KissMeData/017040/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	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	marketWarningCode	shortOverheated
2	20241231	160332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1553	42	2	2.78	268017796	173360	120.79	1511	1588	1488	1964	1058	1511	1545.99	4.18	12024	-2374	1567	1538	1505	1476	1443	1522	1460	217	453	500	990	1	1	43337615	673	6.44	0.55	12	0.40	241.00	2835.00	3320	20240508	-53.22	1250	20241031	24.24	3320	-53.22	20240508	1250	24.24	20241031	3320	-53.22	20240508	1250	24.24	20241031	2.90	N	017040	500	216 억	1812979	N	N	1	N	00	N
3	20241231	150334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1553	42	2	2.78	268017796	173360	120.79	1511	1588	1488	1964	1058	1511	1545.99	4.18	12024	-2374	1567	1538	1505	1476	1443	1522	1460	217	453	500	990	1	1	43337615	673	6.44	0.55	12	0.40	241.00	2835.00	3320	20240508	-53.22	1250	20241031	24.24	3320	-53.22	20240508	1250	24.24	20241031	3320	-53.22	20240508	1250	24.24	20241031	2.90	N	017040	500	216 억	1812979	N	N	1	N	00	N
4	20241231	140333	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1553	42	2	2.78	268017796	173360	120.79	1511	1588	1488	1964	1058	1511	1545.99	4.18	12024	-2374	1567	1538	1505	1476	1443	1522	1460	217	453	500	990	1	1	43337615	673	6.44	0.55	12	0.40	241.00	2835.00	3320	20240508	-53.22	1250	20241031	24.24	3320	-53.22	20240508	1250	24.24	20241031	3320	-53.22	20240508	1250	24.24	20241031	2.90	N	017040	500	216 억	1812979	N	N	1	N	00	N
5	20241231	130332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1553	42	2	2.78	268017796	173360	120.79	1511	1588	1488	1964	1058	1511	1545.99	4.18	12024	-2374	1567	1538	1505	1476	1443	1522	1460	217	453	500	990	1	1	43337615	673	6.44	0.55	12	0.40	241.00	2835.00	3320	20240508	-53.22	1250	20241031	24.24	3320	-53.22	20240508	1250	24.24	20241031	3320	-53.22	20240508	1250	24.24	20241031	2.90	N	017040	500	216 억	1812979	N	N	1	N	00	N
6	20241231	120332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1553	42	2	2.78	268017796	173360	120.79	1511	1588	1488	1964	1058	1511	1545.99	4.18	12024	-2374	1567	1538	1505	1476	1443	1522	1460	217	453	500	990	1	1	43337615	673	6.44	0.55	12	0.40	241.00	2835.00	3320	20240508	-53.22	1250	20241031	24.24	3320	-53.22	20240508	1250	24.24	20241031	3320	-53.22	20240508	1250	24.24	20241031	2.90	N	017040	500	216 억	1812979	N	N	1	N	00	N
7	20241231	110332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1553	42	2	2.78	268017796	173360	120.79	1511	1588	1488	1964	1058	1511	1545.99	4.18	12024	-2374	1567	1538	1505	1476	1443	1522	1460	217	453	500	990	1	1	43337615	673	6.44	0.55	12	0.40	241.00	2835.00	3320	20240508	-53.22	1250	20241031	24.24	3320	-53.22	20240508	1250	24.24	20241031	3320	-53.22	20240508	1250	24.24	20241031	2.90	N	017040	500	216 억	1812979	N	N	1	N	00	N
8	20241231	100330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1553	42	2	2.78	268017796	173360	120.79	1511	1588	1488	1964	1058	1511	1545.99	4.18	12024	-2374	1567	1538	1505	1476	1443	1522	1460	217	453	500	990	1	1	43337615	673	6.44	0.55	12	0.40	241.00	2835.00	3320	20240508	-53.22	1250	20241031	24.24	3320	-53.22	20240508	1250	24.24	20241031	3320	-53.22	20240508	1250	24.24	20241031	2.90	N	017040	500	216 억	1812979	N	N	1	N	00	N
9	20241231	090334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1553	42	2	2.78	268017796	173360	120.79	1511	1588	1488	1964	1058	1511	1545.99	4.18	12024	-2374	1567	1538	1505	1476	1443	1522	1460	217	453	500	990	1	1	43337615	673	6.44	0.55	12	0.40	241.00	2835.00	3320	20240508	-53.22	1250	20241031	24.24	3320	-53.22	20240508	1250	24.24	20241031	3320	-53.22	20240508	1250	24.24	20241031	2.90	N	017040	500	216 억	1812979	N	N	1	N	00	N
10	20241230	160331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1553	42	2	2.78	267014558	172714	120.34	1511	1588	1488	1964	1058	1511	1545.99	4.16	0	-2374	1567	1538	1505	1476	1443	1522	1460	217	453	500	990	1	1	43337615	673	6.44	0.55	12	0.40	241.00	2835.00	3320	20240508	-53.22	1250	20241031	24.24	3320	-53.22	20240508	1250	24.24	20241031	3320	-53.22	20240508	1250	24.24	20241031	2.90	N	017040	500	216 억	1800955	N	N	1	N	00	N
11	20241230	150333	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1570	59	2	3.90	237512505	153859	107.20	1511	1588	1488	1964	1058	1511	1543.70	4.16	0	3309	1567	1538	1505	1476	1443	1522	1460	217	453	500	990	1	1	43337615	680	6.51	0.55	12	0.36	241.00	2835.00	3320	20240508	-52.71	1250	20241031	25.60	3320	-52.71	20240508	1250	25.60	20241031	3320	-52.71	20240508	1250	25.60	20241031	2.90	N	017040	500	216 억	1800955	N	N	1	N	00	N
12	20241230	140331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1551	40	2	2.65	115704430	75999	52.95	1511	1551	1488	1964	1058	1511	1522.45	4.16	0	10597	1567	1538	1505	1476	1443	1522	1460	217	453	500	990	1	1	43337615	672	6.44	0.55	12	0.18	241.00	2835.00	3320	20240508	-53.28	1250	20241031	24.08	3320	-53.28	20240508	1250	24.08	20241031	3320	-53.28	20240508	1250	24.08	20241031	2.90	N	017040	500	216 억	1800955	N	N	1	N	00	N
13	20241230	130332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1525	14	2	0.93	78661213	51869	36.14	1511	1529	1488	1964	1058	1511	1516.54	4.16	0	9899	1567	1538	1505	1476	1443	1522	1460	217	453	500	990	1	1	43337615	661	6.33	0.54	12	0.12	241.00	2835.00	3320	20240508	-54.07	1250	20241031	22.00	3320	-54.07	20240508	1250	22.00	20241031	3320	-54.07	20240508	1250	22.00	20241031	2.90	N	017040	500	216 억	1800955	N	N	1	N	00	N
14	20241230	120331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1522	11	2	0.73	56603696	37400	26.06	1511	1529	1488	1964	1058	1511	1513.47	4.16	0	3493	1567	1538	1505	1476	1443	1522	1460	217	453	500	990	1	1	43337615	660	6.32	0.54	12	0.09	241.00	2835.00	3320	20240508	-54.16	1250	20241031	21.76	3320	-54.16	20240508	1250	21.76	20241031	3320	-54.16	20240508	1250	21.76	20241031	2.90	N	017040	500	216 억	1800955	N	N	1	N	00	N
15	20241230	110332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1520	9	2	0.60	50921641	33662	23.45	1511	1529	1488	1964	1058	1511	1512.73	4.16	0	3089	1567	1538	1505	1476	1443	1522	1460	217	453	500	990	1	1	43337615	659	6.31	0.54	12	0.08	241.00	2835.00	3320	20240508	-54.22	1250	20241031	21.60	3320	-54.22	20240508	1250	21.60	20241031	3320	-54.22	20240508	1250	21.60	20241031	2.90	N	017040	500	216 억	1800955	N	N	1	N	00	N
16	20241230	100332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1522	11	2	0.73	33831397	22403	15.61	1511	1525	1488	1964	1058	1511	1510.13	4.16	0	-5535	1567	1538	1505	1476	1443	1522	1460	217	453	500	990	1	1	43337615	660	6.32	0.54	12	0.05	241.00	2835.00	3320	20240508	-54.16	1250	20241031	21.76	3320	-54.16	20240508	1250	21.76	20241031	3320	-54.16	20240508	1250	21.76	20241031	2.90	N	017040	500	216 억	1800955	N	N	1	N	00	N
17	20241230	090333	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1495	-16	5	-1.06	3150778	2090	1.46	1511	1511	1488	1964	1058	1511	1507.55	4.16	0	-638	1567	1538	1505	1476	1443	1522	1460	217	453	500	990	1	1	43337615	648	6.20	0.53	12	0.00	241.00	2835.00	3320	20240508	-54.97	1250	20241031	19.60	3320	-54.97	20240508	1250	19.60	20241031	3320	-54.97	20240508	1250	19.60	20241031	2.90	N	017040	500	216 억	1800955	N	N	1	N	00	N
18	20241227	160331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1511	-6	5	-0.40	215261058	143115	67.98	1516	1534	1472	1972	1062	1517	1504.08	4.15	0	2626	1576	1546	1520	1490	1464	1533	1477	217	455	500	1000	1	1	43337615	655	6.27	0.53	12	0.33	241.00	2835.00	3320	20240508	-54.49	1250	20241031	20.88	3320	-54.49	20240508	1250	20.88	20241031	3320	-54.49	20240508	1250	20.88	20241031	2.90	N	017040	500	216 억	1797948	N	N	1	N	00	N
19	20241227	150330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1519	2	2	0.13	201851722	134251	63.77	1516	1534	1472	1972	1062	1517	1503.54	4.15	0	9130	1576	1546	1520	1490	1464	1533	1477	217	455	500	1000	1	1	43337615	658	6.30	0.54	12	0.31	241.00	2835.00	3320	20240508	-54.25	1250	20241031	21.52	3320	-54.25	20240508	1250	21.52	20241031	3320	-54.25	20240508	1250	21.52	20241031	2.90	N	017040	500	216 억	1797948	N	N	1	N	00	N
20	20241227	140333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1495	-22	5	-1.45	99758848	67012	31.83	1516	1532	1472	1972	1062	1517	1488.67	4.15	0	-6454	1576	1546	1520	1490	1464	1533	1477	217	455	500	1000	1	1	43337615	648	6.20	0.53	12	0.15	241.00	2835.00	3320	20240508	-54.97	1250	20241031	19.60	3320	-54.97	20240508	1250	19.60	20241031	3320	-54.97	20240508	1250	19.60	20241031	2.90	N	017040	500	216 억	1797948	N	N	1	N	00	N
21	20241227	130332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1482	-35	5	-2.31	90913052	61068	29.01	1516	1532	1472	1972	1062	1517	1488.72	4.15	0	-7924	1576	1546	1520	1490	1464	1533	1477	217	455	500	1000	1	1	43337615	642	6.15	0.52	12	0.14	241.00	2835.00	3320	20240508	-55.36	1250	20241031	18.56	3320	-55.36	20240508	1250	18.56	20241031	3320	-55.36	20240508	1250	18.56	20241031	2.90	N	017040	500	216 억	1797948	N	N	1	N	00	N
22	20241227	120331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1478	-39	5	-2.57	68024545	45599	21.66	1516	1532	1475	1972	1062	1517	1491.80	4.15	0	-14099	1576	1546	1520	1490	1464	1533	1477	217	455	500	1000	1	1	43337615	641	6.13	0.52	12	0.11	241.00	2835.00	3320	20240508	-55.48	1250	20241031	18.24	3320	-55.48	20240508	1250	18.24	20241031	3320	-55.48	20240508	1250	18.24	20241031	2.90	N	017040	500	216 억	1797948	N	N	1	N	00	N
23	20241227	110330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1488	-29	5	-1.91	46286142	30913	14.68	1516	1532	1484	1972	1062	1517	1497.30	4.15	0	-13756	1576	1546	1520	1490	1464	1533	1477	217	455	500	1000	1	1	43337615	645	6.17	0.52	12	0.07	241.00	2835.00	3320	20240508	-55.18	1250	20241031	19.04	3320	-55.18	20240508	1250	19.04	20241031	3320	-55.18	20240508	1250	19.04	20241031	2.90	N	017040	500	216 억	1797948	N	N	1	N	00	N
24	20241227	100331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1502	-15	5	-0.99	24909731	16591	7.88	1516	1532	1492	1972	1062	1517	1501.40	4.15	0	-2003	1576	1546	1520	1490	1464	1533	1477	217	455	500	1000	1	1	43337615	651	6.23	0.53	12	0.04	241.00	2835.00	3320	20240508	-54.76	1250	20241031	20.16	3320	-54.76	20240508	1250	20.16	20241031	3320	-54.76	20240508	1250	20.16	20241031	2.90	N	017040	500	216 억	1797948	N	N	1	N	00	N
25	20241227	090333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1525	8	2	0.53	3165288	2076	0.99	1516	1525	1516	1972	1062	1517	1524.71	4.15	0	14	1576	1546	1520	1490	1464	1533	1477	217	455	500	1000	1	1	43337615	661	6.33	0.54	12	0.00	241.00	2835.00	3320	20240508	-54.07	1250	20241031	22.00	3320	-54.07	20240508	1250	22.00	20241031	3320	-54.07	20240508	1250	22.00	20241031	2.90	N	017040	500	216 억	1797948	N	N	1	N	00	N
26	20241226	160331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1517	-21	5	-1.37	319802272	210249	194.18	1539	1550	1494	1999	1077	1538	1521.05	4.14	0	21258	1593	1565	1549	1521	1505	1557	1513	217	461	500	1010	1	1	43337615	657	6.29	0.54	12	0.49	241.00	2835.00	3320	20240508	-54.31	1250	20241031	21.36	3320	-54.31	20240508	1250	21.36	20241031	3320	-54.31	20240508	1250	21.36	20241031	2.87	N	017040	500	216 억	1793641	N	N	1	N	00	N
27	20241226	150329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1501	-37	5	-2.41	309383813	203317	187.78	1539	1550	1497	1999	1077	1538	1521.66	4.14	0	21920	1593	1565	1549	1521	1505	1557	1513	217	461	500	1010	1	1	43337615	650	6.23	0.53	12	0.47	241.00	2835.00	3320	20240508	-54.79	1250	20241031	20.08	3320	-54.79	20240508	1250	20.08	20241031	3320	-54.79	20240508	1250	20.08	20241031	2.87	N	017040	500	216 억	1793641	N	N	0	N	00	N
28	20241226	140328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1499	-39	5	-2.54	143851335	94853	87.60	1539	1550	1499	1999	1077	1538	1516.50	4.14	0	1388	1593	1565	1549	1521	1505	1557	1513	217	461	500	1010	1	1	43337615	650	6.22	0.53	12	0.22	241.00	2835.00	3320	20240508	-54.85	1250	20241031	19.92	3320	-54.85	20240508	1250	19.92	20241031	3320	-54.85	20240508	1250	19.92	20241031	2.87	N	017040	500	216 억	1793641	N	N	0	N	00	N
29	20241226	130330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1515	-23	5	-1.50	87633789	57515	53.12	1539	1550	1502	1999	1077	1538	1523.59	4.14	0	4564	1593	1565	1549	1521	1505	1557	1513	217	461	500	1010	1	1	43337615	657	6.29	0.53	12	0.13	241.00	2835.00	3320	20240508	-54.37	1250	20241031	21.20	3320	-54.37	20240508	1250	21.20	20241031	3320	-54.37	20240508	1250	21.20	20241031	2.87	N	017040	500	216 억	1793641	N	N	0	N	00	N
30	20241226	120329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1506	-32	5	-2.08	78027206	51165	47.25	1539	1550	1502	1999	1077	1538	1524.93	4.14	0	1403	1593	1565	1549	1521	1505	1557	1513	217	461	500	1010	1	1	43337615	653	6.25	0.53	12	0.12	241.00	2835.00	3320	20240508	-54.64	1250	20241031	20.48	3320	-54.64	20240508	1250	20.48	20241031	3320	-54.64	20240508	1250	20.48	20241031	2.87	N	017040	500	216 억	1793641	N	N	0	N	00	N
31	20241226	110329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1510	-28	5	-1.82	58737462	38359	35.43	1539	1550	1502	1999	1077	1538	1531.20	4.14	0	-3079	1593	1565	1549	1521	1505	1557	1513	217	461	500	1010	1	1	43337615	654	6.27	0.53	12	0.09	241.00	2835.00	3320	20240508	-54.52	1250	20241031	20.80	3320	-54.52	20240508	1250	20.80	20241031	3320	-54.52	20240508	1250	20.80	20241031	2.87	N	017040	500	216 억	1793641	N	N	0	N	00	N
32	20241226	100329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1536	-2	5	-0.13	34621613	22510	20.79	1539	1550	1533	1999	1077	1538	1538.06	4.14	0	-270	1593	1565	1549	1521	1505	1557	1513	217	461	500	1010	1	1	43337615	666	6.37	0.54	12	0.05	241.00	2835.00	3320	20240508	-53.73	1250	20241031	22.88	3320	-53.73	20240508	1250	22.88	20241031	3320	-53.73	20240508	1250	22.88	20241031	2.87	N	017040	500	216 억	1793641	N	N	0	N	00	N
33	20241226	090330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1549	11	2	0.72	10402849	6753	6.24	1539	1550	1539	1999	1077	1538	1540.59	4.14	0	3208	1593	1565	1549	1521	1505	1557	1513	217	461	500	1010	1	1	43337615	671	6.43	0.55	12	0.02	241.00	2835.00	3320	20240508	-53.34	1250	20241031	23.92	3320	-53.34	20240508	1250	23.92	20241031	3320	-53.34	20240508	1250	23.92	20241031	2.87	N	017040	500	216 억	1793641	N	N	0	N	00	N
34	20241224	160329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1538	-40	5	-2.53	165084209	106585	59.83	1562	1577	1533	2050	1105	1578	1548.85	4.13	0	5570	1622	1600	1587	1565	1552	1593	1558	217	472	500	1040	1	1	43337615	667	6.38	0.54	12	0.25	241.00	2835.00	3320	20240508	-53.67	1250	20241031	23.04	3320	-53.67	20240508	1250	23.04	20241031	3320	-53.67	20240508	1250	23.04	20241031	2.88	N	017040	500	216 억	1788786	N	N	49	N	00	N
35	20241224	150328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1546	-32	5	-2.03	155423017	100302	56.30	1562	1577	1533	2050	1105	1578	1549.55	4.13	0	4559	1622	1600	1587	1565	1552	1593	1558	217	472	500	1040	1	1	43337615	670	6.41	0.55	12	0.23	241.00	2835.00	3320	20240508	-53.43	1250	20241031	23.68	3320	-53.43	20240508	1250	23.68	20241031	3320	-53.43	20240508	1250	23.68	20241031	2.88	N	017040	500	216 억	1788786	N	N	49	N	00	N
36	20241224	140327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1550	-28	5	-1.77	146401964	94458	53.02	1562	1577	1533	2050	1105	1578	1549.92	4.13	0	4134	1622	1600	1587	1565	1552	1593	1558	217	472	500	1040	1	1	43337615	672	6.43	0.55	12	0.22	241.00	2835.00	3320	20240508	-53.31	1250	20241031	24.00	3320	-53.31	20240508	1250	24.00	20241031	3320	-53.31	20240508	1250	24.00	20241031	2.88	N	017040	500	216 억	1788786	N	N	49	N	00	N
37	20241224	130328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1536	-42	5	-2.66	120484700	77701	43.61	1562	1577	1533	2050	1105	1578	1550.62	4.13	0	-2041	1622	1600	1587	1565	1552	1593	1558	217	472	500	1040	1	1	43337615	666	6.37	0.54	12	0.18	241.00	2835.00	3320	20240508	-53.73	1250	20241031	22.88	3320	-53.73	20240508	1250	22.88	20241031	3320	-53.73	20240508	1250	22.88	20241031	2.88	N	017040	500	216 억	1788786	N	N	49	N	00	N
38	20241224	120328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1543	-35	5	-2.22	107209529	69076	38.77	1562	1577	1533	2050	1105	1578	1552.05	4.13	0	-4671	1622	1600	1587	1565	1552	1593	1558	217	472	500	1040	1	1	43337615	669	6.40	0.54	12	0.16	241.00	2835.00	3320	20240508	-53.52	1250	20241031	23.44	3320	-53.52	20240508	1250	23.44	20241031	3320	-53.52	20240508	1250	23.44	20241031	2.88	N	017040	500	216 억	1788786	N	N	49	N	00	N
39	20241224	110328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1547	-31	5	-1.96	85648481	55090	30.92	1562	1577	1533	2050	1105	1578	1554.70	4.13	0	-7207	1622	1600	1587	1565	1552	1593	1558	217	472	500	1040	1	1	43337615	670	6.42	0.55	12	0.13	241.00	2835.00	3320	20240508	-53.40	1250	20241031	23.76	3320	-53.40	20240508	1250	23.76	20241031	3320	-53.40	20240508	1250	23.76	20241031	2.88	N	017040	500	216 억	1788786	N	N	49	N	00	N
40	20241224	100328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1551	-27	5	-1.71	54986210	35211	19.76	1562	1577	1542	2050	1105	1578	1561.62	4.13	0	-12968	1622	1600	1587	1565	1552	1593	1558	217	472	500	1040	1	1	43337615	672	6.44	0.55	12	0.08	241.00	2835.00	3320	20240508	-53.28	1250	20241031	24.08	3320	-53.28	20240508	1250	24.08	20241031	3320	-53.28	20240508	1250	24.08	20241031	2.88	N	017040	500	216 억	1788786	N	N	49	N	00	N
41	20241224	090330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1565	-13	5	-0.82	4274604	2736	1.54	1562	1577	1562	2050	1105	1578	1562.36	4.13	0	1460	1622	1600	1587	1565	1552	1593	1558	217	472	500	1040	1	1	43337615	678	6.49	0.55	12	0.01	241.00	2835.00	3320	20240508	-52.86	1250	20241031	25.20	3320	-52.86	20240508	1250	25.20	20241031	3320	-52.86	20240508	1250	25.20	20241031	2.88	N	017040	500	216 억	1788786	N	N	49	N	00	N
42	20241223	160326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1578	-7	5	-0.44	279987897	176336	59.58	1585	1609	1574	2060	1110	1585	1587.81	4.15	0	-22508	1635	1609	1565	1539	1495	1623	1553	217	475	500	1040	1	1	43337615	684	6.55	0.56	12	0.41	241.00	2835.00	3320	20240508	-52.47	1250	20241031	26.24	3320	-52.47	20240508	1250	26.24	20241031	3320	-52.47	20240508	1250	26.24	20241031	2.89	N	017040	500	216 억	1796933	N	N	49	N	00	N
43	20241223	150328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1582	-3	5	-0.19	250659680	157783	53.31	1585	1609	1574	2060	1110	1585	1588.64	4.15	0	-6337	1635	1609	1565	1539	1495	1623	1553	217	475	500	1040	1	1	43337615	686	6.56	0.56	12	0.36	241.00	2835.00	3320	20240508	-52.35	1250	20241031	26.56	3320	-52.35	20240508	1250	26.56	20241031	3320	-52.35	20240508	1250	26.56	20241031	2.89	N	017040	500	216 억	1796933	N	N	9	N	00	N
44	20241223	140325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1585	0	3	0.00	208497087	131179	44.32	1585	1609	1574	2060	1110	1585	1589.41	4.15	0	3947	1635	1609	1565	1539	1495	1623	1553	217	475	500	1040	1	1	43337615	687	6.58	0.56	12	0.30	241.00	2835.00	3320	20240508	-52.26	1250	20241031	26.80	3320	-52.26	20240508	1250	26.80	20241031	3320	-52.26	20240508	1250	26.80	20241031	2.89	N	017040	500	216 억	1796933	N	N	9	N	00	N
45	20241223	130327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1592	7	2	0.44	166684210	104864	35.43	1585	1609	1574	2060	1110	1585	1589.53	4.15	0	5038	1635	1609	1565	1539	1495	1623	1553	217	475	500	1040	1	1	43337615	690	6.61	0.56	12	0.24	241.00	2835.00	3320	20240508	-52.05	1250	20241031	27.36	3320	-52.05	20240508	1250	27.36	20241031	3320	-52.05	20240508	1250	27.36	20241031	2.89	N	017040	500	216 억	1796933	N	N	9	N	00	N
46	20241223	120327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1601	16	2	1.01	136908076	86228	29.13	1585	1601	1574	2060	1110	1585	1587.75	4.15	0	11968	1635	1609	1565	1539	1495	1623	1553	217	475	500	1040	1	1	43337615	694	6.64	0.56	12	0.20	241.00	2835.00	3320	20240508	-51.78	1250	20241031	28.08	3320	-51.78	20240508	1250	28.08	20241031	3320	-51.78	20240508	1250	28.08	20241031	2.89	N	017040	500	216 억	1796933	N	N	9	N	00	N
47	20241223	110326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1586	1	2	0.06	79846366	50459	17.05	1585	1599	1574	2060	1110	1585	1582.40	4.15	0	9058	1635	1609	1565	1539	1495	1623	1553	217	475	500	1040	1	1	43337615	687	6.58	0.56	12	0.12	241.00	2835.00	3320	20240508	-52.23	1250	20241031	26.88	3320	-52.23	20240508	1250	26.88	20241031	3320	-52.23	20240508	1250	26.88	20241031	2.89	N	017040	500	216 억	1796933	N	N	9	N	00	N
48	20241223	100326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1582	-3	5	-0.19	55150503	34893	11.79	1585	1599	1574	2060	1110	1585	1580.56	4.15	0	7615	1635	1609	1565	1539	1495	1623	1553	217	475	500	1040	1	1	43337615	686	6.56	0.56	12	0.08	241.00	2835.00	3320	20240508	-52.35	1250	20241031	26.56	3320	-52.35	20240508	1250	26.56	20241031	3320	-52.35	20240508	1250	26.56	20241031	2.89	N	017040	500	216 억	1796933	N	N	9	N	00	N
49	20241223	090327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1577	-8	5	-0.50	21843227	13773	4.65	1585	1599	1577	2060	1110	1585	1585.95	4.15	0	4011	1635	1609	1565	1539	1495	1623	1553	217	475	500	1040	1	1	43337615	683	6.54	0.56	12	0.03	241.00	2835.00	3320	20240508	-52.50	1250	20241031	26.16	3320	-52.50	20240508	1250	26.16	20241031	3320	-52.50	20240508	1250	26.16	20241031	2.89	N	017040	500	216 억	1796933	N	N	9	N	00	N
50	20241220	160325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1585	10	2	0.63	458383021	291533	119.48	1567	1591	1521	2045	1103	1575	1572.32	4.22	0	-11109	1639	1606	1562	1529	1485	1623	1546	217	470	500	1030	1	1	43337615	687	6.58	0.56	12	0.67	241.00	2835.00	3320	20240508	-52.26	1250	20241031	26.80	3320	-52.26	20240508	1250	26.80	20241031	3320	-52.26	20240508	1250	26.80	20241031	2.92	N	017040	500	216 억	1828916	N	N	9	N	00	N
51	20241220	150325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1582	7	2	0.44	434590465	276522	113.33	1567	1591	1521	2045	1103	1575	1571.63	4.22	0	-12985	1639	1606	1562	1529	1485	1623	1546	217	470	500	1030	1	1	43337615	686	6.56	0.56	12	0.64	241.00	2835.00	3320	20240508	-52.35	1250	20241031	26.56	3320	-52.35	20240508	1250	26.56	20241031	3320	-52.35	20240508	1250	26.56	20241031	2.92	N	017040	500	216 억	1828916	N	N	0	N	00	N
52	20241220	140325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1575	0	3	0.00	283718520	180971	74.17	1567	1589	1521	2045	1103	1575	1567.75	4.22	0	-39401	1639	1606	1562	1529	1485	1623	1546	217	470	500	1030	1	1	43337615	683	6.54	0.56	12	0.42	241.00	2835.00	3320	20240508	-52.56	1250	20241031	26.00	3320	-52.56	20240508	1250	26.00	20241031	3320	-52.56	20240508	1250	26.00	20241031	2.92	N	017040	500	216 억	1828916	N	N	0	N	00	N
53	20241220	130325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1584	9	2	0.57	224366532	143235	58.70	1567	1589	1521	2045	1103	1575	1566.42	4.22	0	-40258	1639	1606	1562	1529	1485	1623	1546	217	470	500	1030	1	1	43337615	686	6.57	0.56	12	0.33	241.00	2835.00	3320	20240508	-52.29	1250	20241031	26.72	3320	-52.29	20240508	1250	26.72	20241031	3320	-52.29	20240508	1250	26.72	20241031	2.92	N	017040	500	216 억	1828916	N	N	0	N	00	N
54	20241220	120323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1568	-7	5	-0.44	169230768	108257	44.37	1567	1589	1521	2045	1103	1575	1563.23	4.22	0	-44168	1639	1606	1562	1529	1485	1623	1546	217	470	500	1030	1	1	43337615	680	6.51	0.55	12	0.25	241.00	2835.00	3320	20240508	-52.77	1250	20241031	25.44	3320	-52.77	20240508	1250	25.44	20241031	3320	-52.77	20240508	1250	25.44	20241031	2.92	N	017040	500	216 억	1828916	N	N	0	N	00	N
55	20241220	110323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1576	1	2	0.06	144187057	92331	37.84	1567	1589	1521	2045	1103	1575	1561.62	4.22	0	-38760	1639	1606	1562	1529	1485	1623	1546	217	470	500	1030	1	1	43337615	683	6.54	0.56	12	0.21	241.00	2835.00	3320	20240508	-52.53	1250	20241031	26.08	3320	-52.53	20240508	1250	26.08	20241031	3320	-52.53	20240508	1250	26.08	20241031	2.92	N	017040	500	216 억	1828916	N	N	0	N	00	N
56	20241220	100324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1542	-33	5	-2.10	62038111	40274	16.51	1567	1580	1521	2045	1103	1575	1540.36	4.22	0	-16497	1639	1606	1562	1529	1485	1623	1546	217	470	500	1030	1	1	43337615	668	6.40	0.54	12	0.09	241.00	2835.00	3320	20240508	-53.55	1250	20241031	23.36	3320	-53.55	20240508	1250	23.36	20241031	3320	-53.55	20240508	1250	23.36	20241031	2.92	N	017040	500	216 억	1828916	N	N	0	N	00	N
57	20241220	090325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1580	5	2	0.32	4463269	2837	1.16	1567	1580	1567	2045	1103	1575	1573.20	4.22	0	-1282	1639	1606	1562	1529	1485	1623	1546	217	470	500	1030	1	1	43337615	685	6.56	0.56	12	0.01	241.00	2835.00	3320	20240508	-52.41	1250	20241031	26.40	3320	-52.41	20240508	1250	26.40	20241031	3320	-52.41	20240508	1250	26.40	20241031	2.92	N	017040	500	216 억	1828916	N	N	0	N	00	N
58	20241219	160325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1575	4	2	0.25	379423645	243468	82.24	1534	1595	1518	2040	1100	1571	1558.39	4.19	0	-959	1642	1606	1559	1523	1476	1624	1541	217	469	500	1030	1	1	43337615	683	6.54	0.56	12	0.56	241.00	2835.00	3320	20240508	-52.56	1250	20241031	26.00	3320	-52.56	20240508	1250	26.00	20241031	3320	-52.56	20240508	1250	26.00	20241031	2.93	N	017040	500	216 억	1815185	N	N	44	N	00	N
59	20241219	150323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1585	14	2	0.89	354993136	227974	77.00	1534	1595	1518	2040	1100	1571	1557.16	4.19	0	3059	1642	1606	1559	1523	1476	1624	1541	217	469	500	1030	1	1	43337615	687	6.58	0.56	12	0.53	241.00	2835.00	3320	20240508	-52.26	1250	20241031	26.80	3320	-52.26	20240508	1250	26.80	20241031	3320	-52.26	20240508	1250	26.80	20241031	2.93	N	017040	500	216 억	1815185	N	N	44	N	00	N
60	20241219	140324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1571	0	3	0.00	210052382	136408	46.07	1534	1576	1518	2040	1100	1571	1539.86	4.19	0	1394	1642	1606	1559	1523	1476	1624	1541	217	469	500	1030	1	1	43337615	681	6.52	0.55	12	0.31	241.00	2835.00	3320	20240508	-52.68	1250	20241031	25.68	3320	-52.68	20240508	1250	25.68	20241031	3320	-52.68	20240508	1250	25.68	20241031	2.93	N	017040	500	216 억	1815185	N	N	44	N	00	N
61	20241219	130323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1549	-22	5	-1.40	151813342	99161	33.49	1534	1565	1518	2040	1100	1571	1530.94	4.19	0	9239	1642	1606	1559	1523	1476	1624	1541	217	469	500	1030	1	1	43337615	671	6.43	0.55	12	0.23	241.00	2835.00	3320	20240508	-53.34	1250	20241031	23.92	3320	-53.34	20240508	1250	23.92	20241031	3320	-53.34	20240508	1250	23.92	20241031	2.93	N	017040	500	216 억	1815185	N	N	44	N	00	N
62	20241219	120324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1540	-31	5	-1.97	137274089	89737	30.31	1534	1565	1518	2040	1100	1571	1529.69	4.19	0	11184	1642	1606	1559	1523	1476	1624	1541	217	469	500	1030	1	1	43337615	667	6.39	0.54	12	0.21	241.00	2835.00	3320	20240508	-53.61	1250	20241031	23.20	3320	-53.61	20240508	1250	23.20	20241031	3320	-53.61	20240508	1250	23.20	20241031	2.93	N	017040	500	216 억	1815185	N	N	44	N	00	N
63	20241219	110324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1542	-29	5	-1.85	131922505	86249	29.13	1534	1565	1518	2040	1100	1571	1529.51	4.19	0	11162	1642	1606	1559	1523	1476	1624	1541	217	469	500	1030	1	1	43337615	668	6.40	0.54	12	0.20	241.00	2835.00	3320	20240508	-53.55	1250	20241031	23.36	3320	-53.55	20240508	1250	23.36	20241031	3320	-53.55	20240508	1250	23.36	20241031	2.93	N	017040	500	216 억	1815185	N	N	44	N	00	N
64	20241219	100323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1551	-20	5	-1.27	88945381	58221	19.67	1534	1565	1518	2040	1100	1571	1527.65	4.19	0	19297	1642	1606	1559	1523	1476	1624	1541	217	469	500	1030	1	1	43337615	672	6.44	0.55	12	0.13	241.00	2835.00	3320	20240508	-53.28	1250	20241031	24.08	3320	-53.28	20240508	1250	24.08	20241031	3320	-53.28	20240508	1250	24.08	20241031	2.93	N	017040	500	216 억	1815185	N	N	44	N	00	N
65	20241219	090324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1528	-43	5	-2.74	19512841	12751	4.31	1534	1565	1518	2040	1100	1571	1529.98	4.19	0	-8880	1642	1606	1559	1523	1476	1624	1541	217	469	500	1030	1	1	43337615	662	6.34	0.54	12	0.03	241.00	2835.00	3320	20240508	-53.98	1250	20241031	22.24	3320	-53.98	20240508	1250	22.24	20241031	3320	-53.98	20240508	1250	22.24	20241031	2.93	N	017040	500	216 억	1815185	N	N	44	N	00	N
66	20241218	160322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1571	22	2	1.42	457863950	295118	88.26	1542	1595	1512	2010	1085	1549	1551.46	4.19	0	-1485	1627	1588	1560	1521	1493	1574	1507	217	461	500	1020	1	1	43337615	681	6.52	0.55	12	0.68	241.00	2835.00	3320	20240508	-52.68	1250	20241031	25.68	3320	-52.68	20240508	1250	25.68	20241031	3320	-52.68	20240508	1250	25.68	20241031	2.98	N	017040	500	216 억	1815123	N	N	44	N	00	N
67	20241218	150324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1573	24	2	1.55	450449428	290403	86.85	1542	1595	1512	2010	1085	1549	1551.12	4.19	0	-2659	1627	1588	1560	1521	1493	1574	1507	217	461	500	1020	1	1	43337615	682	6.53	0.55	12	0.67	241.00	2835.00	3320	20240508	-52.62	1250	20241031	25.84	3320	-52.62	20240508	1250	25.84	20241031	3320	-52.62	20240508	1250	25.84	20241031	2.98	N	017040	500	216 억	1815123	N	N	1	N	00	N
68	20241218	140323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1558	9	2	0.58	263957563	171919	51.42	1542	1570	1512	2010	1085	1549	1535.35	4.19	0	-2962	1627	1588	1560	1521	1493	1574	1507	217	461	500	1020	1	1	43337615	675	6.46	0.55	12	0.40	241.00	2835.00	3320	20240508	-53.07	1250	20241031	24.64	3320	-53.07	20240508	1250	24.64	20241031	3320	-53.07	20240508	1250	24.64	20241031	2.98	N	017040	500	216 억	1815123	N	N	1	N	00	N
69	20241218	130323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1533	-16	5	-1.03	173279419	113531	33.95	1542	1570	1512	2010	1085	1549	1526.26	4.19	0	13270	1627	1588	1560	1521	1493	1574	1507	217	461	500	1020	1	1	43337615	664	6.36	0.54	12	0.26	241.00	2835.00	3320	20240508	-53.83	1250	20241031	22.64	3320	-53.83	20240508	1250	22.64	20241031	3320	-53.83	20240508	1250	22.64	20241031	2.98	N	017040	500	216 억	1815123	N	N	1	N	00	N
70	20241218	120324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1519	-30	5	-1.94	165910607	108703	32.51	1542	1570	1512	2010	1085	1549	1526.26	4.19	0	15178	1627	1588	1560	1521	1493	1574	1507	217	461	500	1020	1	1	43337615	658	6.30	0.54	12	0.25	241.00	2835.00	3320	20240508	-54.25	1250	20241031	21.52	3320	-54.25	20240508	1250	21.52	20241031	3320	-54.25	20240508	1250	21.52	20241031	2.98	N	017040	500	216 억	1815123	N	N	1	N	00	N
71	20241218	110323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1515	-34	5	-2.19	143943879	94209	28.18	1542	1570	1512	2010	1085	1549	1527.91	4.19	0	8515	1627	1588	1560	1521	1493	1574	1507	217	461	500	1020	1	1	43337615	657	6.29	0.53	12	0.22	241.00	2835.00	3320	20240508	-54.37	1250	20241031	21.20	3320	-54.37	20240508	1250	21.20	20241031	3320	-54.37	20240508	1250	21.20	20241031	2.98	N	017040	500	216 억	1815123	N	N	1	N	00	N
72	20241218	100324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1526	-23	5	-1.48	75852001	49294	14.74	1542	1570	1519	2010	1085	1549	1538.75	4.19	0	-7053	1627	1588	1560	1521	1493	1574	1507	217	461	500	1020	1	1	43337615	661	6.33	0.54	12	0.11	241.00	2835.00	3320	20240508	-54.04	1250	20241031	22.08	3320	-54.04	20240508	1250	22.08	20241031	3320	-54.04	20240508	1250	22.08	20241031	2.98	N	017040	500	216 억	1815123	N	N	1	N	00	N
73	20241218	090325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1555	6	2	0.39	18252329	11833	3.54	1542	1555	1540	2010	1085	1549	1542.46	4.19	0	-1496	1627	1588	1560	1521	1493	1574	1507	217	461	500	1020	1	1	43337615	674	6.45	0.55	12	0.03	241.00	2835.00	3320	20240508	-53.16	1250	20241031	24.40	3320	-53.16	20240508	1250	24.40	20241031	3320	-53.16	20240508	1250	24.40	20241031	2.98	N	017040	500	216 억	1815123	N	N	1	N	00	N
74	20241217	160322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1549	-20	5	-1.27	521185978	333359	67.01	1599	1599	1532	2035	1099	1569	1563.45	4.41	0	-97942	1649	1608	1538	1497	1427	1629	1518	217	466	500	1030	1	1	43337615	671	6.43	0.55	12	0.77	241.00	2835.00	3320	20240508	-53.34	1250	20241031	23.92	3320	-53.34	20240508	1250	23.92	20241031	3320	-53.34	20240508	1250	23.92	20241031	3.01	N	017040	500	216 억	1912040	N	N	1	N	00	N
75	20241217	150322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1550	-19	5	-1.21	509204121	325633	65.45	1599	1599	1532	2035	1099	1569	1563.74	4.41	0	-97150	1649	1608	1538	1497	1427	1629	1518	217	466	500	1030	1	1	43337615	672	6.43	0.55	12	0.75	241.00	2835.00	3320	20240508	-53.31	1250	20241031	24.00	3320	-53.31	20240508	1250	24.00	20241031	3320	-53.31	20240508	1250	24.00	20241031	3.01	N	017040	500	216 억	1912040	N	N	2	N	00	N
76	20241217	140324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1559	-10	5	-0.64	475579726	304000	61.11	1599	1599	1532	2035	1099	1569	1564.41	4.41	0	-99563	1649	1608	1538	1497	1427	1629	1518	217	466	500	1030	1	1	43337615	676	6.47	0.55	12	0.70	241.00	2835.00	3320	20240508	-53.04	1250	20241031	24.72	3320	-53.04	20240508	1250	24.72	20241031	3320	-53.04	20240508	1250	24.72	20241031	3.01	N	017040	500	216 억	1912040	N	N	2	N	00	N
77	20241217	130319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1540	-29	5	-1.85	416491379	265719	53.41	1599	1599	1535	2035	1099	1569	1567.41	4.41	0	-107977	1649	1608	1538	1497	1427	1629	1518	217	466	500	1030	1	1	43337615	667	6.39	0.54	12	0.61	241.00	2835.00	3320	20240508	-53.61	1250	20241031	23.20	3320	-53.61	20240508	1250	23.20	20241031	3320	-53.61	20240508	1250	23.20	20241031	3.01	N	017040	500	216 억	1912040	N	N	2	N	00	N
78	20241217	120323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1543	-26	5	-1.66	394970859	251740	50.60	1599	1599	1535	2035	1099	1569	1568.96	4.41	0	-102315	1649	1608	1538	1497	1427	1629	1518	217	466	500	1030	1	1	43337615	669	6.40	0.54	12	0.58	241.00	2835.00	3320	20240508	-53.52	1250	20241031	23.44	3320	-53.52	20240508	1250	23.44	20241031	3320	-53.52	20240508	1250	23.44	20241031	3.01	N	017040	500	216 억	1912040	N	N	2	N	00	N
79	20241217	110322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1538	-31	5	-1.98	369355232	235149	47.27	1599	1599	1535	2035	1099	1569	1570.73	4.41	0	-92372	1649	1608	1538	1497	1427	1629	1518	217	466	500	1030	1	1	43337615	667	6.38	0.54	12	0.54	241.00	2835.00	3320	20240508	-53.67	1250	20241031	23.04	3320	-53.67	20240508	1250	23.04	20241031	3320	-53.67	20240508	1250	23.04	20241031	3.01	N	017040	500	216 억	1912040	N	N	2	N	00	N
80	20241217	100318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1545	-24	5	-1.53	327129196	207772	41.76	1599	1599	1543	2035	1099	1569	1574.46	4.41	0	-88571	1649	1608	1538	1497	1427	1629	1518	217	466	500	1030	1	1	43337615	670	6.41	0.54	12	0.48	241.00	2835.00	3320	20240508	-53.46	1250	20241031	23.60	3320	-53.46	20240508	1250	23.60	20241031	3320	-53.46	20240508	1250	23.60	20241031	3.01	N	017040	500	216 억	1912040	N	N	2	N	00	N
81	20241217	090322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1561	-8	5	-0.51	102311567	64807	13.03	1599	1599	1559	2035	1099	1569	1578.71	4.41	0	-47949	1649	1608	1538	1497	1427	1629	1518	217	466	500	1030	1	1	43337615	677	6.48	0.55	12	0.15	241.00	2835.00	3320	20240508	-52.98	1250	20241031	24.88	3320	-52.98	20240508	1250	24.88	20241031	3320	-52.98	20240508	1250	24.88	20241031	3.01	N	017040	500	216 억	1912040	N	N	2	N	00	N
82	20241216	160321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1569	107	2	7.32	761171997	492466	125.28	1480	1579	1468	1900	1024	1462	1545.75	4.04	0	156584	1503	1482	1466	1445	1429	1474	1437	217	438	500	960	1	1	43337615	680	6.51	0.55	12	1.14	241.00	2835.00	3320	20240508	-52.74	1250	20241031	25.52	3320	-52.74	20240508	1250	25.52	20241031	3320	-52.74	20240508	1250	25.52	20241031	3.08	N	017040	500	216 억	1749312	N	N	2	N	00	N
83	20241216	150322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1560	98	2	6.70	718303792	465062	118.31	1480	1579	1468	1900	1024	1462	1544.73	4.04	0	150738	1503	1482	1466	1445	1429	1474	1437	217	438	500	960	1	1	43337615	676	6.47	0.55	12	1.07	241.00	2835.00	3320	20240508	-53.01	1250	20241031	24.80	3320	-53.01	20240508	1250	24.80	20241031	3320	-53.01	20240508	1250	24.80	20241031	3.08	N	017040	500	216 억	1749312	N	N	7	N	00	N
84	20241216	140321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1554	92	2	6.29	524188797	340513	86.63	1480	1560	1468	1900	1024	1462	1539.66	4.04	0	112623	1503	1482	1466	1445	1429	1474	1437	217	438	500	960	1	1	43337615	673	6.45	0.55	12	0.79	241.00	2835.00	3320	20240508	-53.19	1250	20241031	24.32	3320	-53.19	20240508	1250	24.32	20241031	3320	-53.19	20240508	1250	24.32	20241031	3.08	N	017040	500	216 억	1749312	N	N	7	N	00	N
85	20241216	130323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1553	91	2	6.22	463905525	301534	76.71	1480	1560	1468	1900	1024	1462	1538.77	4.04	0	96971	1503	1482	1466	1445	1429	1474	1437	217	438	500	960	1	1	43337615	673	6.44	0.55	12	0.70	241.00	2835.00	3320	20240508	-53.22	1250	20241031	24.24	3320	-53.22	20240508	1250	24.24	20241031	3320	-53.22	20240508	1250	24.24	20241031	3.08	N	017040	500	216 억	1749312	N	N	7	N	00	N
86	20241216	120323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1545	83	2	5.68	377773153	245992	62.58	1480	1560	1468	1900	1024	1462	1536.05	4.04	0	88529	1503	1482	1466	1445	1429	1474	1437	217	438	500	960	1	1	43337615	670	6.41	0.54	12	0.57	241.00	2835.00	3320	20240508	-53.46	1250	20241031	23.60	3320	-53.46	20240508	1250	23.60	20241031	3320	-53.46	20240508	1250	23.60	20241031	3.08	N	017040	500	216 억	1749312	N	N	7	N	00	N
87	20241216	110322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1540	78	2	5.34	341725589	222622	56.63	1480	1560	1468	1900	1024	1462	1535.37	4.04	0	82145	1503	1482	1466	1445	1429	1474	1437	217	438	500	960	1	1	43337615	667	6.39	0.54	12	0.51	241.00	2835.00	3320	20240508	-53.61	1250	20241031	23.20	3320	-53.61	20240508	1250	23.20	20241031	3320	-53.61	20240508	1250	23.20	20241031	3.08	N	017040	500	216 억	1749312	N	N	7	N	00	N
88	20241216	100322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1541	79	2	5.40	316683571	206323	52.49	1480	1560	1468	1900	1024	1462	1535.29	4.04	0	75042	1503	1482	1466	1445	1429	1474	1437	217	438	500	960	1	1	43337615	668	6.39	0.54	12	0.48	241.00	2835.00	3320	20240508	-53.58	1250	20241031	23.28	3320	-53.58	20240508	1250	23.28	20241031	3320	-53.58	20240508	1250	23.28	20241031	3.08	N	017040	500	216 억	1749312	N	N	7	N	00	N
89	20241216	090322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1495	33	2	2.26	18421289	12460	3.17	1480	1495	1468	1900	1024	1462	1480.04	4.04	0	4854	1503	1482	1466	1445	1429	1474	1437	217	438	500	960	1	1	43337615	648	6.20	0.53	12	0.03	241.00	2835.00	3320	20240508	-54.97	1250	20241031	19.60	3320	-54.97	20240508	1250	19.60	20241031	3320	-54.97	20240508	1250	19.60	20241031	3.08	N	017040	500	216 억	1749312	N	N	7	N	00	N
90	20241213	160316	54	100.00	KOSPI	전기.전자	N	N	N	N	N	1462	-31	5	-2.08	574326297	391916	111.27	1470	1487	1450	1940	1046	1493	1465.44	4.11	0	-126849	1555	1523	1493	1461	1431	1509	1447	217	447	500	980	1	1	43337615	634	6.07	0.52	12	0.90	241.00	2835.00	3320	20240508	-55.96	1250	20241031	16.96	3320	-55.96	20240508	1250	16.96	20241031	3320	-55.96	20240508	1250	16.96	20241031	3.14	N	017040	500	216 억	1781582	N	N	7	N	01	N
91	20241213	150321	54	100.00	KOSPI	전기.전자	N	N	N	N	N	1455	-38	5	-2.55	463844807	316188	89.77	1470	1487	1451	1940	1046	1493	1466.99	4.11	0	-93911	1555	1523	1493	1461	1431	1509	1447	217	447	500	980	1	1	43337615	631	6.04	0.51	12	0.73	241.00	2835.00	3320	20240508	-56.17	1250	20241031	16.40	3320	-56.17	20240508	1250	16.40	20241031	3320	-56.17	20240508	1250	16.40	20241031	3.14	N	017040	500	216 억	1781582	N	N	0	N	01	N
92	20241213	140322	54	100.00	KOSPI	전기.전자	N	N	N	N	N	1457	-36	5	-2.41	276832699	188234	53.44	1470	1487	1456	1940	1046	1493	1470.68	4.11	0	-18676	1555	1523	1493	1461	1431	1509	1447	217	447	500	980	1	1	43337615	631	6.05	0.51	12	0.43	241.00	2835.00	3320	20240508	-56.11	1250	20241031	16.56	3320	-56.11	20240508	1250	16.56	20241031	3320	-56.11	20240508	1250	16.56	20241031	3.14	N	017040	500	216 억	1781582	N	N	0	N	01	N
93	20241213	130322	54	100.00	KOSPI	전기.전자	N	N	N	N	N	1481	-12	5	-0.80	185431743	126064	35.79	1470	1487	1456	1940	1046	1493	1470.93	4.11	0	38311	1555	1523	1493	1461	1431	1509	1447	217	447	500	980	1	1	43337615	642	6.15	0.52	12	0.29	241.00	2835.00	3320	20240508	-55.39	1250	20241031	18.48	3320	-55.39	20240508	1250	18.48	20241031	3320	-55.39	20240508	1250	18.48	20241031	3.14	N	017040	500	216 억	1781582	N	N	0	N	01	N
94	20241213	120323	54	100.00	KOSPI	전기.전자	N	N	N	N	N	1480	-13	5	-0.87	172947405	117649	33.40	1470	1485	1456	1940	1046	1493	1470.03	4.11	0	39365	1555	1523	1493	1461	1431	1509	1447	217	447	500	980	1	1	43337615	641	6.14	0.52	12	0.27	241.00	2835.00	3320	20240508	-55.42	1250	20241031	18.40	3320	-55.42	20240508	1250	18.40	20241031	3320	-55.42	20240508	1250	18.40	20241031	3.14	N	017040	500	216 억	1781582	N	N	0	N	01	N
95	20241213	110321	54	100.00	KOSPI	전기.전자	N	N	N	N	N	1483	-10	5	-0.67	145829396	99319	28.20	1470	1485	1456	1940	1046	1493	1468.29	4.11	0	40512	1555	1523	1493	1461	1431	1509	1447	217	447	500	980	1	1	43337615	643	6.15	0.52	12	0.23	241.00	2835.00	3320	20240508	-55.33	1250	20241031	18.64	3320	-55.33	20240508	1250	18.64	20241031	3320	-55.33	20240508	1250	18.64	20241031	3.14	N	017040	500	216 억	1781582	N	N	0	N	01	N
96	20241213	100321	54	100.00	KOSPI	전기.전자	N	N	N	N	N	1474	-19	5	-1.27	121485831	82827	23.51	1470	1481	1456	1940	1046	1493	1466.74	4.11	0	43069	1555	1523	1493	1461	1431	1509	1447	217	447	500	980	1	1	43337615	639	6.12	0.52	12	0.19	241.00	2835.00	3320	20240508	-55.60	1250	20241031	17.92	3320	-55.60	20240508	1250	17.92	20241031	3320	-55.60	20240508	1250	17.92	20241031	3.14	N	017040	500	216 억	1781582	N	N	0	N	01	N
97	20241213	090321	54	100.00	KOSPI	전기.전자	N	N	N	N	N	1478	-15	5	-1.00	15148247	10371	2.94	1470	1478	1456	1940	1046	1493	1460.64	4.11	0	6604	1555	1523	1493	1461	1431	1509	1447	217	447	500	980	1	1	43337615	641	6.13	0.52	12	0.02	241.00	2835.00	3320	20240508	-55.48	1250	20241031	18.24	3320	-55.48	20240508	1250	18.24	20241031	3320	-55.48	20240508	1250	18.24	20241031	3.14	N	017040	500	216 억	1781582	N	N	0	N	01	N
98	20241212	160321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1493	-17	5	-1.13	526110571	352221	86.54	1510	1525	1463	1963	1057	1510	1493.69	3.99	0	37821	1594	1552	1480	1438	1366	1573	1459	217	453	500	990	1	1	43337615	647	6.20	0.53	12	0.81	241.00	2835.00	3320	20240508	-55.03	1250	20241031	19.44	3320	-55.03	20240508	1250	19.44	20241031	3320	-55.03	20240508	1250	19.44	20241031	3.18	N	017040	500	216 억	1728575	N	N	20	N	00	N
99	20241212	150320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1485	-25	5	-1.66	515619802	345184	84.81	1510	1525	1463	1963	1057	1510	1493.75	3.99	0	38694	1594	1552	1480	1438	1366	1573	1459	217	453	500	990	1	1	43337615	644	6.16	0.52	12	0.80	241.00	2835.00	3320	20240508	-55.27	1250	20241031	18.80	3320	-55.27	20240508	1250	18.80	20241031	3320	-55.27	20240508	1250	18.80	20241031	3.18	N	017040	500	216 억	1728575	N	N	20	N	00	N
100	20241212	140320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1473	-37	5	-2.45	434050831	290524	71.38	1510	1525	1463	1963	1057	1510	1494.03	3.99	0	46612	1594	1552	1480	1438	1366	1573	1459	217	453	500	990	1	1	43337615	638	6.11	0.52	12	0.67	241.00	2835.00	3320	20240508	-55.63	1250	20241031	17.84	3320	-55.63	20240508	1250	17.84	20241031	3320	-55.63	20240508	1250	17.84	20241031	3.18	N	017040	500	216 억	1728575	N	N	20	N	00	N
101	20241212	130319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1469	-41	5	-2.72	387364207	258721	63.57	1510	1525	1463	1963	1057	1510	1497.23	3.99	0	41202	1594	1552	1480	1438	1366	1573	1459	217	453	500	990	1	1	43337615	637	6.10	0.52	12	0.60	241.00	2835.00	3320	20240508	-55.75	1250	20241031	17.52	3320	-55.75	20240508	1250	17.52	20241031	3320	-55.75	20240508	1250	17.52	20241031	3.18	N	017040	500	216 억	1728575	N	N	20	N	00	N
102	20241212	120318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1486	-24	5	-1.59	333167136	221936	54.53	1510	1525	1483	1963	1057	1510	1501.19	3.99	0	43932	1594	1552	1480	1438	1366	1573	1459	217	453	500	990	1	1	43337615	644	6.17	0.52	12	0.51	241.00	2835.00	3320	20240508	-55.24	1250	20241031	18.88	3320	-55.24	20240508	1250	18.88	20241031	3320	-55.24	20240508	1250	18.88	20241031	3.18	N	017040	500	216 억	1728575	N	N	20	N	00	N
103	20241212	110318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1489	-21	5	-1.39	284282918	189169	46.48	1510	1525	1485	1963	1057	1510	1502.80	3.99	0	36420	1594	1552	1480	1438	1366	1573	1459	217	453	500	990	1	1	43337615	645	6.18	0.53	12	0.44	241.00	2835.00	3320	20240508	-55.15	1250	20241031	19.12	3320	-55.15	20240508	1250	19.12	20241031	3320	-55.15	20240508	1250	19.12	20241031	3.18	N	017040	500	216 억	1728575	N	N	20	N	00	N
104	20241212	100317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1508	-2	5	-0.13	247214575	164332	40.38	1510	1525	1496	1963	1057	1510	1504.36	3.99	0	36554	1594	1552	1480	1438	1366	1573	1459	217	453	500	990	1	1	43337615	654	6.26	0.53	12	0.38	241.00	2835.00	3320	20240508	-54.58	1250	20241031	20.64	3320	-54.58	20240508	1250	20.64	20241031	3320	-54.58	20240508	1250	20.64	20241031	3.18	N	017040	500	216 억	1728575	N	N	20	N	00	N
105	20241212	090320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1517	7	2	0.46	20783177	13729	3.37	1510	1525	1510	1963	1057	1510	1513.82	3.99	0	230	1594	1552	1480	1438	1366	1573	1459	217	453	500	990	1	1	43337615	657	6.29	0.54	12	0.03	241.00	2835.00	3320	20240508	-54.31	1250	20241031	21.36	3320	-54.31	20240508	1250	21.36	20241031	3320	-54.31	20240508	1250	21.36	20241031	3.18	N	017040	500	216 억	1728575	N	N	20	N	00	N
106	20241211	160317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1510	116	2	8.32	604997366	406800	212.69	1415	1522	1408	1812	976	1394	1487.20	3.79	0	88005	1472	1432	1357	1317	1242	1453	1338	217	418	500	920	1	1	43337615	654	6.27	0.53	12	0.94	241.00	2835.00	3320	20240508	-54.52	1250	20241031	20.80	3320	-54.52	20240508	1250	20.80	20241031	3320	-54.52	20240508	1250	20.80	20241031	3.25	N	017040	500	216 억	1642318	N	N	20	N	00	N
107	20241211	150238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1505	111	2	7.96	585967101	394163	206.09	1415	1522	1408	1812	976	1394	1486.61	3.79	0	81707	1472	1432	1357	1317	1242	1453	1338	217	418	500	920	1	1	43337615	652	6.24	0.53	12	0.91	241.00	2835.00	3320	20240508	-54.67	1250	20241031	20.40	3320	-54.67	20240508	1250	20.40	20241031	3320	-54.67	20240508	1250	20.40	20241031	3.25	N	017040	500	216 억	1642318	N	N	67	N	00	N
108	20241211	140319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1484	90	2	6.46	494791690	333364	174.30	1415	1522	1408	1812	976	1394	1484.24	3.79	0	73250	1472	1432	1357	1317	1242	1453	1338	217	418	500	920	1	1	43337615	643	6.16	0.52	12	0.77	241.00	2835.00	3320	20240508	-55.30	1250	20241031	18.72	3320	-55.30	20240508	1250	18.72	20241031	3320	-55.30	20240508	1250	18.72	20241031	3.25	N	017040	500	216 억	1642318	N	N	67	N	00	N
109	20241211	130320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1479	85	2	6.10	434299273	292334	152.85	1415	1522	1408	1812	976	1394	1485.63	3.79	0	42250	1472	1432	1357	1317	1242	1453	1338	217	418	500	920	1	1	43337615	641	6.14	0.52	12	0.67	241.00	2835.00	3320	20240508	-55.45	1250	20241031	18.32	3320	-55.45	20240508	1250	18.32	20241031	3320	-55.45	20240508	1250	18.32	20241031	3.25	N	017040	500	216 억	1642318	N	N	67	N	00	N
110	20241211	120321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1485	91	2	6.53	418041439	281317	147.09	1415	1522	1408	1812	976	1394	1486.02	3.79	0	42413	1472	1432	1357	1317	1242	1453	1338	217	418	500	920	1	1	43337615	644	6.16	0.52	12	0.65	241.00	2835.00	3320	20240508	-55.27	1250	20241031	18.80	3320	-55.27	20240508	1250	18.80	20241031	3320	-55.27	20240508	1250	18.80	20241031	3.25	N	017040	500	216 억	1642318	N	N	67	N	00	N
111	20241211	110319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1492	98	2	7.03	357282403	240163	125.57	1415	1522	1408	1812	976	1394	1487.67	3.79	0	38701	1472	1432	1357	1317	1242	1453	1338	217	418	500	920	1	1	43337615	647	6.19	0.53	12	0.55	241.00	2835.00	3320	20240508	-55.06	1250	20241031	19.36	3320	-55.06	20240508	1250	19.36	20241031	3320	-55.06	20240508	1250	19.36	20241031	3.25	N	017040	500	216 억	1642318	N	N	67	N	00	N
112	20241211	100320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1479	85	2	6.10	321669174	216229	113.06	1415	1522	1408	1812	976	1394	1487.63	3.79	0	41926	1472	1432	1357	1317	1242	1453	1338	217	418	500	920	1	1	43337615	641	6.14	0.52	12	0.50	241.00	2835.00	3320	20240508	-55.45	1250	20241031	18.32	3320	-55.45	20240508	1250	18.32	20241031	3320	-55.45	20240508	1250	18.32	20241031	3.25	N	017040	500	216 억	1642318	N	N	67	N	00	N
113	20241211	090321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1460	66	2	4.73	38853051	27057	14.15	1415	1460	1408	1812	976	1394	1435.97	3.79	0	6839	1472	1432	1357	1317	1242	1453	1338	217	418	500	920	1	1	43337615	633	6.06	0.51	12	0.06	241.00	2835.00	3320	20240508	-56.02	1250	20241031	16.80	3320	-56.02	20240508	1250	16.80	20241031	3320	-56.02	20240508	1250	16.80	20241031	3.25	N	017040	500	216 억	1642318	N	N	67	N	00	N
114	20241210	160319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1394	106	2	8.23	258324275	191164	65.75	1282	1397	1282	1674	902	1288	1351.30	3.59	0	84074	1385	1336	1301	1252	1217	1319	1235	217	386	500	850	1	1	43337615	604	5.78	0.49	12	0.44	241.00	2835.00	3320	20240508	-58.01	1250	20241031	11.52	3320	-58.01	20240508	1250	11.52	20241031	3320	-58.01	20240508	1250	11.52	20241031	3.20	N	017040	500	216 억	1553749	N	N	67	N	00	N
115	20241210	150318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1386	98	2	7.61	249825707	185063	63.65	1282	1395	1282	1674	902	1288	1349.95	3.59	0	84247	1385	1336	1301	1252	1217	1319	1235	217	386	500	850	1	1	43337615	601	5.75	0.49	12	0.43	241.00	2835.00	3320	20240508	-58.25	1250	20241031	10.88	3320	-58.25	20240508	1250	10.88	20241031	3320	-58.25	20240508	1250	10.88	20241031	3.20	N	017040	500	216 억	1553749	N	N	28	N	00	N
116	20241210	140318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1365	77	2	5.98	178303983	133316	45.85	1282	1371	1282	1674	902	1288	1337.45	3.59	0	73457	1385	1336	1301	1252	1217	1319	1235	217	386	500	850	1	1	43337615	592	5.66	0.48	12	0.31	241.00	2835.00	3320	20240508	-58.89	1250	20241031	9.20	3320	-58.89	20240508	1250	9.20	20241031	3320	-58.89	20240508	1250	9.20	20241031	3.20	N	017040	500	216 억	1553749	N	N	28	N	00	N
117	20241210	130317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1355	67	2	5.20	173576257	129834	44.65	1282	1371	1282	1674	902	1288	1336.91	3.59	0	73323	1385	1336	1301	1252	1217	1319	1235	217	386	500	850	1	1	43337615	587	5.62	0.48	12	0.30	241.00	2835.00	3320	20240508	-59.19	1250	20241031	8.40	3320	-59.19	20240508	1250	8.40	20241031	3320	-59.19	20240508	1250	8.40	20241031	3.20	N	017040	500	216 억	1553749	N	N	28	N	00	N
118	20241210	120317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1355	67	2	5.20	161255659	120692	41.51	1282	1371	1282	1674	902	1288	1336.09	3.59	0	70752	1385	1336	1301	1252	1217	1319	1235	217	386	500	850	1	1	43337615	587	5.62	0.48	12	0.28	241.00	2835.00	3320	20240508	-59.19	1250	20241031	8.40	3320	-59.19	20240508	1250	8.40	20241031	3320	-59.19	20240508	1250	8.40	20241031	3.20	N	017040	500	216 억	1553749	N	N	28	N	00	N
119	20241210	110317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1365	77	2	5.98	137071528	102936	35.40	1282	1366	1282	1674	902	1288	1331.62	3.59	0	65848	1385	1336	1301	1252	1217	1319	1235	217	386	500	850	1	1	43337615	592	5.66	0.48	12	0.24	241.00	2835.00	3320	20240508	-58.89	1250	20241031	9.20	3320	-58.89	20240508	1250	9.20	20241031	3320	-58.89	20240508	1250	9.20	20241031	3.20	N	017040	500	216 억	1553749	N	N	28	N	00	N
120	20241210	100318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1358	70	2	5.43	111074800	83783	28.82	1282	1358	1282	1674	902	1288	1325.74	3.59	0	57509	1385	1336	1301	1252	1217	1319	1235	217	386	500	850	1	1	43337615	589	5.63	0.48	12	0.19	241.00	2835.00	3320	20240508	-59.10	1250	20241031	8.64	3320	-59.10	20240508	1250	8.64	20241031	3320	-59.10	20240508	1250	8.64	20241031	3.20	N	017040	500	216 억	1553749	N	N	28	N	00	N
121	20241210	090320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1310	22	2	1.71	17451765	13571	4.67	1282	1310	1282	1674	902	1288	1285.96	3.59	0	7232	1385	1336	1301	1252	1217	1319	1235	217	386	500	850	1	1	43337615	568	5.44	0.46	12	0.03	241.00	2835.00	3320	20240508	-60.54	1250	20241031	4.80	3320	-60.54	20240508	1250	4.80	20241031	3320	-60.54	20240508	1250	4.80	20241031	3.20	N	017040	500	216 억	1553749	N	N	28	N	00	N
122	20241209	160316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1288	-94	5	-6.80	375986201	290491	99.56	1342	1350	1266	1796	968	1382	1294.33	3.70	0	-52345	1470	1425	1361	1316	1252	1448	1339	217	414	500	910	1	1	43337615	558	5.34	0.45	12	0.67	241.00	2835.00	3320	20240508	-61.20	1250	20241031	3.04	3320	-61.20	20240508	1250	3.04	20241031	3320	-61.20	20240508	1250	3.04	20241031	3.21	N	017040	500	216 억	1602535	N	N	28	N	00	N
123	20241209	150318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1291	-91	5	-6.58	349970809	270294	92.64	1342	1350	1266	1796	968	1382	1294.78	3.70	0	-48964	1470	1425	1361	1316	1252	1448	1339	217	414	500	910	1	1	43337615	559	5.36	0.46	12	0.62	241.00	2835.00	3320	20240508	-61.11	1250	20241031	3.28	3320	-61.11	20240508	1250	3.28	20241031	3320	-61.11	20240508	1250	3.28	20241031	3.21	N	017040	500	216 억	1602535	N	N	0	N	00	N
124	20241209	140318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1307	-75	5	-5.43	324454260	250599	85.89	1342	1350	1266	1796	968	1382	1294.71	3.70	0	-43577	1470	1425	1361	1316	1252	1448	1339	217	414	500	910	1	1	43337615	566	5.42	0.46	12	0.58	241.00	2835.00	3320	20240508	-60.63	1250	20241031	4.56	3320	-60.63	20240508	1250	4.56	20241031	3320	-60.63	20240508	1250	4.56	20241031	3.21	N	017040	500	216 억	1602535	N	N	0	N	00	N
125	20241209	130319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1285	-97	5	-7.02	233658675	180528	61.87	1342	1350	1266	1796	968	1382	1294.31	3.70	0	-25646	1470	1425	1361	1316	1252	1448	1339	217	414	500	910	1	1	43337615	557	5.33	0.45	12	0.42	241.00	2835.00	3320	20240508	-61.30	1250	20241031	2.80	3320	-61.30	20240508	1250	2.80	20241031	3320	-61.30	20240508	1250	2.80	20241031	3.21	N	017040	500	216 억	1602535	N	N	0	N	00	N
126	20241209	120317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1272	-110	5	-7.96	209829502	161962	55.51	1342	1350	1266	1796	968	1382	1295.55	3.70	0	-28822	1470	1425	1361	1316	1252	1448	1339	217	414	500	910	1	1	43337615	551	5.28	0.45	12	0.37	241.00	2835.00	3320	20240508	-61.69	1250	20241031	1.76	3320	-61.69	20240508	1250	1.76	20241031	3320	-61.69	20240508	1250	1.76	20241031	3.21	N	017040	500	216 억	1602535	N	N	0	N	00	N
127	20241209	110318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1290	-92	5	-6.66	135004334	103413	35.44	1342	1350	1290	1796	968	1382	1305.49	3.70	0	-37387	1470	1425	1361	1316	1252	1448	1339	217	414	500	910	1	1	43337615	559	5.35	0.46	12	0.24	241.00	2835.00	3320	20240508	-61.14	1250	20241031	3.20	3320	-61.14	20240508	1250	3.20	20241031	3320	-61.14	20240508	1250	3.20	20241031	3.21	N	017040	500	216 억	1602535	N	N	0	N	00	N
128	20241209	100318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1304	-78	5	-5.64	83299668	63546	21.78	1342	1350	1292	1796	968	1382	1310.86	3.70	0	-24170	1470	1425	1361	1316	1252	1448	1339	217	414	500	910	1	1	43337615	565	5.41	0.46	12	0.15	241.00	2835.00	3320	20240508	-60.72	1250	20241031	4.32	3320	-60.72	20240508	1250	4.32	20241031	3320	-60.72	20240508	1250	4.32	20241031	3.21	N	017040	500	216 억	1602535	N	N	0	N	00	N
129	20241209	090316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1338	-44	5	-3.18	5213615	3883	1.33	1342	1350	1338	1796	968	1382	1342.68	3.70	0	-1396	1470	1425	1361	1316	1252	1448	1339	217	414	500	910	1	1	43337615	580	5.55	0.47	12	0.01	241.00	2835.00	3320	20240508	-59.70	1250	20241031	7.04	3320	-59.70	20240508	1250	7.04	20241031	3320	-59.70	20240508	1250	7.04	20241031	3.21	N	017040	500	216 억	1602535	N	N	0	N	00	N
130	20241206	160315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1382	4	2	0.29	392110605	291326	208.57	1363	1406	1297	1791	965	1378	1345.95	3.69	0	2690	1440	1409	1390	1359	1340	1399	1349	217	413	500	900	1	1	43337615	599	5.73	0.49	12	0.67	241.00	2835.00	3320	20240508	-58.37	1250	20241031	10.56	3320	-58.37	20240508	1250	10.56	20241031	3320	-58.37	20240508	1250	10.56	20241031	3.26	N	017040	500	216 억	1598536	N	N	14	N	00	N
131	20241206	150316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1385	7	2	0.51	378836742	281742	201.70	1363	1406	1297	1791	965	1378	1344.62	3.69	0	6760	1440	1409	1390	1359	1340	1399	1349	217	413	500	900	1	1	43337615	600	5.75	0.49	12	0.65	241.00	2835.00	3320	20240508	-58.28	1250	20241031	10.80	3320	-58.28	20240508	1250	10.80	20241031	3320	-58.28	20240508	1250	10.80	20241031	3.26	N	017040	500	216 억	1598536	N	N	14	N	00	N
132	20241206	140315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1340	-38	5	-2.76	305195210	227999	163.23	1363	1377	1297	1791	965	1378	1338.58	3.69	0	-10331	1440	1409	1390	1359	1340	1399	1349	217	413	500	900	1	1	43337615	581	5.56	0.47	12	0.53	241.00	2835.00	3320	20240508	-59.64	1250	20241031	7.20	3320	-59.64	20240508	1250	7.20	20241031	3320	-59.64	20240508	1250	7.20	20241031	3.26	N	017040	500	216 억	1598536	N	N	14	N	00	N
133	20241206	130316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1330	-48	5	-3.48	285923551	213556	152.89	1363	1377	1297	1791	965	1378	1338.87	3.69	0	-13089	1440	1409	1390	1359	1340	1399	1349	217	413	500	900	1	1	43337615	576	5.52	0.47	12	0.49	241.00	2835.00	3320	20240508	-59.94	1250	20241031	6.40	3320	-59.94	20240508	1250	6.40	20241031	3320	-59.94	20240508	1250	6.40	20241031	3.26	N	017040	500	216 억	1598536	N	N	14	N	00	N
134	20241206	120314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1344	-34	5	-2.47	279984969	209078	149.68	1363	1377	1297	1791	965	1378	1339.14	3.69	0	-9089	1440	1409	1390	1359	1340	1399	1349	217	413	500	900	1	1	43337615	582	5.58	0.47	12	0.48	241.00	2835.00	3320	20240508	-59.52	1250	20241031	7.52	3320	-59.52	20240508	1250	7.52	20241031	3320	-59.52	20240508	1250	7.52	20241031	3.26	N	017040	500	216 억	1598536	N	N	14	N	00	N
135	20241206	110316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1317	-61	5	-4.43	237883992	177281	126.92	1363	1377	1297	1791	965	1378	1341.85	3.69	0	-26988	1440	1409	1390	1359	1340	1399	1349	217	413	500	900	1	1	43337615	571	5.46	0.46	12	0.41	241.00	2835.00	3320	20240508	-60.33	1250	20241031	5.36	3320	-60.33	20240508	1250	5.36	20241031	3320	-60.33	20240508	1250	5.36	20241031	3.26	N	017040	500	216 억	1598536	N	N	14	N	00	N
136	20241206	100313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1341	-37	5	-2.69	148622429	109422	78.34	1363	1377	1340	1791	965	1378	1358.25	3.69	0	-32637	1440	1409	1390	1359	1340	1399	1349	217	413	500	900	1	1	43337615	581	5.56	0.47	12	0.25	241.00	2835.00	3320	20240508	-59.61	1250	20241031	7.28	3320	-59.61	20240508	1250	7.28	20241031	3320	-59.61	20240508	1250	7.28	20241031	3.26	N	017040	500	216 억	1598536	N	N	14	N	00	N
137	20241206	090315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1377	-1	5	-0.07	7583734	5556	3.98	1363	1377	1363	1791	965	1378	1364.96	3.69	0	423	1440	1409	1390	1359	1340	1399	1349	217	413	500	900	1	1	43337615	597	5.71	0.49	12	0.01	241.00	2835.00	3320	20240508	-58.52	1250	20241031	10.16	3320	-58.52	20240508	1250	10.16	20241031	3320	-58.52	20240508	1250	10.16	20241031	3.26	N	017040	500	216 억	1598536	N	N	14	N	00	N
138	20241205	160310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1378	-12	5	-0.86	193122144	138626	60.04	1405	1421	1371	1807	973	1390	1393.12	3.78	0	-42694	1470	1430	1406	1366	1342	1418	1354	217	417	500	910	1	1	43337615	597	5.72	0.49	12	0.32	241.00	2835.00	3320	20240508	-58.49	1250	20241031	10.24	3320	-58.49	20240508	1250	10.24	20241031	3320	-58.49	20240508	1250	10.24	20241031	3.28	N	017040	500	216 억	1639895	N	N	14	N	00	N
139	20241205	150313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1391	1	2	0.07	187814521	134776	58.37	1405	1421	1371	1807	973	1390	1393.53	3.78	0	-43185	1470	1430	1406	1366	1342	1418	1354	217	417	500	910	1	1	43337615	603	5.77	0.49	12	0.31	241.00	2835.00	3320	20240508	-58.10	1250	20241031	11.28	3320	-58.10	20240508	1250	11.28	20241031	3320	-58.10	20240508	1250	11.28	20241031	3.28	N	017040	500	216 억	1639895	N	N	417	N	00	N
140	20241205	140311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1383	-7	5	-0.50	82029749	59445	25.74	1405	1405	1371	1807	973	1390	1379.93	3.78	0	-8314	1470	1430	1406	1366	1342	1418	1354	217	417	500	910	1	1	43337615	599	5.74	0.49	12	0.14	241.00	2835.00	3320	20240508	-58.34	1250	20241031	10.64	3320	-58.34	20240508	1250	10.64	20241031	3320	-58.34	20240508	1250	10.64	20241031	3.28	N	017040	500	216 억	1639895	N	N	417	N	00	N
141	20241205	130312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1378	-12	5	-0.86	79733725	57782	25.02	1405	1405	1371	1807	973	1390	1379.91	3.78	0	-7755	1470	1430	1406	1366	1342	1418	1354	217	417	500	910	1	1	43337615	597	5.72	0.49	12	0.13	241.00	2835.00	3320	20240508	-58.49	1250	20241031	10.24	3320	-58.49	20240508	1250	10.24	20241031	3320	-58.49	20240508	1250	10.24	20241031	3.28	N	017040	500	216 억	1639895	N	N	417	N	00	N
142	20241205	120312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1390	0	3	0.00	68313880	49514	21.44	1405	1405	1371	1807	973	1390	1379.69	3.78	0	-668	1470	1430	1406	1366	1342	1418	1354	217	417	500	910	1	1	43337615	602	5.77	0.49	12	0.11	241.00	2835.00	3320	20240508	-58.13	1250	20241031	11.20	3320	-58.13	20240508	1250	11.20	20241031	3320	-58.13	20240508	1250	11.20	20241031	3.28	N	017040	500	216 억	1639895	N	N	417	N	00	N
143	20241205	110311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1385	-5	5	-0.36	60578678	43936	19.03	1405	1405	1371	1807	973	1390	1378.79	3.78	0	-2038	1470	1430	1406	1366	1342	1418	1354	217	417	500	910	1	1	43337615	600	5.75	0.49	12	0.10	241.00	2835.00	3320	20240508	-58.28	1250	20241031	10.80	3320	-58.28	20240508	1250	10.80	20241031	3320	-58.28	20240508	1250	10.80	20241031	3.28	N	017040	500	216 억	1639895	N	N	417	N	00	N
144	20241205	100310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1372	-18	5	-1.29	39457822	28616	12.39	1405	1405	1371	1807	973	1390	1378.87	3.78	0	-11556	1470	1430	1406	1366	1342	1418	1354	217	417	500	910	1	1	43337615	595	5.69	0.48	12	0.07	241.00	2835.00	3320	20240508	-58.67	1250	20241031	9.76	3320	-58.67	20240508	1250	9.76	20241031	3320	-58.67	20240508	1250	9.76	20241031	3.28	N	017040	500	216 억	1639895	N	N	417	N	00	N
145	20241205	090311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1389	-1	5	-0.07	373565	268	0.12	1405	1405	1389	1807	973	1390	1393.90	3.78	0	-128	1470	1430	1406	1366	1342	1418	1354	217	417	500	910	1	1	43337615	602	5.76	0.49	12	0.00	241.00	2835.00	3320	20240508	-58.16	1250	20241031	11.12	3320	-58.16	20240508	1250	11.12	20241031	3320	-58.16	20240508	1250	11.12	20241031	3.28	N	017040	500	216 억	1639895	N	N	417	N	00	N
146	20241204	160307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1390	-60	5	-4.14	323880039	230712	130.36	1430	1446	1382	1885	1015	1450	1403.84	3.80	0	-11022	1528	1488	1429	1389	1330	1509	1410	217	435	500	950	1	1	43337615	602	5.77	0.49	12	0.53	241.00	2835.00	3320	20240508	-58.13	1250	20241031	11.20	3320	-58.13	20240508	1250	11.20	20241031	3320	-58.13	20240508	1250	11.20	20241031	3.30	N	017040	500	216 억	1648592	N	N	417	N	00	N
147	20241204	150308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1395	-55	5	-3.79	309704099	220522	124.60	1430	1446	1382	1885	1015	1450	1404.41	3.80	0	-5714	1528	1488	1429	1389	1330	1509	1410	217	435	500	950	1	1	43337615	605	5.79	0.49	12	0.51	241.00	2835.00	3320	20240508	-57.98	1250	20241031	11.60	3320	-57.98	20240508	1250	11.60	20241031	3320	-57.98	20240508	1250	11.60	20241031	3.30	N	017040	500	216 억	1648592	N	N	687	N	00	N
148	20241204	140307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1409	-41	5	-2.83	196215839	139386	78.76	1430	1446	1382	1885	1015	1450	1407.72	3.80	0	-48109	1528	1488	1429	1389	1330	1509	1410	217	435	500	950	1	1	43337615	611	5.85	0.50	12	0.32	241.00	2835.00	3320	20240508	-57.56	1250	20241031	12.72	3320	-57.56	20240508	1250	12.72	20241031	3320	-57.56	20240508	1250	12.72	20241031	3.30	N	017040	500	216 억	1648592	N	N	687	N	00	N
149	20241204	130308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1402	-48	5	-3.31	172787803	122721	69.34	1430	1446	1382	1885	1015	1450	1407.97	3.80	0	-34976	1528	1488	1429	1389	1330	1509	1410	217	435	500	950	1	1	43337615	608	5.82	0.49	12	0.28	241.00	2835.00	3320	20240508	-57.77	1250	20241031	12.16	3320	-57.77	20240508	1250	12.16	20241031	3320	-57.77	20240508	1250	12.16	20241031	3.30	N	017040	500	216 억	1648592	N	N	687	N	00	N
150	20241204	120307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1390	-60	5	-4.14	142882575	101284	57.23	1430	1446	1382	1885	1015	1450	1410.71	3.80	0	-35292	1528	1488	1429	1389	1330	1509	1410	217	435	500	950	1	1	43337615	602	5.77	0.49	12	0.23	241.00	2835.00	3320	20240508	-58.13	1250	20241031	11.20	3320	-58.13	20240508	1250	11.20	20241031	3320	-58.13	20240508	1250	11.20	20241031	3.30	N	017040	500	216 억	1648592	N	N	687	N	00	N
151	20241204	110301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1394	-56	5	-3.86	125475399	88765	50.16	1430	1446	1382	1885	1015	1450	1413.57	3.80	0	-29525	1528	1488	1429	1389	1330	1509	1410	217	435	500	950	1	1	43337615	604	5.78	0.49	12	0.20	241.00	2835.00	3320	20240508	-58.01	1250	20241031	11.52	3320	-58.01	20240508	1250	11.52	20241031	3320	-58.01	20240508	1250	11.52	20241031	3.30	N	017040	500	216 억	1648592	N	N	687	N	00	N
152	20241204	100302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1400	-50	5	-3.45	106636029	75317	42.56	1430	1446	1382	1885	1015	1450	1415.83	3.80	0	-30542	1528	1488	1429	1389	1330	1509	1410	217	435	500	950	1	1	43337615	607	5.81	0.49	12	0.17	241.00	2835.00	3320	20240508	-57.83	1250	20241031	12.00	3320	-57.83	20240508	1250	12.00	20241031	3320	-57.83	20240508	1250	12.00	20241031	3.30	N	017040	500	216 억	1648592	N	N	687	N	00	N
153	20241204	090306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1434	-16	5	-1.10	17819688	12467	7.04	1430	1434	1420	1885	1015	1450	1429.35	3.80	0	-1428	1528	1488	1429	1389	1330	1509	1410	217	435	500	950	1	1	43337615	621	5.95	0.51	12	0.03	241.00	2835.00	3320	20240508	-56.81	1250	20241031	14.72	3320	-56.81	20240508	1250	14.72	20241031	3320	-56.81	20240508	1250	14.72	20241031	3.30	N	017040	500	216 억	1648592	N	N	687	N	00	N
154	20241203	160325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1450	50	2	3.57	248478034	174734	107.09	1400	1469	1370	1820	980	1400	1422.28	3.74	0	22443	1518	1458	1429	1369	1340	1444	1355	217	420	500	920	1	1	43337615	628	6.02	0.51	12	0.40	241.00	2835.00	3320	20240508	-56.33	1250	20241031	16.00	3320	-56.33	20240508	1250	16.00	20241031	3320	-56.33	20240508	1250	16.00	20241031	3.31	N	017040	500	216 억	1622948	N	N	687	N	00	N
155	20241203	150328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1458	58	2	4.14	243791119	171502	105.11	1400	1469	1370	1820	980	1400	1421.76	3.74	0	23077	1518	1458	1429	1369	1340	1444	1355	217	420	500	920	1	1	43337615	632	6.05	0.51	12	0.40	241.00	2835.00	3320	20240508	-56.08	1250	20241031	16.64	3320	-56.08	20240508	1250	16.64	20241031	3320	-56.08	20240508	1250	16.64	20241031	3.31	N	017040	500	216 억	1622948	N	N	466	N	00	N
156	20241203	140322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1430	30	2	2.14	176771871	125281	76.78	1400	1434	1370	1820	980	1400	1411.18	3.74	0	20516	1518	1458	1429	1369	1340	1444	1355	217	420	500	920	1	1	43337615	620	5.93	0.50	12	0.29	241.00	2835.00	3320	20240508	-56.93	1250	20241031	14.40	3320	-56.93	20240508	1250	14.40	20241031	3320	-56.93	20240508	1250	14.40	20241031	3.31	N	017040	500	216 억	1622948	N	N	466	N	00	N
157	20241203	130320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1432	32	2	2.29	159909420	113449	69.53	1400	1434	1370	1820	980	1400	1409.70	3.74	0	22862	1518	1458	1429	1369	1340	1444	1355	217	420	500	920	1	1	43337615	621	5.94	0.51	12	0.26	241.00	2835.00	3320	20240508	-56.87	1250	20241031	14.56	3320	-56.87	20240508	1250	14.56	20241031	3320	-56.87	20240508	1250	14.56	20241031	3.31	N	017040	500	216 억	1622948	N	N	466	N	00	N
158	20241203	120331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1410	10	2	0.71	144317482	102494	62.81	1400	1430	1370	1820	980	1400	1408.22	3.74	0	22762	1518	1458	1429	1369	1340	1444	1355	217	420	500	920	1	1	43337615	611	5.85	0.50	12	0.24	241.00	2835.00	3320	20240508	-57.53	1250	20241031	12.80	3320	-57.53	20240508	1250	12.80	20241031	3320	-57.53	20240508	1250	12.80	20241031	3.31	N	017040	500	216 억	1622948	N	N	466	N	00	N
159	20241203	110318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1407	7	2	0.50	105307915	74897	45.90	1400	1430	1370	1820	980	1400	1406.20	3.74	0	21496	1518	1458	1429	1369	1340	1444	1355	217	420	500	920	1	1	43337615	610	5.84	0.50	12	0.17	241.00	2835.00	3320	20240508	-57.62	1250	20241031	12.56	3320	-57.62	20240508	1250	12.56	20241031	3320	-57.62	20240508	1250	12.56	20241031	3.31	N	017040	500	216 억	1622948	N	N	466	N	00	N
160	20241203	100313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1414	14	2	1.00	73806327	52668	32.28	1400	1414	1370	1820	980	1400	1401.40	3.74	0	20880	1518	1458	1429	1369	1340	1444	1355	217	420	500	920	1	1	43337615	613	5.87	0.50	12	0.12	241.00	2835.00	3320	20240508	-57.41	1250	20241031	13.12	3320	-57.41	20240508	1250	13.12	20241031	3320	-57.41	20240508	1250	13.12	20241031	3.31	N	017040	500	216 억	1622948	N	N	466	N	00	N
161	20241203	090312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1414	14	2	1.00	5003264	3569	2.19	1400	1414	1400	1820	980	1400	1404.25	3.74	0	336	1518	1458	1429	1369	1340	1444	1355	217	420	500	920	1	1	43337615	613	5.87	0.50	12	0.01	241.00	2835.00	3320	20240508	-57.41	1250	20241031	13.12	3320	-57.41	20240508	1250	13.12	20241031	3320	-57.41	20240508	1250	13.12	20241031	3.31	N	017040	500	216 억	1622948	N	N	466	N	00	N
162	20241202	160303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1400	-70	5	-4.76	231327117	162855	61.79	1460	1489	1400	1911	1029	1470	1420.53	3.77	0	-14289	1590	1529	1499	1438	1408	1515	1424	217	441	500	970	1	1	43337615	607	5.96	0.49	12	0.38	235.00	2838.00	3320	20240508	-57.83	1250	20241031	12.00	3320	-57.83	20240508	1250	12.00	20241031	3320	-57.83	20240508	1250	12.00	20241031	3.33	N	017040	500	216 억	1634307	N	N	466	N	00	N
163	20241202	150325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1414	-56	5	-3.81	183799302	128939	48.92	1460	1489	1400	1911	1029	1470	1425.47	3.77	0	-5450	1590	1529	1499	1438	1408	1515	1424	217	441	500	970	1	1	43337615	613	6.02	0.50	12	0.30	235.00	2838.00	3320	20240508	-57.41	1250	20241031	13.12	3320	-57.41	20240508	1250	13.12	20241031	3320	-57.41	20240508	1250	13.12	20241031	3.33	N	017040	500	216 억	1634307	N	N	0	N	00	N
164	20241202	140314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1427	-43	5	-2.93	171915581	120527	45.73	1460	1489	1400	1911	1029	1470	1426.37	3.77	0	-3144	1590	1529	1499	1438	1408	1515	1424	217	441	500	970	1	1	43337615	618	6.07	0.50	12	0.28	235.00	2838.00	3320	20240508	-57.02	1250	20241031	14.16	3320	-57.02	20240508	1250	14.16	20241031	3320	-57.02	20240508	1250	14.16	20241031	3.33	N	017040	500	216 억	1634307	N	N	0	N	00	N
165	20241202	130319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1409	-61	5	-4.15	155261543	108738	41.26	1460	1489	1400	1911	1029	1470	1427.85	3.77	0	-10441	1590	1529	1499	1438	1408	1515	1424	217	441	500	970	1	1	43337615	611	6.00	0.50	12	0.25	235.00	2838.00	3320	20240508	-57.56	1250	20241031	12.72	3320	-57.56	20240508	1250	12.72	20241031	3320	-57.56	20240508	1250	12.72	20241031	3.33	N	017040	500	216 억	1634307	N	N	0	N	00	N
166	20241202	120323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1417	-53	5	-3.61	137739999	96329	36.55	1460	1489	1400	1911	1029	1470	1429.89	3.77	0	-14092	1590	1529	1499	1438	1408	1515	1424	217	441	500	970	1	1	43337615	614	6.03	0.50	12	0.22	235.00	2838.00	3320	20240508	-57.32	1250	20241031	13.36	3320	-57.32	20240508	1250	13.36	20241031	3320	-57.32	20240508	1250	13.36	20241031	3.33	N	017040	500	216 억	1634307	N	N	0	N	00	N
167	20241202	110309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1432	-38	5	-2.59	73596740	50883	19.31	1460	1489	1430	1911	1029	1470	1446.39	3.77	0	-16213	1590	1529	1499	1438	1408	1515	1424	217	441	500	970	1	1	43337615	621	6.09	0.50	12	0.12	235.00	2838.00	3320	20240508	-56.87	1250	20241031	14.56	3320	-56.87	20240508	1250	14.56	20241031	3320	-56.87	20240508	1250	14.56	20241031	3.33	N	017040	500	216 억	1634307	N	N	0	N	00	N
168	20241202	100304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1443	-27	5	-1.84	49412506	34023	12.91	1460	1489	1438	1911	1029	1470	1452.33	3.77	0	-11247	1590	1529	1499	1438	1408	1515	1424	217	441	500	970	1	1	43337615	625	6.14	0.51	12	0.08	235.00	2838.00	3320	20240508	-56.54	1250	20241031	15.44	3320	-56.54	20240508	1250	15.44	20241031	3320	-56.54	20240508	1250	15.44	20241031	3.33	N	017040	500	216 억	1634307	N	N	0	N	00	N
169	20241202	090306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1489	19	2	1.29	662756	451	0.17	1460	1489	1460	1911	1029	1470	1469.53	3.77	0	-34	1590	1529	1499	1438	1408	1515	1424	217	441	500	970	1	1	43337615	645	6.34	0.52	12	0.00	235.00	2838.00	3320	20240508	-55.15	1250	20241031	19.12	3320	-55.15	20240508	1250	19.12	20241031	3320	-55.15	20240508	1250	19.12	20241031	3.33	N	017040	500	216 억	1634307	N	N	0	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History