KissMeData/011690/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160304	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2025	20	2	1.00	50687146	25320	49.46	1960	2025	1955	2605	1405	2005	2000.81	1.32	9982	9969	2048	2026	1988	1966	1928	2037	1977	914	600	2500	1440	5	1	36574394	741	-225.00	0.73	12	0.07	-9.00	2788.00	4600	20240502	-55.98	1850	20241209	9.46	4600	-55.98	20240502	1850	9.46	20241209	4600	-55.98	20240502	1850	9.46	20241209	0.89	N	011690	2500	914 억	484552	N	N	0	N	N
3	20241231	150307	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2025	20	2	1.00	50687146	25320	49.46	1960	2025	1955	2605	1405	2005	2000.81	1.32	9982	9969	2048	2026	1988	1966	1928	2037	1977	914	600	2500	1440	5	1	36574394	741	-225.00	0.73	12	0.07	-9.00	2788.00	4600	20240502	-55.98	1850	20241209	9.46	4600	-55.98	20240502	1850	9.46	20241209	4600	-55.98	20240502	1850	9.46	20241209	0.89	N	011690	2500	914 억	484552	N	N	0	N	N
4	20241231	140305	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2025	20	2	1.00	50687146	25320	49.46	1960	2025	1955	2605	1405	2005	2000.81	1.32	9982	9969	2048	2026	1988	1966	1928	2037	1977	914	600	2500	1440	5	1	36574394	741	-225.00	0.73	12	0.07	-9.00	2788.00	4600	20240502	-55.98	1850	20241209	9.46	4600	-55.98	20240502	1850	9.46	20241209	4600	-55.98	20240502	1850	9.46	20241209	0.89	N	011690	2500	914 억	484552	N	N	0	N	N
5	20241231	130305	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2025	20	2	1.00	50687146	25320	49.46	1960	2025	1955	2605	1405	2005	2000.81	1.32	9982	9969	2048	2026	1988	1966	1928	2037	1977	914	600	2500	1440	5	1	36574394	741	-225.00	0.73	12	0.07	-9.00	2788.00	4600	20240502	-55.98	1850	20241209	9.46	4600	-55.98	20240502	1850	9.46	20241209	4600	-55.98	20240502	1850	9.46	20241209	0.89	N	011690	2500	914 억	484552	N	N	0	N	N
6	20241231	120304	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2025	20	2	1.00	50687146	25320	49.46	1960	2025	1955	2605	1405	2005	2000.81	1.32	9982	9969	2048	2026	1988	1966	1928	2037	1977	914	600	2500	1440	5	1	36574394	741	-225.00	0.73	12	0.07	-9.00	2788.00	4600	20240502	-55.98	1850	20241209	9.46	4600	-55.98	20240502	1850	9.46	20241209	4600	-55.98	20240502	1850	9.46	20241209	0.89	N	011690	2500	914 억	484552	N	N	0	N	N
7	20241231	110304	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2025	20	2	1.00	50687146	25320	49.46	1960	2025	1955	2605	1405	2005	2000.81	1.32	9982	9969	2048	2026	1988	1966	1928	2037	1977	914	600	2500	1440	5	1	36574394	741	-225.00	0.73	12	0.07	-9.00	2788.00	4600	20240502	-55.98	1850	20241209	9.46	4600	-55.98	20240502	1850	9.46	20241209	4600	-55.98	20240502	1850	9.46	20241209	0.89	N	011690	2500	914 억	484552	N	N	0	N	N
8	20241231	100305	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2025	20	2	1.00	50687146	25320	49.46	1960	2025	1955	2605	1405	2005	2000.81	1.32	9982	9969	2048	2026	1988	1966	1928	2037	1977	914	600	2500	1440	5	1	36574394	741	-225.00	0.73	12	0.07	-9.00	2788.00	4600	20240502	-55.98	1850	20241209	9.46	4600	-55.98	20240502	1850	9.46	20241209	4600	-55.98	20240502	1850	9.46	20241209	0.89	N	011690	2500	914 억	484552	N	N	0	N	N
9	20241231	090306	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2025	20	2	1.00	50687146	25320	49.46	1960	2025	1955	2605	1405	2005	2000.81	1.32	9982	9969	2048	2026	1988	1966	1928	2037	1977	914	600	2500	1440	5	1	36574394	741	-225.00	0.73	12	0.07	-9.00	2788.00	4600	20240502	-55.98	1850	20241209	9.46	4600	-55.98	20240502	1850	9.46	20241209	4600	-55.98	20240502	1850	9.46	20241209	0.89	N	011690	2500	914 억	484552	N	N	0	N	N
10	20241230	160304	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2025	20	2	1.00	50060146	25020	48.87	1960	2025	1955	2605	1405	2005	2000.81	1.30	0	9969	2048	2026	1988	1966	1928	2037	1977	914	600	2500	1440	5	1	36574394	741	-225.00	0.73	12	0.07	-9.00	2788.00	4600	20240502	-55.98	1850	20241209	9.46	4600	-55.98	20240502	1850	9.46	20241209	4600	-55.98	20240502	1850	9.46	20241209	0.89	N	011690	2500	914 억	474570	N	N	0	N	N
11	20241230	150306	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2015	10	2	0.50	44396981	22223	43.41	1960	2025	1955	2605	1405	2005	1997.79	1.30	0	7986	2048	2026	1988	1966	1928	2037	1977	914	600	2500	1440	5	1	36574394	737	-223.89	0.72	12	0.06	-9.00	2788.00	4600	20240502	-56.20	1850	20241209	8.92	4600	-56.20	20240502	1850	8.92	20241209	4600	-56.20	20240502	1850	8.92	20241209	0.89	N	011690	2500	914 억	474570	N	N	0	N	N
12	20241230	140305	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2015	10	2	0.50	39872527	19976	39.02	1960	2020	1955	2605	1405	2005	1996.02	1.30	0	6452	2048	2026	1988	1966	1928	2037	1977	914	600	2500	1440	5	1	36574394	737	-223.89	0.72	12	0.05	-9.00	2788.00	4600	20240502	-56.20	1850	20241209	8.92	4600	-56.20	20240502	1850	8.92	20241209	4600	-56.20	20240502	1850	8.92	20241209	0.89	N	011690	2500	914 억	474570	N	N	0	N	N
13	20241230	130305	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2000	-5	5	-0.25	33459947	16783	32.78	1960	2020	1955	2605	1405	2005	1993.68	1.30	0	3474	2048	2026	1988	1966	1928	2037	1977	914	600	2500	1440	5	1	36574394	731	-222.22	0.72	12	0.05	-9.00	2788.00	4600	20240502	-56.52	1850	20241209	8.11	4600	-56.52	20240502	1850	8.11	20241209	4600	-56.52	20240502	1850	8.11	20241209	0.89	N	011690	2500	914 억	474570	N	N	0	N	N
14	20241230	120304	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2005	0	3	0.00	31689577	15900	31.06	1960	2020	1955	2605	1405	2005	1993.06	1.30	0	2850	2048	2026	1988	1966	1928	2037	1977	914	600	2500	1440	5	1	36574394	733	-222.78	0.72	12	0.04	-9.00	2788.00	4600	20240502	-56.41	1850	20241209	8.38	4600	-56.41	20240502	1850	8.38	20241209	4600	-56.41	20240502	1850	8.38	20241209	0.89	N	011690	2500	914 억	474570	N	N	0	N	N
15	20241230	110305	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2015	10	2	0.50	24471453	12277	23.98	1960	2020	1955	2605	1405	2005	1993.28	1.30	0	2496	2048	2026	1988	1966	1928	2037	1977	914	600	2500	1440	5	1	36574394	737	-223.89	0.72	12	0.03	-9.00	2788.00	4600	20240502	-56.20	1850	20241209	8.92	4600	-56.20	20240502	1850	8.92	20241209	4600	-56.20	20240502	1850	8.92	20241209	0.89	N	011690	2500	914 억	474570	N	N	0	N	N
16	20241230	100305	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2015	10	2	0.50	18158103	9129	17.83	1960	2020	1955	2605	1405	2005	1989.06	1.30	0	3928	2048	2026	1988	1966	1928	2037	1977	914	600	2500	1440	5	1	36574394	737	-223.89	0.72	12	0.02	-9.00	2788.00	4600	20240502	-56.20	1850	20241209	8.92	4600	-56.20	20240502	1850	8.92	20241209	4600	-56.20	20240502	1850	8.92	20241209	0.89	N	011690	2500	914 억	474570	N	N	0	N	N
17	20241230	090306	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1960	-45	5	-2.24	2435663	1244	2.43	1960	1960	1955	2605	1405	2005	1957.93	1.30	0	-304	2048	2026	1988	1966	1928	2037	1977	914	600	2500	1440	1	1	36574394	717	-217.78	0.70	12	0.00	-9.00	2788.00	4600	20240502	-57.39	1850	20241209	5.95	4600	-57.39	20240502	1850	5.95	20241209	4600	-57.39	20240502	1850	5.95	20241209	0.89	N	011690	2500	914 억	474570	N	N	0	N	N
18	20241227	160303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2005	-5	5	-0.25	100840934	51192	130.47	1995	2010	1950	2610	1410	2010	1969.86	1.31	0	-1615	2203	2106	2053	1956	1903	2080	1930	914	600	2500	1440	5	1	36574394	733	-222.78	0.72	12	0.14	-9.00	2788.00	4600	20240502	-56.41	1850	20241209	8.38	4600	-56.41	20240502	1850	8.38	20241209	4600	-56.41	20240502	1850	8.38	20241209	0.89	N	011690	2500	914 억	480834	N	N	0	N	N
19	20241227	150302	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1980	-30	5	-1.49	92789591	47162	120.19	1995	1997	1950	2610	1410	2010	1967.47	1.31	0	-2983	2203	2106	2053	1956	1903	2080	1930	914	600	2500	1440	1	1	36574394	724	-220.00	0.71	12	0.13	-9.00	2788.00	4600	20240502	-56.96	1850	20241209	7.03	4600	-56.96	20240502	1850	7.03	20241209	4600	-56.96	20240502	1850	7.03	20241209	0.89	N	011690	2500	914 억	480834	N	N	0	N	N
20	20241227	140305	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1961	-49	5	-2.44	68564813	34857	88.83	1995	1997	1950	2610	1410	2010	1967.03	1.31	0	-4136	2203	2106	2053	1956	1903	2080	1930	914	600	2500	1440	1	1	36574394	717	-217.89	0.70	12	0.10	-9.00	2788.00	4600	20240502	-57.37	1850	20241209	6.00	4600	-57.37	20240502	1850	6.00	20241209	4600	-57.37	20240502	1850	6.00	20241209	0.89	N	011690	2500	914 억	480834	N	N	0	N	N
21	20241227	130305	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1956	-54	5	-2.69	58145292	29540	75.28	1995	1997	1950	2610	1410	2010	1968.36	1.31	0	-5042	2203	2106	2053	1956	1903	2080	1930	914	600	2500	1440	1	1	36574394	715	-217.33	0.70	12	0.08	-9.00	2788.00	4600	20240502	-57.48	1850	20241209	5.73	4600	-57.48	20240502	1850	5.73	20241209	4600	-57.48	20240502	1850	5.73	20241209	0.89	N	011690	2500	914 억	480834	N	N	0	N	N
22	20241227	120304	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1957	-53	5	-2.64	38148909	19342	49.29	1995	1997	1950	2610	1410	2010	1972.34	1.31	0	-1121	2203	2106	2053	1956	1903	2080	1930	914	600	2500	1440	1	1	36574394	716	-217.44	0.70	12	0.05	-9.00	2788.00	4600	20240502	-57.46	1850	20241209	5.78	4600	-57.46	20240502	1850	5.78	20241209	4600	-57.46	20240502	1850	5.78	20241209	0.89	N	011690	2500	914 억	480834	N	N	0	N	N
23	20241227	110303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1963	-47	5	-2.34	24529620	12406	31.62	1995	1997	1950	2610	1410	2010	1977.24	1.31	0	-1432	2203	2106	2053	1956	1903	2080	1930	914	600	2500	1440	1	1	36574394	718	-218.11	0.70	12	0.03	-9.00	2788.00	4600	20240502	-57.33	1850	20241209	6.11	4600	-57.33	20240502	1850	6.11	20241209	4600	-57.33	20240502	1850	6.11	20241209	0.89	N	011690	2500	914 억	480834	N	N	0	N	N
24	20241227	100304	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1995	-15	5	-0.75	11806111	5962	15.19	1995	1997	1950	2610	1410	2010	1980.23	1.31	0	143	2203	2106	2053	1956	1903	2080	1930	914	600	2500	1440	1	1	36574394	730	-221.67	0.72	12	0.02	-9.00	2788.00	4600	20240502	-56.63	1850	20241209	7.84	4600	-56.63	20240502	1850	7.84	20241209	4600	-56.63	20240502	1850	7.84	20241209	0.89	N	011690	2500	914 억	480834	N	N	0	N	N
25	20241227	090306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1967	-43	5	-2.14	4132282	2085	5.31	1995	1997	1967	2610	1410	2010	1981.91	1.31	0	-71	2203	2106	2053	1956	1903	2080	1930	914	600	2500	1440	1	1	36574394	719	-218.56	0.71	12	0.01	-9.00	2788.00	4600	20240502	-57.24	1850	20241209	6.32	4600	-57.24	20240502	1850	6.32	20241209	4600	-57.24	20240502	1850	6.32	20241209	0.89	N	011690	2500	914 억	480834	N	N	0	N	N
26	20241226	160303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2010	-35	5	-1.71	79930245	39238	93.54	2140	2150	2000	2655	1435	2045	2037.06	1.35	0	-10665	2109	2077	2038	2006	1967	2093	2022	914	610	2500	1470	5	1	36574394	735	-223.33	0.72	12	0.11	-9.00	2788.00	4600	20240502	-56.30	1850	20241209	8.65	4600	-56.30	20240502	1850	8.65	20241209	4600	-56.30	20240502	1850	8.65	20241209	0.89	N	011690	2500	914 억	493367	N	N	0	N	N
27	20241226	150302	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2015	-30	5	-1.47	76015635	37293	88.90	2140	2150	2000	2655	1435	2045	2038.34	1.35	0	-11318	2109	2077	2038	2006	1967	2093	2022	914	610	2500	1470	5	1	36574394	737	-223.89	0.72	12	0.10	-9.00	2788.00	4600	20240502	-56.20	1850	20241209	8.92	4600	-56.20	20240502	1850	8.92	20241209	4600	-56.20	20240502	1850	8.92	20241209	0.89	N	011690	2500	914 억	493367	N	N	0	N	N
28	20241226	140301	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2010	-35	5	-1.71	68246415	33418	79.67	2140	2150	2000	2655	1435	2045	2042.21	1.35	0	-10488	2109	2077	2038	2006	1967	2093	2022	914	610	2500	1470	5	1	36574394	735	-223.33	0.72	12	0.09	-9.00	2788.00	4600	20240502	-56.30	1850	20241209	8.65	4600	-56.30	20240502	1850	8.65	20241209	4600	-56.30	20240502	1850	8.65	20241209	0.89	N	011690	2500	914 억	493367	N	N	0	N	N
29	20241226	130303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2020	-25	5	-1.22	53304625	25974	61.92	2140	2150	2010	2655	1435	2045	2052.23	1.35	0	-6472	2109	2077	2038	2006	1967	2093	2022	914	610	2500	1470	5	1	36574394	739	-224.44	0.72	12	0.07	-9.00	2788.00	4600	20240502	-56.09	1850	20241209	9.19	4600	-56.09	20240502	1850	9.19	20241209	4600	-56.09	20240502	1850	9.19	20241209	0.89	N	011690	2500	914 억	493367	N	N	0	N	N
30	20241226	120302	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2015	-30	5	-1.47	50149560	24407	58.18	2140	2150	2010	2655	1435	2045	2054.72	1.35	0	-5723	2109	2077	2038	2006	1967	2093	2022	914	610	2500	1470	5	1	36574394	737	-223.89	0.72	12	0.07	-9.00	2788.00	4600	20240502	-56.20	1850	20241209	8.92	4600	-56.20	20240502	1850	8.92	20241209	4600	-56.20	20240502	1850	8.92	20241209	0.89	N	011690	2500	914 억	493367	N	N	0	N	N
31	20241226	110302	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2015	-30	5	-1.47	41809515	20262	48.30	2140	2150	2010	2655	1435	2045	2063.44	1.35	0	-4297	2109	2077	2038	2006	1967	2093	2022	914	610	2500	1470	5	1	36574394	737	-223.89	0.72	12	0.06	-9.00	2788.00	4600	20240502	-56.20	1850	20241209	8.92	4600	-56.20	20240502	1850	8.92	20241209	4600	-56.20	20240502	1850	8.92	20241209	0.89	N	011690	2500	914 억	493367	N	N	0	N	N
32	20241226	100303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2030	-15	5	-0.73	33455840	16129	38.45	2140	2150	2010	2655	1435	2045	2074.27	1.35	0	-5000	2109	2077	2038	2006	1967	2093	2022	914	610	2500	1470	5	1	36574394	742	-225.56	0.73	12	0.04	-9.00	2788.00	4600	20240502	-55.87	1850	20241209	9.73	4600	-55.87	20240502	1850	9.73	20241209	4600	-55.87	20240502	1850	9.73	20241209	0.89	N	011690	2500	914 억	493367	N	N	0	N	N
33	20241226	090303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2095	50	2	2.44	9642605	4523	10.78	2140	2150	2060	2655	1435	2045	2131.90	1.35	0	-971	2109	2077	2038	2006	1967	2093	2022	914	610	2500	1470	5	1	36574394	766	-232.78	0.75	12	0.01	-9.00	2788.00	4600	20240502	-54.46	1850	20241209	13.24	4600	-54.46	20240502	1850	13.24	20241209	4600	-54.46	20240502	1850	13.24	20241209	0.89	N	011690	2500	914 억	493367	N	N	0	N	N
34	20241224	160302	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2045	-15	5	-0.73	85078964	41948	98.45	2020	2070	1999	2675	1445	2060	2028.20	1.34	0	4239	2123	2091	2048	2016	1973	2107	2032	914	615	2500	1480	5	1	36574394	748	-227.22	0.73	12	0.11	-9.00	2788.00	4600	20240502	-55.54	1850	20241209	10.54	4600	-55.54	20240502	1850	10.54	20241209	4600	-55.54	20240502	1850	10.54	20241209	0.88	N	011690	2500	914 억	488796	N	N	0	N	N
35	20241224	150301	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2060	0	3	0.00	77711279	38361	90.03	2020	2060	1999	2675	1445	2060	2025.79	1.34	0	3950	2123	2091	2048	2016	1973	2107	2032	914	615	2500	1480	5	1	36574394	753	-228.89	0.74	12	0.10	-9.00	2788.00	4600	20240502	-55.22	1850	20241209	11.35	4600	-55.22	20240502	1850	11.35	20241209	4600	-55.22	20240502	1850	11.35	20241209	0.88	N	011690	2500	914 억	488796	N	N	0	N	N
36	20241224	140301	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2025	-35	5	-1.70	72929514	36024	84.55	2020	2060	1999	2675	1445	2060	2024.47	1.34	0	2230	2123	2091	2048	2016	1973	2107	2032	914	615	2500	1480	5	1	36574394	741	-225.00	0.73	12	0.10	-9.00	2788.00	4600	20240502	-55.98	1850	20241209	9.46	4600	-55.98	20240502	1850	9.46	20241209	4600	-55.98	20240502	1850	9.46	20241209	0.88	N	011690	2500	914 억	488796	N	N	0	N	N
37	20241224	130302	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2005	-55	5	-2.67	60145094	29693	69.69	2020	2060	1999	2675	1445	2060	2025.56	1.34	0	-1190	2123	2091	2048	2016	1973	2107	2032	914	615	2500	1480	5	1	36574394	733	-222.78	0.72	12	0.08	-9.00	2788.00	4600	20240502	-56.41	1850	20241209	8.38	4600	-56.41	20240502	1850	8.38	20241209	4600	-56.41	20240502	1850	8.38	20241209	0.88	N	011690	2500	914 억	488796	N	N	0	N	N
38	20241224	120301	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2005	-55	5	-2.67	54295434	26775	62.84	2020	2060	1999	2675	1445	2060	2027.84	1.34	0	-737	2123	2091	2048	2016	1973	2107	2032	914	615	2500	1480	5	1	36574394	733	-222.78	0.72	12	0.07	-9.00	2788.00	4600	20240502	-56.41	1850	20241209	8.38	4600	-56.41	20240502	1850	8.38	20241209	4600	-56.41	20240502	1850	8.38	20241209	0.88	N	011690	2500	914 억	488796	N	N	0	N	N
39	20241224	110302	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2010	-50	5	-2.43	51154724	25211	59.17	2020	2060	1999	2675	1445	2060	2029.06	1.34	0	-1153	2123	2091	2048	2016	1973	2107	2032	914	615	2500	1480	5	1	36574394	735	-223.33	0.72	12	0.07	-9.00	2788.00	4600	20240502	-56.30	1850	20241209	8.65	4600	-56.30	20240502	1850	8.65	20241209	4600	-56.30	20240502	1850	8.65	20241209	0.88	N	011690	2500	914 억	488796	N	N	0	N	N
40	20241224	100302	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2030	-30	5	-1.46	44563454	21941	51.49	2020	2060	1999	2675	1445	2060	2031.06	1.34	0	-79	2123	2091	2048	2016	1973	2107	2032	914	615	2500	1480	5	1	36574394	742	-225.56	0.73	12	0.06	-9.00	2788.00	4600	20240502	-55.87	1850	20241209	9.73	4600	-55.87	20240502	1850	9.73	20241209	4600	-55.87	20240502	1850	9.73	20241209	0.88	N	011690	2500	914 억	488796	N	N	0	N	N
41	20241224	090303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2050	-10	5	-0.49	5942789	2946	6.91	2020	2060	1999	2675	1445	2060	2017.24	1.34	0	318	2123	2091	2048	2016	1973	2107	2032	914	615	2500	1480	5	1	36574394	750	-227.78	0.74	12	0.01	-9.00	2788.00	4600	20240502	-55.43	1850	20241209	10.81	4600	-55.43	20240502	1850	10.81	20241209	4600	-55.43	20240502	1850	10.81	20241209	0.88	N	011690	2500	914 억	488796	N	N	0	N	N
42	20241223	160300	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2060	5	2	0.24	86270700	42344	70.87	2055	2080	2005	2670	1440	2055	2037.38	1.28	0	20527	2198	2126	2073	2001	1948	2100	1975	914	615	2500	1470	5	1	36574394	753	-228.89	0.74	12	0.12	-9.00	2788.00	4600	20240502	-55.22	1850	20241209	11.35	4600	-55.22	20240502	1850	11.35	20241209	4600	-55.22	20240502	1850	11.35	20241209	0.89	N	011690	2500	914 억	467601	N	N	0	N	N
43	20241223	150301	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2060	5	2	0.24	80012350	39303	65.78	2055	2080	2005	2670	1440	2055	2035.78	1.28	0	19017	2198	2126	2073	2001	1948	2100	1975	914	615	2500	1470	5	1	36574394	753	-228.89	0.74	12	0.11	-9.00	2788.00	4600	20240502	-55.22	1850	20241209	11.35	4600	-55.22	20240502	1850	11.35	20241209	4600	-55.22	20240502	1850	11.35	20241209	0.89	N	011690	2500	914 억	467601	N	N	0	N	N
44	20241223	140259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2015	-40	5	-1.95	74551395	36627	61.30	2055	2080	2005	2670	1440	2055	2035.42	1.28	0	17723	2198	2126	2073	2001	1948	2100	1975	914	615	2500	1470	5	1	36574394	737	-223.89	0.72	12	0.10	-9.00	2788.00	4600	20240502	-56.20	1850	20241209	8.92	4600	-56.20	20240502	1850	8.92	20241209	4600	-56.20	20240502	1850	8.92	20241209	0.89	N	011690	2500	914 억	467601	N	N	0	N	N
45	20241223	130301	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2030	-25	5	-1.22	33514975	16396	27.44	2055	2080	2025	2670	1440	2055	2044.09	1.28	0	9802	2198	2126	2073	2001	1948	2100	1975	914	615	2500	1470	5	1	36574394	742	-225.56	0.73	12	0.04	-9.00	2788.00	4600	20240502	-55.87	1850	20241209	9.73	4600	-55.87	20240502	1850	9.73	20241209	4600	-55.87	20240502	1850	9.73	20241209	0.89	N	011690	2500	914 억	467601	N	N	0	N	N
46	20241223	120300	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2045	-10	5	-0.49	21409390	10445	17.48	2055	2080	2035	2670	1440	2055	2049.73	1.28	0	6023	2198	2126	2073	2001	1948	2100	1975	914	615	2500	1470	5	1	36574394	748	-227.22	0.73	12	0.03	-9.00	2788.00	4600	20240502	-55.54	1850	20241209	10.54	4600	-55.54	20240502	1850	10.54	20241209	4600	-55.54	20240502	1850	10.54	20241209	0.89	N	011690	2500	914 억	467601	N	N	0	N	N
47	20241223	110300	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2045	-10	5	-0.49	18879650	9209	15.41	2055	2080	2035	2670	1440	2055	2050.13	1.28	0	5624	2198	2126	2073	2001	1948	2100	1975	914	615	2500	1470	5	1	36574394	748	-227.22	0.73	12	0.03	-9.00	2788.00	4600	20240502	-55.54	1850	20241209	10.54	4600	-55.54	20240502	1850	10.54	20241209	4600	-55.54	20240502	1850	10.54	20241209	0.89	N	011690	2500	914 억	467601	N	N	0	N	N
48	20241223	100300	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2045	-10	5	-0.49	12229850	5963	9.98	2055	2080	2035	2670	1440	2055	2050.96	1.28	0	3548	2198	2126	2073	2001	1948	2100	1975	914	615	2500	1470	5	1	36574394	748	-227.22	0.73	12	0.02	-9.00	2788.00	4600	20240502	-55.54	1850	20241209	10.54	4600	-55.54	20240502	1850	10.54	20241209	4600	-55.54	20240502	1850	10.54	20241209	0.89	N	011690	2500	914 억	467601	N	N	0	N	N
49	20241223	090301	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2055	0	3	0.00	2959575	1440	2.41	2055	2080	2055	2670	1440	2055	2055.26	1.28	0	-158	2198	2126	2073	2001	1948	2100	1975	914	615	2500	1470	5	1	36574394	752	-228.33	0.74	12	0.00	-9.00	2788.00	4600	20240502	-55.33	1850	20241209	11.08	4600	-55.33	20240502	1850	11.08	20241209	4600	-55.33	20240502	1850	11.08	20241209	0.89	N	011690	2500	914 억	467601	N	N	0	N	N
50	20241220	160259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2055	-75	5	-3.52	122343170	59750	105.90	2110	2145	2020	2765	1495	2130	2047.58	1.23	0	17014	2250	2190	2130	2070	2010	2160	2040	914	635	2500	1530	5	1	36574394	752	-228.33	0.74	12	0.16	-9.00	2788.00	4600	20240502	-55.33	1850	20241209	11.08	4600	-55.33	20240502	1850	11.08	20241209	4600	-55.33	20240502	1850	11.08	20241209	0.89	N	011690	2500	914 억	451320	N	N	0	N	N
51	20241220	150259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2040	-90	5	-4.23	115982170	56648	100.40	2110	2145	2020	2765	1495	2130	2047.42	1.23	0	14378	2250	2190	2130	2070	2010	2160	2040	914	635	2500	1530	5	1	36574394	746	-226.67	0.73	12	0.15	-9.00	2788.00	4600	20240502	-55.65	1850	20241209	10.27	4600	-55.65	20240502	1850	10.27	20241209	4600	-55.65	20240502	1850	10.27	20241209	0.89	N	011690	2500	914 억	451320	N	N	0	N	N
52	20241220	140259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2060	-70	5	-3.29	70015490	34108	60.45	2110	2145	2020	2765	1495	2130	2052.76	1.23	0	6971	2250	2190	2130	2070	2010	2160	2040	914	635	2500	1530	5	1	36574394	753	-228.89	0.74	12	0.09	-9.00	2788.00	4600	20240502	-55.22	1850	20241209	11.35	4600	-55.22	20240502	1850	11.35	20241209	4600	-55.22	20240502	1850	11.35	20241209	0.89	N	011690	2500	914 억	451320	N	N	0	N	N
53	20241220	130259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2055	-75	5	-3.52	60263410	29351	52.02	2110	2145	2020	2765	1495	2130	2053.20	1.23	0	5610	2250	2190	2130	2070	2010	2160	2040	914	635	2500	1530	5	1	36574394	752	-228.33	0.74	12	0.08	-9.00	2788.00	4600	20240502	-55.33	1850	20241209	11.08	4600	-55.33	20240502	1850	11.08	20241209	4600	-55.33	20240502	1850	11.08	20241209	0.89	N	011690	2500	914 억	451320	N	N	0	N	N
54	20241220	120258	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2035	-95	5	-4.46	41667745	20262	35.91	2110	2145	2025	2765	1495	2130	2056.45	1.23	0	2167	2250	2190	2130	2070	2010	2160	2040	914	635	2500	1530	5	1	36574394	744	-226.11	0.73	12	0.06	-9.00	2788.00	4600	20240502	-55.76	1850	20241209	10.00	4600	-55.76	20240502	1850	10.00	20241209	4600	-55.76	20240502	1850	10.00	20241209	0.89	N	011690	2500	914 억	451320	N	N	0	N	N
55	20241220	110258	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2045	-85	5	-3.99	32591650	15793	27.99	2110	2145	2025	2765	1495	2130	2063.68	1.23	0	571	2250	2190	2130	2070	2010	2160	2040	914	635	2500	1530	5	1	36574394	748	-227.22	0.73	12	0.04	-9.00	2788.00	4600	20240502	-55.54	1850	20241209	10.54	4600	-55.54	20240502	1850	10.54	20241209	4600	-55.54	20240502	1850	10.54	20241209	0.89	N	011690	2500	914 억	451320	N	N	0	N	N
56	20241220	100258	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2060	-70	5	-3.29	18618525	8962	15.88	2110	2145	2050	2765	1495	2130	2077.50	1.23	0	-2560	2250	2190	2130	2070	2010	2160	2040	914	635	2500	1530	5	1	36574394	753	-228.89	0.74	12	0.02	-9.00	2788.00	4600	20240502	-55.22	1850	20241209	11.35	4600	-55.22	20240502	1850	11.35	20241209	4600	-55.22	20240502	1850	11.35	20241209	0.89	N	011690	2500	914 억	451320	N	N	0	N	N
57	20241220	090259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2145	15	2	0.70	483225	229	0.41	2110	2145	2110	2765	1495	2130	2110.15	1.23	0	111	2250	2190	2130	2070	2010	2160	2040	914	635	2500	1530	5	1	36574394	785	-238.33	0.77	12	0.00	-9.00	2788.00	4600	20240502	-53.37	1850	20241209	15.95	4600	-53.37	20240502	1850	15.95	20241209	4600	-53.37	20240502	1850	15.95	20241209	0.89	N	011690	2500	914 억	451320	N	N	0	N	N
58	20241219	160259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2130	-65	5	-2.96	118914710	56413	66.83	2155	2190	2070	2850	1540	2195	2107.93	1.20	0	12359	2291	2242	2181	2132	2071	2212	2102	914	655	2500	1580	5	1	36574394	779	-236.67	0.76	12	0.15	-9.00	2788.00	4600	20240502	-53.70	1850	20241209	15.14	4600	-53.70	20240502	1850	15.14	20241209	4600	-53.70	20240502	1850	15.14	20241209	0.88	N	011690	2500	914 억	439820	N	N	37	N	N
59	20241219	150257	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2135	-60	5	-2.73	110596540	52503	62.20	2155	2190	2070	2850	1540	2195	2106.48	1.20	0	12310	2291	2242	2181	2132	2071	2212	2102	914	655	2500	1580	5	1	36574394	781	-237.22	0.77	12	0.14	-9.00	2788.00	4600	20240502	-53.59	1850	20241209	15.41	4600	-53.59	20240502	1850	15.41	20241209	4600	-53.59	20240502	1850	15.41	20241209	0.88	N	011690	2500	914 억	439820	N	N	37	N	N
60	20241219	140258	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2140	-55	5	-2.51	104704635	49747	58.94	2155	2190	2070	2850	1540	2195	2104.74	1.20	0	11036	2291	2242	2181	2132	2071	2212	2102	914	655	2500	1580	5	1	36574394	783	-237.78	0.77	12	0.14	-9.00	2788.00	4600	20240502	-53.48	1850	20241209	15.68	4600	-53.48	20240502	1850	15.68	20241209	4600	-53.48	20240502	1850	15.68	20241209	0.88	N	011690	2500	914 억	439820	N	N	37	N	N
61	20241219	130257	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2095	-100	5	-4.56	96783710	46017	54.52	2155	2190	2070	2850	1540	2195	2103.22	1.20	0	9980	2291	2242	2181	2132	2071	2212	2102	914	655	2500	1580	5	1	36574394	766	-232.78	0.75	12	0.13	-9.00	2788.00	4600	20240502	-54.46	1850	20241209	13.24	4600	-54.46	20240502	1850	13.24	20241209	4600	-54.46	20240502	1850	13.24	20241209	0.88	N	011690	2500	914 억	439820	N	N	37	N	N
62	20241219	120258	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2100	-95	5	-4.33	89690905	42626	50.50	2155	2190	2070	2850	1540	2195	2104.14	1.20	0	8305	2291	2242	2181	2132	2071	2212	2102	914	655	2500	1580	5	1	36574394	768	-233.33	0.75	12	0.12	-9.00	2788.00	4600	20240502	-54.35	1850	20241209	13.51	4600	-54.35	20240502	1850	13.51	20241209	4600	-54.35	20240502	1850	13.51	20241209	0.88	N	011690	2500	914 억	439820	N	N	37	N	N
63	20241219	110258	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2090	-105	5	-4.78	85540655	40645	48.15	2155	2190	2070	2850	1540	2195	2104.58	1.20	0	7782	2291	2242	2181	2132	2071	2212	2102	914	655	2500	1580	5	1	36574394	764	-232.22	0.75	12	0.11	-9.00	2788.00	4600	20240502	-54.57	1850	20241209	12.97	4600	-54.57	20240502	1850	12.97	20241209	4600	-54.57	20240502	1850	12.97	20241209	0.88	N	011690	2500	914 억	439820	N	N	37	N	N
64	20241219	100258	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2095	-100	5	-4.56	60019705	28476	33.74	2155	2190	2070	2850	1540	2195	2107.73	1.20	0	2589	2291	2242	2181	2132	2071	2212	2102	914	655	2500	1580	5	1	36574394	766	-232.78	0.75	12	0.08	-9.00	2788.00	4600	20240502	-54.46	1850	20241209	13.24	4600	-54.46	20240502	1850	13.24	20241209	4600	-54.46	20240502	1850	13.24	20241209	0.88	N	011690	2500	914 억	439820	N	N	37	N	N
65	20241219	090258	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2185	-10	5	-0.46	1688705	780	0.92	2155	2190	2150	2850	1540	2195	2165.01	1.20	0	-604	2291	2242	2181	2132	2071	2212	2102	914	655	2500	1580	5	1	36574394	799	-242.78	0.78	12	0.00	-9.00	2788.00	4600	20240502	-52.50	1850	20241209	18.11	4600	-52.50	20240502	1850	18.11	20241209	4600	-52.50	20240502	1850	18.11	20241209	0.88	N	011690	2500	914 억	439820	N	N	37	N	N
66	20241218	160257	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2195	-10	5	-0.45	181913595	83905	267.80	2205	2230	2120	2865	1545	2205	2168.09	1.13	0	23555	2268	2236	2183	2151	2098	2252	2167	914	660	2500	1580	5	1	36574394	803	-243.89	0.79	12	0.23	-9.00	2788.00	4600	20240502	-52.28	1850	20241209	18.65	4600	-52.28	20240502	1850	18.65	20241209	4600	-52.28	20240502	1850	18.65	20241209	0.88	N	011690	2500	914 억	414676	N	N	37	N	N
67	20241218	150258	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2215	10	2	0.45	169453575	78221	249.66	2205	2230	2120	2865	1545	2205	2166.34	1.13	0	21396	2268	2236	2183	2151	2098	2252	2167	914	660	2500	1580	5	1	36574394	810	-246.11	0.79	12	0.21	-9.00	2788.00	4600	20240502	-51.85	1850	20241209	19.73	4600	-51.85	20240502	1850	19.73	20241209	4600	-51.85	20240502	1850	19.73	20241209	0.88	N	011690	2500	914 억	414676	N	N	1	N	N
68	20241218	140257	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2190	-15	5	-0.68	128848890	59579	190.16	2205	2230	2120	2865	1545	2205	2162.66	1.13	0	17341	2268	2236	2183	2151	2098	2252	2167	914	660	2500	1580	5	1	36574394	801	-243.33	0.79	12	0.16	-9.00	2788.00	4600	20240502	-52.39	1850	20241209	18.38	4600	-52.39	20240502	1850	18.38	20241209	4600	-52.39	20240502	1850	18.38	20241209	0.88	N	011690	2500	914 억	414676	N	N	1	N	N
69	20241218	130257	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2175	-30	5	-1.36	96583245	44798	142.98	2205	2230	2120	2865	1545	2205	2155.97	1.13	0	9367	2268	2236	2183	2151	2098	2252	2167	914	660	2500	1580	5	1	36574394	795	-241.67	0.78	12	0.12	-9.00	2788.00	4600	20240502	-52.72	1850	20241209	17.57	4600	-52.72	20240502	1850	17.57	20241209	4600	-52.72	20240502	1850	17.57	20241209	0.88	N	011690	2500	914 억	414676	N	N	1	N	N
70	20241218	120259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2180	-25	5	-1.13	88325295	41009	130.89	2205	2230	2120	2865	1545	2205	2153.80	1.13	0	7387	2268	2236	2183	2151	2098	2252	2167	914	660	2500	1580	5	1	36574394	797	-242.22	0.78	12	0.11	-9.00	2788.00	4600	20240502	-52.61	1850	20241209	17.84	4600	-52.61	20240502	1850	17.84	20241209	4600	-52.61	20240502	1850	17.84	20241209	0.88	N	011690	2500	914 억	414676	N	N	1	N	N
71	20241218	110258	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2155	-50	5	-2.27	28306225	13096	41.80	2205	2230	2130	2865	1545	2205	2161.44	1.13	0	650	2268	2236	2183	2151	2098	2252	2167	914	660	2500	1580	5	1	36574394	788	-239.44	0.77	12	0.04	-9.00	2788.00	4600	20240502	-53.15	1850	20241209	16.49	4600	-53.15	20240502	1850	16.49	20241209	4600	-53.15	20240502	1850	16.49	20241209	0.88	N	011690	2500	914 억	414676	N	N	1	N	N
72	20241218	100258	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2175	-30	5	-1.36	8682610	3967	12.66	2205	2230	2175	2865	1545	2205	2188.71	1.13	0	-564	2268	2236	2183	2151	2098	2252	2167	914	660	2500	1580	5	1	36574394	795	-241.67	0.78	12	0.01	-9.00	2788.00	4600	20240502	-52.72	1850	20241209	17.57	4600	-52.72	20240502	1850	17.57	20241209	4600	-52.72	20240502	1850	17.57	20241209	0.88	N	011690	2500	914 억	414676	N	N	1	N	N
73	20241218	090259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2205	0	3	0.00	1206135	547	1.75	2205	2205	2205	2865	1545	2205	2205.00	1.13	0	-531	2268	2236	2183	2151	2098	2252	2167	914	660	2500	1580	5	1	36574394	806	-245.00	0.79	12	0.00	-9.00	2788.00	4600	20240502	-52.07	1850	20241209	19.19	4600	-52.07	20240502	1850	19.19	20241209	4600	-52.07	20240502	1850	19.19	20241209	0.88	N	011690	2500	914 억	414676	N	N	1	N	N
74	20241217	160256	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2205	20	2	0.92	68302455	31331	95.90	2185	2215	2130	2840	1530	2185	2180.03	1.14	0	-2569	2248	2216	2188	2156	2128	2202	2142	914	655	2500	1570	5	1	36574394	806	-245.00	0.79	12	0.09	-9.00	2788.00	4600	20240502	-52.07	1850	20241209	19.19	4600	-52.07	20240502	1850	19.19	20241209	4600	-52.07	20240502	1850	19.19	20241209	0.90	N	011690	2500	914 억	417993	N	N	1	N	N
75	20241217	150257	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2205	20	2	0.92	54236875	24936	76.33	2185	2205	2130	2840	1530	2185	2175.04	1.14	0	-3975	2248	2216	2188	2156	2128	2202	2142	914	655	2500	1570	5	1	36574394	806	-245.00	0.79	12	0.07	-9.00	2788.00	4600	20240502	-52.07	1850	20241209	19.19	4600	-52.07	20240502	1850	19.19	20241209	4600	-52.07	20240502	1850	19.19	20241209	0.90	N	011690	2500	914 억	417993	N	N	1	N	N
76	20241217	140259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2195	10	2	0.46	31601135	14642	44.82	2185	2195	2130	2840	1530	2185	2158.25	1.14	0	-3826	2248	2216	2188	2156	2128	2202	2142	914	655	2500	1570	5	1	36574394	803	-243.89	0.79	12	0.04	-9.00	2788.00	4600	20240502	-52.28	1850	20241209	18.65	4600	-52.28	20240502	1850	18.65	20241209	4600	-52.28	20240502	1850	18.65	20241209	0.90	N	011690	2500	914 억	417993	N	N	1	N	N
77	20241217	130253	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2160	-25	5	-1.14	16645130	7715	23.62	2185	2195	2130	2840	1530	2185	2157.50	1.14	0	-2423	2248	2216	2188	2156	2128	2202	2142	914	655	2500	1570	5	1	36574394	790	-240.00	0.77	12	0.02	-9.00	2788.00	4600	20240502	-53.04	1850	20241209	16.76	4600	-53.04	20240502	1850	16.76	20241209	4600	-53.04	20240502	1850	16.76	20241209	0.90	N	011690	2500	914 억	417993	N	N	1	N	N
78	20241217	120257	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2150	-35	5	-1.60	14461185	6697	20.50	2185	2195	2140	2840	1530	2185	2159.35	1.14	0	-2051	2248	2216	2188	2156	2128	2202	2142	914	655	2500	1570	5	1	36574394	786	-238.89	0.77	12	0.02	-9.00	2788.00	4600	20240502	-53.26	1850	20241209	16.22	4600	-53.26	20240502	1850	16.22	20241209	4600	-53.26	20240502	1850	16.22	20241209	0.90	N	011690	2500	914 억	417993	N	N	1	N	N
79	20241217	110256	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2170	-15	5	-0.69	10208385	4715	14.43	2185	2195	2140	2840	1530	2185	2165.09	1.14	0	-1514	2248	2216	2188	2156	2128	2202	2142	914	655	2500	1570	5	1	36574394	794	-241.11	0.78	12	0.01	-9.00	2788.00	4600	20240502	-52.83	1850	20241209	17.30	4600	-52.83	20240502	1850	17.30	20241209	4600	-52.83	20240502	1850	17.30	20241209	0.90	N	011690	2500	914 억	417993	N	N	1	N	N
80	20241217	100256	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2170	-15	5	-0.69	9429195	4354	13.33	2185	2195	2140	2840	1530	2185	2165.64	1.14	0	-1255	2248	2216	2188	2156	2128	2202	2142	914	655	2500	1570	5	1	36574394	794	-241.11	0.78	12	0.01	-9.00	2788.00	4600	20240502	-52.83	1850	20241209	17.30	4600	-52.83	20240502	1850	17.30	20241209	4600	-52.83	20240502	1850	17.30	20241209	0.90	N	011690	2500	914 억	417993	N	N	1	N	N
81	20241217	090256	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2195	10	2	0.46	2114990	968	2.96	2185	2195	2175	2840	1530	2185	2184.91	1.14	0	-508	2248	2216	2188	2156	2128	2202	2142	914	655	2500	1570	5	1	36574394	803	-243.89	0.79	12	0.00	-9.00	2788.00	4600	20240502	-52.28	1850	20241209	18.65	4600	-52.28	20240502	1850	18.65	20241209	4600	-52.28	20240502	1850	18.65	20241209	0.90	N	011690	2500	914 억	417993	N	N	1	N	N
82	20241216	160256	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2185	-15	5	-0.68	71373520	32602	55.91	2200	2220	2160	2860	1540	2200	2189.24	1.17	0	-9647	2303	2251	2148	2096	1993	2277	2122	914	660	2500	1580	5	1	36574394	799	-242.78	0.78	12	0.09	-9.00	2788.00	4600	20240502	-52.50	1850	20241209	18.11	4600	-52.50	20240502	1850	18.11	20241209	4600	-52.50	20240502	1850	18.11	20241209	0.91	N	011690	2500	914 억	427230	N	N	1	N	N
83	20241216	150256	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2185	-15	5	-0.68	68798565	31422	53.88	2200	2220	2160	2860	1540	2200	2189.50	1.17	0	-10065	2303	2251	2148	2096	1993	2277	2122	914	660	2500	1580	5	1	36574394	799	-242.78	0.78	12	0.09	-9.00	2788.00	4600	20240502	-52.50	1850	20241209	18.11	4600	-52.50	20240502	1850	18.11	20241209	4600	-52.50	20240502	1850	18.11	20241209	0.91	N	011690	2500	914 억	427230	N	N	2	N	N
84	20241216	140255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2160	-40	5	-1.82	63699335	29080	49.87	2200	2220	2160	2860	1540	2200	2190.49	1.17	0	-8614	2303	2251	2148	2096	1993	2277	2122	914	660	2500	1580	5	1	36574394	790	-240.00	0.77	12	0.08	-9.00	2788.00	4600	20240502	-53.04	1850	20241209	16.76	4600	-53.04	20240502	1850	16.76	20241209	4600	-53.04	20240502	1850	16.76	20241209	0.91	N	011690	2500	914 억	427230	N	N	2	N	N
85	20241216	130257	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2175	-25	5	-1.14	53114385	24200	41.50	2200	2220	2170	2860	1540	2200	2194.81	1.17	0	-8423	2303	2251	2148	2096	1993	2277	2122	914	660	2500	1580	5	1	36574394	795	-241.67	0.78	12	0.07	-9.00	2788.00	4600	20240502	-52.72	1850	20241209	17.57	4600	-52.72	20240502	1850	17.57	20241209	4600	-52.72	20240502	1850	17.57	20241209	0.91	N	011690	2500	914 억	427230	N	N	2	N	N
86	20241216	120257	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2185	-15	5	-0.68	44811760	20392	34.97	2200	2220	2170	2860	1540	2200	2197.52	1.17	0	-6038	2303	2251	2148	2096	1993	2277	2122	914	660	2500	1580	5	1	36574394	799	-242.78	0.78	12	0.06	-9.00	2788.00	4600	20240502	-52.50	1850	20241209	18.11	4600	-52.50	20240502	1850	18.11	20241209	4600	-52.50	20240502	1850	18.11	20241209	0.91	N	011690	2500	914 억	427230	N	N	2	N	N
87	20241216	110256	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2180	-20	5	-0.91	41666140	18955	32.50	2200	2220	2170	2860	1540	2200	2198.16	1.17	0	-5111	2303	2251	2148	2096	1993	2277	2122	914	660	2500	1580	5	1	36574394	797	-242.22	0.78	12	0.05	-9.00	2788.00	4600	20240502	-52.61	1850	20241209	17.84	4600	-52.61	20240502	1850	17.84	20241209	4600	-52.61	20240502	1850	17.84	20241209	0.91	N	011690	2500	914 억	427230	N	N	2	N	N
88	20241216	100257	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2200	0	3	0.00	32355445	14699	25.21	2200	2220	2170	2860	1540	2200	2201.20	1.17	0	-4525	2303	2251	2148	2096	1993	2277	2122	914	660	2500	1580	5	1	36574394	805	-244.44	0.79	12	0.04	-9.00	2788.00	4600	20240502	-52.17	1850	20241209	18.92	4600	-52.17	20240502	1850	18.92	20241209	4600	-52.17	20240502	1850	18.92	20241209	0.91	N	011690	2500	914 억	427230	N	N	2	N	N
89	20241216	090257	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2200	0	3	0.00	2745600	1248	2.14	2200	2200	2200	2860	1540	2200	2200.00	1.17	0	-1086	2303	2251	2148	2096	1993	2277	2122	914	660	2500	1580	5	1	36574394	805	-244.44	0.79	12	0.00	-9.00	2788.00	4600	20240502	-52.17	1850	20241209	18.92	4600	-52.17	20240502	1850	18.92	20241209	4600	-52.17	20240502	1850	18.92	20241209	0.91	N	011690	2500	914 억	427230	N	N	2	N	N
90	20241213	160251	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2200	120	2	5.77	125896780	58315	103.10	2100	2200	2045	2700	1460	2080	2158.91	1.21	0	-11257	2180	2130	2080	2030	1980	2105	2005	914	620	2500	1490	5	1	36574394	805	-244.44	0.79	12	0.16	-9.00	2788.00	4600	20240502	-52.17	1850	20241209	18.92	4600	-52.17	20240502	1850	18.92	20241209	4600	-52.17	20240502	1850	18.92	20241209	0.92	N	011690	2500	914 억	444152	N	N	2	N	N
91	20241213	150256	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2190	110	2	5.29	102122565	47486	83.95	2100	2200	2045	2700	1460	2080	2150.58	1.21	0	-10449	2180	2130	2080	2030	1980	2105	2005	914	620	2500	1490	5	1	36574394	801	-243.33	0.79	12	0.13	-9.00	2788.00	4600	20240502	-52.39	1850	20241209	18.38	4600	-52.39	20240502	1850	18.38	20241209	4600	-52.39	20240502	1850	18.38	20241209	0.92	N	011690	2500	914 억	444152	N	N	0	N	N
92	20241213	140257	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2190	110	2	5.29	89652175	41770	73.85	2100	2200	2045	2700	1460	2080	2146.33	1.21	0	-8562	2180	2130	2080	2030	1980	2105	2005	914	620	2500	1490	5	1	36574394	801	-243.33	0.79	12	0.11	-9.00	2788.00	4600	20240502	-52.39	1850	20241209	18.38	4600	-52.39	20240502	1850	18.38	20241209	4600	-52.39	20240502	1850	18.38	20241209	0.92	N	011690	2500	914 억	444152	N	N	0	N	N
93	20241213	130257	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2170	90	2	4.33	79229510	36992	65.40	2100	2190	2045	2700	1460	2080	2141.80	1.21	0	-7348	2180	2130	2080	2030	1980	2105	2005	914	620	2500	1490	5	1	36574394	794	-241.11	0.78	12	0.10	-9.00	2788.00	4600	20240502	-52.83	1850	20241209	17.30	4600	-52.83	20240502	1850	17.30	20241209	4600	-52.83	20240502	1850	17.30	20241209	0.92	N	011690	2500	914 억	444152	N	N	0	N	N
94	20241213	120257	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2175	95	2	4.57	62894425	29464	52.09	2100	2175	2045	2700	1460	2080	2134.62	1.21	0	-8828	2180	2130	2080	2030	1980	2105	2005	914	620	2500	1490	5	1	36574394	795	-241.67	0.78	12	0.08	-9.00	2788.00	4600	20240502	-52.72	1850	20241209	17.57	4600	-52.72	20240502	1850	17.57	20241209	4600	-52.72	20240502	1850	17.57	20241209	0.92	N	011690	2500	914 억	444152	N	N	0	N	N
95	20241213	110256	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2155	75	2	3.61	54951015	25795	45.60	2100	2170	2045	2700	1460	2080	2130.30	1.21	0	-10239	2180	2130	2080	2030	1980	2105	2005	914	620	2500	1490	5	1	36574394	788	-239.44	0.77	12	0.07	-9.00	2788.00	4600	20240502	-53.15	1850	20241209	16.49	4600	-53.15	20240502	1850	16.49	20241209	4600	-53.15	20240502	1850	16.49	20241209	0.92	N	011690	2500	914 억	444152	N	N	0	N	N
96	20241213	100255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2145	65	2	3.12	39612005	18667	33.00	2100	2145	2045	2700	1460	2080	2122.03	1.21	0	-8847	2180	2130	2080	2030	1980	2105	2005	914	620	2500	1490	5	1	36574394	785	-238.33	0.77	12	0.05	-9.00	2788.00	4600	20240502	-53.37	1850	20241209	15.95	4600	-53.37	20240502	1850	15.95	20241209	4600	-53.37	20240502	1850	15.95	20241209	0.92	N	011690	2500	914 억	444152	N	N	0	N	N
97	20241213	090256	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2115	35	2	1.68	4250695	2025	3.58	2100	2125	2045	2700	1460	2080	2099.11	1.21	0	-833	2180	2130	2080	2030	1980	2105	2005	914	620	2500	1490	5	1	36574394	774	-235.00	0.76	12	0.01	-9.00	2788.00	4600	20240502	-54.02	1850	20241209	14.32	4600	-54.02	20240502	1850	14.32	20241209	4600	-54.02	20240502	1850	14.32	20241209	0.92	N	011690	2500	914 억	444152	N	N	0	N	N
98	20241212	160255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2080	-25	5	-1.19	116297685	56494	59.57	2130	2130	2030	2735	1475	2105	2058.58	1.22	0	-5244	2263	2183	2050	1970	1837	2224	2011	914	630	2500	1510	5	1	36574394	761	-231.11	0.75	12	0.15	-9.00	2788.00	4600	20240502	-54.78	1850	20241209	12.43	4600	-54.78	20240502	1850	12.43	20241209	4600	-54.78	20240502	1850	12.43	20241209	0.97	N	011690	2500	914 억	447950	N	N	0	N	N
99	20241212	150255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2050	-55	5	-2.61	110825410	53836	56.76	2130	2130	2030	2735	1475	2105	2058.57	1.22	0	-6039	2263	2183	2050	1970	1837	2224	2011	914	630	2500	1510	5	1	36574394	750	-227.78	0.74	12	0.15	-9.00	2788.00	4600	20240502	-55.43	1850	20241209	10.81	4600	-55.43	20240502	1850	10.81	20241209	4600	-55.43	20240502	1850	10.81	20241209	0.97	N	011690	2500	914 억	447950	N	N	0	N	N
100	20241212	140255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2060	-45	5	-2.14	63304520	30496	32.15	2130	2130	2030	2735	1475	2105	2075.83	1.22	0	-14380	2263	2183	2050	1970	1837	2224	2011	914	630	2500	1510	5	1	36574394	753	-228.89	0.74	12	0.08	-9.00	2788.00	4600	20240502	-55.22	1850	20241209	11.35	4600	-55.22	20240502	1850	11.35	20241209	4600	-55.22	20240502	1850	11.35	20241209	0.97	N	011690	2500	914 억	447950	N	N	0	N	N
101	20241212	130254	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2045	-60	5	-2.85	61603510	29666	31.28	2130	2130	2030	2735	1475	2105	2076.57	1.22	0	-13973	2263	2183	2050	1970	1837	2224	2011	914	630	2500	1510	5	1	36574394	748	-227.22	0.73	12	0.08	-9.00	2788.00	4600	20240502	-55.54	1850	20241209	10.54	4600	-55.54	20240502	1850	10.54	20241209	4600	-55.54	20240502	1850	10.54	20241209	0.97	N	011690	2500	914 억	447950	N	N	0	N	N
102	20241212	120253	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2070	-35	5	-1.66	49521815	23747	25.04	2130	2130	2030	2735	1475	2105	2085.39	1.22	0	-12616	2263	2183	2050	1970	1837	2224	2011	914	630	2500	1510	5	1	36574394	757	-230.00	0.74	12	0.06	-9.00	2788.00	4600	20240502	-55.00	1850	20241209	11.89	4600	-55.00	20240502	1850	11.89	20241209	4600	-55.00	20240502	1850	11.89	20241209	0.97	N	011690	2500	914 억	447950	N	N	0	N	N
103	20241212	110254	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2070	-35	5	-1.66	44438530	21291	22.45	2130	2130	2030	2735	1475	2105	2087.20	1.22	0	-12688	2263	2183	2050	1970	1837	2224	2011	914	630	2500	1510	5	1	36574394	757	-230.00	0.74	12	0.06	-9.00	2788.00	4600	20240502	-55.00	1850	20241209	11.89	4600	-55.00	20240502	1850	11.89	20241209	4600	-55.00	20240502	1850	11.89	20241209	0.97	N	011690	2500	914 억	447950	N	N	0	N	N
104	20241212	100253	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2060	-45	5	-2.14	33594115	16006	16.88	2130	2130	2060	2735	1475	2105	2098.85	1.22	0	-13078	2263	2183	2050	1970	1837	2224	2011	914	630	2500	1510	5	1	36574394	753	-228.89	0.74	12	0.04	-9.00	2788.00	4600	20240502	-55.22	1850	20241209	11.35	4600	-55.22	20240502	1850	11.35	20241209	4600	-55.22	20240502	1850	11.35	20241209	0.97	N	011690	2500	914 억	447950	N	N	0	N	N
105	20241212	090255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2130	25	2	1.19	4524290	2148	2.26	2130	2130	2105	2735	1475	2105	2106.28	1.22	0	-2029	2263	2183	2050	1970	1837	2224	2011	914	630	2500	1510	5	1	36574394	779	-236.67	0.76	12	0.01	-9.00	2788.00	4600	20240502	-53.70	1850	20241209	15.14	4600	-53.70	20240502	1850	15.14	20241209	4600	-53.70	20240502	1850	15.14	20241209	0.97	N	011690	2500	914 억	447950	N	N	0	N	N
106	20241211	160253	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2105	169	2	8.73	197679119	94844	129.83	1917	2130	1917	2515	1356	1936	2084.26	1.09	0	49135	2056	1996	1925	1865	1794	2026	1895	914	579	2500	1390	5	1	36574394	770	-233.89	0.76	12	0.26	-9.00	2788.00	4600	20240502	-54.24	1850	20241209	13.78	4600	-54.24	20240502	1850	13.78	20241209	4600	-54.24	20240502	1850	13.78	20241209	1.01	N	011690	2500	914 억	398460	N	N	1	N	N
107	20241211	150219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2105	169	2	8.73	168736454	80994	110.87	1917	2130	1917	2515	1356	1936	2083.32	1.09	0	43774	2056	1996	1925	1865	1794	2026	1895	914	579	2500	1390	5	1	36574394	770	-233.89	0.76	12	0.22	-9.00	2788.00	4600	20240502	-54.24	1850	20241209	13.78	4600	-54.24	20240502	1850	13.78	20241209	4600	-54.24	20240502	1850	13.78	20241209	1.01	N	011690	2500	914 억	398460	N	N	1	N	N
108	20241211	140254	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2110	174	2	8.99	149822524	72005	98.57	1917	2130	1917	2515	1356	1936	2080.72	1.09	0	39536	2056	1996	1925	1865	1794	2026	1895	914	579	2500	1390	5	1	36574394	772	-234.44	0.76	12	0.20	-9.00	2788.00	4600	20240502	-54.13	1850	20241209	14.05	4600	-54.13	20240502	1850	14.05	20241209	4600	-54.13	20240502	1850	14.05	20241209	1.01	N	011690	2500	914 억	398460	N	N	1	N	N
109	20241211	130255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2110	174	2	8.99	129698194	62368	85.37	1917	2130	1917	2515	1356	1936	2079.56	1.09	0	32548	2056	1996	1925	1865	1794	2026	1895	914	579	2500	1390	5	1	36574394	772	-234.44	0.76	12	0.17	-9.00	2788.00	4600	20240502	-54.13	1850	20241209	14.05	4600	-54.13	20240502	1850	14.05	20241209	4600	-54.13	20240502	1850	14.05	20241209	1.01	N	011690	2500	914 억	398460	N	N	1	N	N
110	20241211	120254	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2090	154	2	7.95	119148874	57366	78.53	1917	2130	1917	2515	1356	1936	2076.99	1.09	0	29155	2056	1996	1925	1865	1794	2026	1895	914	579	2500	1390	5	1	36574394	764	-232.22	0.75	12	0.16	-9.00	2788.00	4600	20240502	-54.57	1850	20241209	12.97	4600	-54.57	20240502	1850	12.97	20241209	4600	-54.57	20240502	1850	12.97	20241209	1.01	N	011690	2500	914 억	398460	N	N	1	N	N
111	20241211	110254	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2115	179	2	9.25	107257114	51728	70.81	1917	2130	1917	2515	1356	1936	2073.48	1.09	0	25805	2056	1996	1925	1865	1794	2026	1895	914	579	2500	1390	5	1	36574394	774	-235.00	0.76	12	0.14	-9.00	2788.00	4600	20240502	-54.02	1850	20241209	14.32	4600	-54.02	20240502	1850	14.32	20241209	4600	-54.02	20240502	1850	14.32	20241209	1.01	N	011690	2500	914 억	398460	N	N	1	N	N
112	20241211	100255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2100	164	2	8.47	75546939	36714	50.26	1917	2105	1917	2515	1356	1936	2057.71	1.09	0	20507	2056	1996	1925	1865	1794	2026	1895	914	579	2500	1390	5	1	36574394	768	-233.33	0.75	12	0.10	-9.00	2788.00	4600	20240502	-54.35	1850	20241209	13.51	4600	-54.35	20240502	1850	13.51	20241209	4600	-54.35	20240502	1850	13.51	20241209	1.01	N	011690	2500	914 억	398460	N	N	1	N	N
113	20241211	090256	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1940	4	2	0.21	2605886	1358	1.86	1917	1940	1917	2515	1356	1936	1918.91	1.09	0	140	2056	1996	1925	1865	1794	2026	1895	914	579	2500	1390	1	1	36574394	710	-215.56	0.70	12	0.00	-9.00	2788.00	4600	20240502	-57.83	1850	20241209	4.86	4600	-57.83	20240502	1850	4.86	20241209	4600	-57.83	20240502	1850	4.86	20241209	1.01	N	011690	2500	914 억	398460	N	N	1	N	N
114	20241210	160254	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1936	82	2	4.42	137404918	72206	45.05	1854	1985	1854	2410	1298	1854	1902.95	1.02	0	24144	2047	1950	1900	1803	1753	1925	1778	914	556	2500	1330	1	1	36574394	708	-215.11	0.69	12	0.20	-9.00	2788.00	4600	20240502	-57.91	1850	20241209	4.65	4600	-57.91	20240502	1850	4.65	20241209	4600	-57.91	20240502	1850	4.65	20241209	0.99	N	011690	2500	914 억	373718	N	N	1	N	N
115	20241210	150253	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1939	85	2	4.58	120977843	63761	39.78	1854	1985	1854	2410	1298	1854	1897.36	1.02	0	19208	2047	1950	1900	1803	1753	1925	1778	914	556	2500	1330	1	1	36574394	709	-215.44	0.70	12	0.17	-9.00	2788.00	4600	20240502	-57.85	1850	20241209	4.81	4600	-57.85	20240502	1850	4.81	20241209	4600	-57.85	20240502	1850	4.81	20241209	0.99	N	011690	2500	914 억	373718	N	N	0	N	N
116	20241210	140253	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1932	78	2	4.21	118041788	62248	38.84	1854	1985	1854	2410	1298	1854	1896.31	1.02	0	18892	2047	1950	1900	1803	1753	1925	1778	914	556	2500	1330	1	1	36574394	707	-214.67	0.69	12	0.17	-9.00	2788.00	4600	20240502	-58.00	1850	20241209	4.43	4600	-58.00	20240502	1850	4.43	20241209	4600	-58.00	20240502	1850	4.43	20241209	0.99	N	011690	2500	914 억	373718	N	N	0	N	N
117	20241210	130252	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1949	95	2	5.12	112115781	59186	36.93	1854	1985	1854	2410	1298	1854	1894.30	1.02	0	16986	2047	1950	1900	1803	1753	1925	1778	914	556	2500	1330	1	1	36574394	713	-216.56	0.70	12	0.16	-9.00	2788.00	4600	20240502	-57.63	1850	20241209	5.35	4600	-57.63	20240502	1850	5.35	20241209	4600	-57.63	20240502	1850	5.35	20241209	0.99	N	011690	2500	914 억	373718	N	N	0	N	N
118	20241210	120252	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1983	129	2	6.96	100972332	53479	33.37	1854	1985	1854	2410	1298	1854	1888.07	1.02	0	18903	2047	1950	1900	1803	1753	1925	1778	914	556	2500	1330	1	1	36574394	725	-220.33	0.71	12	0.15	-9.00	2788.00	4600	20240502	-56.89	1850	20241209	7.19	4600	-56.89	20240502	1850	7.19	20241209	4600	-56.89	20240502	1850	7.19	20241209	0.99	N	011690	2500	914 억	373718	N	N	0	N	N
119	20241210	110253	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1933	79	2	4.26	86363146	45985	28.69	1854	1935	1854	2410	1298	1854	1878.07	1.02	0	15767	2047	1950	1900	1803	1753	1925	1778	914	556	2500	1330	1	1	36574394	707	-214.78	0.69	12	0.13	-9.00	2788.00	4600	20240502	-57.98	1850	20241209	4.49	4600	-57.98	20240502	1850	4.49	20241209	4600	-57.98	20240502	1850	4.49	20241209	0.99	N	011690	2500	914 억	373718	N	N	0	N	N
120	20241210	100253	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1927	73	2	3.94	75099876	40143	25.05	1854	1935	1854	2410	1298	1854	1870.81	1.02	0	12729	2047	1950	1900	1803	1753	1925	1778	914	556	2500	1330	1	1	36574394	705	-214.11	0.69	12	0.11	-9.00	2788.00	4600	20240502	-58.11	1850	20241209	4.16	4600	-58.11	20240502	1850	4.16	20241209	4600	-58.11	20240502	1850	4.16	20241209	0.99	N	011690	2500	914 억	373718	N	N	0	N	N
121	20241210	090255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1855	1	2	0.05	6970890	3759	2.35	1854	1856	1854	2410	1298	1854	1854.45	1.02	0	296	2047	1950	1900	1803	1753	1925	1778	914	556	2500	1330	1	1	36574394	678	-206.11	0.67	12	0.01	-9.00	2788.00	4600	20240502	-59.67	1850	20241209	0.27	4600	-59.67	20240502	1850	0.27	20241209	4600	-59.67	20240502	1850	0.27	20241209	0.99	N	011690	2500	914 억	373718	N	N	0	N	N
122	20241209	160251	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1854	-161	5	-7.99	302657945	159035	85.91	1925	1997	1850	2615	1415	2015	1903.34	0.89	0	45434	2191	2103	2037	1949	1883	2070	1916	914	600	2500	1450	1	1	36574394	678	-206.00	0.66	12	0.43	-9.00	2788.00	4600	20240502	-59.70	1850	20241209	0.22	4600	-59.70	20240502	1850	0.22	20241209	4600	-59.70	20240502	1850	0.22	20241209	0.95	N	011690	2500	914 억	325176	N	N	0	N	N
123	20241209	150254	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1883	-132	5	-6.55	262696414	137645	74.35	1925	1997	1850	2615	1415	2015	1908.51	0.89	0	41471	2191	2103	2037	1949	1883	2070	1916	914	600	2500	1450	1	1	36574394	689	-209.22	0.68	12	0.38	-9.00	2788.00	4600	20240502	-59.07	1850	20241209	1.78	4600	-59.07	20240502	1850	1.78	20241209	4600	-59.07	20240502	1850	1.78	20241209	0.95	N	011690	2500	914 억	325176	N	N	0	N	N
124	20241209	140253	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1900	-115	5	-5.71	185909554	96850	52.32	1925	1997	1893	2615	1415	2015	1919.56	0.89	0	18860	2191	2103	2037	1949	1883	2070	1916	914	600	2500	1450	1	1	36574394	695	-211.11	0.68	12	0.26	-9.00	2788.00	4600	20240502	-58.70	1893	20241209	0.37	4600	-58.70	20240502	1893	0.37	20241209	4600	-58.70	20240502	1893	0.37	20241209	0.95	N	011690	2500	914 억	325176	N	N	0	N	N
125	20241209	130254	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1914	-101	5	-5.01	147601924	76752	41.46	1925	1997	1906	2615	1415	2015	1923.10	0.89	0	15072	2191	2103	2037	1949	1883	2070	1916	914	600	2500	1450	1	1	36574394	700	-212.67	0.69	12	0.21	-9.00	2788.00	4600	20240502	-58.39	1906	20241209	0.42	4600	-58.39	20240502	1906	0.42	20241209	4600	-58.39	20240502	1906	0.42	20241209	0.95	N	011690	2500	914 억	325176	N	N	0	N	N
126	20241209	120253	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1924	-91	5	-4.52	133058904	69188	37.37	1925	1997	1906	2615	1415	2015	1923.15	0.89	0	11131	2191	2103	2037	1949	1883	2070	1916	914	600	2500	1450	1	1	36574394	704	-213.78	0.69	12	0.19	-9.00	2788.00	4600	20240502	-58.17	1906	20241209	0.94	4600	-58.17	20240502	1906	0.94	20241209	4600	-58.17	20240502	1906	0.94	20241209	0.95	N	011690	2500	914 억	325176	N	N	0	N	N
127	20241209	110254	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1931	-84	5	-4.17	69353756	35973	19.43	1925	1997	1910	2615	1415	2015	1927.94	0.89	0	6020	2191	2103	2037	1949	1883	2070	1916	914	600	2500	1450	1	1	36574394	706	-214.56	0.69	12	0.10	-9.00	2788.00	4600	20240502	-58.02	1910	20241209	1.10	4600	-58.02	20240502	1910	1.10	20241209	4600	-58.02	20240502	1910	1.10	20241209	0.95	N	011690	2500	914 억	325176	N	N	0	N	N
128	20241209	100253	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1926	-89	5	-4.42	55563709	28848	15.58	1925	1997	1910	2615	1415	2015	1926.09	0.89	0	3945	2191	2103	2037	1949	1883	2070	1916	914	600	2500	1450	1	1	36574394	704	-214.00	0.69	12	0.08	-9.00	2788.00	4600	20240502	-58.13	1910	20241209	0.84	4600	-58.13	20240502	1910	0.84	20241209	4600	-58.13	20240502	1910	0.84	20241209	0.95	N	011690	2500	914 억	325176	N	N	0	N	N
129	20241209	090252	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1989	-26	5	-1.29	10446352	5401	2.92	1925	1997	1925	2615	1415	2015	1934.15	0.89	0	-104	2191	2103	2037	1949	1883	2070	1916	914	600	2500	1450	1	1	36574394	727	-221.00	0.71	12	0.01	-9.00	2788.00	4600	20240502	-56.76	1925	20241209	3.32	4600	-56.76	20240502	1925	3.32	20241209	4600	-56.76	20240502	1925	3.32	20241209	0.95	N	011690	2500	914 억	325176	N	N	0	N	N
130	20241206	160251	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2015	-115	5	-5.40	371304273	184240	140.68	2125	2125	1971	2765	1495	2130	2015.33	0.81	0	26925	2276	2202	2141	2067	2006	2172	2037	914	635	2500	1530	5	1	36574394	737	-223.89	0.72	12	0.50	-9.00	2788.00	4600	20240502	-56.20	1971	20241206	2.23	4600	-56.20	20240502	1971	2.23	20241206	4600	-56.20	20240502	1971	2.23	20241206	0.99	N	011690	2500	914 억	297757	N	N	0	N	N
131	20241206	150251	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2030	-100	5	-4.69	348560928	172919	132.04	2125	2125	1971	2765	1495	2130	2015.75	0.81	0	26725	2276	2202	2141	2067	2006	2172	2037	914	635	2500	1530	5	1	36574394	742	-225.56	0.73	12	0.47	-9.00	2788.00	4600	20240502	-55.87	1971	20241206	2.99	4600	-55.87	20240502	1971	2.99	20241206	4600	-55.87	20240502	1971	2.99	20241206	0.99	N	011690	2500	914 억	297757	N	N	0	N	N
132	20241206	140251	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2010	-120	5	-5.63	314501488	156020	119.13	2125	2125	1971	2765	1495	2130	2015.78	0.81	0	14845	2276	2202	2141	2067	2006	2172	2037	914	635	2500	1530	5	1	36574394	735	-223.33	0.72	12	0.43	-9.00	2788.00	4600	20240502	-56.30	1971	20241206	1.98	4600	-56.30	20240502	1971	1.98	20241206	4600	-56.30	20240502	1971	1.98	20241206	0.99	N	011690	2500	914 억	297757	N	N	0	N	N
133	20241206	130251	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2010	-120	5	-5.63	293577298	145566	111.15	2125	2125	1971	2765	1495	2130	2016.80	0.81	0	14878	2276	2202	2141	2067	2006	2172	2037	914	635	2500	1530	5	1	36574394	735	-223.33	0.72	12	0.40	-9.00	2788.00	4600	20240502	-56.30	1971	20241206	1.98	4600	-56.30	20240502	1971	1.98	20241206	4600	-56.30	20240502	1971	1.98	20241206	0.99	N	011690	2500	914 억	297757	N	N	0	N	N
134	20241206	120250	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2025	-105	5	-4.93	278235548	137947	105.33	2125	2125	1971	2765	1495	2130	2016.97	0.81	0	16522	2276	2202	2141	2067	2006	2172	2037	914	635	2500	1530	5	1	36574394	741	-225.00	0.73	12	0.38	-9.00	2788.00	4600	20240502	-55.98	1971	20241206	2.74	4600	-55.98	20240502	1971	2.74	20241206	4600	-55.98	20240502	1971	2.74	20241206	0.99	N	011690	2500	914 억	297757	N	N	0	N	N
135	20241206	110251	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2010	-120	5	-5.63	248723221	123245	94.11	2125	2125	1971	2765	1495	2130	2018.12	0.81	0	16264	2276	2202	2141	2067	2006	2172	2037	914	635	2500	1530	5	1	36574394	735	-223.33	0.72	12	0.34	-9.00	2788.00	4600	20240502	-56.30	1971	20241206	1.98	4600	-56.30	20240502	1971	1.98	20241206	4600	-56.30	20240502	1971	1.98	20241206	0.99	N	011690	2500	914 억	297757	N	N	0	N	N
136	20241206	100249	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2055	-75	5	-3.52	57398540	27785	21.22	2125	2125	2040	2765	1495	2130	2065.81	0.81	0	3163	2276	2202	2141	2067	2006	2172	2037	914	635	2500	1530	5	1	36574394	752	-228.33	0.74	12	0.08	-9.00	2788.00	4600	20240502	-55.33	2040	20241206	0.74	4600	-55.33	20240502	2040	0.74	20241206	4600	-55.33	20240502	2040	0.74	20241206	0.99	N	011690	2500	914 억	297757	N	N	0	N	N
137	20241206	090251	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2120	-10	5	-0.47	1060290	499	0.38	2125	2125	2120	2765	1495	2130	2124.83	0.81	0	-72	2276	2202	2141	2067	2006	2172	2037	914	635	2500	1530	5	1	36574394	775	-235.56	0.76	12	0.00	-9.00	2788.00	4600	20240502	-53.91	2080	20241205	1.92	4600	-53.91	20240502	2080	1.92	20241205	4600	-53.91	20240502	2080	1.92	20241205	0.99	N	011690	2500	914 억	297757	N	N	0	N	N
138	20241205	160247	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2130	-60	5	-2.74	277608815	130955	84.01	2215	2215	2080	2845	1535	2190	2119.88	0.86	0	-18658	2296	2242	2201	2147	2106	2270	2175	914	655	2500	1570	5	1	36574394	779	-236.67	0.76	12	0.36	-9.00	2788.00	4600	20240502	-53.70	2080	20241205	2.40	4600	-53.70	20240502	2080	2.40	20241205	4600	-53.70	20240502	2080	2.40	20241205	1.01	N	011690	2500	914 억	314829	N	N	0	N	N
139	20241205	150249	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2105	-85	5	-3.88	264800335	124885	80.11	2215	2215	2080	2845	1535	2190	2120.35	0.86	0	-18811	2296	2242	2201	2147	2106	2270	2175	914	655	2500	1570	5	1	36574394	770	-233.89	0.76	12	0.34	-9.00	2788.00	4600	20240502	-54.24	2080	20241205	1.20	4600	-54.24	20240502	2080	1.20	20241205	4600	-54.24	20240502	2080	1.20	20241205	1.01	N	011690	2500	914 억	314829	N	N	0	N	N
140	20241205	140248	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2130	-60	5	-2.74	149802550	70157	45.01	2215	2215	2110	2845	1535	2190	2135.25	0.86	0	-16709	2296	2242	2201	2147	2106	2270	2175	914	655	2500	1570	5	1	36574394	779	-236.67	0.76	12	0.19	-9.00	2788.00	4600	20240502	-53.70	2110	20241205	0.95	4600	-53.70	20240502	2110	0.95	20241205	4600	-53.70	20240502	2110	0.95	20241205	1.01	N	011690	2500	914 억	314829	N	N	0	N	N
141	20241205	130248	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2130	-60	5	-2.74	136941655	64087	41.11	2215	2215	2110	2845	1535	2190	2136.81	0.86	0	-14123	2296	2242	2201	2147	2106	2270	2175	914	655	2500	1570	5	1	36574394	779	-236.67	0.76	12	0.18	-9.00	2788.00	4600	20240502	-53.70	2110	20241205	0.95	4600	-53.70	20240502	2110	0.95	20241205	4600	-53.70	20240502	2110	0.95	20241205	1.01	N	011690	2500	914 억	314829	N	N	0	N	N
142	20241205	120248	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2145	-45	5	-2.05	112760130	52685	33.80	2215	2215	2110	2845	1535	2190	2140.27	0.86	0	-10726	2296	2242	2201	2147	2106	2270	2175	914	655	2500	1570	5	1	36574394	785	-238.33	0.77	12	0.14	-9.00	2788.00	4600	20240502	-53.37	2110	20241205	1.66	4600	-53.37	20240502	2110	1.66	20241205	4600	-53.37	20240502	2110	1.66	20241205	1.01	N	011690	2500	914 억	314829	N	N	0	N	N
143	20241205	110248	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2135	-55	5	-2.51	100952330	47160	30.25	2215	2215	2110	2845	1535	2190	2140.63	0.86	0	-9426	2296	2242	2201	2147	2106	2270	2175	914	655	2500	1570	5	1	36574394	781	-237.22	0.77	12	0.13	-9.00	2788.00	4600	20240502	-53.59	2110	20241205	1.18	4600	-53.59	20240502	2110	1.18	20241205	4600	-53.59	20240502	2110	1.18	20241205	1.01	N	011690	2500	914 억	314829	N	N	0	N	N
144	20241205	100247	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2135	-55	5	-2.51	54682165	25448	16.32	2215	2215	2120	2845	1535	2190	2148.78	0.86	0	-3399	2296	2242	2201	2147	2106	2270	2175	914	655	2500	1570	5	1	36574394	781	-237.22	0.77	12	0.07	-9.00	2788.00	4600	20240502	-53.59	2120	20241205	0.71	4600	-53.59	20240502	2120	0.71	20241205	4600	-53.59	20240502	2120	0.71	20241205	1.01	N	011690	2500	914 억	314829	N	N	0	N	N
145	20241205	090248	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2215	25	2	1.14	221500	100	0.06	2215	2215	2215	2845	1535	2190	2215.00	0.86	0	-23	2296	2242	2201	2147	2106	2270	2175	914	655	2500	1570	5	1	36574394	810	-246.11	0.79	12	0.00	-9.00	2788.00	4600	20240502	-51.85	2160	20241204	2.55	4600	-51.85	20240502	2160	2.55	20241204	4600	-51.85	20240502	2160	2.55	20241204	1.01	N	011690	2500	914 억	314829	N	N	0	N	N
146	20241204	160244	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2190	-90	5	-3.95	343103435	155832	276.67	2160	2255	2160	2960	1600	2280	2201.77	0.81	0	17221	2353	2316	2258	2221	2163	2335	2240	914	680	2500	1640	5	1	36574394	801	-243.33	0.79	12	0.43	-9.00	2788.00	4600	20240502	-52.39	2160	20241204	1.39	4600	-52.39	20240502	2160	1.39	20241204	4600	-52.39	20240502	2160	1.39	20241204	1.00	N	011690	2500	914 억	295717	N	N	2	N	N
147	20241204	150245	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2215	-65	5	-2.85	315101085	143087	254.04	2160	2255	2160	2960	1600	2280	2202.16	0.81	0	16826	2353	2316	2258	2221	2163	2335	2240	914	680	2500	1640	5	1	36574394	810	-246.11	0.79	12	0.39	-9.00	2788.00	4600	20240502	-51.85	2160	20241204	2.55	4600	-51.85	20240502	2160	2.55	20241204	4600	-51.85	20240502	2160	2.55	20241204	1.00	N	011690	2500	914 억	295717	N	N	2	N	N
148	20241204	140244	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2210	-70	5	-3.07	237525045	107769	191.33	2160	2255	2160	2960	1600	2280	2204.02	0.81	0	-1174	2353	2316	2258	2221	2163	2335	2240	914	680	2500	1640	5	1	36574394	808	-245.56	0.79	12	0.29	-9.00	2788.00	4600	20240502	-51.96	2160	20241204	2.31	4600	-51.96	20240502	2160	2.31	20241204	4600	-51.96	20240502	2160	2.31	20241204	1.00	N	011690	2500	914 억	295717	N	N	2	N	N
149	20241204	130245	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2240	-40	5	-1.75	221985175	100721	178.82	2160	2255	2160	2960	1600	2280	2203.96	0.81	0	-1523	2353	2316	2258	2221	2163	2335	2240	914	680	2500	1640	5	1	36574394	819	-248.89	0.80	12	0.28	-9.00	2788.00	4600	20240502	-51.30	2160	20241204	3.70	4600	-51.30	20240502	2160	3.70	20241204	4600	-51.30	20240502	2160	3.70	20241204	1.00	N	011690	2500	914 억	295717	N	N	2	N	N
150	20241204	120245	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2220	-60	5	-2.63	209083395	94939	168.56	2160	2255	2160	2960	1600	2280	2202.29	0.81	0	-823	2353	2316	2258	2221	2163	2335	2240	914	680	2500	1640	5	1	36574394	812	-246.67	0.80	12	0.26	-9.00	2788.00	4600	20240502	-51.74	2160	20241204	2.78	4600	-51.74	20240502	2160	2.78	20241204	4600	-51.74	20240502	2160	2.78	20241204	1.00	N	011690	2500	914 억	295717	N	N	2	N	N
151	20241204	110240	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2200	-80	5	-3.51	182779260	82984	147.33	2160	2255	2160	2960	1600	2280	2202.58	0.81	0	-2713	2353	2316	2258	2221	2163	2335	2240	914	680	2500	1640	5	1	36574394	805	-244.44	0.79	12	0.23	-9.00	2788.00	4600	20240502	-52.17	2160	20241204	1.85	4600	-52.17	20240502	2160	1.85	20241204	4600	-52.17	20240502	2160	1.85	20241204	1.00	N	011690	2500	914 억	295717	N	N	2	N	N
152	20241204	100240	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2200	-80	5	-3.51	129943670	59115	104.95	2160	2255	2160	2960	1600	2280	2198.15	0.81	0	-111	2353	2316	2258	2221	2163	2335	2240	914	680	2500	1640	5	1	36574394	805	-244.44	0.79	12	0.16	-9.00	2788.00	4600	20240502	-52.17	2160	20241204	1.85	4600	-52.17	20240502	2160	1.85	20241204	4600	-52.17	20240502	2160	1.85	20241204	1.00	N	011690	2500	914 억	295717	N	N	2	N	N
153	20241204	090244	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2235	-45	5	-1.97	39132210	17941	31.85	2160	2255	2160	2960	1600	2280	2181.16	0.81	0	2339	2353	2316	2258	2221	2163	2335	2240	914	680	2500	1640	5	1	36574394	817	-248.33	0.80	12	0.05	-9.00	2788.00	4600	20240502	-51.41	2160	20241204	3.47	4600	-51.41	20240502	2160	3.47	20241204	4600	-51.41	20240502	2160	3.47	20241204	1.00	N	011690	2500	914 억	295717	N	N	2	N	N
154	20241203	160258	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2280	40	2	1.79	127156540	56325	69.23	2205	2295	2200	2910	1570	2240	2257.55	0.79	0	7297	2373	2306	2273	2206	2173	2290	2190	914	670	2500	1610	5	1	36574394	834	-253.33	0.82	12	0.15	-9.00	2788.00	4600	20240502	-50.43	2200	20241203	3.64	4600	-50.43	20240502	2200	3.64	20241203	4600	-50.43	20240502	2200	3.64	20241203	1.00	N	011690	2500	914 억	289846	N	N	2	N	N
155	20241203	150302	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2295	55	2	2.46	122261430	54169	66.58	2205	2295	2200	2910	1570	2240	2257.04	0.79	0	7799	2373	2306	2273	2206	2173	2290	2190	914	670	2500	1610	5	1	36574394	839	-255.00	0.82	12	0.15	-9.00	2788.00	4600	20240502	-50.11	2200	20241203	4.32	4600	-50.11	20240502	2200	4.32	20241203	4600	-50.11	20240502	2200	4.32	20241203	1.00	N	011690	2500	914 억	289846	N	N	0	N	N
156	20241203	140255	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2265	25	2	1.12	81364260	36192	44.49	2205	2285	2200	2910	1570	2240	2248.13	0.79	0	7211	2373	2306	2273	2206	2173	2290	2190	914	670	2500	1610	5	1	36574394	828	-251.67	0.81	12	0.10	-9.00	2788.00	4600	20240502	-50.76	2200	20241203	2.95	4600	-50.76	20240502	2200	2.95	20241203	4600	-50.76	20240502	2200	2.95	20241203	1.00	N	011690	2500	914 억	289846	N	N	0	N	N
157	20241203	130255	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2265	25	2	1.12	79223580	35245	43.32	2205	2285	2200	2910	1570	2240	2247.80	0.79	0	6993	2373	2306	2273	2206	2173	2290	2190	914	670	2500	1610	5	1	36574394	828	-251.67	0.81	12	0.10	-9.00	2788.00	4600	20240502	-50.76	2200	20241203	2.95	4600	-50.76	20240502	2200	2.95	20241203	4600	-50.76	20240502	2200	2.95	20241203	1.00	N	011690	2500	914 억	289846	N	N	0	N	N
158	20241203	120306	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2255	15	2	0.67	75451805	33572	41.27	2205	2285	2200	2910	1570	2240	2247.46	0.79	0	7048	2373	2306	2273	2206	2173	2290	2190	914	670	2500	1610	5	1	36574394	825	-250.56	0.81	12	0.09	-9.00	2788.00	4600	20240502	-50.98	2200	20241203	2.50	4600	-50.98	20240502	2200	2.50	20241203	4600	-50.98	20240502	2200	2.50	20241203	1.00	N	011690	2500	914 억	289846	N	N	0	N	N
159	20241203	110255	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2255	15	2	0.67	65427595	29116	35.79	2205	2285	2200	2910	1570	2240	2247.14	0.79	0	6539	2373	2306	2273	2206	2173	2290	2190	914	670	2500	1610	5	1	36574394	825	-250.56	0.81	12	0.08	-9.00	2788.00	4600	20240502	-50.98	2200	20241203	2.50	4600	-50.98	20240502	2200	2.50	20241203	4600	-50.98	20240502	2200	2.50	20241203	1.00	N	011690	2500	914 억	289846	N	N	0	N	N
160	20241203	100248	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2280	40	2	1.79	51780465	23068	28.35	2205	2285	2200	2910	1570	2240	2244.69	0.79	0	5281	2373	2306	2273	2206	2173	2290	2190	914	670	2500	1610	5	1	36574394	834	-253.33	0.82	12	0.06	-9.00	2788.00	4600	20240502	-50.43	2200	20241203	3.64	4600	-50.43	20240502	2200	3.64	20241203	4600	-50.43	20240502	2200	3.64	20241203	1.00	N	011690	2500	914 억	289846	N	N	0	N	N
161	20241203	090248	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2235	-5	5	-0.22	8047470	3642	4.48	2205	2240	2200	2910	1570	2240	2209.63	0.79	0	916	2373	2306	2273	2206	2173	2290	2190	914	670	2500	1610	5	1	36574394	817	-248.33	0.80	12	0.01	-9.00	2788.00	4600	20240502	-51.41	2200	20241203	1.59	4600	-51.41	20240502	2200	1.59	20241203	4600	-51.41	20240502	2200	1.59	20241203	1.00	N	011690	2500	914 억	289846	N	N	0	N	N
162	20241202	160241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2240	-55	5	-2.40	183197035	81161	102.60	2340	2340	2240	2980	1610	2295	2257.21	0.84	0	-15637	2358	2326	2288	2256	2218	2307	2237	914	685	2500	1650	5	1	36574394	819	-248.89	0.80	12	0.22	-9.00	2788.00	4600	20240502	-51.30	2225	20241121	0.67	4600	-51.30	20240502	2225	0.67	20241121	4600	-51.30	20240502	2225	0.67	20241121	0.98	N	011690	2500	914 억	305601	N	N	0	N	N
163	20241202	150258	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2250	-45	5	-1.96	129877485	57391	72.55	2340	2340	2240	2980	1610	2295	2263.03	0.84	0	-13743	2358	2326	2288	2256	2218	2307	2237	914	685	2500	1650	5	1	36574394	823	-250.00	0.81	12	0.16	-9.00	2788.00	4600	20240502	-51.09	2225	20241121	1.12	4600	-51.09	20240502	2225	1.12	20241121	4600	-51.09	20240502	2225	1.12	20241121	0.98	N	011690	2500	914 억	305601	N	N	0	N	N
164	20241202	140249	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2245	-50	5	-2.18	90300495	39922	50.47	2340	2340	2240	2980	1610	2295	2261.92	0.84	0	-6449	2358	2326	2288	2256	2218	2307	2237	914	685	2500	1650	5	1	36574394	821	-249.44	0.81	12	0.11	-9.00	2788.00	4600	20240502	-51.20	2225	20241121	0.90	4600	-51.20	20240502	2225	0.90	20241121	4600	-51.20	20240502	2225	0.90	20241121	0.98	N	011690	2500	914 억	305601	N	N	0	N	N
165	20241202	130255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2245	-50	5	-2.18	55086395	24241	30.64	2340	2340	2240	2980	1610	2295	2272.45	0.84	0	-9397	2358	2326	2288	2256	2218	2307	2237	914	685	2500	1650	5	1	36574394	821	-249.44	0.81	12	0.07	-9.00	2788.00	4600	20240502	-51.20	2225	20241121	0.90	4600	-51.20	20240502	2225	0.90	20241121	4600	-51.20	20240502	2225	0.90	20241121	0.98	N	011690	2500	914 억	305601	N	N	0	N	N
166	20241202	120256	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2260	-35	5	-1.53	48417770	21265	26.88	2340	2340	2245	2980	1610	2295	2276.88	0.84	0	-7202	2358	2326	2288	2256	2218	2307	2237	914	685	2500	1650	5	1	36574394	827	-251.11	0.81	12	0.06	-9.00	2788.00	4600	20240502	-50.87	2225	20241121	1.57	4600	-50.87	20240502	2225	1.57	20241121	4600	-50.87	20240502	2225	1.57	20241121	0.98	N	011690	2500	914 억	305601	N	N	0	N	N
167	20241202	110244	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2255	-40	5	-1.74	46464265	20397	25.78	2340	2340	2250	2980	1610	2295	2278.00	0.84	0	-7202	2358	2326	2288	2256	2218	2307	2237	914	685	2500	1650	5	1	36574394	825	-250.56	0.81	12	0.06	-9.00	2788.00	4600	20240502	-50.98	2225	20241121	1.35	4600	-50.98	20240502	2225	1.35	20241121	4600	-50.98	20240502	2225	1.35	20241121	0.98	N	011690	2500	914 억	305601	N	N	0	N	N
168	20241202	100242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2275	-20	5	-0.87	40698575	17841	22.55	2340	2340	2250	2980	1610	2295	2281.18	0.84	0	-6687	2358	2326	2288	2256	2218	2307	2237	914	685	2500	1650	5	1	36574394	832	-252.78	0.82	12	0.05	-9.00	2788.00	4600	20240502	-50.54	2225	20241121	2.25	4600	-50.54	20240502	2225	2.25	20241121	4600	-50.54	20240502	2225	2.25	20241121	0.98	N	011690	2500	914 억	305601	N	N	0	N	N
169	20241202	090243	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2310	15	2	0.65	1377930	590	0.75	2340	2340	2310	2980	1610	2295	2335.47	0.84	0	-115	2358	2326	2288	2256	2218	2307	2237	914	685	2500	1650	5	1	36574394	845	-256.67	0.83	12	0.00	-9.00	2788.00	4600	20240502	-49.78	2225	20241121	3.82	4600	-49.78	20240502	2225	3.82	20241121	4600	-49.78	20240502	2225	3.82	20241121	0.98	N	011690	2500	914 억	305601	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History