KissMeData/033240/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160430	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11790	-40	5	-0.34	546077590	46244	71.16	11700	11940	11580	15370	8290	11830	11808.62	8.93	3453	-3179	12263	12046	11883	11666	11503	11965	11585	111	3540	500	8750	10	1	22155870	2612	-10.70	0.68	12	0.21	-1102.00	17445.00	33050	20240122	-64.33	10690	20241210	10.29	33050	-64.33	20240122	10690	10.29	20241210	33050	-64.33	20240122	10690	10.29	20241210	1.79	N	033240	500	110 억	1977764	N	N	3	N	N
3	20241231	150431	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11790	-40	5	-0.34	546077590	46244	71.16	11700	11940	11580	15370	8290	11830	11808.62	8.93	3453	-3179	12263	12046	11883	11666	11503	11965	11585	111	3540	500	8750	10	1	22155870	2612	-10.70	0.68	12	0.21	-1102.00	17445.00	33050	20240122	-64.33	10690	20241210	10.29	33050	-64.33	20240122	10690	10.29	20241210	33050	-64.33	20240122	10690	10.29	20241210	1.79	N	033240	500	110 억	1977764	N	N	3	N	N
4	20241231	140430	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11790	-40	5	-0.34	546077590	46244	71.16	11700	11940	11580	15370	8290	11830	11808.62	8.93	3453	-3179	12263	12046	11883	11666	11503	11965	11585	111	3540	500	8750	10	1	22155870	2612	-10.70	0.68	12	0.21	-1102.00	17445.00	33050	20240122	-64.33	10690	20241210	10.29	33050	-64.33	20240122	10690	10.29	20241210	33050	-64.33	20240122	10690	10.29	20241210	1.79	N	033240	500	110 억	1977764	N	N	3	N	N
5	20241231	130430	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11790	-40	5	-0.34	546077590	46244	71.16	11700	11940	11580	15370	8290	11830	11808.62	8.93	3453	-3179	12263	12046	11883	11666	11503	11965	11585	111	3540	500	8750	10	1	22155870	2612	-10.70	0.68	12	0.21	-1102.00	17445.00	33050	20240122	-64.33	10690	20241210	10.29	33050	-64.33	20240122	10690	10.29	20241210	33050	-64.33	20240122	10690	10.29	20241210	1.79	N	033240	500	110 억	1977764	N	N	3	N	N
6	20241231	120430	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11790	-40	5	-0.34	546077590	46244	71.16	11700	11940	11580	15370	8290	11830	11808.62	8.93	3453	-3179	12263	12046	11883	11666	11503	11965	11585	111	3540	500	8750	10	1	22155870	2612	-10.70	0.68	12	0.21	-1102.00	17445.00	33050	20240122	-64.33	10690	20241210	10.29	33050	-64.33	20240122	10690	10.29	20241210	33050	-64.33	20240122	10690	10.29	20241210	1.79	N	033240	500	110 억	1977764	N	N	3	N	N
7	20241231	110430	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11790	-40	5	-0.34	546077590	46244	71.16	11700	11940	11580	15370	8290	11830	11808.62	8.93	3453	-3179	12263	12046	11883	11666	11503	11965	11585	111	3540	500	8750	10	1	22155870	2612	-10.70	0.68	12	0.21	-1102.00	17445.00	33050	20240122	-64.33	10690	20241210	10.29	33050	-64.33	20240122	10690	10.29	20241210	33050	-64.33	20240122	10690	10.29	20241210	1.79	N	033240	500	110 억	1977764	N	N	3	N	N
8	20241231	100423	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11790	-40	5	-0.34	546077590	46244	71.16	11700	11940	11580	15370	8290	11830	11808.62	8.93	3453	-3179	12263	12046	11883	11666	11503	11965	11585	111	3540	500	8750	10	1	22155870	2612	-10.70	0.68	12	0.21	-1102.00	17445.00	33050	20240122	-64.33	10690	20241210	10.29	33050	-64.33	20240122	10690	10.29	20241210	33050	-64.33	20240122	10690	10.29	20241210	1.79	N	033240	500	110 억	1977764	N	N	3	N	N
9	20241231	090431	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11790	-40	5	-0.34	546077590	46244	71.16	11700	11940	11580	15370	8290	11830	11808.62	8.93	3453	-3179	12263	12046	11883	11666	11503	11965	11585	111	3540	500	8750	10	1	22155870	2612	-10.70	0.68	12	0.21	-1102.00	17445.00	33050	20240122	-64.33	10690	20241210	10.29	33050	-64.33	20240122	10690	10.29	20241210	33050	-64.33	20240122	10690	10.29	20241210	1.79	N	033240	500	110 억	1977764	N	N	3	N	N
10	20241230	160428	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11790	-40	5	-0.34	546077590	46244	71.16	11700	11940	11580	15370	8290	11830	11808.62	8.91	0	-3179	12263	12046	11883	11666	11503	11965	11585	111	3540	500	8750	10	1	22155870	2612	-10.70	0.68	12	0.21	-1102.00	17445.00	33050	20240122	-64.33	10690	20241210	10.29	33050	-64.33	20240122	10690	10.29	20241210	33050	-64.33	20240122	10690	10.29	20241210	1.79	N	033240	500	110 억	1974311	N	N	3	N	N
11	20241230	150431	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11780	-50	5	-0.42	509099300	43107	66.33	11700	11940	11580	15370	8290	11830	11810.13	8.91	0	-3726	12263	12046	11883	11666	11503	11965	11585	111	3540	500	8750	10	1	22155870	2610	-10.69	0.68	12	0.19	-1102.00	17445.00	33050	20240122	-64.36	10690	20241210	10.20	33050	-64.36	20240122	10690	10.20	20241210	33050	-64.36	20240122	10690	10.20	20241210	1.79	N	033240	500	110 억	1974311	N	N	0	N	N
12	20241230	140430	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11820	-10	5	-0.08	374125880	31679	48.75	11700	11940	11580	15370	8290	11830	11809.90	8.91	0	-4179	12263	12046	11883	11666	11503	11965	11585	111	3540	500	8750	10	1	22155870	2619	-10.73	0.68	12	0.14	-1102.00	17445.00	33050	20240122	-64.24	10690	20241210	10.57	33050	-64.24	20240122	10690	10.57	20241210	33050	-64.24	20240122	10690	10.57	20241210	1.79	N	033240	500	110 억	1974311	N	N	0	N	N
13	20241230	130430	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11830	0	3	0.00	339702150	28771	44.27	11700	11940	11580	15370	8290	11830	11807.10	8.91	0	-4232	12263	12046	11883	11666	11503	11965	11585	111	3540	500	8750	10	1	22155870	2621	-10.74	0.68	12	0.13	-1102.00	17445.00	33050	20240122	-64.21	10690	20241210	10.66	33050	-64.21	20240122	10690	10.66	20241210	33050	-64.21	20240122	10690	10.66	20241210	1.79	N	033240	500	110 억	1974311	N	N	0	N	N
14	20241230	120428	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11830	0	3	0.00	272248660	23059	35.48	11700	11940	11580	15370	8290	11830	11806.61	8.91	0	-3536	12263	12046	11883	11666	11503	11965	11585	111	3540	500	8750	10	1	22155870	2621	-10.74	0.68	12	0.10	-1102.00	17445.00	33050	20240122	-64.21	10690	20241210	10.66	33050	-64.21	20240122	10690	10.66	20241210	33050	-64.21	20240122	10690	10.66	20241210	1.79	N	033240	500	110 억	1974311	N	N	0	N	N
15	20241230	110430	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11770	-60	5	-0.51	233835840	19813	30.49	11700	11940	11580	15370	8290	11830	11802.14	8.91	0	-3907	12263	12046	11883	11666	11503	11965	11585	111	3540	500	8750	10	1	22155870	2608	-10.68	0.67	12	0.09	-1102.00	17445.00	33050	20240122	-64.39	10690	20241210	10.10	33050	-64.39	20240122	10690	10.10	20241210	33050	-64.39	20240122	10690	10.10	20241210	1.79	N	033240	500	110 억	1974311	N	N	0	N	N
16	20241230	100429	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11740	-90	5	-0.76	141363300	11998	18.46	11700	11940	11580	15370	8290	11830	11782.24	8.91	0	-2660	12263	12046	11883	11666	11503	11965	11585	111	3540	500	8750	10	1	22155870	2601	-10.65	0.67	12	0.05	-1102.00	17445.00	33050	20240122	-64.48	10690	20241210	9.82	33050	-64.48	20240122	10690	9.82	20241210	33050	-64.48	20240122	10690	9.82	20241210	1.79	N	033240	500	110 억	1974311	N	N	0	N	N
17	20241230	090430	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11640	-190	5	-1.61	21545290	1848	2.84	11700	11800	11580	15370	8290	11830	11658.71	8.91	0	264	12263	12046	11883	11666	11503	11965	11585	111	3540	500	8750	10	1	22155870	2579	-10.56	0.67	12	0.01	-1102.00	17445.00	33050	20240122	-64.78	10690	20241210	8.89	33050	-64.78	20240122	10690	8.89	20241210	33050	-64.78	20240122	10690	8.89	20241210	1.79	N	033240	500	110 억	1974311	N	N	0	N	N
18	20241227	160428	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11830	-180	5	-1.50	770659740	64982	96.96	11910	12100	11720	15610	8410	12010	11859.59	8.89	0	-4811	12470	12240	12100	11870	11730	12170	11800	111	3600	500	8880	10	1	22155870	2621	-10.74	0.68	12	0.29	-1102.00	17445.00	33050	20240122	-64.21	10690	20241210	10.66	33050	-64.21	20240122	10690	10.66	20241210	33050	-64.21	20240122	10690	10.66	20241210	1.79	N	033240	500	110 억	1969139	N	N	0	N	N
19	20241227	150427	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11870	-140	5	-1.17	718364020	60573	90.38	11910	12100	11720	15610	8410	12010	11859.48	8.89	0	-5627	12470	12240	12100	11870	11730	12170	11800	111	3600	500	8880	10	1	22155870	2630	-10.77	0.68	12	0.27	-1102.00	17445.00	33050	20240122	-64.08	10690	20241210	11.04	33050	-64.08	20240122	10690	11.04	20241210	33050	-64.08	20240122	10690	11.04	20241210	1.79	N	033240	500	110 억	1969139	N	N	0	N	N
20	20241227	140430	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11890	-120	5	-1.00	590160290	49785	74.28	11910	12100	11720	15610	8410	12010	11854.18	8.89	0	-2728	12470	12240	12100	11870	11730	12170	11800	111	3600	500	8880	10	1	22155870	2634	-10.79	0.68	12	0.22	-1102.00	17445.00	33050	20240122	-64.02	10690	20241210	11.23	33050	-64.02	20240122	10690	11.23	20241210	33050	-64.02	20240122	10690	11.23	20241210	1.79	N	033240	500	110 억	1969139	N	N	0	N	N
21	20241227	130429	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11820	-190	5	-1.58	537555470	45338	67.65	11910	12100	11720	15610	8410	12010	11856.62	8.89	0	-747	12470	12240	12100	11870	11730	12170	11800	111	3600	500	8880	10	1	22155870	2619	-10.73	0.68	12	0.20	-1102.00	17445.00	33050	20240122	-64.24	10690	20241210	10.57	33050	-64.24	20240122	10690	10.57	20241210	33050	-64.24	20240122	10690	10.57	20241210	1.79	N	033240	500	110 억	1969139	N	N	0	N	N
22	20241227	120428	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11750	-260	5	-2.16	440920540	37124	55.39	11910	12100	11720	15610	8410	12010	11876.97	8.89	0	-686	12470	12240	12100	11870	11730	12170	11800	111	3600	500	8880	10	1	22155870	2603	-10.66	0.67	12	0.17	-1102.00	17445.00	33050	20240122	-64.45	10690	20241210	9.92	33050	-64.45	20240122	10690	9.92	20241210	33050	-64.45	20240122	10690	9.92	20241210	1.79	N	033240	500	110 억	1969139	N	N	0	N	N
23	20241227	110427	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11830	-180	5	-1.50	313165300	26283	39.22	11910	12100	11820	15610	8410	12010	11915.13	8.89	0	2653	12470	12240	12100	11870	11730	12170	11800	111	3600	500	8880	10	1	22155870	2621	-10.74	0.68	12	0.12	-1102.00	17445.00	33050	20240122	-64.21	10690	20241210	10.66	33050	-64.21	20240122	10690	10.66	20241210	33050	-64.21	20240122	10690	10.66	20241210	1.79	N	033240	500	110 억	1969139	N	N	0	N	N
24	20241227	100428	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12030	20	2	0.17	182139010	15304	22.84	11910	12100	11820	15610	8410	12010	11901.40	8.89	0	3492	12470	12240	12100	11870	11730	12170	11800	111	3600	500	8880	10	1	22155870	2665	-10.92	0.69	12	0.07	-1102.00	17445.00	33050	20240122	-63.60	10690	20241210	12.54	33050	-63.60	20240122	10690	12.54	20241210	33050	-63.60	20240122	10690	12.54	20241210	1.79	N	033240	500	110 억	1969139	N	N	0	N	N
25	20241227	090430	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11980	-30	5	-0.25	12642710	1061	1.58	11910	12000	11910	15610	8410	12010	11915.84	8.89	0	140	12470	12240	12100	11870	11730	12170	11800	111	3600	500	8880	10	1	22155870	2654	-10.87	0.69	12	0.00	-1102.00	17445.00	33050	20240122	-63.75	10690	20241210	12.07	33050	-63.75	20240122	10690	12.07	20241210	33050	-63.75	20240122	10690	12.07	20241210	1.79	N	033240	500	110 억	1969139	N	N	0	N	N
26	20241226	160427	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12010	-290	5	-2.36	803193480	66471	107.13	12300	12330	11960	15990	8610	12300	12083.15	8.89	0	-15779	12813	12556	12393	12136	11973	12475	12055	111	3690	500	9100	10	1	22155870	2661	-10.90	0.69	12	0.30	-1102.00	17445.00	33050	20240122	-63.66	10690	20241210	12.35	33050	-63.66	20240122	10690	12.35	20241210	33050	-63.66	20240122	10690	12.35	20241210	1.82	N	033240	500	110 억	1970027	N	N	1	N	N
27	20241226	150425	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12030	-270	5	-2.20	764673180	63261	101.96	12300	12330	11960	15990	8610	12300	12087.35	8.89	0	-17400	12813	12556	12393	12136	11973	12475	12055	111	3690	500	9100	10	1	22155870	2665	-10.92	0.69	12	0.29	-1102.00	17445.00	33050	20240122	-63.60	10690	20241210	12.54	33050	-63.60	20240122	10690	12.54	20241210	33050	-63.60	20240122	10690	12.54	20241210	1.82	N	033240	500	110 억	1970027	N	N	1	N	N
28	20241226	140424	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12010	-290	5	-2.36	656057080	54209	87.37	12300	12330	11960	15990	8610	12300	12102.10	8.89	0	-18502	12813	12556	12393	12136	11973	12475	12055	111	3690	500	9100	10	1	22155870	2661	-10.90	0.69	12	0.24	-1102.00	17445.00	33050	20240122	-63.66	10690	20241210	12.35	33050	-63.66	20240122	10690	12.35	20241210	33050	-63.66	20240122	10690	12.35	20241210	1.82	N	033240	500	110 억	1970027	N	N	1	N	N
29	20241226	130426	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12120	-180	5	-1.46	565236420	46683	75.24	12300	12330	11960	15990	8610	12300	12107.67	8.89	0	-15964	12813	12556	12393	12136	11973	12475	12055	111	3690	500	9100	10	1	22155870	2685	-11.00	0.69	12	0.21	-1102.00	17445.00	33050	20240122	-63.33	10690	20241210	13.38	33050	-63.33	20240122	10690	13.38	20241210	33050	-63.33	20240122	10690	13.38	20241210	1.82	N	033240	500	110 억	1970027	N	N	1	N	N
30	20241226	120424	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11990	-310	5	-2.52	467783850	38579	62.18	12300	12330	11990	15990	8610	12300	12125.02	8.89	0	-14345	12813	12556	12393	12136	11973	12475	12055	111	3690	500	9100	10	1	22155870	2656	-10.88	0.69	12	0.17	-1102.00	17445.00	33050	20240122	-63.72	10690	20241210	12.16	33050	-63.72	20240122	10690	12.16	20241210	33050	-63.72	20240122	10690	12.16	20241210	1.82	N	033240	500	110 억	1970027	N	N	1	N	N
31	20241226	110426	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12020	-280	5	-2.28	379421190	31219	50.32	12300	12330	12010	15990	8610	12300	12153.20	8.89	0	-12637	12813	12556	12393	12136	11973	12475	12055	111	3690	500	9100	10	1	22155870	2663	-10.91	0.69	12	0.14	-1102.00	17445.00	33050	20240122	-63.63	10690	20241210	12.44	33050	-63.63	20240122	10690	12.44	20241210	33050	-63.63	20240122	10690	12.44	20241210	1.82	N	033240	500	110 억	1970027	N	N	1	N	N
32	20241226	100426	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12180	-120	5	-0.98	201994380	16516	26.62	12300	12330	12160	15990	8610	12300	12229.92	8.89	0	-10392	12813	12556	12393	12136	11973	12475	12055	111	3690	500	9100	10	1	22155870	2699	-11.05	0.70	12	0.07	-1102.00	17445.00	33050	20240122	-63.15	10690	20241210	13.94	33050	-63.15	20240122	10690	13.94	20241210	33050	-63.15	20240122	10690	13.94	20241210	1.82	N	033240	500	110 억	1970027	N	N	1	N	N
33	20241226	090425	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12300	0	3	0.00	11520530	936	1.51	12300	12330	12280	15990	8610	12300	12308.95	8.89	0	-493	12813	12556	12393	12136	11973	12475	12055	111	3690	500	9100	10	1	22155870	2725	-11.16	0.71	12	0.00	-1102.00	17445.00	33050	20240122	-62.78	10690	20241210	15.06	33050	-62.78	20240122	10690	15.06	20241210	33050	-62.78	20240122	10690	15.06	20241210	1.82	N	033240	500	110 억	1970027	N	N	1	N	N
34	20241224	160425	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12300	-160	5	-1.28	759543850	61290	94.71	12390	12650	12230	16190	8730	12460	12392.86	8.91	0	-9737	12820	12640	12330	12150	11840	12730	12240	111	3730	500	9220	10	1	22155870	2725	-11.16	0.71	12	0.28	-1102.00	17445.00	33050	20240122	-62.78	10690	20241210	15.06	33050	-62.78	20240122	10690	15.06	20241210	33050	-62.78	20240122	10690	15.06	20241210	1.81	N	033240	500	110 억	1974511	N	N	1	N	N
35	20241224	150425	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12300	-160	5	-1.28	730446030	58923	91.05	12390	12650	12230	16190	8730	12460	12396.62	8.91	0	-8897	12820	12640	12330	12150	11840	12730	12240	111	3730	500	9220	10	1	22155870	2725	-11.16	0.71	12	0.27	-1102.00	17445.00	33050	20240122	-62.78	10690	20241210	15.06	33050	-62.78	20240122	10690	15.06	20241210	33050	-62.78	20240122	10690	15.06	20241210	1.81	N	033240	500	110 억	1974511	N	N	23	N	N
36	20241224	140423	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12280	-180	5	-1.44	546033750	43992	67.98	12390	12650	12230	16190	8730	12460	12412.11	8.91	0	1268	12820	12640	12330	12150	11840	12730	12240	111	3730	500	9220	10	1	22155870	2721	-11.14	0.70	12	0.20	-1102.00	17445.00	33050	20240122	-62.84	10690	20241210	14.87	33050	-62.84	20240122	10690	14.87	20241210	33050	-62.84	20240122	10690	14.87	20241210	1.81	N	033240	500	110 억	1974511	N	N	23	N	N
37	20241224	130424	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12250	-210	5	-1.69	467780980	37610	58.12	12390	12650	12240	16190	8730	12460	12437.68	8.91	0	503	12820	12640	12330	12150	11840	12730	12240	111	3730	500	9220	10	1	22155870	2714	-11.12	0.70	12	0.17	-1102.00	17445.00	33050	20240122	-62.93	10690	20241210	14.59	33050	-62.93	20240122	10690	14.59	20241210	33050	-62.93	20240122	10690	14.59	20241210	1.81	N	033240	500	110 억	1974511	N	N	23	N	N
38	20241224	120423	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12360	-100	5	-0.80	398371160	31959	49.38	12390	12650	12340	16190	8730	12460	12465.07	8.91	0	-155	12820	12640	12330	12150	11840	12730	12240	111	3730	500	9220	10	1	22155870	2738	-11.22	0.71	12	0.14	-1102.00	17445.00	33050	20240122	-62.60	10690	20241210	15.62	33050	-62.60	20240122	10690	15.62	20241210	33050	-62.60	20240122	10690	15.62	20241210	1.81	N	033240	500	110 억	1974511	N	N	23	N	N
39	20241224	110424	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12420	-40	5	-0.32	338911720	27157	41.96	12390	12650	12340	16190	8730	12460	12479.72	8.91	0	2080	12820	12640	12330	12150	11840	12730	12240	111	3730	500	9220	10	1	22155870	2752	-11.27	0.71	12	0.12	-1102.00	17445.00	33050	20240122	-62.42	10690	20241210	16.18	33050	-62.42	20240122	10690	16.18	20241210	33050	-62.42	20240122	10690	16.18	20241210	1.81	N	033240	500	110 억	1974511	N	N	23	N	N
40	20241224	100425	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12440	-20	5	-0.16	273805330	21933	33.89	12390	12650	12340	16190	8730	12460	12483.72	8.91	0	2117	12820	12640	12330	12150	11840	12730	12240	111	3730	500	9220	10	1	22155870	2756	-11.29	0.71	12	0.10	-1102.00	17445.00	33050	20240122	-62.36	10690	20241210	16.37	33050	-62.36	20240122	10690	16.37	20241210	33050	-62.36	20240122	10690	16.37	20241210	1.81	N	033240	500	110 억	1974511	N	N	23	N	N
41	20241224	090426	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12490	30	2	0.24	5425690	436	0.67	12390	12500	12390	16190	8730	12460	12444.24	8.91	0	-177	12820	12640	12330	12150	11840	12730	12240	111	3730	500	9220	10	1	22155870	2767	-11.33	0.72	12	0.00	-1102.00	17445.00	33050	20240122	-62.21	10690	20241210	16.84	33050	-62.21	20240122	10690	16.84	20241210	33050	-62.21	20240122	10690	16.84	20241210	1.81	N	033240	500	110 억	1974511	N	N	23	N	N
42	20241223	160421	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12460	460	2	3.83	792137910	64230	47.18	12020	12510	12020	15600	8400	12000	12332.78	8.76	0	24295	12913	12456	12223	11766	11533	12340	11650	111	3600	500	8880	10	1	22155870	2761	-11.31	0.71	12	0.29	-1102.00	17445.00	33050	20240122	-62.30	10690	20241210	16.56	33050	-62.30	20240122	10690	16.56	20241210	33050	-62.30	20240122	10690	16.56	20241210	1.82	N	033240	500	110 억	1941170	N	N	23	N	N
43	20241223	150424	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12450	450	2	3.75	747219960	60618	44.52	12020	12510	12020	15600	8400	12000	12326.70	8.76	0	21486	12913	12456	12223	11766	11533	12340	11650	111	3600	500	8880	10	1	22155870	2758	-11.30	0.71	12	0.27	-1102.00	17445.00	33050	20240122	-62.33	10690	20241210	16.46	33050	-62.33	20240122	10690	16.46	20241210	33050	-62.33	20240122	10690	16.46	20241210	1.82	N	033240	500	110 억	1941170	N	N	5	N	N
44	20241223	140420	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12480	480	2	4.00	696257120	56534	41.53	12020	12510	12020	15600	8400	12000	12315.72	8.76	0	18669	12913	12456	12223	11766	11533	12340	11650	111	3600	500	8880	10	1	22155870	2765	-11.32	0.72	12	0.26	-1102.00	17445.00	33050	20240122	-62.24	10690	20241210	16.74	33050	-62.24	20240122	10690	16.74	20241210	33050	-62.24	20240122	10690	16.74	20241210	1.82	N	033240	500	110 억	1941170	N	N	5	N	N
45	20241223	130421	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12430	430	2	3.58	598871870	48711	35.78	12020	12510	12020	15600	8400	12000	12294.39	8.76	0	12513	12913	12456	12223	11766	11533	12340	11650	111	3600	500	8880	10	1	22155870	2754	-11.28	0.71	12	0.22	-1102.00	17445.00	33050	20240122	-62.39	10690	20241210	16.28	33050	-62.39	20240122	10690	16.28	20241210	33050	-62.39	20240122	10690	16.28	20241210	1.82	N	033240	500	110 억	1941170	N	N	5	N	N
46	20241223	120422	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12490	490	2	4.08	555548370	45229	33.22	12020	12510	12020	15600	8400	12000	12283.01	8.76	0	12011	12913	12456	12223	11766	11533	12340	11650	111	3600	500	8880	10	1	22155870	2767	-11.33	0.72	12	0.20	-1102.00	17445.00	33050	20240122	-62.21	10690	20241210	16.84	33050	-62.21	20240122	10690	16.84	20241210	33050	-62.21	20240122	10690	16.84	20241210	1.82	N	033240	500	110 억	1941170	N	N	5	N	N
47	20241223	110421	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12310	310	2	2.58	397309910	32509	23.88	12020	12400	12020	15600	8400	12000	12221.54	8.76	0	5172	12913	12456	12223	11766	11533	12340	11650	111	3600	500	8880	10	1	22155870	2727	-11.17	0.71	12	0.15	-1102.00	17445.00	33050	20240122	-62.75	10690	20241210	15.15	33050	-62.75	20240122	10690	15.15	20241210	33050	-62.75	20240122	10690	15.15	20241210	1.82	N	033240	500	110 억	1941170	N	N	5	N	N
48	20241223	100419	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12240	240	2	2.00	203011990	16730	12.29	12020	12260	12020	15600	8400	12000	12134.61	8.76	0	2491	12913	12456	12223	11766	11533	12340	11650	111	3600	500	8880	10	1	22155870	2712	-11.11	0.70	12	0.08	-1102.00	17445.00	33050	20240122	-62.97	10690	20241210	14.50	33050	-62.97	20240122	10690	14.50	20241210	33050	-62.97	20240122	10690	14.50	20241210	1.82	N	033240	500	110 억	1941170	N	N	5	N	N
49	20241223	090421	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12110	110	2	0.92	3567310	296	0.22	12020	12120	12020	15600	8400	12000	12051.72	8.76	0	-124	12913	12456	12223	11766	11533	12340	11650	111	3600	500	8880	10	1	22155870	2683	-10.99	0.69	12	0.00	-1102.00	17445.00	33050	20240122	-63.36	10690	20241210	13.28	33050	-63.36	20240122	10690	13.28	20241210	33050	-63.36	20240122	10690	13.28	20241210	1.82	N	033240	500	110 억	1941170	N	N	5	N	N
50	20241220	160419	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12000	-720	5	-5.66	1647649590	135720	153.70	12580	12680	11990	16530	8910	12720	12140.53	8.76	0	-12697	12913	12816	12723	12626	12533	12865	12675	111	3810	500	9410	10	1	22155870	2659	-10.89	0.69	12	0.61	-1102.00	17445.00	33050	20240122	-63.69	10690	20241210	12.25	33050	-63.69	20240122	10690	12.25	20241210	33050	-63.69	20240122	10690	12.25	20241210	1.82	N	033240	500	110 억	1940415	N	N	5	N	N
51	20241220	150420	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12000	-720	5	-5.66	1552410060	127784	144.71	12580	12680	11990	16530	8910	12720	12148.70	8.76	0	-13002	12913	12816	12723	12626	12533	12865	12675	111	3810	500	9410	10	1	22155870	2659	-10.89	0.69	12	0.58	-1102.00	17445.00	33050	20240122	-63.69	10690	20241210	12.25	33050	-63.69	20240122	10690	12.25	20241210	33050	-63.69	20240122	10690	12.25	20241210	1.82	N	033240	500	110 억	1940415	N	N	0	N	N
52	20241220	140420	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12030	-690	5	-5.42	1324022790	108782	123.19	12580	12680	12010	16530	8910	12720	12171.34	8.76	0	-12651	12913	12816	12723	12626	12533	12865	12675	111	3810	500	9410	10	1	22155870	2665	-10.92	0.69	12	0.49	-1102.00	17445.00	33050	20240122	-63.60	10690	20241210	12.54	33050	-63.60	20240122	10690	12.54	20241210	33050	-63.60	20240122	10690	12.54	20241210	1.82	N	033240	500	110 억	1940415	N	N	0	N	N
53	20241220	130419	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12050	-670	5	-5.27	1048307770	85900	97.28	12580	12680	12020	16530	8910	12720	12203.82	8.76	0	-16023	12913	12816	12723	12626	12533	12865	12675	111	3810	500	9410	10	1	22155870	2670	-10.93	0.69	12	0.39	-1102.00	17445.00	33050	20240122	-63.54	10690	20241210	12.72	33050	-63.54	20240122	10690	12.72	20241210	33050	-63.54	20240122	10690	12.72	20241210	1.82	N	033240	500	110 억	1940415	N	N	0	N	N
54	20241220	120418	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12040	-680	5	-5.35	868895870	70997	80.40	12580	12680	12030	16530	8910	12720	12238.49	8.76	0	-16809	12913	12816	12723	12626	12533	12865	12675	111	3810	500	9410	10	1	22155870	2668	-10.93	0.69	12	0.32	-1102.00	17445.00	33050	20240122	-63.57	10690	20241210	12.63	33050	-63.57	20240122	10690	12.63	20241210	33050	-63.57	20240122	10690	12.63	20241210	1.82	N	033240	500	110 억	1940415	N	N	0	N	N
55	20241220	110418	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12120	-600	5	-4.72	653992770	53192	60.24	12580	12680	12120	16530	8910	12720	12294.95	8.76	0	-13934	12913	12816	12723	12626	12533	12865	12675	111	3810	500	9410	10	1	22155870	2685	-11.00	0.69	12	0.24	-1102.00	17445.00	33050	20240122	-63.33	10690	20241210	13.38	33050	-63.33	20240122	10690	13.38	20241210	33050	-63.33	20240122	10690	13.38	20241210	1.82	N	033240	500	110 억	1940415	N	N	0	N	N
56	20241220	100419	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12290	-430	5	-3.38	361037590	29195	33.06	12580	12680	12260	16530	8910	12720	12366.42	8.76	0	-11376	12913	12816	12723	12626	12533	12865	12675	111	3810	500	9410	10	1	22155870	2723	-11.15	0.70	12	0.13	-1102.00	17445.00	33050	20240122	-62.81	10690	20241210	14.97	33050	-62.81	20240122	10690	14.97	20241210	33050	-62.81	20240122	10690	14.97	20241210	1.82	N	033240	500	110 억	1940415	N	N	0	N	N
57	20241220	090420	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12530	-190	5	-1.49	40047760	3188	3.61	12580	12680	12510	16530	8910	12720	12562.03	8.76	0	-2316	12913	12816	12723	12626	12533	12865	12675	111	3810	500	9410	10	1	22155870	2776	-11.37	0.72	12	0.01	-1102.00	17445.00	33050	20240122	-62.09	10690	20241210	17.21	33050	-62.09	20240122	10690	17.21	20241210	33050	-62.09	20240122	10690	17.21	20241210	1.82	N	033240	500	110 억	1940415	N	N	0	N	N
58	20241219	160419	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12720	-220	5	-1.70	1117437680	87941	117.68	12710	12820	12630	16820	9060	12940	12706.67	8.74	0	3707	13206	13072	12826	12692	12446	13140	12760	111	3880	500	9570	10	1	22155870	2818	-11.54	0.73	12	0.40	-1102.00	17445.00	33050	20240122	-61.51	10690	20241210	18.99	33050	-61.51	20240122	10690	18.99	20241210	33050	-61.51	20240122	10690	18.99	20241210	1.80	N	033240	500	110 억	1936704	N	N	21	N	N
59	20241219	150416	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12660	-280	5	-2.16	1034481590	81407	108.93	12710	12820	12630	16820	9060	12940	12707.53	8.74	0	5141	13206	13072	12826	12692	12446	13140	12760	111	3880	500	9570	10	1	22155870	2805	-11.49	0.73	12	0.37	-1102.00	17445.00	33050	20240122	-61.69	10690	20241210	18.43	33050	-61.69	20240122	10690	18.43	20241210	33050	-61.69	20240122	10690	18.43	20241210	1.80	N	033240	500	110 억	1936704	N	N	21	N	N
60	20241219	140418	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12760	-180	5	-1.39	831524690	65422	87.54	12710	12820	12630	16820	9060	12940	12710.17	8.74	0	4156	13206	13072	12826	12692	12446	13140	12760	111	3880	500	9570	10	1	22155870	2827	-11.58	0.73	12	0.30	-1102.00	17445.00	33050	20240122	-61.39	10690	20241210	19.36	33050	-61.39	20240122	10690	19.36	20241210	33050	-61.39	20240122	10690	19.36	20241210	1.80	N	033240	500	110 억	1936704	N	N	21	N	N
61	20241219	130417	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12730	-210	5	-1.62	670907060	52835	70.70	12710	12770	12630	16820	9060	12940	12698.16	8.74	0	-3180	13206	13072	12826	12692	12446	13140	12760	111	3880	500	9570	10	1	22155870	2820	-11.55	0.73	12	0.24	-1102.00	17445.00	33050	20240122	-61.48	10690	20241210	19.08	33050	-61.48	20240122	10690	19.08	20241210	33050	-61.48	20240122	10690	19.08	20241210	1.80	N	033240	500	110 억	1936704	N	N	21	N	N
62	20241219	120418	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12720	-220	5	-1.70	610308250	48076	64.33	12710	12770	12630	16820	9060	12940	12694.66	8.74	0	-5230	13206	13072	12826	12692	12446	13140	12760	111	3880	500	9570	10	1	22155870	2818	-11.54	0.73	12	0.22	-1102.00	17445.00	33050	20240122	-61.51	10690	20241210	18.99	33050	-61.51	20240122	10690	18.99	20241210	33050	-61.51	20240122	10690	18.99	20241210	1.80	N	033240	500	110 억	1936704	N	N	21	N	N
63	20241219	110418	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12700	-240	5	-1.85	526701870	41494	55.52	12710	12770	12630	16820	9060	12940	12693.45	8.74	0	-3122	13206	13072	12826	12692	12446	13140	12760	111	3880	500	9570	10	1	22155870	2814	-11.52	0.73	12	0.19	-1102.00	17445.00	33050	20240122	-61.57	10690	20241210	18.80	33050	-61.57	20240122	10690	18.80	20241210	33050	-61.57	20240122	10690	18.80	20241210	1.80	N	033240	500	110 억	1936704	N	N	21	N	N
64	20241219	100413	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12710	-230	5	-1.78	366691770	28907	38.68	12710	12770	12630	16820	9060	12940	12685.22	8.74	0	-2726	13206	13072	12826	12692	12446	13140	12760	111	3880	500	9570	10	1	22155870	2816	-11.53	0.73	12	0.13	-1102.00	17445.00	33050	20240122	-61.54	10690	20241210	18.90	33050	-61.54	20240122	10690	18.90	20241210	33050	-61.54	20240122	10690	18.90	20241210	1.80	N	033240	500	110 억	1936704	N	N	21	N	N
65	20241219	090418	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12700	-240	5	-1.85	34543530	2725	3.65	12710	12710	12630	16820	9060	12940	12676.52	8.74	0	-476	13206	13072	12826	12692	12446	13140	12760	111	3880	500	9570	10	1	22155870	2814	-11.52	0.73	12	0.01	-1102.00	17445.00	33050	20240122	-61.57	10690	20241210	18.80	33050	-61.57	20240122	10690	18.80	20241210	33050	-61.57	20240122	10690	18.80	20241210	1.80	N	033240	500	110 억	1936704	N	N	21	N	N
66	20241218	160416	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12940	80	2	0.62	950796200	74614	77.95	12750	12960	12580	16710	9010	12860	12742.84	8.71	0	5282	13100	12980	12810	12690	12520	12895	12605	111	3850	500	9510	10	1	22155870	2867	-11.74	0.74	12	0.34	-1102.00	17445.00	33050	20240122	-60.85	10690	20241210	21.05	33050	-60.85	20240122	10690	21.05	20241210	33050	-60.85	20240122	10690	21.05	20241210	1.79	N	033240	500	110 억	1930663	N	N	21	N	N
67	20241218	150417	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12840	-20	5	-0.16	817323810	64265	67.14	12750	12890	12580	16710	9010	12860	12718.02	8.71	0	402	13100	12980	12810	12690	12520	12895	12605	111	3850	500	9510	10	1	22155870	2845	-11.65	0.74	12	0.29	-1102.00	17445.00	33050	20240122	-61.15	10690	20241210	20.11	33050	-61.15	20240122	10690	20.11	20241210	33050	-61.15	20240122	10690	20.11	20241210	1.79	N	033240	500	110 억	1930663	N	N	1	N	N
68	20241218	140417	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12800	-60	5	-0.47	672328250	52965	55.33	12750	12850	12580	16710	9010	12860	12693.82	8.71	0	-5718	13100	12980	12810	12690	12520	12895	12605	111	3850	500	9510	10	1	22155870	2836	-11.62	0.73	12	0.24	-1102.00	17445.00	33050	20240122	-61.27	10690	20241210	19.74	33050	-61.27	20240122	10690	19.74	20241210	33050	-61.27	20240122	10690	19.74	20241210	1.79	N	033240	500	110 억	1930663	N	N	1	N	N
69	20241218	130417	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12630	-230	5	-1.79	576937070	45494	47.53	12750	12850	12580	16710	9010	12860	12681.61	8.71	0	-12391	13100	12980	12810	12690	12520	12895	12605	111	3850	500	9510	10	1	22155870	2798	-11.46	0.72	12	0.21	-1102.00	17445.00	33050	20240122	-61.79	10690	20241210	18.15	33050	-61.79	20240122	10690	18.15	20241210	33050	-61.79	20240122	10690	18.15	20241210	1.79	N	033240	500	110 억	1930663	N	N	1	N	N
70	20241218	120418	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12630	-230	5	-1.79	516501710	40708	42.53	12750	12850	12580	16710	9010	12860	12687.97	8.71	0	-13465	13100	12980	12810	12690	12520	12895	12605	111	3850	500	9510	10	1	22155870	2798	-11.46	0.72	12	0.18	-1102.00	17445.00	33050	20240122	-61.79	10690	20241210	18.15	33050	-61.79	20240122	10690	18.15	20241210	33050	-61.79	20240122	10690	18.15	20241210	1.79	N	033240	500	110 억	1930663	N	N	1	N	N
71	20241218	110418	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12650	-210	5	-1.63	376934720	29643	30.97	12750	12850	12580	16710	9010	12860	12715.81	8.71	0	-14275	13100	12980	12810	12690	12520	12895	12605	111	3850	500	9510	10	1	22155870	2803	-11.48	0.73	12	0.13	-1102.00	17445.00	33050	20240122	-61.72	10690	20241210	18.33	33050	-61.72	20240122	10690	18.33	20241210	33050	-61.72	20240122	10690	18.33	20241210	1.79	N	033240	500	110 억	1930663	N	N	1	N	N
72	20241218	100417	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12700	-160	5	-1.24	215970850	16921	17.68	12750	12850	12650	16710	9010	12860	12763.48	8.71	0	-7432	13100	12980	12810	12690	12520	12895	12605	111	3850	500	9510	10	1	22155870	2814	-11.52	0.73	12	0.08	-1102.00	17445.00	33050	20240122	-61.57	10690	20241210	18.80	33050	-61.57	20240122	10690	18.80	20241210	33050	-61.57	20240122	10690	18.80	20241210	1.79	N	033240	500	110 억	1930663	N	N	1	N	N
73	20241218	090418	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12740	-120	5	-0.93	19232910	1509	1.58	12750	12790	12740	16710	9010	12860	12745.47	8.71	0	-1159	13100	12980	12810	12690	12520	12895	12605	111	3850	500	9510	10	1	22155870	2823	-11.56	0.73	12	0.01	-1102.00	17445.00	33050	20240122	-61.45	10690	20241210	19.18	33050	-61.45	20240122	10690	19.18	20241210	33050	-61.45	20240122	10690	19.18	20241210	1.79	N	033240	500	110 억	1930663	N	N	1	N	N
74	20241217	160415	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12860	-30	5	-0.23	1219919730	95619	121.81	12900	12930	12640	16750	9030	12890	12758.02	8.66	0	745	13236	13062	12726	12552	12216	13150	12640	111	3860	500	9530	10	1	22155870	2849	-11.67	0.74	12	0.43	-1102.00	17445.00	33050	20240122	-61.09	10690	20241210	20.30	33050	-61.09	20240122	10690	20.30	20241210	33050	-61.09	20240122	10690	20.30	20241210	1.80	N	033240	500	110 억	1918480	N	N	1	N	N
75	20241217	150416	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12770	-120	5	-0.93	1083129570	84960	108.23	12900	12930	12640	16750	9030	12890	12748.70	8.66	0	1205	13236	13062	12726	12552	12216	13150	12640	111	3860	500	9530	10	1	22155870	2829	-11.59	0.73	12	0.38	-1102.00	17445.00	33050	20240122	-61.36	10690	20241210	19.46	33050	-61.36	20240122	10690	19.46	20241210	33050	-61.36	20240122	10690	19.46	20241210	1.80	N	033240	500	110 억	1918480	N	N	1	N	N
76	20241217	140418	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12750	-140	5	-1.09	847282820	66464	84.67	12900	12930	12640	16750	9030	12890	12748.00	8.66	0	-5884	13236	13062	12726	12552	12216	13150	12640	111	3860	500	9530	10	1	22155870	2825	-11.57	0.73	12	0.30	-1102.00	17445.00	33050	20240122	-61.42	10690	20241210	19.27	33050	-61.42	20240122	10690	19.27	20241210	33050	-61.42	20240122	10690	19.27	20241210	1.80	N	033240	500	110 억	1918480	N	N	1	N	N
77	20241217	130408	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12640	-250	5	-1.94	714597400	56031	71.38	12900	12930	12640	16750	9030	12890	12753.61	8.66	0	-9634	13236	13062	12726	12552	12216	13150	12640	111	3860	500	9530	10	1	22155870	2801	-11.47	0.72	12	0.25	-1102.00	17445.00	33050	20240122	-61.75	10690	20241210	18.24	33050	-61.75	20240122	10690	18.24	20241210	33050	-61.75	20240122	10690	18.24	20241210	1.80	N	033240	500	110 억	1918480	N	N	1	N	N
78	20241217	120415	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12690	-200	5	-1.55	598137460	46831	59.66	12900	12930	12690	16750	9030	12890	12772.25	8.66	0	-5019	13236	13062	12726	12552	12216	13150	12640	111	3860	500	9530	10	1	22155870	2812	-11.52	0.73	12	0.21	-1102.00	17445.00	33050	20240122	-61.60	10690	20241210	18.71	33050	-61.60	20240122	10690	18.71	20241210	33050	-61.60	20240122	10690	18.71	20241210	1.80	N	033240	500	110 억	1918480	N	N	1	N	N
79	20241217	110416	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12760	-130	5	-1.01	493137520	38577	49.14	12900	12930	12700	16750	9030	12890	12783.20	8.66	0	-2112	13236	13062	12726	12552	12216	13150	12640	111	3860	500	9530	10	1	22155870	2827	-11.58	0.73	12	0.17	-1102.00	17445.00	33050	20240122	-61.39	10690	20241210	19.36	33050	-61.39	20240122	10690	19.36	20241210	33050	-61.39	20240122	10690	19.36	20241210	1.80	N	033240	500	110 억	1918480	N	N	1	N	N
80	20241217	100408	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12740	-150	5	-1.16	288705550	22545	28.72	12900	12930	12700	16750	9030	12890	12805.75	8.66	0	-2031	13236	13062	12726	12552	12216	13150	12640	111	3860	500	9530	10	1	22155870	2823	-11.56	0.73	12	0.10	-1102.00	17445.00	33050	20240122	-61.45	10690	20241210	19.18	33050	-61.45	20240122	10690	19.18	20241210	33050	-61.45	20240122	10690	19.18	20241210	1.80	N	033240	500	110 억	1918480	N	N	1	N	N
81	20241217	090416	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12770	-120	5	-0.93	54591050	4250	5.41	12900	12920	12770	16750	9030	12890	12844.95	8.66	0	-2883	13236	13062	12726	12552	12216	13150	12640	111	3860	500	9530	10	1	22155870	2829	-11.59	0.73	12	0.02	-1102.00	17445.00	33050	20240122	-61.36	10690	20241210	19.46	33050	-61.36	20240122	10690	19.46	20241210	33050	-61.36	20240122	10690	19.46	20241210	1.80	N	033240	500	110 억	1918480	N	N	1	N	N
82	20241216	160413	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12890	500	2	4.04	988724300	78424	102.90	12420	12900	12390	16100	8680	12390	12607.33	8.66	0	-7697	12663	12526	12343	12206	12023	12595	12275	111	3710	500	9160	10	1	22155870	2856	-11.70	0.74	12	0.35	-1102.00	17445.00	33050	20240122	-61.00	10690	20241210	20.58	33050	-61.00	20240122	10690	20.58	20241210	33050	-61.00	20240122	10690	20.58	20241210	1.77	N	033240	500	110 억	1918184	N	N	1	N	N
83	20241216	150416	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12800	410	2	3.31	847843640	67457	88.51	12420	12830	12390	16100	8680	12390	12568.65	8.66	0	-4349	12663	12526	12343	12206	12023	12595	12275	111	3710	500	9160	10	1	22155870	2836	-11.62	0.73	12	0.30	-1102.00	17445.00	33050	20240122	-61.27	10690	20241210	19.74	33050	-61.27	20240122	10690	19.74	20241210	33050	-61.27	20240122	10690	19.74	20241210	1.77	N	033240	500	110 억	1918184	N	N	7	N	N
84	20241216	140415	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12660	270	2	2.18	716667950	57125	74.95	12420	12670	12390	16100	8680	12390	12545.61	8.66	0	-3133	12663	12526	12343	12206	12023	12595	12275	111	3710	500	9160	10	1	22155870	2805	-11.49	0.73	12	0.26	-1102.00	17445.00	33050	20240122	-61.69	10690	20241210	18.43	33050	-61.69	20240122	10690	18.43	20241210	33050	-61.69	20240122	10690	18.43	20241210	1.77	N	033240	500	110 억	1918184	N	N	7	N	N
85	20241216	130416	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12610	220	2	1.78	491382640	39297	51.56	12420	12650	12390	16100	8680	12390	12504.33	8.66	0	2643	12663	12526	12343	12206	12023	12595	12275	111	3710	500	9160	10	1	22155870	2794	-11.44	0.72	12	0.18	-1102.00	17445.00	33050	20240122	-61.85	10690	20241210	17.96	33050	-61.85	20240122	10690	17.96	20241210	33050	-61.85	20240122	10690	17.96	20241210	1.77	N	033240	500	110 억	1918184	N	N	7	N	N
86	20241216	120416	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12500	110	2	0.89	390520750	31271	41.03	12420	12650	12390	16100	8680	12390	12488.27	8.66	0	172	12663	12526	12343	12206	12023	12595	12275	111	3710	500	9160	10	1	22155870	2769	-11.34	0.72	12	0.14	-1102.00	17445.00	33050	20240122	-62.18	10690	20241210	16.93	33050	-62.18	20240122	10690	16.93	20241210	33050	-62.18	20240122	10690	16.93	20241210	1.77	N	033240	500	110 억	1918184	N	N	7	N	N
87	20241216	110415	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12470	80	2	0.65	352980540	28267	37.09	12420	12650	12390	16100	8680	12390	12487.37	8.66	0	397	12663	12526	12343	12206	12023	12595	12275	111	3710	500	9160	10	1	22155870	2763	-11.32	0.71	12	0.13	-1102.00	17445.00	33050	20240122	-62.27	10690	20241210	16.65	33050	-62.27	20240122	10690	16.65	20241210	33050	-62.27	20240122	10690	16.65	20241210	1.77	N	033240	500	110 억	1918184	N	N	7	N	N
88	20241216	100416	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12500	110	2	0.89	229295620	18344	24.07	12420	12650	12390	16100	8680	12390	12499.76	8.66	0	-1026	12663	12526	12343	12206	12023	12595	12275	111	3710	500	9160	10	1	22155870	2769	-11.34	0.72	12	0.08	-1102.00	17445.00	33050	20240122	-62.18	10690	20241210	16.93	33050	-62.18	20240122	10690	16.93	20241210	33050	-62.18	20240122	10690	16.93	20241210	1.77	N	033240	500	110 억	1918184	N	N	7	N	N
89	20241216	090416	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12390	0	3	0.00	42927330	3458	4.54	12420	12460	12390	16100	8680	12390	12413.92	8.66	0	-953	12663	12526	12343	12206	12023	12595	12275	111	3710	500	9160	10	1	22155870	2745	-11.24	0.71	12	0.02	-1102.00	17445.00	33050	20240122	-62.51	10690	20241210	15.90	33050	-62.51	20240122	10690	15.90	20241210	33050	-62.51	20240122	10690	15.90	20241210	1.77	N	033240	500	110 억	1918184	N	N	7	N	N
90	20241213	160409	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12390	100	2	0.81	938241450	75862	78.10	12270	12480	12160	15970	8610	12290	12367.72	8.58	0	-1306	12563	12426	12163	12026	11763	12495	12095	111	3680	500	9090	10	1	22155870	2745	-11.24	0.71	12	0.34	-1102.00	17445.00	33050	20240122	-62.51	10690	20241210	15.90	33050	-62.51	20240122	10690	15.90	20241210	33050	-62.51	20240122	10690	15.90	20241210	1.77	N	033240	500	110 억	1901990	N	N	7	N	N
91	20241213	150414	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12290	0	3	0.00	880913970	71218	73.32	12270	12480	12160	15970	8610	12290	12369.26	8.58	0	-1561	12563	12426	12163	12026	11763	12495	12095	111	3680	500	9090	10	1	22155870	2723	-11.15	0.70	12	0.32	-1102.00	17445.00	33050	20240122	-62.81	10690	20241210	14.97	33050	-62.81	20240122	10690	14.97	20241210	33050	-62.81	20240122	10690	14.97	20241210	1.77	N	033240	500	110 억	1901990	N	N	0	N	N
92	20241213	140416	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12400	110	2	0.90	716976450	57943	59.65	12270	12480	12160	15970	8610	12290	12373.82	8.58	0	2565	12563	12426	12163	12026	11763	12495	12095	111	3680	500	9090	10	1	22155870	2747	-11.25	0.71	12	0.26	-1102.00	17445.00	33050	20240122	-62.48	10690	20241210	16.00	33050	-62.48	20240122	10690	16.00	20241210	33050	-62.48	20240122	10690	16.00	20241210	1.77	N	033240	500	110 억	1901990	N	N	0	N	N
93	20241213	130416	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12420	130	2	1.06	630946630	51008	52.51	12270	12480	12160	15970	8610	12290	12369.56	8.58	0	4161	12563	12426	12163	12026	11763	12495	12095	111	3680	500	9090	10	1	22155870	2752	-11.27	0.71	12	0.23	-1102.00	17445.00	33050	20240122	-62.42	10690	20241210	16.18	33050	-62.42	20240122	10690	16.18	20241210	33050	-62.42	20240122	10690	16.18	20241210	1.77	N	033240	500	110 억	1901990	N	N	0	N	N
94	20241213	120415	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12410	120	2	0.98	565646760	45748	47.10	12270	12480	12160	15970	8610	12290	12364.40	8.58	0	3189	12563	12426	12163	12026	11763	12495	12095	111	3680	500	9090	10	1	22155870	2750	-11.26	0.71	12	0.21	-1102.00	17445.00	33050	20240122	-62.45	10690	20241210	16.09	33050	-62.45	20240122	10690	16.09	20241210	33050	-62.45	20240122	10690	16.09	20241210	1.77	N	033240	500	110 억	1901990	N	N	0	N	N
95	20241213	110414	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12420	130	2	1.06	464712520	37633	38.74	12270	12480	12160	15970	8610	12290	12348.54	8.58	0	4322	12563	12426	12163	12026	11763	12495	12095	111	3680	500	9090	10	1	22155870	2752	-11.27	0.71	12	0.17	-1102.00	17445.00	33050	20240122	-62.42	10690	20241210	16.18	33050	-62.42	20240122	10690	16.18	20241210	33050	-62.42	20240122	10690	16.18	20241210	1.77	N	033240	500	110 억	1901990	N	N	0	N	N
96	20241213	100414	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12350	60	2	0.49	218615500	17797	18.32	12270	12370	12160	15970	8610	12290	12283.84	8.58	0	3682	12563	12426	12163	12026	11763	12495	12095	111	3680	500	9090	10	1	22155870	2736	-11.21	0.71	12	0.08	-1102.00	17445.00	33050	20240122	-62.63	10690	20241210	15.53	33050	-62.63	20240122	10690	15.53	20241210	33050	-62.63	20240122	10690	15.53	20241210	1.77	N	033240	500	110 억	1901990	N	N	0	N	N
97	20241213	090415	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12240	-50	5	-0.41	4020320	328	0.34	12270	12280	12160	15970	8610	12290	12257.07	8.58	0	-199	12563	12426	12163	12026	11763	12495	12095	111	3680	500	9090	10	1	22155870	2712	-11.11	0.70	12	0.00	-1102.00	17445.00	33050	20240122	-62.97	10690	20241210	14.50	33050	-62.97	20240122	10690	14.50	20241210	33050	-62.97	20240122	10690	14.50	20241210	1.77	N	033240	500	110 억	1901990	N	N	0	N	N
98	20241212	160420	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12290	110	2	0.90	1170753850	96882	66.83	12110	12300	11900	15830	8530	12180	12082.59	8.57	0	-946	12720	12450	11930	11660	11140	12585	11795	111	3650	500	9010	10	1	22155870	2723	-11.15	0.70	12	0.44	-1102.00	17445.00	33050	20240122	-62.81	10690	20241210	14.97	33050	-62.81	20240122	10690	14.97	20241210	33050	-62.81	20240122	10690	14.97	20241210	1.83	N	033240	500	110 억	1898133	N	N	15	N	N
99	20241212	150413	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12190	10	2	0.08	1052701180	87238	60.18	12110	12300	11900	15830	8530	12180	12067.00	8.57	0	-4748	12720	12450	11930	11660	11140	12585	11795	111	3650	500	9010	10	1	22155870	2701	-11.06	0.70	12	0.39	-1102.00	17445.00	33050	20240122	-63.12	10690	20241210	14.03	33050	-63.12	20240122	10690	14.03	20241210	33050	-63.12	20240122	10690	14.03	20241210	1.83	N	033240	500	110 억	1898133	N	N	15	N	N
100	20241212	140413	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12130	-50	5	-0.41	867204130	72007	49.67	12110	12300	11900	15830	8530	12180	12043.33	8.57	0	-8675	12720	12450	11930	11660	11140	12585	11795	111	3650	500	9010	10	1	22155870	2688	-11.01	0.70	12	0.33	-1102.00	17445.00	33050	20240122	-63.30	10690	20241210	13.47	33050	-63.30	20240122	10690	13.47	20241210	33050	-63.30	20240122	10690	13.47	20241210	1.83	N	033240	500	110 억	1898133	N	N	15	N	N
101	20241212	130411	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12010	-170	5	-1.40	745767710	61952	42.74	12110	12300	11900	15830	8530	12180	12037.83	8.57	0	-11327	12720	12450	11930	11660	11140	12585	11795	111	3650	500	9010	10	1	22155870	2661	-10.90	0.69	12	0.28	-1102.00	17445.00	33050	20240122	-63.66	10690	20241210	12.35	33050	-63.66	20240122	10690	12.35	20241210	33050	-63.66	20240122	10690	12.35	20241210	1.83	N	033240	500	110 억	1898133	N	N	15	N	N
102	20241212	120410	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11930	-250	5	-2.05	636460110	52807	36.43	12110	12300	11900	15830	8530	12180	12052.57	8.57	0	-12199	12720	12450	11930	11660	11140	12585	11795	111	3650	500	9010	10	1	22155870	2643	-10.83	0.68	12	0.24	-1102.00	17445.00	33050	20240122	-63.90	10690	20241210	11.60	33050	-63.90	20240122	10690	11.60	20241210	33050	-63.90	20240122	10690	11.60	20241210	1.83	N	033240	500	110 억	1898133	N	N	15	N	N
103	20241212	110410	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11940	-240	5	-1.97	505305370	41814	28.84	12110	12300	11910	15830	8530	12180	12084.60	8.57	0	-9143	12720	12450	11930	11660	11140	12585	11795	111	3650	500	9010	10	1	22155870	2645	-10.83	0.68	12	0.19	-1102.00	17445.00	33050	20240122	-63.87	10690	20241210	11.69	33050	-63.87	20240122	10690	11.69	20241210	33050	-63.87	20240122	10690	11.69	20241210	1.83	N	033240	500	110 억	1898133	N	N	15	N	N
104	20241212	100409	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12050	-130	5	-1.07	349164160	28752	19.83	12110	12300	11940	15830	8530	12180	12144.00	8.57	0	-5318	12720	12450	11930	11660	11140	12585	11795	111	3650	500	9010	10	1	22155870	2670	-10.93	0.69	12	0.13	-1102.00	17445.00	33050	20240122	-63.54	10690	20241210	12.72	33050	-63.54	20240122	10690	12.72	20241210	33050	-63.54	20240122	10690	12.72	20241210	1.83	N	033240	500	110 억	1898133	N	N	15	N	N
105	20241212	090412	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12250	70	2	0.57	42210980	3450	2.38	12110	12300	12110	15830	8530	12180	12235.07	8.57	0	-1435	12720	12450	11930	11660	11140	12585	11795	111	3650	500	9010	10	1	22155870	2714	-11.12	0.70	12	0.02	-1102.00	17445.00	33050	20240122	-62.93	10690	20241210	14.59	33050	-62.93	20240122	10690	14.59	20241210	33050	-62.93	20240122	10690	14.59	20241210	1.83	N	033240	500	110 억	1898133	N	N	15	N	N
106	20241211	160410	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12180	620	2	5.36	1746987920	144850	91.74	11410	12200	11410	15020	8100	11560	12060.63	8.34	0	30025	12180	11870	11280	10970	10380	12025	11125	111	3460	500	8550	10	1	22155870	2699	-11.05	0.70	12	0.65	-1102.00	17445.00	33050	20240122	-63.15	10690	20241210	13.94	33050	-63.15	20240122	10690	13.94	20241210	33050	-63.15	20240122	10690	13.94	20241210	1.87	N	033240	500	110 억	1847610	N	N	15	N	N
107	20241211	150318	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12190	630	2	5.45	1658023420	137537	87.10	11410	12200	11410	15020	8100	11560	12055.11	8.34	0	25263	12180	11870	11280	10970	10380	12025	11125	111	3460	500	8550	10	1	22155870	2701	-11.06	0.70	12	0.62	-1102.00	17445.00	33050	20240122	-63.12	10690	20241210	14.03	33050	-63.12	20240122	10690	14.03	20241210	33050	-63.12	20240122	10690	14.03	20241210	1.87	N	033240	500	110 억	1847610	N	N	0	N	N
108	20241211	140412	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12050	490	2	4.24	1425058660	118345	74.95	11410	12190	11410	15020	8100	11560	12041.56	8.34	0	18753	12180	11870	11280	10970	10380	12025	11125	111	3460	500	8550	10	1	22155870	2670	-10.93	0.69	12	0.53	-1102.00	17445.00	33050	20240122	-63.54	10690	20241210	12.72	33050	-63.54	20240122	10690	12.72	20241210	33050	-63.54	20240122	10690	12.72	20241210	1.87	N	033240	500	110 억	1847610	N	N	0	N	N
109	20241211	130413	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12030	470	2	4.07	1262183370	104815	66.38	11410	12190	11410	15020	8100	11560	12042.01	8.34	0	15813	12180	11870	11280	10970	10380	12025	11125	111	3460	500	8550	10	1	22155870	2665	-10.92	0.69	12	0.47	-1102.00	17445.00	33050	20240122	-63.60	10690	20241210	12.54	33050	-63.60	20240122	10690	12.54	20241210	33050	-63.60	20240122	10690	12.54	20241210	1.87	N	033240	500	110 억	1847610	N	N	0	N	N
110	20241211	120414	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12080	520	2	4.50	1118614980	92902	58.84	11410	12190	11410	15020	8100	11560	12040.81	8.34	0	16329	12180	11870	11280	10970	10380	12025	11125	111	3460	500	8550	10	1	22155870	2676	-10.96	0.69	12	0.42	-1102.00	17445.00	33050	20240122	-63.45	10690	20241210	13.00	33050	-63.45	20240122	10690	13.00	20241210	33050	-63.45	20240122	10690	13.00	20241210	1.87	N	033240	500	110 억	1847610	N	N	0	N	N
111	20241211	110412	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12100	540	2	4.67	954290480	79300	50.22	11410	12190	11410	15020	8100	11560	12033.93	8.34	0	17584	12180	11870	11280	10970	10380	12025	11125	111	3460	500	8550	10	1	22155870	2681	-10.98	0.69	12	0.36	-1102.00	17445.00	33050	20240122	-63.39	10690	20241210	13.19	33050	-63.39	20240122	10690	13.19	20241210	33050	-63.39	20240122	10690	13.19	20241210	1.87	N	033240	500	110 억	1847610	N	N	0	N	N
112	20241211	100412	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12130	570	2	4.93	737805670	61401	38.89	11410	12190	11410	15020	8100	11560	12016.18	8.34	0	16108	12180	11870	11280	10970	10380	12025	11125	111	3460	500	8550	10	1	22155870	2688	-11.01	0.70	12	0.28	-1102.00	17445.00	33050	20240122	-63.30	10690	20241210	13.47	33050	-63.30	20240122	10690	13.47	20241210	33050	-63.30	20240122	10690	13.47	20241210	1.87	N	033240	500	110 억	1847610	N	N	0	N	N
113	20241211	090414	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11680	120	2	1.04	23838510	2064	1.31	11410	11700	11410	15020	8100	11560	11549.67	8.34	0	1005	12180	11870	11280	10970	10380	12025	11125	111	3460	500	8550	10	1	22155870	2588	-10.60	0.67	12	0.01	-1102.00	17445.00	33050	20240122	-64.66	10690	20241210	9.26	33050	-64.66	20240122	10690	9.26	20241210	33050	-64.66	20240122	10690	9.26	20241210	1.87	N	033240	500	110 억	1847610	N	N	0	N	N
114	20241210	160411	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	11560	820	2	7.64	1792907670	157829	77.67	10690	11590	10690	13960	7520	10740	11359.32	8.00	0	55801	11486	11112	10926	10552	10366	11020	10460	111	3220	500	7940	10	1	22155870	2561	-10.49	0.66	12	0.71	-1102.00	17445.00	33050	20240122	-65.02	10690	20241210	8.14	33050	-65.02	20240122	10690	8.14	20241210	33050	-65.02	20240122	10690	8.14	20241210	1.91	N	033240	500	110 억	1772295	N	N	1	N	N
115	20241210	150411	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	11500	760	2	7.08	1572611560	138722	68.27	10690	11570	10690	13960	7520	10740	11336.43	8.00	0	48912	11486	11112	10926	10552	10366	11020	10460	111	3220	500	7940	10	1	22155870	2548	-10.44	0.66	12	0.63	-1102.00	17445.00	33050	20240122	-65.20	10690	20241210	7.58	33050	-65.20	20240122	10690	7.58	20241210	33050	-65.20	20240122	10690	7.58	20241210	1.91	N	033240	500	110 억	1772295	N	N	1	N	N
116	20241210	140410	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	11540	800	2	7.45	1394565440	123269	60.66	10690	11550	10690	13960	7520	10740	11313.19	8.00	0	41249	11486	11112	10926	10552	10366	11020	10460	111	3220	500	7940	10	1	22155870	2557	-10.47	0.66	12	0.56	-1102.00	17445.00	33050	20240122	-65.08	10690	20241210	7.95	33050	-65.08	20240122	10690	7.95	20241210	33050	-65.08	20240122	10690	7.95	20241210	1.91	N	033240	500	110 억	1772295	N	N	1	N	N
117	20241210	130409	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	11510	770	2	7.17	1280037610	113323	55.77	10690	11550	10690	13960	7520	10740	11295.48	8.00	0	37579	11486	11112	10926	10552	10366	11020	10460	111	3220	500	7940	10	1	22155870	2550	-10.44	0.66	12	0.51	-1102.00	17445.00	33050	20240122	-65.17	10690	20241210	7.67	33050	-65.17	20240122	10690	7.67	20241210	33050	-65.17	20240122	10690	7.67	20241210	1.91	N	033240	500	110 억	1772295	N	N	1	N	N
118	20241210	120410	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	11530	790	2	7.36	1184481100	104996	51.67	10690	11540	10690	13960	7520	10740	11281.20	8.00	0	35484	11486	11112	10926	10552	10366	11020	10460	111	3220	500	7940	10	1	22155870	2555	-10.46	0.66	12	0.47	-1102.00	17445.00	33050	20240122	-65.11	10690	20241210	7.86	33050	-65.11	20240122	10690	7.86	20241210	33050	-65.11	20240122	10690	7.86	20241210	1.91	N	033240	500	110 억	1772295	N	N	1	N	N
119	20241210	110409	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	11450	710	2	6.61	1012026980	89995	44.29	10690	11480	10690	13960	7520	10740	11245.37	8.00	0	28163	11486	11112	10926	10552	10366	11020	10460	111	3220	500	7940	10	1	22155870	2537	-10.39	0.66	12	0.41	-1102.00	17445.00	33050	20240122	-65.36	10690	20241210	7.11	33050	-65.36	20240122	10690	7.11	20241210	33050	-65.36	20240122	10690	7.11	20241210	1.91	N	033240	500	110 억	1772295	N	N	1	N	N
120	20241210	100409	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	11190	450	2	4.19	416012610	37527	18.47	10690	11270	10690	13960	7520	10740	11085.69	8.00	0	17203	11486	11112	10926	10552	10366	11020	10460	111	3220	500	7940	10	1	22155870	2479	-10.15	0.64	12	0.17	-1102.00	17445.00	33050	20240122	-66.14	10690	20241210	4.68	33050	-66.14	20240122	10690	4.68	20241210	33050	-66.14	20240122	10690	4.68	20241210	1.91	N	033240	500	110 억	1772295	N	N	1	N	N
121	20241210	090412	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10960	220	2	2.05	66233150	6130	3.02	10690	10960	10690	13960	7520	10740	10804.76	8.00	0	1998	11486	11112	10926	10552	10366	11020	10460	111	3220	500	7940	10	1	22155870	2428	-9.95	0.63	12	0.03	-1102.00	17445.00	33050	20240122	-66.84	10690	20241210	2.53	33050	-66.84	20240122	10690	2.53	20241210	33050	-66.84	20240122	10690	2.53	20241210	1.91	N	033240	500	110 억	1772295	N	N	1	N	N
122	20241209	160408	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10740	-800	5	-6.93	2206617210	200985	133.24	11300	11300	10740	15000	8080	11540	10973.45	7.92	0	-374	12026	11782	11476	11232	10926	11905	11355	111	3460	500	8530	10	1	22155870	2380	-9.75	0.62	12	0.91	-1102.00	17445.00	33050	20240122	-67.50	10740	20241209	0.00	33050	-67.50	20240122	10740	0.00	20241209	33050	-67.50	20240122	10740	0.00	20241209	1.96	N	033240	500	110 억	1753762	N	N	1	N	N
123	20241209	150410	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10830	-710	5	-6.15	1997138290	181530	120.34	11300	11300	10780	15000	8080	11540	10995.70	7.92	0	-3186	12026	11782	11476	11232	10926	11905	11355	111	3460	500	8530	10	1	22155870	2399	-9.83	0.62	12	0.82	-1102.00	17445.00	33050	20240122	-67.23	10780	20241209	0.46	33050	-67.23	20240122	10780	0.46	20241209	33050	-67.23	20240122	10780	0.46	20241209	1.96	N	033240	500	110 억	1753762	N	N	0	N	N
124	20241209	140409	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10910	-630	5	-5.46	1604119740	145292	96.32	11300	11300	10880	15000	8080	11540	11033.69	7.92	0	-7721	12026	11782	11476	11232	10926	11905	11355	111	3460	500	8530	10	1	22155870	2417	-9.90	0.63	12	0.66	-1102.00	17445.00	33050	20240122	-66.99	10880	20241209	0.28	33050	-66.99	20240122	10880	0.28	20241209	33050	-66.99	20240122	10880	0.28	20241209	1.96	N	033240	500	110 억	1753762	N	N	0	N	N
125	20241209	130410	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10960	-580	5	-5.03	1267847650	114606	75.97	11300	11300	10880	15000	8080	11540	11054.19	7.92	0	-8533	12026	11782	11476	11232	10926	11905	11355	111	3460	500	8530	10	1	22155870	2428	-9.95	0.63	12	0.52	-1102.00	17445.00	33050	20240122	-66.84	10880	20241209	0.74	33050	-66.84	20240122	10880	0.74	20241209	33050	-66.84	20240122	10880	0.74	20241209	1.96	N	033240	500	110 억	1753762	N	N	0	N	N
126	20241209	120409	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10980	-560	5	-4.85	1032011610	93118	61.73	11300	11300	10880	15000	8080	11540	11072.80	7.92	0	-7801	12026	11782	11476	11232	10926	11905	11355	111	3460	500	8530	10	1	22155870	2433	-9.96	0.63	12	0.42	-1102.00	17445.00	33050	20240122	-66.78	10880	20241209	0.92	33050	-66.78	20240122	10880	0.92	20241209	33050	-66.78	20240122	10880	0.92	20241209	1.96	N	033240	500	110 억	1753762	N	N	0	N	N
127	20241209	110410	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	11100	-440	5	-3.81	676739530	60800	40.31	11300	11300	11040	15000	8080	11540	11116.66	7.92	0	-5930	12026	11782	11476	11232	10926	11905	11355	111	3460	500	8530	10	1	22155870	2459	-10.07	0.64	12	0.27	-1102.00	17445.00	33050	20240122	-66.41	11040	20241209	0.54	33050	-66.41	20240122	11040	0.54	20241209	33050	-66.41	20240122	11040	0.54	20241209	1.96	N	033240	500	110 억	1753762	N	N	0	N	N
128	20241209	100409	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	11130	-410	5	-3.55	382451430	34357	22.78	11300	11300	11040	15000	8080	11540	11106.45	7.92	0	-5181	12026	11782	11476	11232	10926	11905	11355	111	3460	500	8530	10	1	22155870	2466	-10.10	0.64	12	0.16	-1102.00	17445.00	33050	20240122	-66.32	11040	20241209	0.82	33050	-66.32	20240122	11040	0.82	20241209	33050	-66.32	20240122	11040	0.82	20241209	1.96	N	033240	500	110 억	1753762	N	N	0	N	N
129	20241209	090407	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	11150	-390	5	-3.38	75881130	6712	4.45	11300	11300	11130	15000	8080	11540	11205.67	7.92	0	-3171	12026	11782	11476	11232	10926	11905	11355	111	3460	500	8530	10	1	22155870	2470	-10.12	0.64	12	0.03	-1102.00	17445.00	33050	20240122	-66.26	11130	20241209	0.18	33050	-66.26	20240122	11130	0.18	20241209	33050	-66.26	20240122	11130	0.18	20241209	1.96	N	033240	500	110 억	1753762	N	N	0	N	N
130	20241206	160406	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	11540	-50	5	-0.43	1724005280	150733	115.73	11460	11720	11170	15060	8120	11590	11437.38	7.86	0	-6749	12090	11840	11700	11450	11310	11770	11380	111	3470	500	8570	10	1	22155870	2557	-10.47	0.66	12	0.68	-1102.00	17445.00	33050	20240122	-65.08	11170	20241206	3.31	33050	-65.08	20240122	11170	3.31	20241206	33050	-65.08	20240122	11170	3.31	20241206	1.99	N	033240	500	110 억	1740872	N	N	0	N	N
131	20241206	150407	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	11580	-10	5	-0.09	1619253420	141672	108.77	11460	11720	11170	15060	8120	11590	11429.59	7.86	0	-7321	12090	11840	11700	11450	11310	11770	11380	111	3470	500	8570	10	1	22155870	2566	-10.51	0.66	12	0.64	-1102.00	17445.00	33050	20240122	-64.96	11170	20241206	3.67	33050	-64.96	20240122	11170	3.67	20241206	33050	-64.96	20240122	11170	3.67	20241206	1.99	N	033240	500	110 억	1740872	N	N	0	N	N
132	20241206	140406	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	11490	-100	5	-0.86	1485604930	130121	99.90	11460	11720	11170	15060	8120	11590	11417.10	7.86	0	-6552	12090	11840	11700	11450	11310	11770	11380	111	3470	500	8570	10	1	22155870	2546	-10.43	0.66	12	0.59	-1102.00	17445.00	33050	20240122	-65.23	11170	20241206	2.86	33050	-65.23	20240122	11170	2.86	20241206	33050	-65.23	20240122	11170	2.86	20241206	1.99	N	033240	500	110 억	1740872	N	N	0	N	N
133	20241206	130407	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	11410	-180	5	-1.55	1324036560	116040	89.09	11460	11720	11170	15060	8120	11590	11410.17	7.86	0	-5480	12090	11840	11700	11450	11310	11770	11380	111	3470	500	8570	10	1	22155870	2528	-10.35	0.65	12	0.52	-1102.00	17445.00	33050	20240122	-65.48	11170	20241206	2.15	33050	-65.48	20240122	11170	2.15	20241206	33050	-65.48	20240122	11170	2.15	20241206	1.99	N	033240	500	110 억	1740872	N	N	0	N	N
134	20241206	120404	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	11410	-180	5	-1.55	1211710730	106224	81.56	11460	11720	11170	15060	8120	11590	11407.13	7.86	0	-3954	12090	11840	11700	11450	11310	11770	11380	111	3470	500	8570	10	1	22155870	2528	-10.35	0.65	12	0.48	-1102.00	17445.00	33050	20240122	-65.48	11170	20241206	2.15	33050	-65.48	20240122	11170	2.15	20241206	33050	-65.48	20240122	11170	2.15	20241206	1.99	N	033240	500	110 억	1740872	N	N	0	N	N
135	20241206	110406	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	11240	-350	5	-3.02	1028658000	90133	69.20	11460	11720	11170	15060	8120	11590	11412.67	7.86	0	-5649	12090	11840	11700	11450	11310	11770	11380	111	3470	500	8570	10	1	22155870	2490	-10.20	0.64	12	0.41	-1102.00	17445.00	33050	20240122	-65.99	11170	20241206	0.63	33050	-65.99	20240122	11170	0.63	20241206	33050	-65.99	20240122	11170	0.63	20241206	1.99	N	033240	500	110 억	1740872	N	N	0	N	N
136	20241206	100403	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11480	-110	5	-0.95	421532160	36505	28.03	11460	11720	11450	15060	8120	11590	11547.24	7.86	0	124	12090	11840	11700	11450	11310	11770	11380	111	3470	500	8570	10	1	22155870	2543	-10.42	0.66	12	0.16	-1102.00	17445.00	33050	20240122	-65.26	11290	20241115	1.68	33050	-65.26	20240122	11290	1.68	20241115	33050	-65.26	20240122	11290	1.68	20241115	1.99	N	033240	500	110 억	1740872	N	N	0	N	N
137	20241206	090405	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11540	-50	5	-0.43	30638220	2662	2.04	11460	11720	11460	15060	8120	11590	11509.47	7.86	0	-882	12090	11840	11700	11450	11310	11770	11380	111	3470	500	8570	10	1	22155870	2557	-10.47	0.66	12	0.01	-1102.00	17445.00	33050	20240122	-65.08	11290	20241115	2.21	33050	-65.08	20240122	11290	2.21	20241115	33050	-65.08	20240122	11290	2.21	20241115	1.99	N	033240	500	110 억	1740872	N	N	0	N	N
138	20241205	160359	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11590	-200	5	-1.70	1532033400	129981	52.32	11720	11950	11560	15320	8260	11790	11786.63	7.85	0	-25336	12236	12012	11836	11612	11436	11925	11525	111	3530	500	8720	10	1	22155870	2568	-10.52	0.66	12	0.59	-1102.00	17445.00	33050	20240122	-64.93	11290	20241115	2.66	33050	-64.93	20240122	11290	2.66	20241115	33050	-64.93	20240122	11290	2.66	20241115	1.95	N	033240	500	110 억	1739459	N	N	0	N	N
139	20241205	150403	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11640	-150	5	-1.27	1396251800	118267	47.60	11720	11950	11600	15320	8260	11790	11805.93	7.85	0	-26477	12236	12012	11836	11612	11436	11925	11525	111	3530	500	8720	10	1	22155870	2579	-10.56	0.67	12	0.53	-1102.00	17445.00	33050	20240122	-64.78	11290	20241115	3.10	33050	-64.78	20240122	11290	3.10	20241115	33050	-64.78	20240122	11290	3.10	20241115	1.95	N	033240	500	110 억	1739459	N	N	0	N	N
140	20241205	140401	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11740	-50	5	-0.42	1194245730	100972	40.64	11720	11950	11690	15320	8260	11790	11827.49	7.85	0	-19972	12236	12012	11836	11612	11436	11925	11525	111	3530	500	8720	10	1	22155870	2601	-10.65	0.67	12	0.46	-1102.00	17445.00	33050	20240122	-64.48	11290	20241115	3.99	33050	-64.48	20240122	11290	3.99	20241115	33050	-64.48	20240122	11290	3.99	20241115	1.95	N	033240	500	110 억	1739459	N	N	0	N	N
141	20241205	130401	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11730	-60	5	-0.51	1030102370	86971	35.00	11720	11950	11700	15320	8260	11790	11844.21	7.85	0	-13440	12236	12012	11836	11612	11436	11925	11525	111	3530	500	8720	10	1	22155870	2599	-10.64	0.67	12	0.39	-1102.00	17445.00	33050	20240122	-64.51	11290	20241115	3.90	33050	-64.51	20240122	11290	3.90	20241115	33050	-64.51	20240122	11290	3.90	20241115	1.95	N	033240	500	110 억	1739459	N	N	0	N	N
142	20241205	120402	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11830	40	2	0.34	793462650	66970	26.95	11720	11950	11700	15320	8260	11790	11848.03	7.85	0	-2994	12236	12012	11836	11612	11436	11925	11525	111	3530	500	8720	10	1	22155870	2621	-10.74	0.68	12	0.30	-1102.00	17445.00	33050	20240122	-64.21	11290	20241115	4.78	33050	-64.21	20240122	11290	4.78	20241115	33050	-64.21	20240122	11290	4.78	20241115	1.95	N	033240	500	110 억	1739459	N	N	0	N	N
143	20241205	110400	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11870	80	2	0.68	536860570	45408	18.28	11720	11940	11700	15320	8260	11790	11823.04	7.85	0	1765	12236	12012	11836	11612	11436	11925	11525	111	3530	500	8720	10	1	22155870	2630	-10.77	0.68	12	0.20	-1102.00	17445.00	33050	20240122	-64.08	11290	20241115	5.14	33050	-64.08	20240122	11290	5.14	20241115	33050	-64.08	20240122	11290	5.14	20241115	1.95	N	033240	500	110 억	1739459	N	N	0	N	N
144	20241205	100358	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11830	40	2	0.34	349726930	29648	11.93	11720	11880	11700	15320	8260	11790	11795.97	7.85	0	4557	12236	12012	11836	11612	11436	11925	11525	111	3530	500	8720	10	1	22155870	2621	-10.74	0.68	12	0.13	-1102.00	17445.00	33050	20240122	-64.21	11290	20241115	4.78	33050	-64.21	20240122	11290	4.78	20241115	33050	-64.21	20240122	11290	4.78	20241115	1.95	N	033240	500	110 억	1739459	N	N	0	N	N
145	20241205	090401	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11770	-20	5	-0.17	23587720	2008	0.81	11720	11800	11720	15320	8260	11790	11746.87	7.85	0	-391	12236	12012	11836	11612	11436	11925	11525	111	3530	500	8720	10	1	22155870	2608	-10.68	0.67	12	0.01	-1102.00	17445.00	33050	20240122	-64.39	11290	20241115	4.25	33050	-64.39	20240122	11290	4.25	20241115	33050	-64.39	20240122	11290	4.25	20241115	1.95	N	033240	500	110 억	1739459	N	N	0	N	N
146	20241204	160355	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11790	-410	5	-3.36	2929442190	247935	103.96	11830	12060	11660	15860	8540	12200	11815.46	7.88	0	-47124	12420	12310	12090	11980	11760	12365	12035	111	3660	500	9020	10	1	22155870	2612	-10.70	0.68	12	1.12	-1102.00	17445.00	33050	20240122	-64.33	11290	20241115	4.43	33050	-64.33	20240122	11290	4.43	20241115	33050	-64.33	20240122	11290	4.43	20241115	1.94	N	033240	500	110 억	1745859	N	N	3	N	N
147	20241204	150356	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11760	-440	5	-3.61	2812361610	238003	99.80	11830	12060	11660	15860	8540	12200	11816.48	7.88	0	-47623	12420	12310	12090	11980	11760	12365	12035	111	3660	500	9020	10	1	22155870	2606	-10.67	0.67	12	1.07	-1102.00	17445.00	33050	20240122	-64.42	11290	20241115	4.16	33050	-64.42	20240122	11290	4.16	20241115	33050	-64.42	20240122	11290	4.16	20241115	1.94	N	033240	500	110 억	1745859	N	N	3	N	N
148	20241204	140355	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11750	-450	5	-3.69	2537363940	214575	89.97	11830	12060	11680	15860	8540	12200	11825.05	7.88	0	-41668	12420	12310	12090	11980	11760	12365	12035	111	3660	500	9020	10	1	22155870	2603	-10.66	0.67	12	0.97	-1102.00	17445.00	33050	20240122	-64.45	11290	20241115	4.07	33050	-64.45	20240122	11290	4.07	20241115	33050	-64.45	20240122	11290	4.07	20241115	1.94	N	033240	500	110 억	1745859	N	N	3	N	N
149	20241204	130354	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11820	-380	5	-3.11	1956630730	165059	69.21	11830	12060	11750	15860	8540	12200	11854.10	7.88	0	-33919	12420	12310	12090	11980	11760	12365	12035	111	3660	500	9020	10	1	22155870	2619	-10.73	0.68	12	0.74	-1102.00	17445.00	33050	20240122	-64.24	11290	20241115	4.69	33050	-64.24	20240122	11290	4.69	20241115	33050	-64.24	20240122	11290	4.69	20241115	1.94	N	033240	500	110 억	1745859	N	N	3	N	N
150	20241204	120352	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11790	-410	5	-3.36	1753587290	147821	61.98	11830	12060	11760	15860	8540	12200	11862.88	7.88	0	-29579	12420	12310	12090	11980	11760	12365	12035	111	3660	500	9020	10	1	22155870	2612	-10.70	0.68	12	0.67	-1102.00	17445.00	33050	20240122	-64.33	11290	20241115	4.43	33050	-64.33	20240122	11290	4.43	20241115	33050	-64.33	20240122	11290	4.43	20241115	1.94	N	033240	500	110 억	1745859	N	N	3	N	N
151	20241204	110348	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11830	-370	5	-3.03	1289188600	108475	45.48	11830	12060	11770	15860	8540	12200	11884.62	7.88	0	-21360	12420	12310	12090	11980	11760	12365	12035	111	3660	500	9020	10	1	22155870	2621	-10.74	0.68	12	0.49	-1102.00	17445.00	33050	20240122	-64.21	11290	20241115	4.78	33050	-64.21	20240122	11290	4.78	20241115	33050	-64.21	20240122	11290	4.78	20241115	1.94	N	033240	500	110 억	1745859	N	N	3	N	N
152	20241204	100347	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11890	-310	5	-2.54	1069492530	89970	37.73	11830	12060	11770	15860	8540	12200	11887.17	7.88	0	-13135	12420	12310	12090	11980	11760	12365	12035	111	3660	500	9020	10	1	22155870	2634	-10.79	0.68	12	0.41	-1102.00	17445.00	33050	20240122	-64.02	11290	20241115	5.31	33050	-64.02	20240122	11290	5.31	20241115	33050	-64.02	20240122	11290	5.31	20241115	1.94	N	033240	500	110 억	1745859	N	N	3	N	N
153	20241204	090353	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11980	-220	5	-1.80	128469840	10866	4.56	11830	12060	11770	15860	8540	12200	11822.65	7.88	0	116	12420	12310	12090	11980	11760	12365	12035	111	3660	500	9020	10	1	22155870	2654	-10.87	0.69	12	0.05	-1102.00	17445.00	33050	20240122	-63.75	11290	20241115	6.11	33050	-63.75	20240122	11290	6.11	20241115	33050	-63.75	20240122	11290	6.11	20241115	1.94	N	033240	500	110 억	1745859	N	N	3	N	N
154	20241203	160414	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12200	180	2	1.50	2868235080	238433	126.97	11980	12200	11870	15620	8420	12020	12029.50	7.55	0	1576	12653	12336	12163	11846	11673	12250	11760	111	3600	500	8890	10	1	22155870	2703	-11.07	0.70	12	1.08	-1102.00	17445.00	33050	20240122	-63.09	11290	20241115	8.06	33050	-63.09	20240122	11290	8.06	20241115	33050	-63.09	20240122	11290	8.06	20241115	1.96	N	033240	500	110 억	1672872	N	N	3	N	N
155	20241203	150422	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12120	100	2	0.83	2624384500	218400	116.30	11980	12150	11870	15620	8420	12020	12016.41	7.55	0	-3818	12653	12336	12163	11846	11673	12250	11760	111	3600	500	8890	10	1	22155870	2685	-11.00	0.69	12	0.99	-1102.00	17445.00	33050	20240122	-63.33	11290	20241115	7.35	33050	-63.33	20240122	11290	7.35	20241115	33050	-63.33	20240122	11290	7.35	20241115	1.96	N	033240	500	110 억	1672872	N	N	2	N	N
156	20241203	140413	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12010	-10	5	-0.08	1968909590	164153	87.41	11980	12110	11870	15620	8420	12020	11994.36	7.55	0	-16023	12653	12336	12163	11846	11673	12250	11760	111	3600	500	8890	10	1	22155870	2661	-10.90	0.69	12	0.74	-1102.00	17445.00	33050	20240122	-63.66	11290	20241115	6.38	33050	-63.66	20240122	11290	6.38	20241115	33050	-63.66	20240122	11290	6.38	20241115	1.96	N	033240	500	110 억	1672872	N	N	2	N	N
157	20241203	130410	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11970	-50	5	-0.42	1549081480	129081	68.74	11980	12110	11870	15620	8420	12020	12000.85	7.55	0	-14024	12653	12336	12163	11846	11673	12250	11760	111	3600	500	8890	10	1	22155870	2652	-10.86	0.69	12	0.58	-1102.00	17445.00	33050	20240122	-63.78	11290	20241115	6.02	33050	-63.78	20240122	11290	6.02	20241115	33050	-63.78	20240122	11290	6.02	20241115	1.96	N	033240	500	110 억	1672872	N	N	2	N	N
158	20241203	120425	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11970	-50	5	-0.42	1276089360	106288	56.60	11980	12110	11870	15620	8420	12020	12005.96	7.55	0	-12161	12653	12336	12163	11846	11673	12250	11760	111	3600	500	8890	10	1	22155870	2652	-10.86	0.69	12	0.48	-1102.00	17445.00	33050	20240122	-63.78	11290	20241115	6.02	33050	-63.78	20240122	11290	6.02	20241115	33050	-63.78	20240122	11290	6.02	20241115	1.96	N	033240	500	110 억	1672872	N	N	2	N	N
159	20241203	110412	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12060	40	2	0.33	888405750	74008	39.41	11980	12110	11870	15620	8420	12020	12004.19	7.55	0	-10662	12653	12336	12163	11846	11673	12250	11760	111	3600	500	8890	10	1	22155870	2672	-10.94	0.69	12	0.33	-1102.00	17445.00	33050	20240122	-63.51	11290	20241115	6.82	33050	-63.51	20240122	11290	6.82	20241115	33050	-63.51	20240122	11290	6.82	20241115	1.96	N	033240	500	110 억	1672872	N	N	2	N	N
160	20241203	100403	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11980	-40	5	-0.33	583627690	48695	25.93	11980	12110	11870	15620	8420	12020	11985.37	7.55	0	-8029	12653	12336	12163	11846	11673	12250	11760	111	3600	500	8890	10	1	22155870	2654	-10.87	0.69	12	0.22	-1102.00	17445.00	33050	20240122	-63.75	11290	20241115	6.11	33050	-63.75	20240122	11290	6.11	20241115	33050	-63.75	20240122	11290	6.11	20241115	1.96	N	033240	500	110 억	1672872	N	N	2	N	N
161	20241203	090403	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12110	90	2	0.75	72820530	6069	3.23	11980	12110	11900	15620	8420	12020	11998.77	7.55	0	1362	12653	12336	12163	11846	11673	12250	11760	111	3600	500	8890	10	1	22155870	2683	-10.99	0.69	12	0.03	-1102.00	17445.00	33050	20240122	-63.36	11290	20241115	7.26	33050	-63.36	20240122	11290	7.26	20241115	33050	-63.36	20240122	11290	7.26	20241115	1.96	N	033240	500	110 억	1672872	N	N	2	N	N
162	20241202	160351	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12020	-290	5	-2.36	2254140710	186094	148.97	12330	12480	11990	16000	8620	12310	12112.93	7.50	0	-6428	12963	12636	12463	12136	11963	12550	12050	111	3690	500	9100	10	1	22155870	2663	-10.91	0.69	12	0.84	-1102.00	17445.00	33050	20240122	-63.63	11290	20241115	6.47	33050	-63.63	20240122	11290	6.47	20241115	33050	-63.63	20240122	11290	6.47	20241115	1.96	N	033240	500	110 억	1660983	N	N	2	N	N
163	20241202	150415	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12020	-290	5	-2.36	2114822070	174498	139.69	12330	12480	11990	16000	8620	12310	12119.46	7.50	0	-7249	12963	12636	12463	12136	11963	12550	12050	111	3690	500	9100	10	1	22155870	2663	-10.91	0.69	12	0.79	-1102.00	17445.00	33050	20240122	-63.63	11290	20241115	6.47	33050	-63.63	20240122	11290	6.47	20241115	33050	-63.63	20240122	11290	6.47	20241115	1.96	N	033240	500	110 억	1660983	N	N	0	N	N
164	20241202	140402	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12140	-170	5	-1.38	1715911150	141450	113.23	12330	12480	12000	16000	8620	12310	12130.87	7.50	0	-5012	12963	12636	12463	12136	11963	12550	12050	111	3690	500	9100	10	1	22155870	2690	-11.02	0.70	12	0.64	-1102.00	17445.00	33050	20240122	-63.27	11290	20241115	7.53	33050	-63.27	20240122	11290	7.53	20241115	33050	-63.27	20240122	11290	7.53	20241115	1.96	N	033240	500	110 억	1660983	N	N	0	N	N
165	20241202	130406	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12030	-280	5	-2.27	1550980510	127822	102.32	12330	12480	12000	16000	8620	12310	12133.91	7.50	0	-5164	12963	12636	12463	12136	11963	12550	12050	111	3690	500	9100	10	1	22155870	2665	-10.92	0.69	12	0.58	-1102.00	17445.00	33050	20240122	-63.60	11290	20241115	6.55	33050	-63.60	20240122	11290	6.55	20241115	33050	-63.60	20240122	11290	6.55	20241115	1.96	N	033240	500	110 억	1660983	N	N	0	N	N
166	20241202	120418	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12050	-260	5	-2.11	1337246660	110053	88.10	12330	12480	12000	16000	8620	12310	12150.93	7.50	0	-361	12963	12636	12463	12136	11963	12550	12050	111	3690	500	9100	10	1	22155870	2670	-10.93	0.69	12	0.50	-1102.00	17445.00	33050	20240122	-63.54	11290	20241115	6.73	33050	-63.54	20240122	11290	6.73	20241115	33050	-63.54	20240122	11290	6.73	20241115	1.96	N	033240	500	110 억	1660983	N	N	0	N	N
167	20241202	110355	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12120	-190	5	-1.54	1032356420	84823	67.90	12330	12480	12000	16000	8620	12310	12170.71	7.50	0	805	12963	12636	12463	12136	11963	12550	12050	111	3690	500	9100	10	1	22155870	2685	-11.00	0.69	12	0.38	-1102.00	17445.00	33050	20240122	-63.33	11290	20241115	7.35	33050	-63.33	20240122	11290	7.35	20241115	33050	-63.33	20240122	11290	7.35	20241115	1.96	N	033240	500	110 억	1660983	N	N	0	N	N
168	20241202	100353	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12130	-180	5	-1.46	463483990	37682	30.16	12330	12480	12090	16000	8620	12310	12299.88	7.50	0	-8926	12963	12636	12463	12136	11963	12550	12050	111	3690	500	9100	10	1	22155870	2688	-11.01	0.70	12	0.17	-1102.00	17445.00	33050	20240122	-63.30	11290	20241115	7.44	33050	-63.30	20240122	11290	7.44	20241115	33050	-63.30	20240122	11290	7.44	20241115	1.96	N	033240	500	110 억	1660983	N	N	0	N	N
169	20241202	090354	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12350	40	2	0.32	48396000	3916	3.13	12330	12480	12330	16000	8620	12310	12358.53	7.50	0	-863	12963	12636	12463	12136	11963	12550	12050	111	3690	500	9100	10	1	22155870	2736	-11.21	0.71	12	0.02	-1102.00	17445.00	33050	20240122	-62.63	11290	20241115	9.39	33050	-62.63	20240122	11290	9.39	20241115	33050	-62.63	20240122	11290	9.39	20241115	1.96	N	033240	500	110 억	1660983	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History