	20241202	140318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1686	-20	5	-1.17	87967733	51922	103.82	1701	1715	1682	2215	1195	1706	1694.23	17.95	0	-10925	1783	1744	1719	1680	1655	1732	1668	290	509	500	1090	1	1	57943763	977	-99.18	0.39	12	0.09	-17.00	4305.00	3360	20240116	-49.82	1645	20240805	2.49	3360	-49.82	20240116	1645	2.49	20240805	3360	-49.82	20240116	1645	2.49	20240805	1.42	N	017900	500	289 억	10402796	N	N	0	N	N
165	20241202	130322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1691	-15	5	-0.88	82580812	48726	97.43	1701	1715	1682	2215	1195	1706	1694.80	17.95	0	-11134	1783	1744	1719	1680	1655	1732	1668	290	509	500	1090	1	1	57943763	980	-99.47	0.39	12	0.08	-17.00	4305.00	3360	20240116	-49.67	1645	20240805	2.80	3360	-49.67	20240116	1645	2.80	20240805	3360	-49.67	20240116	1645	2.80	20240805	1.42	N	017900	500	289 억	10402796	N	N	0	N	N
166	20241202	120327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1698	-8	5	-0.47	67082986	39532	79.05	1701	1715	1688	2215	1195	1706	1696.93	17.95	0	-9235	1783	1744	1719	1680	1655	1732	1668	290	509	500	1090	1	1	57943763	984	-99.88	0.39	12	0.07	-17.00	4305.00	3360	20240116	-49.46	1645	20240805	3.22	3360	-49.46	20240116	1645	3.22	20240805	3360	-49.46	20240116	1645	3.22	20240805	1.42	N	017900	500	289 억	10402796	N	N	0	N	N
167	20241202	110312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1695	-11	5	-0.64	33024475	19415	38.82	1701	1715	1693	2215	1195	1706	1700.98	17.95	0	-7206	1783	1744	1719	1680	1655	1732	1668	290	509	500	1090	1	1	57943763	982	-99.71	0.39	12	0.03	-17.00	4305.00	3360	20240116	-49.55	1645	20240805	3.04	3360	-49.55	20240116	1645	3.04	20240805	3360	-49.55	20240116	1645	3.04	20240805	1.42	N	017900	500	289 억	10402796	N	N	0	N	N
168	20241202	100307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1698	-8	5	-0.47	24154028	14190	28.37	1701	1715	1694	2215	1195	1706	1702.19	17.95	0	-3492	1783	1744	1719	1680	1655	1732	1668	290	509	500	1090	1	1	57943763	984	-99.88	0.39	12	0.02	-17.00	4305.00	3360	20240116	-49.46	1645	20240805	3.22	3360	-49.46	20240116	1645	3.22	20240805	3360	-49.46	20240116	1645	3.22	20240805	1.42	N	017900	500	289 억	10402796	N	N	0	N	N
169	20241202	090309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1715	9	2	0.53	2891714	1700	3.40	1701	1715	1701	2215	1195	1706	1701.01	17.95	0	0	1783	1744	1719	1680	1655	1732	1668	290	509	500	1090	1	1	57943763	994	-100.88	0.40	12	0.00	-17.00	4305.00	3360	20240116	-48.96	1645	20240805	4.26	3360	-48.96	20240116	1645	4.26	20240805	3360	-48.96	20240116	1645	4.26	20240805	1.42	N	017900	500	289 억	10402796	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History