KissMeData/006340/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160223	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2975	-60	5	-1.98	5665114990	1892323	35.29	3015	3040	2955	3945	2125	3035	2994.64	5.85	15964	5858	3185	3110	3015	2940	2845	3147	2977	375	910	500	1940	5	1	74979175	2231	23.06	2.21	12	2.52	129.00	1345.00	5450	20240513	-45.41	1115	20240116	166.82	5450	-45.41	20240513	1115	166.82	20240116	5450	-45.41	20240513	1115	166.82	20240116	6.66	N	006340	500	374 억	4386717	N	N	2	N	N
3	20241231	150223	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2975	-60	5	-1.98	5665114990	1892323	35.29	3015	3040	2955	3945	2125	3035	2994.64	5.85	15964	5858	3185	3110	3015	2940	2845	3147	2977	375	910	500	1940	5	1	74979175	2231	23.06	2.21	12	2.52	129.00	1345.00	5450	20240513	-45.41	1115	20240116	166.82	5450	-45.41	20240513	1115	166.82	20240116	5450	-45.41	20240513	1115	166.82	20240116	6.66	N	006340	500	374 억	4386717	N	N	2	N	N
4	20241231	140223	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2975	-60	5	-1.98	5665114990	1892323	35.29	3015	3040	2955	3945	2125	3035	2994.64	5.85	15964	5858	3185	3110	3015	2940	2845	3147	2977	375	910	500	1940	5	1	74979175	2231	23.06	2.21	12	2.52	129.00	1345.00	5450	20240513	-45.41	1115	20240116	166.82	5450	-45.41	20240513	1115	166.82	20240116	5450	-45.41	20240513	1115	166.82	20240116	6.66	N	006340	500	374 억	4386717	N	N	2	N	N
5	20241231	130223	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2975	-60	5	-1.98	5665114990	1892323	35.29	3015	3040	2955	3945	2125	3035	2994.64	5.85	15964	5858	3185	3110	3015	2940	2845	3147	2977	375	910	500	1940	5	1	74979175	2231	23.06	2.21	12	2.52	129.00	1345.00	5450	20240513	-45.41	1115	20240116	166.82	5450	-45.41	20240513	1115	166.82	20240116	5450	-45.41	20240513	1115	166.82	20240116	6.66	N	006340	500	374 억	4386717	N	N	2	N	N
6	20241231	120222	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2975	-60	5	-1.98	5665114990	1892323	35.29	3015	3040	2955	3945	2125	3035	2994.64	5.85	15964	5858	3185	3110	3015	2940	2845	3147	2977	375	910	500	1940	5	1	74979175	2231	23.06	2.21	12	2.52	129.00	1345.00	5450	20240513	-45.41	1115	20240116	166.82	5450	-45.41	20240513	1115	166.82	20240116	5450	-45.41	20240513	1115	166.82	20240116	6.66	N	006340	500	374 억	4386717	N	N	2	N	N
7	20241231	110222	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2975	-60	5	-1.98	5665114990	1892323	35.29	3015	3040	2955	3945	2125	3035	2994.64	5.85	15964	5858	3185	3110	3015	2940	2845	3147	2977	375	910	500	1940	5	1	74979175	2231	23.06	2.21	12	2.52	129.00	1345.00	5450	20240513	-45.41	1115	20240116	166.82	5450	-45.41	20240513	1115	166.82	20240116	5450	-45.41	20240513	1115	166.82	20240116	6.66	N	006340	500	374 억	4386717	N	N	2	N	N
8	20241231	100224	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2975	-60	5	-1.98	5665114990	1892323	35.29	3015	3040	2955	3945	2125	3035	2994.64	5.85	15964	5858	3185	3110	3015	2940	2845	3147	2977	375	910	500	1940	5	1	74979175	2231	23.06	2.21	12	2.52	129.00	1345.00	5450	20240513	-45.41	1115	20240116	166.82	5450	-45.41	20240513	1115	166.82	20240116	5450	-45.41	20240513	1115	166.82	20240116	6.66	N	006340	500	374 억	4386717	N	N	2	N	N
9	20241231	090224	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2975	-60	5	-1.98	5665114990	1892323	35.29	3015	3040	2955	3945	2125	3035	2994.64	5.85	15964	5858	3185	3110	3015	2940	2845	3147	2977	375	910	500	1940	5	1	74979175	2231	23.06	2.21	12	2.52	129.00	1345.00	5450	20240513	-45.41	1115	20240116	166.82	5450	-45.41	20240513	1115	166.82	20240116	5450	-45.41	20240513	1115	166.82	20240116	6.66	N	006340	500	374 억	4386717	N	N	2	N	N
10	20241230	160221	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2975	-60	5	-1.98	5476337180	1828709	34.11	3015	3040	2955	3945	2125	3035	2994.64	5.83	0	5858	3185	3110	3015	2940	2845	3147	2977	375	910	500	1940	5	1	74979175	2231	23.06	2.21	12	2.44	129.00	1345.00	5450	20240513	-45.41	1115	20240116	166.82	5450	-45.41	20240513	1115	166.82	20240116	5450	-45.41	20240513	1115	166.82	20240116	6.66	N	006340	500	374 억	4370753	N	N	2	N	N
11	20241230	150223	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2985	-50	5	-1.65	4843372785	1616216	30.14	3015	3040	2955	3945	2125	3035	2996.70	5.83	0	9981	3185	3110	3015	2940	2845	3147	2977	375	910	500	1940	5	1	74979175	2238	23.14	2.22	12	2.16	129.00	1345.00	5450	20240513	-45.23	1115	20240116	167.71	5450	-45.23	20240513	1115	167.71	20240116	5450	-45.23	20240513	1115	167.71	20240116	6.66	N	006340	500	374 억	4370753	N	N	2	N	N
12	20241230	140223	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3000	-35	5	-1.15	4082184745	1362063	25.40	3015	3040	2955	3945	2125	3035	2997.02	5.83	0	9843	3185	3110	3015	2940	2845	3147	2977	375	910	500	1940	5	1	74979175	2249	23.26	2.23	12	1.82	129.00	1345.00	5450	20240513	-44.95	1115	20240116	169.06	5450	-44.95	20240513	1115	169.06	20240116	5450	-44.95	20240513	1115	169.06	20240116	6.66	N	006340	500	374 억	4370753	N	N	2	N	N
13	20241230	130223	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3000	-35	5	-1.15	3669708385	1224467	22.84	3015	3040	2955	3945	2125	3035	2996.94	5.83	0	-12583	3185	3110	3015	2940	2845	3147	2977	375	910	500	1940	5	1	74979175	2249	23.26	2.23	12	1.63	129.00	1345.00	5450	20240513	-44.95	1115	20240116	169.06	5450	-44.95	20240513	1115	169.06	20240116	5450	-44.95	20240513	1115	169.06	20240116	6.66	N	006340	500	374 억	4370753	N	N	2	N	N
14	20241230	120222	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3005	-30	5	-0.99	3201219560	1068029	19.92	3015	3040	2955	3945	2125	3035	2997.26	5.83	0	9312	3185	3110	3015	2940	2845	3147	2977	375	910	500	1940	5	1	74979175	2253	23.29	2.23	12	1.42	129.00	1345.00	5450	20240513	-44.86	1115	20240116	169.51	5450	-44.86	20240513	1115	169.51	20240116	5450	-44.86	20240513	1115	169.51	20240116	6.66	N	006340	500	374 억	4370753	N	N	2	N	N
15	20241230	110223	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3010	-25	5	-0.82	2748492550	917296	17.11	3015	3040	2955	3945	2125	3035	2996.24	5.83	0	-9996	3185	3110	3015	2940	2845	3147	2977	375	910	500	1940	5	1	74979175	2257	23.33	2.24	12	1.22	129.00	1345.00	5450	20240513	-44.77	1115	20240116	169.96	5450	-44.77	20240513	1115	169.96	20240116	5450	-44.77	20240513	1115	169.96	20240116	6.66	N	006340	500	374 억	4370753	N	N	2	N	N
16	20241230	100223	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2995	-40	5	-1.32	1963489540	656853	12.25	3015	3025	2955	3945	2125	3035	2989.14	5.83	0	-8122	3185	3110	3015	2940	2845	3147	2977	375	910	500	1940	5	1	74979175	2246	23.22	2.23	12	0.88	129.00	1345.00	5450	20240513	-45.05	1115	20240116	168.61	5450	-45.05	20240513	1115	168.61	20240116	5450	-45.05	20240513	1115	168.61	20240116	6.66	N	006340	500	374 억	4370753	N	N	2	N	N
17	20241230	090224	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2960	-75	5	-2.47	546360260	182875	3.41	3015	3025	2955	3945	2125	3035	2987.24	5.83	0	-16164	3185	3110	3015	2940	2845	3147	2977	375	910	500	1940	5	1	74979175	2219	22.95	2.20	12	0.24	129.00	1345.00	5450	20240513	-45.69	1115	20240116	165.47	5450	-45.69	20240513	1115	165.47	20240116	5450	-45.69	20240513	1115	165.47	20240116	6.66	N	006340	500	374 억	4370753	N	N	2	N	N
18	20241227	160222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3035	45	2	1.51	15776467620	5230628	135.55	2955	3090	2920	3885	2095	2990	3016.11	5.28	0	427546	3220	3105	3040	2925	2860	3072	2892	375	895	500	1910	5	1	74979175	2276	23.53	2.26	12	6.98	129.00	1345.00	5450	20240513	-44.31	1115	20240116	172.20	5450	-44.31	20240513	1115	172.20	20240116	5450	-44.31	20240513	1115	172.20	20240116	6.78	N	006340	500	374 억	3959004	N	N	2	N	N
19	20241227	150222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3045	55	2	1.84	14993458330	4972443	128.86	2955	3090	2920	3885	2095	2990	3015.32	5.28	0	371566	3220	3105	3040	2925	2860	3072	2892	375	895	500	1910	5	1	74979175	2283	23.60	2.26	12	6.63	129.00	1345.00	5450	20240513	-44.13	1115	20240116	173.09	5450	-44.13	20240513	1115	173.09	20240116	5450	-44.13	20240513	1115	173.09	20240116	6.78	N	006340	500	374 억	3959004	N	N	2	N	N
20	20241227	140223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3045	55	2	1.84	13161662760	4371181	113.28	2955	3090	2920	3885	2095	2990	3011.01	5.28	0	341308	3220	3105	3040	2925	2860	3072	2892	375	895	500	1910	5	1	74979175	2283	23.60	2.26	12	5.83	129.00	1345.00	5450	20240513	-44.13	1115	20240116	173.09	5450	-44.13	20240513	1115	173.09	20240116	5450	-44.13	20240513	1115	173.09	20240116	6.78	N	006340	500	374 억	3959004	N	N	2	N	N
21	20241227	130222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2990	0	3	0.00	8744075830	2923414	75.76	2955	3070	2920	3885	2095	2990	2991.05	5.28	0	337574	3220	3105	3040	2925	2860	3072	2892	375	895	500	1910	5	1	74979175	2242	23.18	2.22	12	3.90	129.00	1345.00	5450	20240513	-45.14	1115	20240116	168.16	5450	-45.14	20240513	1115	168.16	20240116	5450	-45.14	20240513	1115	168.16	20240116	6.78	N	006340	500	374 억	3959004	N	N	2	N	N
22	20241227	120221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2940	-50	5	-1.67	7603707390	2537730	65.77	2955	3070	2935	3885	2095	2990	2996.27	5.28	0	210329	3220	3105	3040	2925	2860	3072	2892	375	895	500	1910	5	1	74979175	2204	22.79	2.19	12	3.38	129.00	1345.00	5450	20240513	-46.06	1115	20240116	163.68	5450	-46.06	20240513	1115	163.68	20240116	5450	-46.06	20240513	1115	163.68	20240116	6.78	N	006340	500	374 억	3959004	N	N	2	N	N
23	20241227	110222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2995	5	2	0.17	6062869295	2018754	52.32	2955	3070	2935	3885	2095	2990	3003.28	5.28	0	50036	3220	3105	3040	2925	2860	3072	2892	375	895	500	1910	5	1	74979175	2246	23.22	2.23	12	2.69	129.00	1345.00	5450	20240513	-45.05	1115	20240116	168.61	5450	-45.05	20240513	1115	168.61	20240116	5450	-45.05	20240513	1115	168.61	20240116	6.78	N	006340	500	374 억	3959004	N	N	2	N	N
24	20241227	100222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3035	45	2	1.51	4372923930	1457387	37.77	2955	3070	2935	3885	2095	2990	3000.53	5.28	0	1349	3220	3105	3040	2925	2860	3072	2892	375	895	500	1910	5	1	74979175	2276	23.53	2.26	12	1.94	129.00	1345.00	5450	20240513	-44.31	1115	20240116	172.20	5450	-44.31	20240513	1115	172.20	20240116	5450	-44.31	20240513	1115	172.20	20240116	6.78	N	006340	500	374 억	3959004	N	N	2	N	N
25	20241227	090224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2990	0	3	0.00	378175570	127586	3.31	2955	2990	2950	3885	2095	2990	2963.87	5.28	0	37282	3220	3105	3040	2925	2860	3072	2892	375	895	500	1910	5	1	74979175	2242	23.18	2.22	12	0.17	129.00	1345.00	5450	20240513	-45.14	1115	20240116	168.16	5450	-45.14	20240513	1115	168.16	20240116	5450	-45.14	20240513	1115	168.16	20240116	6.78	N	006340	500	374 억	3959004	N	N	2	N	N
26	20241226	160221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2990	-55	5	-1.81	11251286275	3692700	69.35	3085	3155	2975	3955	2135	3045	3046.99	5.14	0	101099	3301	3172	3096	2967	2891	3135	2930	375	910	500	1940	5	1	74979175	2242	23.18	2.22	12	4.92	129.00	1345.00	5450	20240513	-45.14	1115	20240116	168.16	5450	-45.14	20240513	1115	168.16	20240116	5450	-45.14	20240513	1115	168.16	20240116	7.10	N	006340	500	374 억	3855492	N	N	2	N	N
27	20241226	150221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2990	-55	5	-1.81	10052290465	3291884	61.82	3085	3155	2990	3955	2135	3045	3053.68	5.14	0	-19576	3301	3172	3096	2967	2891	3135	2930	375	910	500	1940	5	1	74979175	2242	23.18	2.22	12	4.39	129.00	1345.00	5450	20240513	-45.14	1115	20240116	168.16	5450	-45.14	20240513	1115	168.16	20240116	5450	-45.14	20240513	1115	168.16	20240116	7.10	N	006340	500	374 억	3855492	N	N	1	N	N
28	20241226	140221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3005	-40	5	-1.31	8501290845	2779286	52.20	3085	3155	3000	3955	2135	3045	3058.84	5.14	0	-35971	3301	3172	3096	2967	2891	3135	2930	375	910	500	1940	5	1	74979175	2253	23.29	2.23	12	3.71	129.00	1345.00	5450	20240513	-44.86	1115	20240116	169.51	5450	-44.86	20240513	1115	169.51	20240116	5450	-44.86	20240513	1115	169.51	20240116	7.10	N	006340	500	374 억	3855492	N	N	1	N	N
29	20241226	130222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3015	-30	5	-0.99	7829378490	2555865	48.00	3085	3155	3005	3955	2135	3045	3063.35	5.14	0	-26904	3301	3172	3096	2967	2891	3135	2930	375	910	500	1940	5	1	74979175	2261	23.37	2.24	12	3.41	129.00	1345.00	5450	20240513	-44.68	1115	20240116	170.40	5450	-44.68	20240513	1115	170.40	20240116	5450	-44.68	20240513	1115	170.40	20240116	7.10	N	006340	500	374 억	3855492	N	N	1	N	N
30	20241226	120222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3035	-10	5	-0.33	6945776855	2262951	42.50	3085	3155	3010	3955	2135	3045	3069.43	5.14	0	-24578	3301	3172	3096	2967	2891	3135	2930	375	910	500	1940	5	1	74979175	2276	23.53	2.26	12	3.02	129.00	1345.00	5450	20240513	-44.31	1115	20240116	172.20	5450	-44.31	20240513	1115	172.20	20240116	5450	-44.31	20240513	1115	172.20	20240116	7.10	N	006340	500	374 억	3855492	N	N	1	N	N
31	20241226	110220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3020	-25	5	-0.82	6428369240	2092048	39.29	3085	3155	3010	3955	2135	3045	3072.87	5.14	0	-38547	3301	3172	3096	2967	2891	3135	2930	375	910	500	1940	5	1	74979175	2264	23.41	2.25	12	2.79	129.00	1345.00	5450	20240513	-44.59	1115	20240116	170.85	5450	-44.59	20240513	1115	170.85	20240116	5450	-44.59	20240513	1115	170.85	20240116	7.10	N	006340	500	374 억	3855492	N	N	1	N	N
32	20241226	100221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3055	10	2	0.33	5110086530	1656748	31.12	3085	3155	3025	3955	2135	3045	3084.59	5.14	0	-51764	3301	3172	3096	2967	2891	3135	2930	375	910	500	1940	5	1	74979175	2291	23.68	2.27	12	2.21	129.00	1345.00	5450	20240513	-43.94	1115	20240116	173.99	5450	-43.94	20240513	1115	173.99	20240116	5450	-43.94	20240513	1115	173.99	20240116	7.10	N	006340	500	374 억	3855492	N	N	1	N	N
33	20241226	090221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3090	45	2	1.48	694596840	225374	4.23	3085	3095	3065	3955	2135	3045	3083.27	5.14	0	-42774	3301	3172	3096	2967	2891	3135	2930	375	910	500	1940	5	1	74979175	2317	23.95	2.30	12	0.30	129.00	1345.00	5450	20240513	-43.30	1115	20240116	177.13	5450	-43.30	20240513	1115	177.13	20240116	5450	-43.30	20240513	1115	177.13	20240116	7.10	N	006340	500	374 억	3855492	N	N	1	N	N
34	20241224	160221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3045	-150	5	-4.69	16131576700	5199710	12.22	3160	3225	3020	4150	2240	3195	3101.83	5.26	0	-93632	3668	3431	3153	2916	2638	3550	3035	375	955	500	2040	5	1	74979175	2283	23.60	2.26	12	6.93	129.00	1345.00	5450	20240513	-44.13	1115	20240116	173.09	5450	-44.13	20240513	1115	173.09	20240116	5450	-44.13	20240513	1115	173.09	20240116	7.08	N	006340	500	374 억	3943393	N	N	1	N	N
35	20241224	150221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3045	-150	5	-4.69	15253457215	4911248	11.54	3160	3225	3020	4150	2240	3195	3105.13	5.26	0	-127209	3668	3431	3153	2916	2638	3550	3035	375	955	500	2040	5	1	74979175	2283	23.60	2.26	12	6.55	129.00	1345.00	5450	20240513	-44.13	1115	20240116	173.09	5450	-44.13	20240513	1115	173.09	20240116	5450	-44.13	20240513	1115	173.09	20240116	7.08	N	006340	500	374 억	3943393	N	N	52	N	N
36	20241224	140220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3055	-140	5	-4.38	13923155390	4476327	10.52	3160	3225	3020	4150	2240	3195	3109.68	5.26	0	-26979	3668	3431	3153	2916	2638	3550	3035	375	955	500	2040	5	1	74979175	2291	23.68	2.27	12	5.97	129.00	1345.00	5450	20240513	-43.94	1115	20240116	173.99	5450	-43.94	20240513	1115	173.99	20240116	5450	-43.94	20240513	1115	173.99	20240116	7.08	N	006340	500	374 억	3943393	N	N	52	N	N
37	20241224	130221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3035	-160	5	-5.01	12726062455	4081868	9.59	3160	3225	3025	4150	2240	3195	3116.98	5.26	0	18531	3668	3431	3153	2916	2638	3550	3035	375	955	500	2040	5	1	74979175	2276	23.53	2.26	12	5.44	129.00	1345.00	5450	20240513	-44.31	1115	20240116	172.20	5450	-44.31	20240513	1115	172.20	20240116	5450	-44.31	20240513	1115	172.20	20240116	7.08	N	006340	500	374 억	3943393	N	N	52	N	N
38	20241224	120220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3075	-120	5	-3.76	11601706335	3713246	8.73	3160	3225	3025	4150	2240	3195	3123.69	5.26	0	-561	3668	3431	3153	2916	2638	3550	3035	375	955	500	2040	5	1	74979175	2306	23.84	2.29	12	4.95	129.00	1345.00	5450	20240513	-43.58	1115	20240116	175.78	5450	-43.58	20240513	1115	175.78	20240116	5450	-43.58	20240513	1115	175.78	20240116	7.08	N	006340	500	374 억	3943393	N	N	52	N	N
39	20241224	110221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3045	-150	5	-4.69	10568614620	3376311	7.93	3160	3225	3025	4150	2240	3195	3129.49	5.26	0	-50882	3668	3431	3153	2916	2638	3550	3035	375	955	500	2040	5	1	74979175	2283	23.60	2.26	12	4.50	129.00	1345.00	5450	20240513	-44.13	1115	20240116	173.09	5450	-44.13	20240513	1115	173.09	20240116	5450	-44.13	20240513	1115	173.09	20240116	7.08	N	006340	500	374 억	3943393	N	N	52	N	N
40	20241224	100220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3060	-135	5	-4.23	8339541645	2647796	6.22	3160	3225	3060	4150	2240	3195	3148.96	5.26	0	-90294	3668	3431	3153	2916	2638	3550	3035	375	955	500	2040	5	1	74979175	2294	23.72	2.28	12	3.53	129.00	1345.00	5450	20240513	-43.85	1115	20240116	174.44	5450	-43.85	20240513	1115	174.44	20240116	5450	-43.85	20240513	1115	174.44	20240116	7.08	N	006340	500	374 억	3943393	N	N	52	N	N
41	20241224	090222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3200	5	2	0.16	1353108690	427730	1.01	3160	3200	3135	4150	2240	3195	3160.41	5.26	0	15692	3668	3431	3153	2916	2638	3550	3035	375	955	500	2040	5	1	74979175	2399	24.81	2.38	12	0.57	129.00	1345.00	5450	20240513	-41.28	1115	20240116	187.00	5450	-41.28	20240513	1115	187.00	20240116	5450	-41.28	20240513	1115	187.00	20240116	7.08	N	006340	500	374 억	3943393	N	N	52	N	N
42	20241223	160220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3195	320	2	11.13	135929717300	42157555	602.04	2880	3390	2875	3735	2015	2875	3224.55	4.35	0	671714	3118	2996	2918	2796	2718	2957	2757	375	860	500	1840	5	1	74979175	2396	24.77	2.38	12	56.23	129.00	1345.00	5450	20240513	-41.38	1115	20240116	186.55	5450	-41.38	20240513	1115	186.55	20240116	5450	-41.38	20240513	1115	186.55	20240116	6.57	N	006340	500	374 억	3264997	N	N	52	N	N
43	20241223	150220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3220	345	2	12.00	131413870435	40750284	581.94	2880	3390	2875	3735	2015	2875	3225.07	4.35	0	424317	3118	2996	2918	2796	2718	2957	2757	375	860	500	1840	5	1	74979175	2414	24.96	2.39	12	54.35	129.00	1345.00	5450	20240513	-40.92	1115	20240116	188.79	5450	-40.92	20240513	1115	188.79	20240116	5450	-40.92	20240513	1115	188.79	20240116	6.57	N	006340	500	374 억	3264997	N	N	3	N	N
44	20241223	140219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3210	335	2	11.65	126209520105	39136596	558.90	2880	3390	2875	3735	2015	2875	3225.06	4.35	0	460439	3118	2996	2918	2796	2718	2957	2757	375	860	500	1840	5	1	74979175	2407	24.88	2.39	12	52.20	129.00	1345.00	5450	20240513	-41.10	1115	20240116	187.89	5450	-41.10	20240513	1115	187.89	20240116	5450	-41.10	20240513	1115	187.89	20240116	6.57	N	006340	500	374 억	3264997	N	N	3	N	N
45	20241223	130220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3265	390	2	13.57	118497145670	36751199	524.83	2880	3390	2875	3735	2015	2875	3224.54	4.35	0	364299	3118	2996	2918	2796	2718	2957	2757	375	860	500	1840	5	1	74979175	2448	25.31	2.43	12	49.02	129.00	1345.00	5450	20240513	-40.09	1115	20240116	192.83	5450	-40.09	20240513	1115	192.83	20240116	5450	-40.09	20240513	1115	192.83	20240116	6.57	N	006340	500	374 억	3264997	N	N	3	N	N
46	20241223	120220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3320	445	2	15.48	108723035095	33793331	482.59	2880	3390	2875	3735	2015	2875	3217.54	4.35	0	187288	3118	2996	2918	2796	2718	2957	2757	375	860	500	1840	5	1	74979175	2489	25.74	2.47	12	45.07	129.00	1345.00	5450	20240513	-39.08	1115	20240116	197.76	5450	-39.08	20240513	1115	197.76	20240116	5450	-39.08	20240513	1115	197.76	20240116	6.57	N	006340	500	374 억	3264997	N	N	3	N	N
47	20241223	110220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3290	415	2	14.43	78648342180	24776489	353.82	2880	3320	2875	3735	2015	2875	3174.61	4.35	0	326709	3118	2996	2918	2796	2718	2957	2757	375	860	500	1840	5	1	74979175	2467	25.50	2.45	12	33.04	129.00	1345.00	5450	20240513	-39.63	1115	20240116	195.07	5450	-39.63	20240513	1115	195.07	20240116	5450	-39.63	20240513	1115	195.07	20240116	6.57	N	006340	500	374 억	3264997	N	N	3	N	N
48	20241223	100220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3140	265	2	9.22	39602928820	12725946	181.74	2880	3270	2875	3735	2015	2875	3112.44	4.35	0	-130072	3118	2996	2918	2796	2718	2957	2757	375	860	500	1840	5	1	74979175	2354	24.34	2.33	12	16.97	129.00	1345.00	5450	20240513	-42.39	1115	20240116	181.61	5450	-42.39	20240513	1115	181.61	20240116	5450	-42.39	20240513	1115	181.61	20240116	6.57	N	006340	500	374 억	3264997	N	N	3	N	N
49	20241223	090220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2900	25	2	0.87	1684707275	582373	8.32	2880	2920	2875	3735	2015	2875	2893.61	4.35	0	-185716	3118	2996	2918	2796	2718	2957	2757	375	860	500	1840	5	1	74979175	2174	22.48	2.16	12	0.78	129.00	1345.00	5450	20240513	-46.79	1115	20240116	160.09	5450	-46.79	20240513	1115	160.09	20240116	5450	-46.79	20240513	1115	160.09	20240116	6.57	N	006340	500	374 억	3264997	N	N	3	N	N
50	20241220	160219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2875	-355	5	-10.99	19516348205	6666743	57.58	3005	3040	2840	4195	2265	3230	2927.77	3.61	0	550721	3456	3342	3251	3137	3046	3297	3092	375	965	500	2060	5	1	74979175	2156	22.29	2.14	12	8.89	129.00	1345.00	5450	20240513	-47.25	1115	20240116	157.85	5450	-47.25	20240513	1115	157.85	20240116	5450	-47.25	20240513	1115	157.85	20240116	6.20	N	006340	500	374 억	2710252	N	N	3	N	N
51	20241220	150219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2905	-325	5	-10.06	17999833375	6141471	53.05	3005	3040	2840	4195	2265	3230	2930.80	3.61	0	483977	3456	3342	3251	3137	3046	3297	3092	375	965	500	2060	5	1	74979175	2178	22.52	2.16	12	8.19	129.00	1345.00	5450	20240513	-46.70	1115	20240116	160.54	5450	-46.70	20240513	1115	160.54	20240116	5450	-46.70	20240513	1115	160.54	20240116	6.20	N	006340	500	374 억	2710252	N	N	245	N	N
52	20241220	140219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2910	-320	5	-9.91	16612250020	5663520	48.92	3005	3040	2840	4195	2265	3230	2933.13	3.61	0	441063	3456	3342	3251	3137	3046	3297	3092	375	965	500	2060	5	1	74979175	2182	22.56	2.16	12	7.55	129.00	1345.00	5450	20240513	-46.61	1115	20240116	160.99	5450	-46.61	20240513	1115	160.99	20240116	5450	-46.61	20240513	1115	160.99	20240116	6.20	N	006340	500	374 억	2710252	N	N	245	N	N
53	20241220	130219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2915	-315	5	-9.75	15083147460	5135686	44.36	3005	3040	2840	4195	2265	3230	2936.85	3.61	0	327196	3456	3342	3251	3137	3046	3297	3092	375	965	500	2060	5	1	74979175	2186	22.60	2.17	12	6.85	129.00	1345.00	5450	20240513	-46.51	1115	20240116	161.43	5450	-46.51	20240513	1115	161.43	20240116	5450	-46.51	20240513	1115	161.43	20240116	6.20	N	006340	500	374 억	2710252	N	N	245	N	N
54	20241220	120218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2855	-375	5	-11.61	13073076460	4435971	38.31	3005	3040	2850	4195	2265	3230	2946.97	3.61	0	224993	3456	3342	3251	3137	3046	3297	3092	375	965	500	2060	5	1	74979175	2141	22.13	2.12	12	5.92	129.00	1345.00	5450	20240513	-47.61	1115	20240116	156.05	5450	-47.61	20240513	1115	156.05	20240116	5450	-47.61	20240513	1115	156.05	20240116	6.20	N	006340	500	374 억	2710252	N	N	245	N	N
55	20241220	110218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2905	-325	5	-10.06	10476236725	3534852	30.53	3005	3040	2900	4195	2265	3230	2963.59	3.61	0	56199	3456	3342	3251	3137	3046	3297	3092	375	965	500	2060	5	1	74979175	2178	22.52	2.16	12	4.71	129.00	1345.00	5450	20240513	-46.70	1115	20240116	160.54	5450	-46.70	20240513	1115	160.54	20240116	5450	-46.70	20240513	1115	160.54	20240116	6.20	N	006340	500	374 억	2710252	N	N	245	N	N
56	20241220	100219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2935	-295	5	-9.13	8242008780	2769703	23.92	3005	3040	2915	4195	2265	3230	2975.64	3.61	0	-6991	3456	3342	3251	3137	3046	3297	3092	375	965	500	2060	5	1	74979175	2201	22.75	2.18	12	3.69	129.00	1345.00	5450	20240513	-46.15	1115	20240116	163.23	5450	-46.15	20240513	1115	163.23	20240116	5450	-46.15	20240513	1115	163.23	20240116	6.20	N	006340	500	374 억	2710252	N	N	245	N	N
57	20241220	090219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2990	-240	5	-7.43	1889479845	630540	5.45	3005	3040	2975	4195	2265	3230	2996.07	3.61	0	-37253	3456	3342	3251	3137	3046	3297	3092	375	965	500	2060	5	1	74979175	2242	23.18	2.22	12	0.84	129.00	1345.00	5450	20240513	-45.14	1115	20240116	168.16	5450	-45.14	20240513	1115	168.16	20240116	5450	-45.14	20240513	1115	168.16	20240116	6.20	N	006340	500	374 억	2710252	N	N	245	N	N
58	20241219	160219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3230	-115	5	-3.44	29789210210	9228487	24.22	3255	3365	3160	4345	2345	3345	3227.88	3.89	0	470273	3715	3530	3415	3230	3115	3472	3172	375	1000	500	2140	5	1	74979175	2422	25.04	2.40	12	12.31	129.00	1345.00	5450	20240513	-40.73	1115	20240116	189.69	5450	-40.73	20240513	1115	189.69	20240116	5450	-40.73	20240513	1115	189.69	20240116	5.39	N	006340	500	374 억	2913458	N	N	245	N	N
59	20241219	150218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3200	-145	5	-4.33	27308367445	8457846	22.20	3255	3365	3160	4345	2345	3345	3228.70	3.89	0	563781	3715	3530	3415	3230	3115	3472	3172	375	1000	500	2140	5	1	74979175	2399	24.81	2.38	12	11.28	129.00	1345.00	5450	20240513	-41.28	1115	20240116	187.00	5450	-41.28	20240513	1115	187.00	20240116	5450	-41.28	20240513	1115	187.00	20240116	5.39	N	006340	500	374 억	2913458	N	N	21	N	N
60	20241219	140218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3205	-140	5	-4.19	24835648840	7684212	20.17	3255	3365	3160	4345	2345	3345	3231.96	3.89	0	530046	3715	3530	3415	3230	3115	3472	3172	375	1000	500	2140	5	1	74979175	2403	24.84	2.38	12	10.25	129.00	1345.00	5450	20240513	-41.19	1115	20240116	187.44	5450	-41.19	20240513	1115	187.44	20240116	5450	-41.19	20240513	1115	187.44	20240116	5.39	N	006340	500	374 억	2913458	N	N	21	N	N
61	20241219	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3190	-155	5	-4.63	22983204955	7106872	18.65	3255	3365	3160	4345	2345	3345	3233.87	3.89	0	538927	3715	3530	3415	3230	3115	3472	3172	375	1000	500	2140	5	1	74979175	2392	24.73	2.37	12	9.48	129.00	1345.00	5450	20240513	-41.47	1115	20240116	186.10	5450	-41.47	20240513	1115	186.10	20240116	5450	-41.47	20240513	1115	186.10	20240116	5.39	N	006340	500	374 억	2913458	N	N	21	N	N
62	20241219	120218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3200	-145	5	-4.33	20697009590	6392316	16.78	3255	3365	3160	4345	2345	3345	3237.71	3.89	0	663326	3715	3530	3415	3230	3115	3472	3172	375	1000	500	2140	5	1	74979175	2399	24.81	2.38	12	8.53	129.00	1345.00	5450	20240513	-41.28	1115	20240116	187.00	5450	-41.28	20240513	1115	187.00	20240116	5450	-41.28	20240513	1115	187.00	20240116	5.39	N	006340	500	374 억	2913458	N	N	21	N	N
63	20241219	110219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3165	-180	5	-5.38	19101026230	5889780	15.46	3255	3365	3160	4345	2345	3345	3243.00	3.89	0	655324	3715	3530	3415	3230	3115	3472	3172	375	1000	500	2140	5	1	74979175	2373	24.53	2.35	12	7.86	129.00	1345.00	5450	20240513	-41.93	1115	20240116	183.86	5450	-41.93	20240513	1115	183.86	20240116	5450	-41.93	20240513	1115	183.86	20240116	5.39	N	006340	500	374 억	2913458	N	N	21	N	N
64	20241219	100218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3215	-130	5	-3.89	13764581810	4214794	11.06	3255	3365	3205	4345	2345	3345	3265.69	3.89	0	512143	3715	3530	3415	3230	3115	3472	3172	375	1000	500	2140	5	1	74979175	2411	24.92	2.39	12	5.62	129.00	1345.00	5450	20240513	-41.01	1115	20240116	188.34	5450	-41.01	20240513	1115	188.34	20240116	5450	-41.01	20240513	1115	188.34	20240116	5.39	N	006340	500	374 억	2913458	N	N	21	N	N
65	20241219	090218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3290	-55	5	-1.64	2289724190	700169	1.84	3255	3310	3240	4345	2345	3345	3269.73	3.89	0	194619	3715	3530	3415	3230	3115	3472	3172	375	1000	500	2140	5	1	74979175	2467	25.50	2.45	12	0.93	129.00	1345.00	5450	20240513	-39.63	1115	20240116	195.07	5450	-39.63	20240513	1115	195.07	20240116	5450	-39.63	20240513	1115	195.07	20240116	5.39	N	006340	500	374 억	2913458	N	N	21	N	N
66	20241218	160217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3345	65	2	1.98	128446013500	37493399	49.24	3450	3600	3300	4260	2300	3280	3425.86	4.93	0	-781902	4006	3642	3436	3072	2866	3540	2970	375	980	500	2090	5	1	74979175	2508	25.93	2.49	12	50.01	129.00	1345.00	5450	20240513	-38.62	1115	20240116	200.00	5450	-38.62	20240513	1115	200.00	20240116	5450	-38.62	20240513	1115	200.00	20240116	3.56	N	006340	500	374 억	3694560	N	N	21	N	N
67	20241218	150218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3375	95	2	2.90	124699423040	36376093	47.78	3450	3600	3300	4260	2300	3280	3428.06	4.93	0	-806151	4006	3642	3436	3072	2866	3540	2970	375	980	500	2090	5	1	74979175	2531	26.16	2.51	12	48.51	129.00	1345.00	5450	20240513	-38.07	1115	20240116	202.69	5450	-38.07	20240513	1115	202.69	20240116	5450	-38.07	20240513	1115	202.69	20240116	3.56	N	006340	500	374 억	3694560	N	N	78	N	N
68	20241218	140218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3395	115	2	3.51	117427903730	34219437	44.94	3450	3600	3300	4260	2300	3280	3431.61	4.93	0	-847677	4006	3642	3436	3072	2866	3540	2970	375	980	500	2090	5	1	74979175	2546	26.32	2.52	12	45.64	129.00	1345.00	5450	20240513	-37.71	1115	20240116	204.48	5450	-37.71	20240513	1115	204.48	20240116	5450	-37.71	20240513	1115	204.48	20240116	3.56	N	006340	500	374 억	3694560	N	N	78	N	N
69	20241218	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3390	110	2	3.35	93732511185	27306096	35.86	3450	3600	3300	4260	2300	3280	3432.66	4.93	0	-813227	4006	3642	3436	3072	2866	3540	2970	375	980	500	2090	5	1	74979175	2542	26.28	2.52	12	36.42	129.00	1345.00	5450	20240513	-37.80	1115	20240116	204.04	5450	-37.80	20240513	1115	204.04	20240116	5450	-37.80	20240513	1115	204.04	20240116	3.56	N	006340	500	374 억	3694560	N	N	78	N	N
70	20241218	120219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3350	70	2	2.13	90416181560	26319728	34.57	3450	3600	3300	4260	2300	3280	3435.30	4.93	0	-781948	4006	3642	3436	3072	2866	3540	2970	375	980	500	2090	5	1	74979175	2512	25.97	2.49	12	35.10	129.00	1345.00	5450	20240513	-38.53	1115	20240116	200.45	5450	-38.53	20240513	1115	200.45	20240116	5450	-38.53	20240513	1115	200.45	20240116	3.56	N	006340	500	374 억	3694560	N	N	78	N	N
71	20241218	110218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3380	100	2	3.05	85565387745	24876645	32.67	3450	3600	3300	4260	2300	3280	3439.59	4.93	0	-837212	4006	3642	3436	3072	2866	3540	2970	375	980	500	2090	5	1	74979175	2534	26.20	2.51	12	33.18	129.00	1345.00	5450	20240513	-37.98	1115	20240116	203.14	5450	-37.98	20240513	1115	203.14	20240116	5450	-37.98	20240513	1115	203.14	20240116	3.56	N	006340	500	374 억	3694560	N	N	78	N	N
72	20241218	100219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3355	75	2	2.29	61997166930	17955916	23.58	3450	3600	3300	4260	2300	3280	3452.74	4.93	0	-844902	4006	3642	3436	3072	2866	3540	2970	375	980	500	2090	5	1	74979175	2516	26.01	2.49	12	23.95	129.00	1345.00	5450	20240513	-38.44	1115	20240116	200.90	5450	-38.44	20240513	1115	200.90	20240116	5450	-38.44	20240513	1115	200.90	20240116	3.56	N	006340	500	374 억	3694560	N	N	78	N	N
73	20241218	090219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3475	195	2	5.95	9920361915	2878892	3.78	3450	3480	3395	4260	2300	3280	3445.90	4.93	0	-303587	4006	3642	3436	3072	2866	3540	2970	375	980	500	2090	5	1	74979175	2606	26.94	2.58	12	3.84	129.00	1345.00	5450	20240513	-36.24	1115	20240116	211.66	5450	-36.24	20240513	1115	211.66	20240116	5450	-36.24	20240513	1115	211.66	20240116	3.56	N	006340	500	374 억	3694560	N	N	78	N	N
74	20241217	160217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3280	70	2	2.18	258194849465	74233186	165.71	3330	3800	3230	4170	2250	3210	3478.31	6.17	0	-949667	3723	3466	3038	2781	2353	3595	2910	375	960	500	2050	5	1	74979175	2459	25.43	2.44	12	99.01	129.00	1345.00	5450	20240513	-39.82	1115	20240116	194.17	5450	-39.82	20240513	1115	194.17	20240116	5450	-39.82	20240513	1115	194.17	20240116	3.48	N	006340	500	374 억	4627410	N	N	78	N	N
75	20241217	150217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3270	60	2	1.87	254215414440	73017876	163.00	3330	3800	3230	4170	2250	3210	3481.55	6.17	0	-1117906	3723	3466	3038	2781	2353	3595	2910	375	960	500	2050	5	1	74979175	2452	25.35	2.43	12	97.38	129.00	1345.00	5450	20240513	-40.00	1115	20240116	193.27	5450	-40.00	20240513	1115	193.27	20240116	5450	-40.00	20240513	1115	193.27	20240116	3.48	N	006340	500	374 억	4627410	N	N	327	N	N
76	20241217	140219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3335	125	2	3.89	244995367270	70223137	156.76	3330	3800	3230	4170	2250	3210	3488.81	6.17	0	-1748754	3723	3466	3038	2781	2353	3595	2910	375	960	500	2050	5	1	74979175	2501	25.85	2.48	12	93.66	129.00	1345.00	5450	20240513	-38.81	1115	20240116	199.10	5450	-38.81	20240513	1115	199.10	20240116	5450	-38.81	20240513	1115	199.10	20240116	3.48	N	006340	500	374 억	4627410	N	N	327	N	N
77	20241217	130213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3340	130	2	4.05	239435534290	68568500	153.07	3330	3800	3230	4170	2250	3210	3491.92	6.17	0	-1891259	3723	3466	3038	2781	2353	3595	2910	375	960	500	2050	5	1	74979175	2504	25.89	2.48	12	91.45	129.00	1345.00	5450	20240513	-38.72	1115	20240116	199.55	5450	-38.72	20240513	1115	199.55	20240116	5450	-38.72	20240513	1115	199.55	20240116	3.48	N	006340	500	374 억	4627410	N	N	327	N	N
78	20241217	120218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3390	180	2	5.61	227619971215	65086173	145.29	3330	3800	3230	4170	2250	3210	3497.21	6.17	0	-1797742	3723	3466	3038	2781	2353	3595	2910	375	960	500	2050	5	1	74979175	2542	26.28	2.52	12	86.81	129.00	1345.00	5450	20240513	-37.80	1115	20240116	204.04	5450	-37.80	20240513	1115	204.04	20240116	5450	-37.80	20240513	1115	204.04	20240116	3.48	N	006340	500	374 억	4627410	N	N	327	N	N
79	20241217	110217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3465	255	2	7.94	202028725540	57659521	128.71	3330	3800	3230	4170	2250	3210	3503.82	6.17	0	-1790544	3723	3466	3038	2781	2353	3595	2910	375	960	500	2050	5	1	74979175	2598	26.86	2.58	12	76.90	129.00	1345.00	5450	20240513	-36.42	1115	20240116	210.76	5450	-36.42	20240513	1115	210.76	20240116	5450	-36.42	20240513	1115	210.76	20240116	3.48	N	006340	500	374 억	4627410	N	N	327	N	N
80	20241217	100217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3375	165	2	5.14	175203338255	49774987	111.11	3330	3800	3230	4170	2250	3210	3519.91	6.17	0	-1708273	3723	3466	3038	2781	2353	3595	2910	375	960	500	2050	5	1	74979175	2531	26.16	2.51	12	66.39	129.00	1345.00	5450	20240513	-38.07	1115	20240116	202.69	5450	-38.07	20240513	1115	202.69	20240116	5450	-38.07	20240513	1115	202.69	20240116	3.48	N	006340	500	374 억	4627410	N	N	327	N	N
81	20241217	090217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3245	35	2	1.09	9503952995	2881588	6.43	3330	3340	3230	4170	2250	3210	3298.17	6.17	0	-370124	3723	3466	3038	2781	2353	3595	2910	375	960	500	2050	5	1	74979175	2433	25.16	2.41	12	3.84	129.00	1345.00	5450	20240513	-40.46	1115	20240116	191.03	5450	-40.46	20240513	1115	191.03	20240116	5450	-40.46	20240513	1115	191.03	20240116	3.48	N	006340	500	374 억	4627410	N	N	327	N	N
82	20241216	160217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3210	675	2	26.63	138094779735	43821286	6711.63	2695	3295	2610	3295	1775	2535	3151.21	7.14	0	-704598	2575	2555	2520	2500	2465	2565	2510	375	760	500	1620	5	1	74979175	2407	24.88	2.39	12	58.44	129.00	1345.00	5450	20240513	-41.10	1115	20240116	187.89	5450	-41.10	20240513	1115	187.89	20240116	5450	-41.10	20240513	1115	187.89	20240116	3.44	N	006340	500	374 억	5350272	N	N	327	N	N
83	20241216	150217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3215	680	2	26.82	130465485510	41455192	6349.24	2695	3295	2610	3295	1775	2535	3147.14	7.14	0	-501743	2575	2555	2520	2500	2465	2565	2510	375	760	500	1620	5	1	74979175	2411	24.92	2.39	12	55.29	129.00	1345.00	5450	20240513	-41.01	1115	20240116	188.34	5450	-41.01	20240513	1115	188.34	20240116	5450	-41.01	20240513	1115	188.34	20240116	3.44	N	006340	500	374 억	5350272	N	N	1348	N	N
84	20241216	140216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3240	705	2	27.81	119757094275	38117473	5838.04	2695	3295	2610	3295	1775	2535	3141.79	7.14	0	-570114	2575	2555	2520	2500	2465	2565	2510	375	760	500	1620	5	1	74979175	2429	25.12	2.41	12	50.84	129.00	1345.00	5450	20240513	-40.55	1115	20240116	190.58	5450	-40.55	20240513	1115	190.58	20240116	5450	-40.55	20240513	1115	190.58	20240116	3.44	N	006340	500	374 억	5350272	N	N	1348	N	N
85	20241216	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3225	690	2	27.22	109465286045	34910271	5346.82	2695	3295	2610	3295	1775	2535	3135.62	7.14	0	106351	2575	2555	2520	2500	2465	2565	2510	375	760	500	1620	5	1	74979175	2418	25.00	2.40	12	46.56	129.00	1345.00	5450	20240513	-40.83	1115	20240116	189.24	5450	-40.83	20240513	1115	189.24	20240116	5450	-40.83	20240513	1115	189.24	20240116	3.44	N	006340	500	374 억	5350272	N	N	1348	N	N
86	20241216	120218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3295	760	1	29.98	91500267485	29411797	4504.68	2695	3295	2610	3295	1775	2535	3111.01	7.14	0	85546	2575	2555	2520	2500	2465	2565	2510	375	760	500	1620	5	1	74979175	2471	25.54	2.45	12	39.23	129.00	1345.00	5450	20240513	-39.54	1115	20240116	195.52	5450	-39.54	20240513	1115	195.52	20240116	5450	-39.54	20240513	1115	195.52	20240116	3.44	N	006340	500	374 억	5350272	N	N	1348	N	N
87	20241216	110217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3195	660	2	26.04	71239439360	23212574	3555.22	2695	3250	2610	3295	1775	2535	3069.00	7.14	0	34773	2575	2555	2520	2500	2465	2565	2510	375	760	500	1620	5	1	74979175	2396	24.77	2.38	12	30.96	129.00	1345.00	5450	20240513	-41.38	1115	20240116	186.55	5450	-41.38	20240513	1115	186.55	20240116	5450	-41.38	20240513	1115	186.55	20240116	3.44	N	006340	500	374 억	5350272	N	N	1348	N	N
88	20241216	100217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3205	670	2	26.43	58284387290	19156359	2933.97	2695	3250	2610	3295	1775	2535	3042.56	7.14	0	-366553	2575	2555	2520	2500	2465	2565	2510	375	760	500	1620	5	1	74979175	2403	24.84	2.38	12	25.55	129.00	1345.00	5450	20240513	-41.19	1115	20240116	187.44	5450	-41.19	20240513	1115	187.44	20240116	5450	-41.19	20240513	1115	187.44	20240116	3.44	N	006340	500	374 억	5350272	N	N	1348	N	N
89	20241216	090217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2695	160	2	6.31	1207547880	453740	69.49	2695	2715	2610	3295	1775	2535	2661.32	7.14	0	-150170	2575	2555	2520	2500	2465	2565	2510	375	760	500	1620	5	1	74979175	2021	20.89	2.00	12	0.61	129.00	1345.00	5450	20240513	-50.55	1115	20240116	141.70	5450	-50.55	20240513	1115	141.70	20240116	5450	-50.55	20240513	1115	141.70	20240116	3.44	N	006340	500	374 억	5350272	N	N	1348	N	N
90	20241213	160211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2535	5	2	0.20	1555396625	618046	79.21	2530	2540	2485	3285	1775	2530	2516.63	7.24	0	-79012	2643	2586	2543	2486	2443	2565	2465	375	755	500	1610	5	1	74979175	1901	19.65	1.88	12	0.82	129.00	1345.00	5450	20240513	-53.49	1115	20240116	127.35	5450	-53.49	20240513	1115	127.35	20240116	5450	-53.49	20240513	1115	127.35	20240116	3.44	N	006340	500	374 억	5430953	N	N	1348	N	N
91	20241213	150217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2535	5	2	0.20	1275068335	507375	65.03	2530	2535	2485	3285	1775	2530	2513.07	7.24	0	-37701	2643	2586	2543	2486	2443	2565	2465	375	755	500	1610	5	1	74979175	1901	19.65	1.88	12	0.68	129.00	1345.00	5450	20240513	-53.49	1115	20240116	127.35	5450	-53.49	20240513	1115	127.35	20240116	5450	-53.49	20240513	1115	127.35	20240116	3.44	N	006340	500	374 억	5430953	N	N	2807	N	N
92	20241213	140218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2520	-10	5	-0.40	1028958205	410006	52.55	2530	2535	2485	3285	1775	2530	2509.62	7.24	0	-12021	2643	2586	2543	2486	2443	2565	2465	375	755	500	1610	5	1	74979175	1889	19.53	1.87	12	0.55	129.00	1345.00	5450	20240513	-53.76	1115	20240116	126.01	5450	-53.76	20240513	1115	126.01	20240116	5450	-53.76	20240513	1115	126.01	20240116	3.44	N	006340	500	374 억	5430953	N	N	2807	N	N
93	20241213	130217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2520	-10	5	-0.40	906368725	361381	46.31	2530	2535	2485	3285	1775	2530	2508.07	7.24	0	-26566	2643	2586	2543	2486	2443	2565	2465	375	755	500	1610	5	1	74979175	1889	19.53	1.87	12	0.48	129.00	1345.00	5450	20240513	-53.76	1115	20240116	126.01	5450	-53.76	20240513	1115	126.01	20240116	5450	-53.76	20240513	1115	126.01	20240116	3.44	N	006340	500	374 억	5430953	N	N	2807	N	N
94	20241213	120218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2520	-10	5	-0.40	805022975	321200	41.16	2530	2535	2485	3285	1775	2530	2506.30	7.24	0	-29911	2643	2586	2543	2486	2443	2565	2465	375	755	500	1610	5	1	74979175	1889	19.53	1.87	12	0.43	129.00	1345.00	5450	20240513	-53.76	1115	20240116	126.01	5450	-53.76	20240513	1115	126.01	20240116	5450	-53.76	20240513	1115	126.01	20240116	3.44	N	006340	500	374 억	5430953	N	N	2807	N	N
95	20241213	110217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2515	-15	5	-0.59	706467130	281980	36.14	2530	2535	2485	3285	1775	2530	2505.38	7.24	0	-34827	2643	2586	2543	2486	2443	2565	2465	375	755	500	1610	5	1	74979175	1886	19.50	1.87	12	0.38	129.00	1345.00	5450	20240513	-53.85	1115	20240116	125.56	5450	-53.85	20240513	1115	125.56	20240116	5450	-53.85	20240513	1115	125.56	20240116	3.44	N	006340	500	374 억	5430953	N	N	2807	N	N
96	20241213	100216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2515	-15	5	-0.59	565340625	225838	28.94	2530	2535	2485	3285	1775	2530	2503.30	7.24	0	-49739	2643	2586	2543	2486	2443	2565	2465	375	755	500	1610	5	1	74979175	1886	19.50	1.87	12	0.30	129.00	1345.00	5450	20240513	-53.85	1115	20240116	125.56	5450	-53.85	20240513	1115	125.56	20240116	5450	-53.85	20240513	1115	125.56	20240116	3.44	N	006340	500	374 억	5430953	N	N	2807	N	N
97	20241213	090217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2500	-30	5	-1.19	81989945	32555	4.17	2530	2535	2500	3285	1775	2530	2518.51	7.24	0	-17315	2643	2586	2543	2486	2443	2565	2465	375	755	500	1610	5	1	74979175	1874	19.38	1.86	12	0.04	129.00	1345.00	5450	20240513	-54.13	1115	20240116	124.22	5450	-54.13	20240513	1115	124.22	20240116	5450	-54.13	20240513	1115	124.22	20240116	3.44	N	006340	500	374 억	5430953	N	N	2807	N	N
98	20241212	160217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2530	-40	5	-1.56	1908274325	751728	57.94	2570	2600	2500	3340	1800	2570	2538.56	7.17	0	52856	2683	2626	2513	2456	2343	2655	2485	375	770	500	1640	5	1	74979175	1897	19.61	1.88	12	1.00	129.00	1345.00	5450	20240513	-53.58	1115	20240116	126.91	5450	-53.58	20240513	1115	126.91	20240116	5450	-53.58	20240513	1115	126.91	20240116	3.60	N	006340	500	374 억	5379089	N	N	2807	N	N
99	20241212	150216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2540	-30	5	-1.17	1753777685	690737	53.24	2570	2600	2500	3340	1800	2570	2538.99	7.17	0	56349	2683	2626	2513	2456	2343	2655	2485	375	770	500	1640	5	1	74979175	1904	19.69	1.89	12	0.92	129.00	1345.00	5450	20240513	-53.39	1115	20240116	127.80	5450	-53.39	20240513	1115	127.80	20240116	5450	-53.39	20240513	1115	127.80	20240116	3.60	N	006340	500	374 억	5379089	N	N	82	N	N
100	20241212	140217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2520	-50	5	-1.95	1634805435	643610	49.60	2570	2600	2500	3340	1800	2570	2540.06	7.17	0	55176	2683	2626	2513	2456	2343	2655	2485	375	770	500	1640	5	1	74979175	1889	19.53	1.87	12	0.86	129.00	1345.00	5450	20240513	-53.76	1115	20240116	126.01	5450	-53.76	20240513	1115	126.01	20240116	5450	-53.76	20240513	1115	126.01	20240116	3.60	N	006340	500	374 억	5379089	N	N	82	N	N
101	20241212	130216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2520	-50	5	-1.95	1509232780	593693	45.76	2570	2600	2500	3340	1800	2570	2542.11	7.17	0	38575	2683	2626	2513	2456	2343	2655	2485	375	770	500	1640	5	1	74979175	1889	19.53	1.87	12	0.79	129.00	1345.00	5450	20240513	-53.76	1115	20240116	126.01	5450	-53.76	20240513	1115	126.01	20240116	5450	-53.76	20240513	1115	126.01	20240116	3.60	N	006340	500	374 억	5379089	N	N	82	N	N
102	20241212	120214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2520	-50	5	-1.95	1358856585	533862	41.15	2570	2600	2505	3340	1800	2570	2545.33	7.17	0	47718	2683	2626	2513	2456	2343	2655	2485	375	770	500	1640	5	1	74979175	1889	19.53	1.87	12	0.71	129.00	1345.00	5450	20240513	-53.76	1115	20240116	126.01	5450	-53.76	20240513	1115	126.01	20240116	5450	-53.76	20240513	1115	126.01	20240116	3.60	N	006340	500	374 억	5379089	N	N	82	N	N
103	20241212	110215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2540	-30	5	-1.17	1167245620	458029	35.30	2570	2600	2505	3340	1800	2570	2548.41	7.17	0	46109	2683	2626	2513	2456	2343	2655	2485	375	770	500	1640	5	1	74979175	1904	19.69	1.89	12	0.61	129.00	1345.00	5450	20240513	-53.39	1115	20240116	127.80	5450	-53.39	20240513	1115	127.80	20240116	5450	-53.39	20240513	1115	127.80	20240116	3.60	N	006340	500	374 억	5379089	N	N	82	N	N
104	20241212	100215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2545	-25	5	-0.97	906439970	355232	27.38	2570	2600	2505	3340	1800	2570	2551.68	7.17	0	4292	2683	2626	2513	2456	2343	2655	2485	375	770	500	1640	5	1	74979175	1908	19.73	1.89	12	0.47	129.00	1345.00	5450	20240513	-53.30	1115	20240116	128.25	5450	-53.30	20240513	1115	128.25	20240116	5450	-53.30	20240513	1115	128.25	20240116	3.60	N	006340	500	374 억	5379089	N	N	82	N	N
105	20241212	090216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2565	-5	5	-0.19	87018820	33892	2.61	2570	2585	2560	3340	1800	2570	2567.53	7.17	0	-6417	2683	2626	2513	2456	2343	2655	2485	375	770	500	1640	5	1	74979175	1923	19.88	1.91	12	0.05	129.00	1345.00	5450	20240513	-52.94	1115	20240116	130.04	5450	-52.94	20240513	1115	130.04	20240116	5450	-52.94	20240513	1115	130.04	20240116	3.60	N	006340	500	374 억	5379089	N	N	82	N	N
106	20241211	160215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2570	170	2	7.08	3240869565	1283672	86.46	2425	2570	2400	3120	1680	2400	2524.68	6.61	0	413930	2536	2467	2351	2282	2166	2502	2317	375	720	500	1530	5	1	74979175	1927	19.92	1.91	12	1.71	129.00	1345.00	5450	20240513	-52.84	1115	20240116	130.49	5450	-52.84	20240513	1115	130.49	20240116	5450	-52.84	20240513	1115	130.49	20240116	3.87	N	006340	500	374 억	4952493	N	N	82	N	N
107	20241211	150155	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2560	160	2	6.67	3049642790	1209130	81.44	2425	2560	2400	3120	1680	2400	2522.21	6.61	0	376211	2536	2467	2351	2282	2166	2502	2317	375	720	500	1530	5	1	74979175	1919	19.84	1.90	12	1.61	129.00	1345.00	5450	20240513	-53.03	1115	20240116	129.60	5450	-53.03	20240513	1115	129.60	20240116	5450	-53.03	20240513	1115	129.60	20240116	3.87	N	006340	500	374 억	4952493	N	N	2140	N	N
108	20241211	140216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2540	140	2	5.83	2720116495	1080004	72.74	2425	2560	2400	3120	1680	2400	2518.65	6.61	0	289569	2536	2467	2351	2282	2166	2502	2317	375	720	500	1530	5	1	74979175	1904	19.69	1.89	12	1.44	129.00	1345.00	5450	20240513	-53.39	1115	20240116	127.80	5450	-53.39	20240513	1115	127.80	20240116	5450	-53.39	20240513	1115	127.80	20240116	3.87	N	006340	500	374 억	4952493	N	N	2140	N	N
109	20241211	130216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2540	140	2	5.83	2580948680	1025383	69.06	2425	2560	2400	3120	1680	2400	2517.10	6.61	0	265437	2536	2467	2351	2282	2166	2502	2317	375	720	500	1530	5	1	74979175	1904	19.69	1.89	12	1.37	129.00	1345.00	5450	20240513	-53.39	1115	20240116	127.80	5450	-53.39	20240513	1115	127.80	20240116	5450	-53.39	20240513	1115	127.80	20240116	3.87	N	006340	500	374 억	4952493	N	N	2140	N	N
110	20241211	120215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2540	140	2	5.83	2447263540	972761	65.52	2425	2560	2400	3120	1680	2400	2515.83	6.61	0	237615	2536	2467	2351	2282	2166	2502	2317	375	720	500	1530	5	1	74979175	1904	19.69	1.89	12	1.30	129.00	1345.00	5450	20240513	-53.39	1115	20240116	127.80	5450	-53.39	20240513	1115	127.80	20240116	5450	-53.39	20240513	1115	127.80	20240116	3.87	N	006340	500	374 억	4952493	N	N	2140	N	N
111	20241211	110216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2555	155	2	6.46	2193261100	872529	58.77	2425	2560	2400	3120	1680	2400	2513.73	6.61	0	249770	2536	2467	2351	2282	2166	2502	2317	375	720	500	1530	5	1	74979175	1916	19.81	1.90	12	1.16	129.00	1345.00	5450	20240513	-53.12	1115	20240116	129.15	5450	-53.12	20240513	1115	129.15	20240116	5450	-53.12	20240513	1115	129.15	20240116	3.87	N	006340	500	374 억	4952493	N	N	2140	N	N
112	20241211	100216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2525	125	2	5.21	1495623690	597988	40.28	2425	2550	2400	3120	1680	2400	2501.15	6.61	0	174980	2536	2467	2351	2282	2166	2502	2317	375	720	500	1530	5	1	74979175	1893	19.57	1.88	12	0.80	129.00	1345.00	5450	20240513	-53.67	1115	20240116	126.46	5450	-53.67	20240513	1115	126.46	20240116	5450	-53.67	20240513	1115	126.46	20240116	3.87	N	006340	500	374 억	4952493	N	N	2140	N	N
113	20241211	090217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2400	0	3	0.00	117930885	48731	3.28	2425	2440	2400	3120	1680	2400	2420.18	6.61	0	-13397	2536	2467	2351	2282	2166	2502	2317	375	720	500	1530	5	1	74979175	1800	18.60	1.78	12	0.06	129.00	1345.00	5450	20240513	-55.96	1115	20240116	115.25	5450	-55.96	20240513	1115	115.25	20240116	5450	-55.96	20240513	1115	115.25	20240116	3.87	N	006340	500	374 억	4952493	N	N	2140	N	N
114	20241210	160216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2400	165	2	7.38	3452120230	1468903	72.68	2235	2420	2235	2905	1565	2235	2350.09	6.04	0	428138	2408	2321	2263	2176	2118	2292	2147	375	670	500	1430	5	1	74979175	1800	18.60	1.78	12	1.96	129.00	1345.00	5450	20240513	-55.96	1115	20240116	115.25	5450	-55.96	20240513	1115	115.25	20240116	5450	-55.96	20240513	1115	115.25	20240116	4.08	N	006340	500	374 억	4525306	N	N	2140	N	N
115	20241210	150215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2400	165	2	7.38	3191458655	1360732	67.32	2235	2415	2235	2905	1565	2235	2345.40	6.04	0	402757	2408	2321	2263	2176	2118	2292	2147	375	670	500	1430	5	1	74979175	1800	18.60	1.78	12	1.81	129.00	1345.00	5450	20240513	-55.96	1115	20240116	115.25	5450	-55.96	20240513	1115	115.25	20240116	5450	-55.96	20240513	1115	115.25	20240116	4.08	N	006340	500	374 억	4525306	N	N	49	N	N
116	20241210	140215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2405	170	2	7.61	2910861290	1244127	61.55	2235	2410	2235	2905	1565	2235	2339.68	6.04	0	392755	2408	2321	2263	2176	2118	2292	2147	375	670	500	1430	5	1	74979175	1803	18.64	1.79	12	1.66	129.00	1345.00	5450	20240513	-55.87	1115	20240116	115.70	5450	-55.87	20240513	1115	115.70	20240116	5450	-55.87	20240513	1115	115.70	20240116	4.08	N	006340	500	374 억	4525306	N	N	49	N	N
117	20241210	130214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2400	165	2	7.38	2540135110	1089573	53.91	2235	2405	2235	2905	1565	2235	2331.31	6.04	0	389712	2408	2321	2263	2176	2118	2292	2147	375	670	500	1430	5	1	74979175	1800	18.60	1.78	12	1.45	129.00	1345.00	5450	20240513	-55.96	1115	20240116	115.25	5450	-55.96	20240513	1115	115.25	20240116	5450	-55.96	20240513	1115	115.25	20240116	4.08	N	006340	500	374 억	4525306	N	N	49	N	N
118	20241210	120215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2370	135	2	6.04	2073552805	893398	44.20	2235	2380	2235	2905	1565	2235	2320.97	6.04	0	349639	2408	2321	2263	2176	2118	2292	2147	375	670	500	1430	5	1	74979175	1777	18.37	1.76	12	1.19	129.00	1345.00	5450	20240513	-56.51	1115	20240116	112.56	5450	-56.51	20240513	1115	112.56	20240116	5450	-56.51	20240513	1115	112.56	20240116	4.08	N	006340	500	374 억	4525306	N	N	49	N	N
119	20241210	110214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2360	125	2	5.59	1763299895	762409	37.72	2235	2370	2235	2905	1565	2235	2312.80	6.04	0	301109	2408	2321	2263	2176	2118	2292	2147	375	670	500	1430	5	1	74979175	1770	18.29	1.75	12	1.02	129.00	1345.00	5450	20240513	-56.70	1115	20240116	111.66	5450	-56.70	20240513	1115	111.66	20240116	5450	-56.70	20240513	1115	111.66	20240116	4.08	N	006340	500	374 억	4525306	N	N	49	N	N
120	20241210	100214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2325	90	2	4.03	1157930840	504431	24.96	2235	2345	2235	2905	1565	2235	2295.52	6.04	0	227386	2408	2321	2263	2176	2118	2292	2147	375	670	500	1430	5	1	74979175	1743	18.02	1.73	12	0.67	129.00	1345.00	5450	20240513	-57.34	1115	20240116	108.52	5450	-57.34	20240513	1115	108.52	20240116	5450	-57.34	20240513	1115	108.52	20240116	4.08	N	006340	500	374 억	4525306	N	N	49	N	N
121	20241210	090217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2275	40	2	1.79	275043705	122206	6.05	2235	2290	2235	2905	1565	2235	2250.66	6.04	0	66679	2408	2321	2263	2176	2118	2292	2147	375	670	500	1430	5	1	74979175	1706	17.64	1.69	12	0.16	129.00	1345.00	5450	20240513	-58.26	1115	20240116	104.04	5450	-58.26	20240513	1115	104.04	20240116	5450	-58.26	20240513	1115	104.04	20240116	4.08	N	006340	500	374 억	4525306	N	N	49	N	N
122	20241209	160214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2235	-185	5	-7.64	4539362375	2003164	107.27	2305	2350	2205	3145	1695	2420	2266.09	5.41	0	479786	2653	2536	2428	2311	2203	2482	2257	375	725	500	1540	5	1	74979175	1676	17.33	1.66	12	2.67	129.00	1345.00	5450	20240513	-58.99	1115	20240116	100.45	5450	-58.99	20240513	1115	100.45	20240116	5450	-58.99	20240513	1115	100.45	20240116	4.27	N	006340	500	374 억	4057453	N	N	49	N	N
123	20241209	150215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2235	-185	5	-7.64	4079393320	1796190	96.19	2305	2350	2220	3145	1695	2420	2271.05	5.41	0	402784	2653	2536	2428	2311	2203	2482	2257	375	725	500	1540	5	1	74979175	1676	17.33	1.66	12	2.40	129.00	1345.00	5450	20240513	-58.99	1115	20240116	100.45	5450	-58.99	20240513	1115	100.45	20240116	5450	-58.99	20240513	1115	100.45	20240116	4.27	N	006340	500	374 억	4057453	N	N	0	N	N
124	20241209	140215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2245	-175	5	-7.23	3467868060	1522302	81.52	2305	2350	2240	3145	1695	2420	2277.94	5.41	0	302091	2653	2536	2428	2311	2203	2482	2257	375	725	500	1540	5	1	74979175	1683	17.40	1.67	12	2.03	129.00	1345.00	5450	20240513	-58.81	1115	20240116	101.35	5450	-58.81	20240513	1115	101.35	20240116	5450	-58.81	20240513	1115	101.35	20240116	4.27	N	006340	500	374 억	4057453	N	N	0	N	N
125	20241209	130216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2245	-175	5	-7.23	3029827515	1327762	71.11	2305	2350	2245	3145	1695	2420	2281.79	5.41	0	244275	2653	2536	2428	2311	2203	2482	2257	375	725	500	1540	5	1	74979175	1683	17.40	1.67	12	1.77	129.00	1345.00	5450	20240513	-58.81	1115	20240116	101.35	5450	-58.81	20240513	1115	101.35	20240116	5450	-58.81	20240513	1115	101.35	20240116	4.27	N	006340	500	374 억	4057453	N	N	0	N	N
126	20241209	120215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2255	-165	5	-6.82	2659315405	1163695	62.32	2305	2350	2250	3145	1695	2420	2285.11	5.41	0	211491	2653	2536	2428	2311	2203	2482	2257	375	725	500	1540	5	1	74979175	1691	17.48	1.68	12	1.55	129.00	1345.00	5450	20240513	-58.62	1115	20240116	102.24	5450	-58.62	20240513	1115	102.24	20240116	5450	-58.62	20240513	1115	102.24	20240116	4.27	N	006340	500	374 억	4057453	N	N	0	N	N
127	20241209	110216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2280	-140	5	-5.79	2311656240	1010273	54.10	2305	2350	2250	3145	1695	2420	2288.01	5.41	0	201969	2653	2536	2428	2311	2203	2482	2257	375	725	500	1540	5	1	74979175	1710	17.67	1.70	12	1.35	129.00	1345.00	5450	20240513	-58.17	1115	20240116	104.48	5450	-58.17	20240513	1115	104.48	20240116	5450	-58.17	20240513	1115	104.48	20240116	4.27	N	006340	500	374 억	4057453	N	N	0	N	N
128	20241209	100215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2320	-100	5	-4.13	1925301130	841293	45.05	2305	2350	2250	3145	1695	2420	2288.33	5.41	0	229683	2653	2536	2428	2311	2203	2482	2257	375	725	500	1540	5	1	74979175	1740	17.98	1.72	12	1.12	129.00	1345.00	5450	20240513	-57.43	1115	20240116	108.07	5450	-57.43	20240513	1115	108.07	20240116	5450	-57.43	20240513	1115	108.07	20240116	4.27	N	006340	500	374 억	4057453	N	N	0	N	N
129	20241209	090214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2315	-105	5	-4.34	371972390	160754	8.61	2305	2350	2300	3145	1695	2420	2313.21	5.41	0	86367	2653	2536	2428	2311	2203	2482	2257	375	725	500	1540	5	1	74979175	1736	17.95	1.72	12	0.21	129.00	1345.00	5450	20240513	-57.52	1115	20240116	107.62	5450	-57.52	20240513	1115	107.62	20240116	5450	-57.52	20240513	1115	107.62	20240116	4.27	N	006340	500	374 억	4057453	N	N	0	N	N
130	20241206	160214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2420	-150	5	-5.84	4435888355	1838159	153.69	2535	2545	2320	3340	1800	2570	2413.21	5.45	0	-30688	2686	2627	2546	2487	2406	2657	2517	375	770	500	1640	5	1	74979175	1814	18.76	1.80	12	2.45	129.00	1345.00	5450	20240513	-55.60	1115	20240116	117.04	5450	-55.60	20240513	1115	117.04	20240116	5450	-55.60	20240513	1115	117.04	20240116	3.94	N	006340	500	374 억	4085408	N	N	0	N	N
131	20241206	150214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2430	-140	5	-5.45	4196096840	1739289	145.42	2535	2545	2320	3340	1800	2570	2412.54	5.45	0	-18219	2686	2627	2546	2487	2406	2657	2517	375	770	500	1640	5	1	74979175	1822	18.84	1.81	12	2.32	129.00	1345.00	5450	20240513	-55.41	1115	20240116	117.94	5450	-55.41	20240513	1115	117.94	20240116	5450	-55.41	20240513	1115	117.94	20240116	3.94	N	006340	500	374 억	4085408	N	N	0	N	N
132	20241206	140213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2425	-145	5	-5.64	4008597885	1662137	138.97	2535	2545	2320	3340	1800	2570	2411.71	5.45	0	-20726	2686	2627	2546	2487	2406	2657	2517	375	770	500	1640	5	1	74979175	1818	18.80	1.80	12	2.22	129.00	1345.00	5450	20240513	-55.50	1115	20240116	117.49	5450	-55.50	20240513	1115	117.49	20240116	5450	-55.50	20240513	1115	117.49	20240116	3.94	N	006340	500	374 억	4085408	N	N	0	N	N
133	20241206	130214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2390	-180	5	-7.00	3754884775	1557421	130.21	2535	2545	2320	3340	1800	2570	2410.96	5.45	0	-17929	2686	2627	2546	2487	2406	2657	2517	375	770	500	1640	5	1	74979175	1792	18.53	1.78	12	2.08	129.00	1345.00	5450	20240513	-56.15	1115	20240116	114.35	5450	-56.15	20240513	1115	114.35	20240116	5450	-56.15	20240513	1115	114.35	20240116	3.94	N	006340	500	374 억	4085408	N	N	0	N	N
134	20241206	120213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2405	-165	5	-6.42	3633449265	1506940	125.99	2535	2545	2320	3340	1800	2570	2411.14	5.45	0	-17316	2686	2627	2546	2487	2406	2657	2517	375	770	500	1640	5	1	74979175	1803	18.64	1.79	12	2.01	129.00	1345.00	5450	20240513	-55.87	1115	20240116	115.70	5450	-55.87	20240513	1115	115.70	20240116	5450	-55.87	20240513	1115	115.70	20240116	3.94	N	006340	500	374 억	4085408	N	N	0	N	N
135	20241206	110214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2360	-210	5	-8.17	3091351530	1280458	107.06	2535	2545	2320	3340	1800	2570	2414.25	5.45	0	35027	2686	2627	2546	2487	2406	2657	2517	375	770	500	1640	5	1	74979175	1770	18.29	1.75	12	1.71	129.00	1345.00	5450	20240513	-56.70	1115	20240116	111.66	5450	-56.70	20240513	1115	111.66	20240116	5450	-56.70	20240513	1115	111.66	20240116	3.94	N	006340	500	374 억	4085408	N	N	0	N	N
136	20241206	100212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2435	-135	5	-5.25	1375122075	556728	46.55	2535	2545	2420	3340	1800	2570	2470.01	5.45	0	-112103	2686	2627	2546	2487	2406	2657	2517	375	770	500	1640	5	1	74979175	1826	18.88	1.81	12	0.74	129.00	1345.00	5450	20240513	-55.32	1115	20240116	118.39	5450	-55.32	20240513	1115	118.39	20240116	5450	-55.32	20240513	1115	118.39	20240116	3.94	N	006340	500	374 억	4085408	N	N	0	N	N
137	20241206	090213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2525	-45	5	-1.75	91030665	35944	3.01	2535	2545	2525	3340	1800	2570	2532.57	5.45	0	17108	2686	2627	2546	2487	2406	2657	2517	375	770	500	1640	5	1	74979175	1893	19.57	1.88	12	0.05	129.00	1345.00	5450	20240513	-53.67	1115	20240116	126.46	5450	-53.67	20240513	1115	126.46	20240116	5450	-53.67	20240513	1115	126.46	20240116	3.94	N	006340	500	374 억	4085408	N	N	0	N	N
138	20241205	160211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2570	55	2	2.19	2963561690	1159932	34.38	2565	2605	2465	3265	1765	2515	2554.87	5.18	0	210087	2871	2692	2601	2422	2331	2647	2377	375	750	500	1600	5	1	74979175	1927	19.92	1.91	12	1.55	129.00	1345.00	5450	20240513	-52.84	1115	20240116	130.49	5450	-52.84	20240513	1115	130.49	20240116	5450	-52.84	20240513	1115	130.49	20240116	3.98	N	006340	500	374 억	3880393	N	N	0	N	N
139	20241205	150212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2555	40	2	1.59	2580816420	1010825	29.96	2565	2605	2465	3265	1765	2515	2553.18	5.18	0	189330	2871	2692	2601	2422	2331	2647	2377	375	750	500	1600	5	1	74979175	1916	19.81	1.90	12	1.35	129.00	1345.00	5450	20240513	-53.12	1115	20240116	129.15	5450	-53.12	20240513	1115	129.15	20240116	5450	-53.12	20240513	1115	129.15	20240116	3.98	N	006340	500	374 억	3880393	N	N	0	N	N
140	20241205	140211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2595	80	2	3.18	2303556860	902696	26.76	2565	2605	2465	3265	1765	2515	2551.86	5.18	0	163564	2871	2692	2601	2422	2331	2647	2377	375	750	500	1600	5	1	74979175	1946	20.12	1.93	12	1.20	129.00	1345.00	5450	20240513	-52.39	1115	20240116	132.74	5450	-52.39	20240513	1115	132.74	20240116	5450	-52.39	20240513	1115	132.74	20240116	3.98	N	006340	500	374 억	3880393	N	N	0	N	N
141	20241205	130212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2570	55	2	2.19	1959134200	769286	22.80	2565	2605	2465	3265	1765	2515	2546.69	5.18	0	80769	2871	2692	2601	2422	2331	2647	2377	375	750	500	1600	5	1	74979175	1927	19.92	1.91	12	1.03	129.00	1345.00	5450	20240513	-52.84	1115	20240116	130.49	5450	-52.84	20240513	1115	130.49	20240116	5450	-52.84	20240513	1115	130.49	20240116	3.98	N	006340	500	374 억	3880393	N	N	0	N	N
142	20241205	120212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2560	45	2	1.79	1533650580	604444	17.92	2565	2570	2465	3265	1765	2515	2537.29	5.18	0	71235	2871	2692	2601	2422	2331	2647	2377	375	750	500	1600	5	1	74979175	1919	19.84	1.90	12	0.81	129.00	1345.00	5450	20240513	-53.03	1115	20240116	129.60	5450	-53.03	20240513	1115	129.60	20240116	5450	-53.03	20240513	1115	129.60	20240116	3.98	N	006340	500	374 억	3880393	N	N	0	N	N
143	20241205	110211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2545	30	2	1.19	1361400560	537102	15.92	2565	2570	2465	3265	1765	2515	2534.72	5.18	0	44657	2871	2692	2601	2422	2331	2647	2377	375	750	500	1600	5	1	74979175	1908	19.73	1.89	12	0.72	129.00	1345.00	5450	20240513	-53.30	1115	20240116	128.25	5450	-53.30	20240513	1115	128.25	20240116	5450	-53.30	20240513	1115	128.25	20240116	3.98	N	006340	500	374 억	3880393	N	N	0	N	N
144	20241205	100211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2535	20	2	0.80	973862455	385534	11.43	2565	2565	2465	3265	1765	2515	2526.01	5.18	0	-24404	2871	2692	2601	2422	2331	2647	2377	375	750	500	1600	5	1	74979175	1901	19.65	1.88	12	0.51	129.00	1345.00	5450	20240513	-53.49	1115	20240116	127.35	5450	-53.49	20240513	1115	127.35	20240116	5450	-53.49	20240513	1115	127.35	20240116	3.98	N	006340	500	374 억	3880393	N	N	0	N	N
145	20241205	090211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2540	25	2	0.99	107308220	41943	1.24	2565	2565	2540	3265	1765	2515	2558.43	5.18	0	-6977	2871	2692	2601	2422	2331	2647	2377	375	750	500	1600	5	1	74979175	1904	19.69	1.89	12	0.06	129.00	1345.00	5450	20240513	-53.39	1115	20240116	127.80	5450	-53.39	20240513	1115	127.80	20240116	5450	-53.39	20240513	1115	127.80	20240116	3.98	N	006340	500	374 억	3880393	N	N	0	N	N
146	20241204	160209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2515	-90	5	-3.45	8776581960	3341042	222.67	2730	2780	2510	3385	1825	2605	2627.15	6.14	0	-722805	2705	2655	2555	2505	2405	2680	2530	375	780	500	1660	5	1	74979175	1886	19.50	1.87	12	4.46	129.00	1345.00	5450	20240513	-53.85	1115	20240116	125.56	5450	-53.85	20240513	1115	125.56	20240116	5450	-53.85	20240513	1115	125.56	20240116	4.05	N	006340	500	374 억	4605219	N	N	0	N	N
147	20241204	150210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2545	-60	5	-2.30	8350173085	3171999	211.41	2730	2780	2510	3385	1825	2605	2632.49	6.14	0	-752144	2705	2655	2555	2505	2405	2680	2530	375	780	500	1660	5	1	74979175	1908	19.73	1.89	12	4.23	129.00	1345.00	5450	20240513	-53.30	1115	20240116	128.25	5450	-53.30	20240513	1115	128.25	20240116	5450	-53.30	20240513	1115	128.25	20240116	4.05	N	006340	500	374 억	4605219	N	N	0	N	N
148	20241204	140209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2535	-70	5	-2.69	8101429895	3074132	204.88	2730	2780	2510	3385	1825	2605	2635.39	6.14	0	-780783	2705	2655	2555	2505	2405	2680	2530	375	780	500	1660	5	1	74979175	1901	19.65	1.88	12	4.10	129.00	1345.00	5450	20240513	-53.49	1115	20240116	127.35	5450	-53.49	20240513	1115	127.35	20240116	5450	-53.49	20240513	1115	127.35	20240116	4.05	N	006340	500	374 억	4605219	N	N	0	N	N
149	20241204	130209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2560	-45	5	-1.73	7778460335	2947421	196.44	2730	2780	2510	3385	1825	2605	2639.11	6.14	0	-782650	2705	2655	2555	2505	2405	2680	2530	375	780	500	1660	5	1	74979175	1919	19.84	1.90	12	3.93	129.00	1345.00	5450	20240513	-53.03	1115	20240116	129.60	5450	-53.03	20240513	1115	129.60	20240116	5450	-53.03	20240513	1115	129.60	20240116	4.05	N	006340	500	374 억	4605219	N	N	0	N	N
150	20241204	120209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2565	-40	5	-1.54	7517102025	2845399	189.64	2730	2780	2510	3385	1825	2605	2641.88	6.14	0	-796894	2705	2655	2555	2505	2405	2680	2530	375	780	500	1660	5	1	74979175	1923	19.88	1.91	12	3.79	129.00	1345.00	5450	20240513	-52.94	1115	20240116	130.04	5450	-52.94	20240513	1115	130.04	20240116	5450	-52.94	20240513	1115	130.04	20240116	4.05	N	006340	500	374 억	4605219	N	N	0	N	N
151	20241204	110207	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2545	-60	5	-2.30	7044876350	2658805	177.20	2730	2780	2520	3385	1825	2605	2649.69	6.14	0	-751227	2705	2655	2555	2505	2405	2680	2530	375	780	500	1660	5	1	74979175	1908	19.73	1.89	12	3.55	129.00	1345.00	5450	20240513	-53.30	1115	20240116	128.25	5450	-53.30	20240513	1115	128.25	20240116	5450	-53.30	20240513	1115	128.25	20240116	4.05	N	006340	500	374 억	4605219	N	N	0	N	N
152	20241204	100206	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2545	-60	5	-2.30	6171695150	2317404	154.45	2730	2780	2520	3385	1825	2605	2663.27	6.14	0	-650844	2705	2655	2555	2505	2405	2680	2530	375	780	500	1660	5	1	74979175	1908	19.73	1.89	12	3.09	129.00	1345.00	5450	20240513	-53.30	1115	20240116	128.25	5450	-53.30	20240513	1115	128.25	20240116	5450	-53.30	20240513	1115	128.25	20240116	4.05	N	006340	500	374 억	4605219	N	N	0	N	N
153	20241204	090210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2700	95	2	3.65	2118401275	779346	51.94	2730	2780	2660	3385	1825	2605	2718.62	6.14	0	-306055	2705	2655	2555	2505	2405	2680	2530	375	780	500	1660	5	1	74979175	2024	20.93	2.01	12	1.04	129.00	1345.00	5450	20240513	-50.46	1115	20240116	142.15	5450	-50.46	20240513	1115	142.15	20240116	5450	-50.46	20240513	1115	142.15	20240116	4.05	N	006340	500	374 억	4605219	N	N	0	N	N
154	20241203	160217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2605	140	2	5.68	2569598840	1005382	94.27	2455	2605	2455	3200	1730	2465	2555.78	5.40	0	559031	2661	2562	2511	2412	2361	2537	2387	375	735	500	1570	5	1	74979175	1953	20.19	1.94	12	1.34	129.00	1345.00	5450	20240513	-52.20	1115	20240116	133.63	5450	-52.20	20240513	1115	133.63	20240116	5450	-52.20	20240513	1115	133.63	20240116	4.10	N	006340	500	374 억	4050588	N	N	0	N	N
155	20241203	150221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2590	125	2	5.07	2461405000	963760	90.36	2455	2605	2455	3200	1730	2465	2553.96	5.40	0	549176	2661	2562	2511	2412	2361	2537	2387	375	735	500	1570	5	1	74979175	1942	20.08	1.93	12	1.29	129.00	1345.00	5450	20240513	-52.48	1115	20240116	132.29	5450	-52.48	20240513	1115	132.29	20240116	5450	-52.48	20240513	1115	132.29	20240116	4.10	N	006340	500	374 억	4050588	N	N	0	N	N
156	20241203	140215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2580	115	2	4.67	1958589895	769534	72.15	2455	2585	2455	3200	1730	2465	2545.16	5.40	0	410232	2661	2562	2511	2412	2361	2537	2387	375	735	500	1570	5	1	74979175	1934	20.00	1.92	12	1.03	129.00	1345.00	5450	20240513	-52.66	1115	20240116	131.39	5450	-52.66	20240513	1115	131.39	20240116	5450	-52.66	20240513	1115	131.39	20240116	4.10	N	006340	500	374 억	4050588	N	N	0	N	N
157	20241203	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2570	105	2	4.26	1661259765	654019	61.32	2455	2580	2455	3200	1730	2465	2540.08	5.40	0	327797	2661	2562	2511	2412	2361	2537	2387	375	735	500	1570	5	1	74979175	1927	19.92	1.91	12	0.87	129.00	1345.00	5450	20240513	-52.84	1115	20240116	130.49	5450	-52.84	20240513	1115	130.49	20240116	5450	-52.84	20240513	1115	130.49	20240116	4.10	N	006340	500	374 억	4050588	N	N	0	N	N
158	20241203	120226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2570	105	2	4.26	1416978330	559033	52.42	2455	2570	2455	3200	1730	2465	2534.70	5.40	0	290702	2661	2562	2511	2412	2361	2537	2387	375	735	500	1570	5	1	74979175	1927	19.92	1.91	12	0.75	129.00	1345.00	5450	20240513	-52.84	1115	20240116	130.49	5450	-52.84	20240513	1115	130.49	20240116	5450	-52.84	20240513	1115	130.49	20240116	4.10	N	006340	500	374 억	4050588	N	N	0	N	N
159	20241203	110219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2560	95	2	3.85	1208691520	477585	44.78	2455	2570	2455	3200	1730	2465	2530.84	5.40	0	244051	2661	2562	2511	2412	2361	2537	2387	375	735	500	1570	5	1	74979175	1919	19.84	1.90	12	0.64	129.00	1345.00	5450	20240513	-53.03	1115	20240116	129.60	5450	-53.03	20240513	1115	129.60	20240116	5450	-53.03	20240513	1115	129.60	20240116	4.10	N	006340	500	374 억	4050588	N	N	0	N	N
160	20241203	100210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2535	70	2	2.84	812672395	322422	30.23	2455	2555	2455	3200	1730	2465	2520.52	5.40	0	162105	2661	2562	2511	2412	2361	2537	2387	375	735	500	1570	5	1	74979175	1901	19.65	1.88	12	0.43	129.00	1345.00	5450	20240513	-53.49	1115	20240116	127.35	5450	-53.49	20240513	1115	127.35	20240116	5450	-53.49	20240513	1115	127.35	20240116	4.10	N	006340	500	374 억	4050588	N	N	0	N	N
161	20241203	090210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2490	25	2	1.01	81171790	32793	3.07	2455	2500	2455	3200	1730	2465	2475.28	5.40	0	17073	2661	2562	2511	2412	2361	2537	2387	375	735	500	1570	5	1	74979175	1867	19.30	1.85	12	0.04	129.00	1345.00	5450	20240513	-54.31	1115	20240116	123.32	5450	-54.31	20240513	1115	123.32	20240116	5450	-54.31	20240513	1115	123.32	20240116	4.10	N	006340	500	374 억	4050588	N	N	0	N	N
162	20241202	160206	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2465	-80	5	-3.14	2640269855	1048887	80.14	2575	2610	2460	3305	1785	2545	2517.22	5.16	0	176965	2705	2625	2575	2495	2445	2600	2470	375	760	500	1620	5	1	74979175	1848	19.11	1.83	12	1.40	129.00	1345.00	5450	20240513	-54.77	1115	20240116	121.08	5450	-54.77	20240513	1115	121.08	20240116	5450	-54.77	20240513	1115	121.08	20240116	4.12	N	006340	500	374 억	3867831	N	N	4	N	N
163	20241202	150214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2480	-65	5	-2.55	2372214085	940249	71.84	2575	2610	2465	3305	1785	2545	2522.91	5.16	0	139982	2705	2625	2575	2495	2445	2600	2470	375	760	500	1620	5	1	74979175	1859	19.22	1.84	12	1.25	129.00	1345.00	5450	20240513	-54.50	1115	20240116	122.42	5450	-54.50	20240513	1115	122.42	20240116	5450	-54.50	20240513	1115	122.42	20240116	4.12	N	006340	500	374 억	3867831	N	N	4	N	N
164	20241202	140212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2515	-30	5	-1.18	1778145130	701446	53.59	2575	2610	2490	3305	1785	2545	2534.94	5.16	0	85863	2705	2625	2575	2495	2445	2600	2470	375	760	500	1620	5	1	74979175	1886	19.50	1.87	12	0.94	129.00	1345.00	5450	20240513	-53.85	1115	20240116	125.56	5450	-53.85	20240513	1115	125.56	20240116	5450	-53.85	20240513	1115	125.56	20240116	4.12	N	006340	500	374 억	3867831	N	N	4	N	N
165	20241202	130216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2495	-50	5	-1.96	1682756065	663425	50.69	2575	2610	2495	3305	1785	2545	2536.44	5.16	0	64634	2705	2625	2575	2495	2445	2600	2470	375	760	500	1620	5	1	74979175	1871	19.34	1.86	12	0.88	129.00	1345.00	5450	20240513	-54.22	1115	20240116	123.77	5450	-54.22	20240513	1115	123.77	20240116	5450	-54.22	20240513	1115	123.77	20240116	4.12	N	006340	500	374 억	3867831	N	N	4	N	N
166	20241202	120217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2505	-40	5	-1.57	1421972860	559043	42.71	2575	2610	2505	3305	1785	2545	2543.58	5.16	0	44979	2705	2625	2575	2495	2445	2600	2470	375	760	500	1620	5	1	74979175	1878	19.42	1.86	12	0.75	129.00	1345.00	5450	20240513	-54.04	1115	20240116	124.66	5450	-54.04	20240513	1115	124.66	20240116	5450	-54.04	20240513	1115	124.66	20240116	4.12	N	006340	500	374 억	3867831	N	N	4	N	N
167	20241202	110206	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2530	-15	5	-0.59	1135966915	445271	34.02	2575	2610	2515	3305	1785	2545	2551.21	5.16	0	63615	2705	2625	2575	2495	2445	2600	2470	375	760	500	1620	5	1	74979175	1897	19.61	1.88	12	0.59	129.00	1345.00	5450	20240513	-53.58	1115	20240116	126.91	5450	-53.58	20240513	1115	126.91	20240116	5450	-53.58	20240513	1115	126.91	20240116	4.12	N	006340	500	374 억	3867831	N	N	4	N	N
168	20241202	100207	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2535	-10	5	-0.39	756127875	294708	22.52	2575	2610	2520	3305	1785	2545	2565.84	5.16	0	34851	2705	2625	2575	2495	2445	2600	2470	375	760	500	1620	5	1	74979175	1901	19.65	1.88	12	0.39	129.00	1345.00	5450	20240513	-53.49	1115	20240116	127.35	5450	-53.49	20240513	1115	127.35	20240116	5450	-53.49	20240513	1115	127.35	20240116	4.12	N	006340	500	374 억	3867831	N	N	4	N	N
169	20241202	090208	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2605	60	2	2.36	163366300	63123	4.82	2575	2605	2565	3305	1785	2545	2589.57	5.16	0	43076	2705	2625	2575	2495	2445	2600	2470	375	760	500	1620	5	1	74979175	1953	20.19	1.94	12	0.08	129.00	1345.00	5450	20240513	-52.20	1115	20240116	133.63	5450	-52.20	20240513	1115	133.63	20240116	5450	-52.20	20240513	1115	133.63	20240116	4.12	N	006340	500	374 억	3867831	N	N	4	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History