KissMeData/004770/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160204	54	100.00	KOSPI		전기·전자	N	N	N	N	N	2075	60	2	2.98	1193736681	581310	45.02	2015	2090	1979	2615	1415	2015	2053.47	2.30	124857	126629	2155	2084	2029	1958	1903	2057	1931	193	600	500	1410	5	1	36702884	762	18.69	0.94	12	1.58	111.00	2207.00	3235	20241212	-35.86	1321	20240806	57.08	3235	-35.86	20241212	1321	57.08	20240806	3235	-35.86	20241212	1321	57.08	20240806	2.37	N	004770	500	193 억	844906	N	N	1	N	01	N
3	20241231	150204	54	100.00	KOSPI		전기·전자	N	N	N	N	N	2075	60	2	2.98	1193736681	581310	45.02	2015	2090	1979	2615	1415	2015	2053.47	2.30	124857	126629	2155	2084	2029	1958	1903	2057	1931	193	600	500	1410	5	1	36702884	762	18.69	0.94	12	1.58	111.00	2207.00	3235	20241212	-35.86	1321	20240806	57.08	3235	-35.86	20241212	1321	57.08	20240806	3235	-35.86	20241212	1321	57.08	20240806	2.37	N	004770	500	193 억	844906	N	N	1	N	01	N
4	20241231	140203	54	100.00	KOSPI		전기·전자	N	N	N	N	N	2075	60	2	2.98	1193736681	581310	45.02	2015	2090	1979	2615	1415	2015	2053.47	2.30	124857	126629	2155	2084	2029	1958	1903	2057	1931	193	600	500	1410	5	1	36702884	762	18.69	0.94	12	1.58	111.00	2207.00	3235	20241212	-35.86	1321	20240806	57.08	3235	-35.86	20241212	1321	57.08	20240806	3235	-35.86	20241212	1321	57.08	20240806	2.37	N	004770	500	193 억	844906	N	N	1	N	01	N
5	20241231	130204	54	100.00	KOSPI		전기·전자	N	N	N	N	N	2075	60	2	2.98	1193736681	581310	45.02	2015	2090	1979	2615	1415	2015	2053.47	2.30	124857	126629	2155	2084	2029	1958	1903	2057	1931	193	600	500	1410	5	1	36702884	762	18.69	0.94	12	1.58	111.00	2207.00	3235	20241212	-35.86	1321	20240806	57.08	3235	-35.86	20241212	1321	57.08	20240806	3235	-35.86	20241212	1321	57.08	20240806	2.37	N	004770	500	193 억	844906	N	N	1	N	01	N
6	20241231	120203	54	100.00	KOSPI		전기·전자	N	N	N	N	N	2075	60	2	2.98	1193736681	581310	45.02	2015	2090	1979	2615	1415	2015	2053.47	2.30	124857	126629	2155	2084	2029	1958	1903	2057	1931	193	600	500	1410	5	1	36702884	762	18.69	0.94	12	1.58	111.00	2207.00	3235	20241212	-35.86	1321	20240806	57.08	3235	-35.86	20241212	1321	57.08	20240806	3235	-35.86	20241212	1321	57.08	20240806	2.37	N	004770	500	193 억	844906	N	N	1	N	01	N
7	20241231	110202	54	100.00	KOSPI		전기·전자	N	N	N	N	N	2075	60	2	2.98	1193736681	581310	45.02	2015	2090	1979	2615	1415	2015	2053.47	2.30	124857	126629	2155	2084	2029	1958	1903	2057	1931	193	600	500	1410	5	1	36702884	762	18.69	0.94	12	1.58	111.00	2207.00	3235	20241212	-35.86	1321	20240806	57.08	3235	-35.86	20241212	1321	57.08	20240806	3235	-35.86	20241212	1321	57.08	20240806	2.37	N	004770	500	193 억	844906	N	N	1	N	01	N
8	20241231	100204	54	100.00	KOSPI		전기·전자	N	N	N	N	N	2075	60	2	2.98	1193736681	581310	45.02	2015	2090	1979	2615	1415	2015	2053.47	2.30	124857	126629	2155	2084	2029	1958	1903	2057	1931	193	600	500	1410	5	1	36702884	762	18.69	0.94	12	1.58	111.00	2207.00	3235	20241212	-35.86	1321	20240806	57.08	3235	-35.86	20241212	1321	57.08	20240806	3235	-35.86	20241212	1321	57.08	20240806	2.37	N	004770	500	193 억	844906	N	N	1	N	01	N
9	20241231	090205	54	100.00	KOSPI		전기·전자	N	N	N	N	N	2075	60	2	2.98	1193736681	581310	45.02	2015	2090	1979	2615	1415	2015	2053.47	2.30	124857	126629	2155	2084	2029	1958	1903	2057	1931	193	600	500	1410	5	1	36702884	762	18.69	0.94	12	1.58	111.00	2207.00	3235	20241212	-35.86	1321	20240806	57.08	3235	-35.86	20241212	1321	57.08	20240806	3235	-35.86	20241212	1321	57.08	20240806	2.37	N	004770	500	193 억	844906	N	N	1	N	01	N
10	20241230	160202	54	100.00	KOSPI		전기·전자	N	N	N	N	N	2075	60	2	2.98	1189596866	579304	44.87	2015	2090	1979	2615	1415	2015	2053.47	1.96	0	126629	2155	2084	2029	1958	1903	2057	1931	193	600	500	1410	5	1	36702884	762	18.69	0.94	12	1.58	111.00	2207.00	3235	20241212	-35.86	1321	20240806	57.08	3235	-35.86	20241212	1321	57.08	20240806	3235	-35.86	20241212	1321	57.08	20240806	2.37	N	004770	500	193 억	720049	N	N	1	N	01	N
11	20241230	150204	54	100.00	KOSPI		전기·전자	N	N	N	N	N	2075	60	2	2.98	1130373206	550782	42.66	2015	2090	1979	2615	1415	2015	2052.31	1.96	0	121021	2155	2084	2029	1958	1903	2057	1931	193	600	500	1410	5	1	36702884	762	18.69	0.94	12	1.50	111.00	2207.00	3235	20241212	-35.86	1321	20240806	57.08	3235	-35.86	20241212	1321	57.08	20240806	3235	-35.86	20241212	1321	57.08	20240806	2.37	N	004770	500	193 억	720049	N	N	1	N	01	N
12	20241230	140203	54	100.00	KOSPI		전기·전자	N	N	N	N	N	2065	50	2	2.48	1035556861	504960	39.11	2015	2090	1979	2615	1415	2015	2050.77	1.96	0	98375	2155	2084	2029	1958	1903	2057	1931	193	600	500	1410	5	1	36702884	758	18.60	0.94	12	1.38	111.00	2207.00	3235	20241212	-36.17	1321	20240806	56.32	3235	-36.17	20241212	1321	56.32	20240806	3235	-36.17	20241212	1321	56.32	20240806	2.37	N	004770	500	193 억	720049	N	N	1	N	01	N
13	20241230	130204	54	100.00	KOSPI		전기·전자	N	N	N	N	N	2065	50	2	2.48	890879021	435143	33.70	2015	2080	1979	2615	1415	2015	2047.32	1.96	0	83689	2155	2084	2029	1958	1903	2057	1931	193	600	500	1410	5	1	36702884	758	18.60	0.94	12	1.19	111.00	2207.00	3235	20241212	-36.17	1321	20240806	56.32	3235	-36.17	20241212	1321	56.32	20240806	3235	-36.17	20241212	1321	56.32	20240806	2.37	N	004770	500	193 억	720049	N	N	1	N	01	N
14	20241230	120204	54	100.00	KOSPI		전기·전자	N	N	N	N	N	2045	30	2	1.49	813131406	397333	30.77	2015	2080	1979	2615	1415	2015	2046.47	1.96	0	84173	2155	2084	2029	1958	1903	2057	1931	193	600	500	1410	5	1	36702884	751	18.42	0.93	12	1.08	111.00	2207.00	3235	20241212	-36.79	1321	20240806	54.81	3235	-36.79	20241212	1321	54.81	20240806	3235	-36.79	20241212	1321	54.81	20240806	2.37	N	004770	500	193 억	720049	N	N	1	N	01	N
15	20241230	110204	54	100.00	KOSPI		전기·전자	N	N	N	N	N	2055	40	2	1.99	664408651	325221	25.19	2015	2070	1979	2615	1415	2015	2042.95	1.96	0	85836	2155	2084	2029	1958	1903	2057	1931	193	600	500	1410	5	1	36702884	754	18.51	0.93	12	0.89	111.00	2207.00	3235	20241212	-36.48	1321	20240806	55.56	3235	-36.48	20241212	1321	55.56	20240806	3235	-36.48	20241212	1321	55.56	20240806	2.37	N	004770	500	193 억	720049	N	N	1	N	01	N
16	20241230	100203	54	100.00	KOSPI		전기·전자	N	N	N	N	N	2060	45	2	2.23	454259416	223004	17.27	2015	2070	1979	2615	1415	2015	2037.00	1.96	0	63443	2155	2084	2029	1958	1903	2057	1931	193	600	500	1410	5	1	36702884	756	18.56	0.93	12	0.61	111.00	2207.00	3235	20241212	-36.32	1321	20240806	55.94	3235	-36.32	20241212	1321	55.94	20240806	3235	-36.32	20241212	1321	55.94	20240806	2.37	N	004770	500	193 억	720049	N	N	1	N	01	N
17	20241230	090204	54	100.00	KOSPI		전기·전자	N	N	N	N	N	1983	-32	5	-1.59	45753707	22854	1.77	2015	2020	1983	2615	1415	2015	2002.00	1.96	0	5010	2155	2084	2029	1958	1903	2057	1931	193	600	500	1410	1	1	36702884	728	17.86	0.90	12	0.06	111.00	2207.00	3235	20241212	-38.70	1321	20240806	50.11	3235	-38.70	20241212	1321	50.11	20240806	3235	-38.70	20241212	1321	50.11	20240806	2.37	N	004770	500	193 억	720049	N	N	1	N	01	N
18	20241227	160203	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2015	-100	5	-4.73	2567874379	1275248	93.61	2065	2100	1974	2745	1485	2115	2013.62	1.47	0	173652	2328	2221	2158	2051	1988	2190	2020	193	630	500	0	5	1	36702884	740	18.15	0.91	12	3.47	111.00	2207.00	3235	20241212	-37.71	1321	20240806	52.54	3235	-37.71	20241212	1321	52.54	20240806	3235	-37.71	20241212	1321	52.54	20240806	2.38	N	004770	500	193 억	539340	N	N	1	N	02	N
19	20241227	150202	53	100.00	KOSPI		전기.전자	N	N	N	N	N	1992	-123	5	-5.82	2430942176	1206992	88.60	2065	2100	1974	2745	1485	2115	2014.04	1.47	0	145299	2328	2221	2158	2051	1988	2190	2020	193	630	500	0	1	1	36702884	731	17.95	0.90	12	3.29	111.00	2207.00	3235	20241212	-38.42	1321	20240806	50.79	3235	-38.42	20241212	1321	50.79	20240806	3235	-38.42	20241212	1321	50.79	20240806	2.38	N	004770	500	193 억	539340	N	N	1	N	02	N
20	20241227	140204	53	100.00	KOSPI		전기.전자	N	N	N	N	N	1988	-127	5	-6.00	2287882762	1135170	83.33	2065	2100	1974	2745	1485	2115	2015.45	1.47	0	144290	2328	2221	2158	2051	1988	2190	2020	193	630	500	0	1	1	36702884	730	17.91	0.90	12	3.09	111.00	2207.00	3235	20241212	-38.55	1321	20240806	50.49	3235	-38.55	20241212	1321	50.49	20240806	3235	-38.55	20241212	1321	50.49	20240806	2.38	N	004770	500	193 억	539340	N	N	1	N	02	N
21	20241227	130204	53	100.00	KOSPI		전기.전자	N	N	N	N	N	1990	-125	5	-5.91	2079241771	1030602	75.65	2065	2100	1974	2745	1485	2115	2017.49	1.47	0	140787	2328	2221	2158	2051	1988	2190	2020	193	630	500	0	1	1	36702884	730	17.93	0.90	12	2.81	111.00	2207.00	3235	20241212	-38.49	1321	20240806	50.64	3235	-38.49	20241212	1321	50.64	20240806	3235	-38.49	20241212	1321	50.64	20240806	2.38	N	004770	500	193 억	539340	N	N	1	N	02	N
22	20241227	120202	53	100.00	KOSPI		전기.전자	N	N	N	N	N	1999	-116	5	-5.48	1917257380	949044	69.67	2065	2100	1980	2745	1485	2115	2020.19	1.47	0	131439	2328	2221	2158	2051	1988	2190	2020	193	630	500	0	1	1	36702884	734	18.01	0.91	12	2.59	111.00	2207.00	3235	20241212	-38.21	1321	20240806	51.32	3235	-38.21	20241212	1321	51.32	20240806	3235	-38.21	20241212	1321	51.32	20240806	2.38	N	004770	500	193 억	539340	N	N	1	N	02	N
23	20241227	110203	53	100.00	KOSPI		전기.전자	N	N	N	N	N	1999	-116	5	-5.48	1707691493	844316	61.98	2065	2100	1980	2745	1485	2115	2022.57	1.47	0	106466	2328	2221	2158	2051	1988	2190	2020	193	630	500	0	1	1	36702884	734	18.01	0.91	12	2.30	111.00	2207.00	3235	20241212	-38.21	1321	20240806	51.32	3235	-38.21	20241212	1321	51.32	20240806	3235	-38.21	20241212	1321	51.32	20240806	2.38	N	004770	500	193 억	539340	N	N	1	N	02	N
24	20241227	100203	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2075	-40	5	-1.89	957920633	470466	34.54	2065	2100	1999	2745	1485	2115	2036.10	1.47	0	39303	2328	2221	2158	2051	1988	2190	2020	193	630	500	0	5	1	36702884	762	18.69	0.94	12	1.28	111.00	2207.00	3235	20241212	-35.86	1321	20240806	57.08	3235	-35.86	20241212	1321	57.08	20240806	3235	-35.86	20241212	1321	57.08	20240806	2.38	N	004770	500	193 억	539340	N	N	1	N	02	N
25	20241227	090204	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2060	-55	5	-2.60	87649570	42437	3.12	2065	2095	2060	2745	1485	2115	2065.31	1.47	0	13789	2328	2221	2158	2051	1988	2190	2020	193	630	500	0	5	1	36702884	756	18.56	0.93	12	0.12	111.00	2207.00	3235	20241212	-36.32	1321	20240806	55.94	3235	-36.32	20241212	1321	55.94	20240806	3235	-36.32	20241212	1321	55.94	20240806	2.38	N	004770	500	193 억	539340	N	N	1	N	02	N
26	20241226	160202	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2115	-90	5	-4.08	2929410120	1347657	174.21	2195	2265	2095	2865	1545	2205	2173.82	1.49	0	-9315	2315	2260	2215	2160	2115	2287	2187	193	660	500	0	5	1	36702884	776	19.05	0.96	12	3.67	111.00	2207.00	3235	20241212	-34.62	1321	20240806	60.11	3235	-34.62	20241212	1321	60.11	20240806	3235	-34.62	20241212	1321	60.11	20240806	2.40	N	004770	500	193 억	547813	N	N	1	N	02	N
27	20241226	150202	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2110	-95	5	-4.31	2693009235	1235297	159.68	2195	2265	2100	2865	1545	2205	2180.05	1.49	0	-20005	2315	2260	2215	2160	2115	2287	2187	193	660	500	0	5	1	36702884	774	19.01	0.96	12	3.37	111.00	2207.00	3235	20241212	-34.78	1321	20240806	59.73	3235	-34.78	20241212	1321	59.73	20240806	3235	-34.78	20241212	1321	59.73	20240806	2.40	N	004770	500	193 억	547813	N	N	0	N	02	N
28	20241226	140202	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2125	-80	5	-3.63	2237301040	1019844	131.83	2195	2265	2120	2865	1545	2205	2193.77	1.49	0	-29866	2315	2260	2215	2160	2115	2287	2187	193	660	500	0	5	1	36702884	780	19.14	0.96	12	2.78	111.00	2207.00	3235	20241212	-34.31	1321	20240806	60.86	3235	-34.31	20241212	1321	60.86	20240806	3235	-34.31	20241212	1321	60.86	20240806	2.40	N	004770	500	193 억	547813	N	N	0	N	02	N
29	20241226	130203	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2180	-25	5	-1.13	1999619150	909154	117.52	2195	2265	2150	2865	1545	2205	2199.43	1.49	0	-3038	2315	2260	2215	2160	2115	2287	2187	193	660	500	0	5	1	36702884	800	19.64	0.99	12	2.48	111.00	2207.00	3235	20241212	-32.61	1321	20240806	65.03	3235	-32.61	20241212	1321	65.03	20240806	3235	-32.61	20241212	1321	65.03	20240806	2.40	N	004770	500	193 억	547813	N	N	0	N	02	N
30	20241226	120203	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2175	-30	5	-1.36	1811563300	822340	106.30	2195	2265	2150	2865	1545	2205	2202.94	1.49	0	15103	2315	2260	2215	2160	2115	2287	2187	193	660	500	0	5	1	36702884	798	19.59	0.99	12	2.24	111.00	2207.00	3235	20241212	-32.77	1321	20240806	64.65	3235	-32.77	20241212	1321	64.65	20240806	3235	-32.77	20241212	1321	64.65	20240806	2.40	N	004770	500	193 억	547813	N	N	0	N	02	N
31	20241226	110202	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2210	5	2	0.23	1380064025	623411	80.59	2195	2265	2160	2865	1545	2205	2213.73	1.49	0	64304	2315	2260	2215	2160	2115	2287	2187	193	660	500	0	5	1	36702884	811	19.91	1.00	12	1.70	111.00	2207.00	3235	20241212	-31.68	1321	20240806	67.30	3235	-31.68	20241212	1321	67.30	20240806	3235	-31.68	20241212	1321	67.30	20240806	2.40	N	004770	500	193 억	547813	N	N	0	N	02	N
32	20241226	100202	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2250	45	2	2.04	1078738330	486970	62.95	2195	2265	2160	2865	1545	2205	2215.20	1.49	0	77032	2315	2260	2215	2160	2115	2287	2187	193	660	500	0	5	1	36702884	826	20.27	1.02	12	1.33	111.00	2207.00	3235	20241212	-30.45	1321	20240806	70.33	3235	-30.45	20241212	1321	70.33	20240806	3235	-30.45	20241212	1321	70.33	20240806	2.40	N	004770	500	193 억	547813	N	N	0	N	02	N
33	20241226	090202	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2200	-5	5	-0.23	93311415	42444	5.49	2195	2215	2190	2865	1545	2205	2198.46	1.49	0	20164	2315	2260	2215	2160	2115	2287	2187	193	660	500	0	5	1	36702884	807	19.82	1.00	12	0.12	111.00	2207.00	3235	20241212	-31.99	1321	20240806	66.54	3235	-31.99	20241212	1321	66.54	20240806	3235	-31.99	20241212	1321	66.54	20240806	2.40	N	004770	500	193 억	547813	N	N	0	N	02	N
34	20241224	160202	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2205	-30	5	-1.34	1668947470	752892	57.12	2200	2270	2170	2905	1565	2235	2216.69	1.72	0	-82250	2378	2306	2203	2131	2028	2342	2167	193	670	500	0	5	1	36702884	809	19.86	1.00	12	2.05	111.00	2207.00	3235	20241212	-31.84	1321	20240806	66.92	3235	-31.84	20241212	1321	66.92	20240806	3235	-31.84	20241212	1321	66.92	20240806	2.41	N	004770	500	193 억	630688	N	N	40	N	02	N
35	20241224	150202	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2200	-35	5	-1.57	1490026550	672229	51.00	2200	2270	2170	2905	1565	2235	2216.49	1.72	0	-80376	2378	2306	2203	2131	2028	2342	2167	193	670	500	0	5	1	36702884	807	19.82	1.00	12	1.83	111.00	2207.00	3235	20241212	-31.99	1321	20240806	66.54	3235	-31.99	20241212	1321	66.54	20240806	3235	-31.99	20241212	1321	66.54	20240806	2.41	N	004770	500	193 억	630688	N	N	40	N	02	N
36	20241224	140201	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2210	-25	5	-1.12	1384700080	624405	47.37	2200	2270	2170	2905	1565	2235	2217.57	1.72	0	-85316	2378	2306	2203	2131	2028	2342	2167	193	670	500	0	5	1	36702884	811	19.91	1.00	12	1.70	111.00	2207.00	3235	20241212	-31.68	1321	20240806	67.30	3235	-31.68	20241212	1321	67.30	20240806	3235	-31.68	20241212	1321	67.30	20240806	2.41	N	004770	500	193 억	630688	N	N	40	N	02	N
37	20241224	130202	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2215	-20	5	-0.89	1265974750	570570	43.29	2200	2270	2170	2905	1565	2235	2218.73	1.72	0	-85315	2378	2306	2203	2131	2028	2342	2167	193	670	500	0	5	1	36702884	813	19.95	1.00	12	1.55	111.00	2207.00	3235	20241212	-31.53	1321	20240806	67.68	3235	-31.53	20241212	1321	67.68	20240806	3235	-31.53	20241212	1321	67.68	20240806	2.41	N	004770	500	193 억	630688	N	N	40	N	02	N
38	20241224	120201	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2240	5	2	0.22	1148471365	517627	39.27	2200	2270	2170	2905	1565	2235	2218.66	1.72	0	-74610	2378	2306	2203	2131	2028	2342	2167	193	670	500	0	5	1	36702884	822	20.18	1.01	12	1.41	111.00	2207.00	3235	20241212	-30.76	1321	20240806	69.57	3235	-30.76	20241212	1321	69.57	20240806	3235	-30.76	20241212	1321	69.57	20240806	2.41	N	004770	500	193 억	630688	N	N	40	N	02	N
39	20241224	110202	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2220	-15	5	-0.67	915606950	413865	31.40	2200	2270	2170	2905	1565	2235	2212.21	1.72	0	-64758	2378	2306	2203	2131	2028	2342	2167	193	670	500	0	5	1	36702884	815	20.00	1.01	12	1.13	111.00	2207.00	3235	20241212	-31.38	1321	20240806	68.05	3235	-31.38	20241212	1321	68.05	20240806	3235	-31.38	20241212	1321	68.05	20240806	2.41	N	004770	500	193 억	630688	N	N	40	N	02	N
40	20241224	100201	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2210	-25	5	-1.12	531620465	238955	18.13	2200	2270	2185	2905	1565	2235	2224.68	1.72	0	-17064	2378	2306	2203	2131	2028	2342	2167	193	670	500	0	5	1	36702884	811	19.91	1.00	12	0.65	111.00	2207.00	3235	20241212	-31.68	1321	20240806	67.30	3235	-31.68	20241212	1321	67.30	20240806	3235	-31.68	20241212	1321	67.30	20240806	2.41	N	004770	500	193 억	630688	N	N	40	N	02	N
41	20241224	090203	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2220	-15	5	-0.67	41886985	19001	1.44	2200	2220	2200	2905	1565	2235	2200.56	1.72	0	2056	2378	2306	2203	2131	2028	2342	2167	193	670	500	0	5	1	36702884	815	20.00	1.01	12	0.05	111.00	2207.00	3235	20241212	-31.38	1321	20240806	68.05	3235	-31.38	20241212	1321	68.05	20240806	3235	-31.38	20241212	1321	68.05	20240806	2.41	N	004770	500	193 억	630688	N	N	40	N	02	N
42	20241223	160201	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2235	55	2	2.52	2883588090	1303472	54.96	2130	2275	2100	2830	1530	2180	2212.24	1.56	0	56991	2383	2281	2193	2091	2003	2237	2047	193	650	500	0	5	1	36702884	820	20.14	1.01	12	3.55	111.00	2207.00	3235	20241212	-30.91	1321	20240806	69.19	3235	-30.91	20241212	1321	69.19	20240806	3235	-30.91	20241212	1321	69.19	20240806	2.63	N	004770	500	193 억	573572	N	N	40	N	02	N
43	20241223	150202	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2245	65	2	2.98	2660753580	1204155	50.78	2130	2275	2100	2830	1530	2180	2209.64	1.56	0	79565	2383	2281	2193	2091	2003	2237	2047	193	650	500	0	5	1	36702884	824	20.23	1.02	12	3.28	111.00	2207.00	3235	20241212	-30.60	1321	20240806	69.95	3235	-30.60	20241212	1321	69.95	20240806	3235	-30.60	20241212	1321	69.95	20240806	2.63	N	004770	500	193 억	573572	N	N	6	N	02	N
44	20241223	140201	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2240	60	2	2.75	2412083640	1093496	46.11	2130	2275	2100	2830	1530	2180	2205.85	1.56	0	72245	2383	2281	2193	2091	2003	2237	2047	193	650	500	0	5	1	36702884	822	20.18	1.01	12	2.98	111.00	2207.00	3235	20241212	-30.76	1321	20240806	69.57	3235	-30.76	20241212	1321	69.57	20240806	3235	-30.76	20241212	1321	69.57	20240806	2.63	N	004770	500	193 억	573572	N	N	6	N	02	N
45	20241223	130202	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2245	65	2	2.98	2082381225	947470	39.95	2130	2260	2100	2830	1530	2180	2197.83	1.56	0	37408	2383	2281	2193	2091	2003	2237	2047	193	650	500	0	5	1	36702884	824	20.23	1.02	12	2.58	111.00	2207.00	3235	20241212	-30.60	1321	20240806	69.95	3235	-30.60	20241212	1321	69.95	20240806	3235	-30.60	20241212	1321	69.95	20240806	2.63	N	004770	500	193 억	573572	N	N	6	N	02	N
46	20241223	120201	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2235	55	2	2.52	1853076265	845295	35.64	2130	2260	2100	2830	1530	2180	2192.22	1.56	0	3903	2383	2281	2193	2091	2003	2237	2047	193	650	500	0	5	1	36702884	820	20.14	1.01	12	2.30	111.00	2207.00	3235	20241212	-30.91	1321	20240806	69.19	3235	-30.91	20241212	1321	69.19	20240806	3235	-30.91	20241212	1321	69.19	20240806	2.63	N	004770	500	193 억	573572	N	N	6	N	02	N
47	20241223	110201	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2235	55	2	2.52	1700573255	776830	32.76	2130	2260	2100	2830	1530	2180	2189.12	1.56	0	-25892	2383	2281	2193	2091	2003	2237	2047	193	650	500	0	5	1	36702884	820	20.14	1.01	12	2.12	111.00	2207.00	3235	20241212	-30.91	1321	20240806	69.19	3235	-30.91	20241212	1321	69.19	20240806	3235	-30.91	20241212	1321	69.19	20240806	2.63	N	004770	500	193 억	573572	N	N	6	N	02	N
48	20241223	100201	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2180	0	3	0.00	1392424285	638012	26.90	2130	2260	2100	2830	1530	2180	2182.44	1.56	0	-46216	2383	2281	2193	2091	2003	2237	2047	193	650	500	0	5	1	36702884	800	19.64	0.99	12	1.74	111.00	2207.00	3235	20241212	-32.61	1321	20240806	65.03	3235	-32.61	20241212	1321	65.03	20240806	3235	-32.61	20241212	1321	65.03	20240806	2.63	N	004770	500	193 억	573572	N	N	6	N	02	N
49	20241223	090202	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2130	-50	5	-2.29	76176875	35739	1.51	2130	2150	2120	2830	1530	2180	2131.48	1.56	0	6792	2383	2281	2193	2091	2003	2237	2047	193	650	500	0	5	1	36702884	782	19.19	0.97	12	0.10	111.00	2207.00	3235	20241212	-34.16	1321	20240806	61.24	3235	-34.16	20241212	1321	61.24	20240806	3235	-34.16	20241212	1321	61.24	20240806	2.63	N	004770	500	193 억	573572	N	N	6	N	02	N
50	20241220	160200	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2180	-50	5	-2.24	5170844940	2349156	99.67	2195	2295	2105	2895	1565	2230	2201.18	1.71	0	-55447	2390	2310	2235	2155	2080	2272	2117	193	665	500	0	5	1	36702884	800	19.64	0.99	12	6.40	111.00	2207.00	3235	20241212	-32.61	1321	20240806	65.03	3235	-32.61	20241212	1321	65.03	20240806	3235	-32.61	20241212	1321	65.03	20240806	2.74	N	004770	500	193 억	627600	N	N	6	N	02	N
51	20241220	150200	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2180	-50	5	-2.24	4909829120	2228835	94.56	2195	2295	2105	2895	1565	2230	2202.84	1.71	0	-41002	2390	2310	2235	2155	2080	2272	2117	193	665	500	0	5	1	36702884	800	19.64	0.99	12	6.07	111.00	2207.00	3235	20241212	-32.61	1321	20240806	65.03	3235	-32.61	20241212	1321	65.03	20240806	3235	-32.61	20241212	1321	65.03	20240806	2.74	N	004770	500	193 억	627600	N	N	0	N	02	N
52	20241220	140201	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2195	-35	5	-1.57	4580299965	2077966	88.16	2195	2295	2105	2895	1565	2230	2204.20	1.71	0	-32707	2390	2310	2235	2155	2080	2272	2117	193	665	500	0	5	1	36702884	806	19.77	0.99	12	5.66	111.00	2207.00	3235	20241212	-32.15	1321	20240806	66.16	3235	-32.15	20241212	1321	66.16	20240806	3235	-32.15	20241212	1321	66.16	20240806	2.74	N	004770	500	193 억	627600	N	N	0	N	02	N
53	20241220	130201	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2215	-15	5	-0.67	3280433695	1495782	63.46	2195	2270	2105	2895	1565	2230	2193.08	1.71	0	-66928	2390	2310	2235	2155	2080	2272	2117	193	665	500	0	5	1	36702884	813	19.95	1.00	12	4.08	111.00	2207.00	3235	20241212	-31.53	1321	20240806	67.68	3235	-31.53	20241212	1321	67.68	20240806	3235	-31.53	20241212	1321	67.68	20240806	2.74	N	004770	500	193 억	627600	N	N	0	N	02	N
54	20241220	120200	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2180	-50	5	-2.24	1861700385	861542	36.55	2195	2230	2105	2895	1565	2230	2160.74	1.71	0	69306	2390	2310	2235	2155	2080	2272	2117	193	665	500	0	5	1	36702884	800	19.64	0.99	12	2.35	111.00	2207.00	3235	20241212	-32.61	1321	20240806	65.03	3235	-32.61	20241212	1321	65.03	20240806	3235	-32.61	20241212	1321	65.03	20240806	2.74	N	004770	500	193 억	627600	N	N	0	N	02	N
55	20241220	110200	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2175	-55	5	-2.47	1578479590	731409	31.03	2195	2230	2105	2895	1565	2230	2157.95	1.71	0	61662	2390	2310	2235	2155	2080	2272	2117	193	665	500	0	5	1	36702884	798	19.59	0.99	12	1.99	111.00	2207.00	3235	20241212	-32.77	1321	20240806	64.65	3235	-32.77	20241212	1321	64.65	20240806	3235	-32.77	20241212	1321	64.65	20240806	2.74	N	004770	500	193 억	627600	N	N	0	N	02	N
56	20241220	100200	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2110	-120	5	-5.38	1112259080	515715	21.88	2195	2230	2105	2895	1565	2230	2156.46	1.71	0	39421	2390	2310	2235	2155	2080	2272	2117	193	665	500	0	5	1	36702884	774	19.01	0.96	12	1.41	111.00	2207.00	3235	20241212	-34.78	1321	20240806	59.73	3235	-34.78	20241212	1321	59.73	20240806	3235	-34.78	20241212	1321	59.73	20240806	2.74	N	004770	500	193 억	627600	N	N	0	N	02	N
57	20241220	090201	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2205	-25	5	-1.12	100904500	45793	1.94	2195	2220	2195	2895	1565	2230	2202.35	1.71	0	646	2390	2310	2235	2155	2080	2272	2117	193	665	500	0	5	1	36702884	809	19.86	1.00	12	0.12	111.00	2207.00	3235	20241212	-31.84	1321	20240806	66.92	3235	-31.84	20241212	1321	66.92	20240806	3235	-31.84	20241212	1321	66.92	20240806	2.74	N	004770	500	193 억	627600	N	N	0	N	02	N
58	20241219	160201	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2230	-105	5	-4.50	5207741805	2332673	78.30	2315	2315	2160	3035	1635	2335	2232.50	1.43	0	105781	2481	2407	2326	2252	2171	2445	2290	193	700	500	0	5	1	36702884	818	20.09	1.01	12	6.36	111.00	2207.00	3235	20241212	-31.07	1321	20240806	68.81	3235	-31.07	20241212	1321	68.81	20240806	3235	-31.07	20241212	1321	68.81	20240806	2.78	N	004770	500	193 억	523857	N	N	39	N	02	N
59	20241219	150200	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2200	-135	5	-5.78	4615929745	2065722	69.34	2315	2315	2160	3035	1635	2335	2234.50	1.43	0	125104	2481	2407	2326	2252	2171	2445	2290	193	700	500	0	5	1	36702884	807	19.82	1.00	12	5.63	111.00	2207.00	3235	20241212	-31.99	1321	20240806	66.54	3235	-31.99	20241212	1321	66.54	20240806	3235	-31.99	20241212	1321	66.54	20240806	2.78	N	004770	500	193 억	523857	N	N	39	N	02	N
60	20241219	140200	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2240	-95	5	-4.07	3574695280	1595074	53.54	2315	2315	2190	3035	1635	2335	2241.04	1.43	0	32975	2481	2407	2326	2252	2171	2445	2290	193	700	500	0	5	1	36702884	822	20.18	1.01	12	4.35	111.00	2207.00	3235	20241212	-30.76	1321	20240806	69.57	3235	-30.76	20241212	1321	69.57	20240806	3235	-30.76	20241212	1321	69.57	20240806	2.78	N	004770	500	193 억	523857	N	N	39	N	02	N
61	20241219	130200	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2245	-90	5	-3.85	3371225810	1504846	50.51	2315	2315	2190	3035	1635	2335	2240.20	1.43	0	22699	2481	2407	2326	2252	2171	2445	2290	193	700	500	0	5	1	36702884	824	20.23	1.02	12	4.10	111.00	2207.00	3235	20241212	-30.60	1321	20240806	69.95	3235	-30.60	20241212	1321	69.95	20240806	3235	-30.60	20241212	1321	69.95	20240806	2.78	N	004770	500	193 억	523857	N	N	39	N	02	N
62	20241219	120200	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2255	-80	5	-3.43	3068783420	1370439	46.00	2315	2315	2190	3035	1635	2335	2239.22	1.43	0	9688	2481	2407	2326	2252	2171	2445	2290	193	700	500	0	5	1	36702884	828	20.32	1.02	12	3.73	111.00	2207.00	3235	20241212	-30.29	1321	20240806	70.70	3235	-30.29	20241212	1321	70.70	20240806	3235	-30.29	20241212	1321	70.70	20240806	2.78	N	004770	500	193 억	523857	N	N	39	N	02	N
63	20241219	110200	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2230	-105	5	-4.50	2515002895	1121792	37.66	2315	2315	2190	3035	1635	2335	2241.90	1.43	0	-14536	2481	2407	2326	2252	2171	2445	2290	193	700	500	0	5	1	36702884	818	20.09	1.01	12	3.06	111.00	2207.00	3235	20241212	-31.07	1321	20240806	68.81	3235	-31.07	20241212	1321	68.81	20240806	3235	-31.07	20241212	1321	68.81	20240806	2.78	N	004770	500	193 억	523857	N	N	39	N	02	N
64	20241219	100200	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2245	-90	5	-3.85	1560114660	691686	23.22	2315	2315	2225	3035	1635	2335	2255.45	1.43	0	-30087	2481	2407	2326	2252	2171	2445	2290	193	700	500	0	5	1	36702884	824	20.23	1.02	12	1.88	111.00	2207.00	3235	20241212	-30.60	1321	20240806	69.95	3235	-30.60	20241212	1321	69.95	20240806	3235	-30.60	20241212	1321	69.95	20240806	2.78	N	004770	500	193 억	523857	N	N	39	N	02	N
65	20241219	090200	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2245	-90	5	-3.85	306441160	134208	4.51	2315	2315	2240	3035	1635	2335	2283.07	1.43	0	7903	2481	2407	2326	2252	2171	2445	2290	193	700	500	0	5	1	36702884	824	20.23	1.02	12	0.37	111.00	2207.00	3235	20241212	-30.60	1321	20240806	69.95	3235	-30.60	20241212	1321	69.95	20240806	3235	-30.60	20241212	1321	69.95	20240806	2.78	N	004770	500	193 억	523857	N	N	39	N	02	N
66	20241218	160159	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2335	-70	5	-2.91	6884832625	2959001	92.98	2330	2400	2245	3125	1685	2405	2326.74	1.10	0	118938	2671	2537	2461	2327	2251	2500	2290	193	720	500	0	5	1	36702884	857	21.04	1.06	12	8.06	111.00	2207.00	3235	20241212	-27.82	1321	20240806	76.76	3235	-27.82	20241212	1321	76.76	20240806	3235	-27.82	20241212	1321	76.76	20240806	3.15	N	004770	500	193 억	405083	N	N	39	N	02	N
67	20241218	150200	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2345	-60	5	-2.49	6650694755	2858665	89.83	2330	2400	2245	3125	1685	2405	2326.50	1.10	0	121107	2671	2537	2461	2327	2251	2500	2290	193	720	500	0	5	1	36702884	861	21.13	1.06	12	7.79	111.00	2207.00	3235	20241212	-27.51	1321	20240806	77.52	3235	-27.51	20241212	1321	77.52	20240806	3235	-27.51	20241212	1321	77.52	20240806	3.15	N	004770	500	193 억	405083	N	N	1	N	02	N
68	20241218	140200	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2340	-65	5	-2.70	6124626305	2633854	82.76	2330	2400	2245	3125	1685	2405	2325.35	1.10	0	131497	2671	2537	2461	2327	2251	2500	2290	193	720	500	0	5	1	36702884	859	21.08	1.06	12	7.18	111.00	2207.00	3235	20241212	-27.67	1321	20240806	77.14	3235	-27.67	20241212	1321	77.14	20240806	3235	-27.67	20241212	1321	77.14	20240806	3.15	N	004770	500	193 억	405083	N	N	1	N	02	N
69	20241218	130200	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2340	-65	5	-2.70	5868170205	2523916	79.31	2330	2400	2245	3125	1685	2405	2325.03	1.10	0	146570	2671	2537	2461	2327	2251	2500	2290	193	720	500	0	5	1	36702884	859	21.08	1.06	12	6.88	111.00	2207.00	3235	20241212	-27.67	1321	20240806	77.14	3235	-27.67	20241212	1321	77.14	20240806	3235	-27.67	20241212	1321	77.14	20240806	3.15	N	004770	500	193 억	405083	N	N	1	N	02	N
70	20241218	120200	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2345	-60	5	-2.49	5642219260	2427531	76.28	2330	2400	2245	3125	1685	2405	2324.26	1.10	0	141246	2671	2537	2461	2327	2251	2500	2290	193	720	500	0	5	1	36702884	861	21.13	1.06	12	6.61	111.00	2207.00	3235	20241212	-27.51	1321	20240806	77.52	3235	-27.51	20241212	1321	77.52	20240806	3235	-27.51	20241212	1321	77.52	20240806	3.15	N	004770	500	193 억	405083	N	N	1	N	02	N
71	20241218	110200	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2340	-65	5	-2.70	3414389840	1477202	46.42	2330	2375	2245	3125	1685	2405	2311.39	1.10	0	153151	2671	2537	2461	2327	2251	2500	2290	193	720	500	0	5	1	36702884	859	21.08	1.06	12	4.02	111.00	2207.00	3235	20241212	-27.67	1321	20240806	77.14	3235	-27.67	20241212	1321	77.14	20240806	3235	-27.67	20241212	1321	77.14	20240806	3.15	N	004770	500	193 억	405083	N	N	1	N	02	N
72	20241218	100200	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2315	-90	5	-3.74	2692329170	1166150	36.64	2330	2375	2245	3125	1685	2405	2308.73	1.10	0	152959	2671	2537	2461	2327	2251	2500	2290	193	720	500	0	5	1	36702884	850	20.86	1.05	12	3.18	111.00	2207.00	3235	20241212	-28.44	1321	20240806	75.25	3235	-28.44	20241212	1321	75.25	20240806	3235	-28.44	20241212	1321	75.25	20240806	3.15	N	004770	500	193 억	405083	N	N	1	N	02	N
73	20241218	090201	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2345	-60	5	-2.49	411717365	176328	5.54	2330	2375	2310	3125	1685	2405	2334.95	1.10	0	77478	2671	2537	2461	2327	2251	2500	2290	193	720	500	0	5	1	36702884	861	21.13	1.06	12	0.48	111.00	2207.00	3235	20241212	-27.51	1321	20240806	77.52	3235	-27.51	20241212	1321	77.52	20240806	3235	-27.51	20241212	1321	77.52	20240806	3.15	N	004770	500	193 억	405083	N	N	1	N	02	N
74	20241217	160159	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2405	-185	5	-7.14	7765372895	3122721	26.23	2505	2595	2385	3365	1815	2590	2486.87	0.97	0	44191	3243	2916	2683	2356	2123	2800	2240	193	775	500	0	5	1	36702884	883	21.67	1.09	12	8.51	111.00	2207.00	3235	20241212	-25.66	1321	20240806	82.06	3235	-25.66	20241212	1321	82.06	20240806	3235	-25.66	20241212	1321	82.06	20240806	3.44	N	004770	500	193 억	354569	N	N	1	N	02	N
75	20241217	150159	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2405	-185	5	-7.14	7236560335	2902415	24.38	2505	2595	2400	3365	1815	2590	2493.29	0.97	0	20179	3243	2916	2683	2356	2123	2800	2240	193	775	500	0	5	1	36702884	883	21.67	1.09	12	7.91	111.00	2207.00	3235	20241212	-25.66	1321	20240806	82.06	3235	-25.66	20241212	1321	82.06	20240806	3235	-25.66	20241212	1321	82.06	20240806	3.44	N	004770	500	193 억	354569	N	N	1	N	02	N
76	20241217	140201	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2465	-125	5	-4.83	6467366885	2585174	21.71	2505	2595	2430	3365	1815	2590	2501.71	0.97	0	6670	3243	2916	2683	2356	2123	2800	2240	193	775	500	0	5	1	36702884	905	22.21	1.12	12	7.04	111.00	2207.00	3235	20241212	-23.80	1321	20240806	86.60	3235	-23.80	20241212	1321	86.60	20240806	3235	-23.80	20241212	1321	86.60	20240806	3.44	N	004770	500	193 억	354569	N	N	1	N	02	N
77	20241217	130155	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2455	-135	5	-5.21	5887590995	2348752	19.73	2505	2595	2430	3365	1815	2590	2506.69	0.97	0	-20254	3243	2916	2683	2356	2123	2800	2240	193	775	500	0	5	1	36702884	901	22.12	1.11	12	6.40	111.00	2207.00	3235	20241212	-24.11	1321	20240806	85.84	3235	-24.11	20241212	1321	85.84	20240806	3235	-24.11	20241212	1321	85.84	20240806	3.44	N	004770	500	193 억	354569	N	N	1	N	02	N
78	20241217	120200	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2480	-110	5	-4.25	5382431360	2144379	18.01	2505	2595	2430	3365	1815	2590	2510.02	0.97	0	-8425	3243	2916	2683	2356	2123	2800	2240	193	775	500	0	5	1	36702884	910	22.34	1.12	12	5.84	111.00	2207.00	3235	20241212	-23.34	1321	20240806	87.74	3235	-23.34	20241212	1321	87.74	20240806	3235	-23.34	20241212	1321	87.74	20240806	3.44	N	004770	500	193 억	354569	N	N	1	N	02	N
79	20241217	110159	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2570	-20	5	-0.77	4593272775	1829510	15.37	2505	2595	2430	3365	1815	2590	2510.66	0.97	0	-16142	3243	2916	2683	2356	2123	2800	2240	193	775	500	0	5	1	36702884	943	23.15	1.16	12	4.98	111.00	2207.00	3235	20241212	-20.56	1321	20240806	94.55	3235	-20.56	20241212	1321	94.55	20240806	3235	-20.56	20241212	1321	94.55	20240806	3.44	N	004770	500	193 억	354569	N	N	1	N	02	N
80	20241217	100200	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2500	-90	5	-3.47	3105407695	1246129	10.47	2505	2560	2430	3365	1815	2590	2492.04	0.97	0	8992	3243	2916	2683	2356	2123	2800	2240	193	775	500	0	5	1	36702884	918	22.52	1.13	12	3.40	111.00	2207.00	3235	20241212	-22.72	1321	20240806	89.25	3235	-22.72	20241212	1321	89.25	20240806	3235	-22.72	20241212	1321	89.25	20240806	3.44	N	004770	500	193 억	354569	N	N	1	N	02	N
81	20241217	090159	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2470	-120	5	-4.63	390188505	157073	1.32	2505	2525	2455	3365	1815	2590	2484.12	0.97	0	35741	3243	2916	2683	2356	2123	2800	2240	193	775	500	0	5	1	36702884	907	22.25	1.12	12	0.43	111.00	2207.00	3235	20241212	-23.65	1321	20240806	86.98	3235	-23.65	20241212	1321	86.98	20240806	3235	-23.65	20241212	1321	86.98	20240806	3.44	N	004770	500	193 억	354569	N	N	1	N	02	N
82	20241216	160159	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2590	-185	5	-6.67	32389408540	11826096	143.62	2900	3010	2450	3605	1945	2775	2738.93	0.97	0	5339	2931	2852	2756	2677	2581	2805	2630	193	830	500	0	5	1	36702884	951	23.33	1.17	12	32.22	111.00	2207.00	3235	20241212	-19.94	1321	20240806	96.06	3235	-19.94	20241212	1321	96.06	20240806	3235	-19.94	20241212	1321	96.06	20240806	4.79	N	004770	500	193 억	356017	N	N	1	N	02	N
83	20241216	150159	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2545	-230	5	-8.29	31482903620	11472407	139.32	2900	3010	2450	3605	1945	2775	2744.21	0.97	0	-1880	2931	2852	2756	2677	2581	2805	2630	193	830	500	0	5	1	36702884	934	22.93	1.15	12	31.26	111.00	2207.00	3235	20241212	-21.33	1321	20240806	92.66	3235	-21.33	20241212	1321	92.66	20240806	3235	-21.33	20241212	1321	92.66	20240806	4.79	N	004770	500	193 억	356017	N	N	34	N	02	N
84	20241216	140158	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2535	-240	5	-8.65	29452143235	10676597	129.66	2900	3010	2450	3605	1945	2775	2758.56	0.97	0	8215	2931	2852	2756	2677	2581	2805	2630	193	830	500	0	5	1	36702884	930	22.84	1.15	12	29.09	111.00	2207.00	3235	20241212	-21.64	1321	20240806	91.90	3235	-21.64	20241212	1321	91.90	20240806	3235	-21.64	20241212	1321	91.90	20240806	4.79	N	004770	500	193 억	356017	N	N	34	N	02	N
85	20241216	130159	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2505	-270	5	-9.73	27486414595	9900128	120.23	2900	3010	2505	3605	1945	2775	2776.37	0.97	0	-11475	2931	2852	2756	2677	2581	2805	2630	193	830	500	0	5	1	36702884	919	22.57	1.14	12	26.97	111.00	2207.00	3235	20241212	-22.57	1321	20240806	89.63	3235	-22.57	20241212	1321	89.63	20240806	3235	-22.57	20241212	1321	89.63	20240806	4.79	N	004770	500	193 억	356017	N	N	34	N	02	N
86	20241216	120200	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2660	-115	5	-4.14	24801053040	8860743	107.61	2900	3010	2600	3605	1945	2775	2799.00	0.97	0	-8897	2931	2852	2756	2677	2581	2805	2630	193	830	500	0	5	1	36702884	976	23.96	1.21	12	24.14	111.00	2207.00	3235	20241212	-17.77	1321	20240806	101.36	3235	-17.77	20241212	1321	101.36	20240806	3235	-17.77	20241212	1321	101.36	20240806	4.79	N	004770	500	193 억	356017	N	N	34	N	02	N
87	20241216	110159	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2700	-75	5	-2.70	22851468210	8134050	98.78	2900	3010	2600	3605	1945	2775	2809.38	0.97	0	-4446	2931	2852	2756	2677	2581	2805	2630	193	830	500	0	5	1	36702884	991	24.32	1.22	12	22.16	111.00	2207.00	3235	20241212	-16.54	1321	20240806	104.39	3235	-16.54	20241212	1321	104.39	20240806	3235	-16.54	20241212	1321	104.39	20240806	4.79	N	004770	500	193 억	356017	N	N	34	N	02	N
88	20241216	100159	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2880	105	2	3.78	9394291005	3394845	41.23	2900	2905	2600	3605	1945	2775	2767.21	0.97	0	-9754	2931	2852	2756	2677	2581	2805	2630	193	830	500	0	5	1	36702884	1057	25.95	1.30	12	9.25	111.00	2207.00	3235	20241212	-10.97	1321	20240806	118.02	3235	-10.97	20241212	1321	118.02	20240806	3235	-10.97	20241212	1321	118.02	20240806	4.79	N	004770	500	193 억	356017	N	N	34	N	02	N
89	20241216	090159	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2810	35	2	1.26	1873097455	651530	7.91	2900	2905	2805	3605	1945	2775	2875.78	0.97	0	-4195	2931	2852	2756	2677	2581	2805	2630	193	830	500	0	5	1	36702884	1031	25.32	1.27	12	1.78	111.00	2207.00	3235	20241212	-13.14	1321	20240806	112.72	3235	-13.14	20241212	1321	112.72	20240806	3235	-13.14	20241212	1321	112.72	20240806	4.79	N	004770	500	193 억	356017	N	N	34	N	02	N
90	20241213	160153	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2775	-155	5	-5.29	22170302045	8068541	13.06	2785	2835	2660	3805	2055	2930	2747.58	1.21	0	-89664	3720	3325	2840	2445	1960	3522	2642	193	875	500	0	5	1	36702884	1019	25.00	1.26	12	21.98	111.00	2207.00	3235	20241212	-14.22	1321	20240806	110.07	3235	-14.22	20241212	1321	110.07	20240806	3235	-14.22	20241212	1321	110.07	20240806	7.07	N	004770	500	193 억	445412	N	N	34	N	02	N
91	20241213	150159	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2715	-215	5	-7.34	20436727965	7439819	12.04	2785	2835	2660	3805	2055	2930	2746.88	1.21	0	-56817	3720	3325	2840	2445	1960	3522	2642	193	875	500	0	5	1	36702884	996	24.46	1.23	12	20.27	111.00	2207.00	3235	20241212	-16.07	1321	20240806	105.53	3235	-16.07	20241212	1321	105.53	20240806	3235	-16.07	20241212	1321	105.53	20240806	7.07	N	004770	500	193 억	445412	N	N	334	N	02	N
92	20241213	140159	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2770	-160	5	-5.46	18415900630	6699183	10.85	2785	2835	2660	3805	2055	2930	2748.91	1.21	0	-16012	3720	3325	2840	2445	1960	3522	2642	193	875	500	0	5	1	36702884	1017	24.95	1.26	12	18.25	111.00	2207.00	3235	20241212	-14.37	1321	20240806	109.69	3235	-14.37	20241212	1321	109.69	20240806	3235	-14.37	20241212	1321	109.69	20240806	7.07	N	004770	500	193 억	445412	N	N	334	N	02	N
93	20241213	130159	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2790	-140	5	-4.78	16723832705	6082889	9.85	2785	2835	2660	3805	2055	2930	2749.25	1.21	0	-50612	3720	3325	2840	2445	1960	3522	2642	193	875	500	0	5	1	36702884	1024	25.14	1.26	12	16.57	111.00	2207.00	3235	20241212	-13.76	1321	20240806	111.20	3235	-13.76	20241212	1321	111.20	20240806	3235	-13.76	20241212	1321	111.20	20240806	7.07	N	004770	500	193 억	445412	N	N	334	N	02	N
94	20241213	120200	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2775	-155	5	-5.29	14042172710	5123585	8.29	2785	2825	2660	3805	2055	2930	2740.61	1.21	0	-23941	3720	3325	2840	2445	1960	3522	2642	193	875	500	0	5	1	36702884	1019	25.00	1.26	12	13.96	111.00	2207.00	3235	20241212	-14.22	1321	20240806	110.07	3235	-14.22	20241212	1321	110.07	20240806	3235	-14.22	20241212	1321	110.07	20240806	7.07	N	004770	500	193 억	445412	N	N	334	N	02	N
95	20241213	110159	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2755	-175	5	-5.97	11899454315	4353098	7.05	2785	2825	2660	3805	2055	2930	2733.45	1.21	0	12052	3720	3325	2840	2445	1960	3522	2642	193	875	500	0	5	1	36702884	1011	24.82	1.25	12	11.86	111.00	2207.00	3235	20241212	-14.84	1321	20240806	108.55	3235	-14.84	20241212	1321	108.55	20240806	3235	-14.84	20241212	1321	108.55	20240806	7.07	N	004770	500	193 억	445412	N	N	334	N	02	N
96	20241213	100158	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2705	-225	5	-7.68	9793090050	3579073	5.79	2785	2825	2660	3805	2055	2930	2736.08	1.21	0	21948	3720	3325	2840	2445	1960	3522	2642	193	875	500	0	5	1	36702884	993	24.37	1.23	12	9.75	111.00	2207.00	3235	20241212	-16.38	1321	20240806	104.77	3235	-16.38	20241212	1321	104.77	20240806	3235	-16.38	20241212	1321	104.77	20240806	7.07	N	004770	500	193 억	445412	N	N	334	N	02	N
97	20241213	090159	53	100.00	KOSPI		전기.전자	N	N	N	N	N	2715	-215	5	-7.34	2156949655	782340	1.27	2785	2800	2710	3805	2055	2930	2756.52	1.21	0	62414	3720	3325	2840	2445	1960	3522	2642	193	875	500	0	5	1	36702884	996	24.46	1.23	12	2.13	111.00	2207.00	3235	20241212	-16.07	1321	20240806	105.53	3235	-16.07	20241212	1321	105.53	20240806	3235	-16.07	20241212	1321	105.53	20240806	7.07	N	004770	500	193 억	445412	N	N	334	N	02	N
98	20241212	160159	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	2930	335	2	12.91	180712387410	61075324	357.52	2595	3235	2355	3370	1820	2595	2959.06	0.71	0	188350	3075	2835	2660	2420	2245	2747	2332	193	775	500	1810	5	1	36702884	1075	26.40	1.33	12	166.40	111.00	2207.00	3235	20241212	-9.43	1321	20240806	121.80	3235	-9.43	20241212	1321	121.80	20240806	3235	-9.43	20241212	1321	121.80	20240806	5.56	N	004770	500	193 억	262136	N	N	334	N	00	N
99	20241212	150158	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	2950	355	2	13.68	171074237385	57805088	338.38	2595	3235	2355	3370	1820	2595	2959.68	0.71	0	29091	3075	2835	2660	2420	2245	2747	2332	193	775	500	1810	5	1	36702884	1083	26.58	1.34	12	157.49	111.00	2207.00	3235	20241212	-8.81	1321	20240806	123.32	3235	-8.81	20241212	1321	123.32	20240806	3235	-8.81	20241212	1321	123.32	20240806	5.56	N	004770	500	193 억	262136	N	N	0	N	00	N
100	20241212	140159	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	3000	405	2	15.61	137004273845	46810656	274.02	2595	3235	2355	3370	1820	2595	2926.97	0.71	0	-4364	3075	2835	2660	2420	2245	2747	2332	193	775	500	1810	5	1	36702884	1101	27.03	1.36	12	127.54	111.00	2207.00	3235	20241212	-7.26	1321	20240806	127.10	3235	-7.26	20241212	1321	127.10	20240806	3235	-7.26	20241212	1321	127.10	20240806	5.56	N	004770	500	193 억	262136	N	N	0	N	00	N
101	20241212	130158	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	3180	585	2	22.54	110600220825	38219421	223.73	2595	3235	2355	3370	1820	2595	2894.04	0.71	0	-11416	3075	2835	2660	2420	2245	2747	2332	193	775	500	1810	5	1	36702884	1167	28.65	1.44	12	104.13	111.00	2207.00	3235	20241212	-1.70	1321	20240806	140.73	3235	-1.70	20241212	1321	140.73	20240806	3235	-1.70	20241212	1321	140.73	20240806	5.56	N	004770	500	193 억	262136	N	N	0	N	00	N
102	20241212	120157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2850	255	2	9.83	25892074815	10127645	59.29	2595	2850	2355	3370	1820	2595	2556.47	0.71	0	153559	3075	2835	2660	2420	2245	2747	2332	193	775	500	1810	5	1	36702884	1046	25.68	1.29	12	27.59	111.00	2207.00	2905	20241210	-1.89	1321	20240806	115.75	2905	-1.89	20241210	1321	115.75	20240806	2905	-1.89	20241210	1321	115.75	20240806	5.56	N	004770	500	193 억	262136	Y	N	0	N	00	N
103	20241212	110158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2550	-45	5	-1.73	12148411925	4918678	28.79	2595	2620	2355	3370	1820	2595	2469.14	0.71	0	256418	3075	2835	2660	2420	2245	2747	2332	193	775	500	1810	5	1	36702884	936	22.97	1.16	12	13.40	111.00	2207.00	2905	20241210	-12.22	1321	20240806	93.04	2905	-12.22	20241210	1321	93.04	20240806	2905	-12.22	20241210	1321	93.04	20240806	5.56	N	004770	500	193 억	262136	N	N	0	N	00	N
104	20241212	100158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2455	-140	5	-5.39	7178399490	2900300	16.98	2595	2600	2400	3370	1820	2595	2473.89	0.71	0	112904	3075	2835	2660	2420	2245	2747	2332	193	775	500	1810	5	1	36702884	901	22.12	1.11	12	7.90	111.00	2207.00	2905	20241210	-15.49	1321	20240806	85.84	2905	-15.49	20241210	1321	85.84	20240806	2905	-15.49	20241210	1321	85.84	20240806	5.56	N	004770	500	193 억	262136	N	N	0	N	00	N
105	20241212	090158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2550	-45	5	-1.73	647115875	250433	1.47	2595	2600	2545	3370	1820	2595	2582.61	0.71	0	-15268	3075	2835	2660	2420	2245	2747	2332	193	775	500	1810	5	1	36702884	936	22.97	1.16	12	0.68	111.00	2207.00	2905	20241210	-12.22	1321	20240806	93.04	2905	-12.22	20241210	1321	93.04	20240806	2905	-12.22	20241210	1321	93.04	20240806	5.56	N	004770	500	193 억	262136	N	N	0	N	00	N
106	20241211	160157	54	100.00	KOSPI		전기.전자	N	N	N	N	N	2595	0	3	0.00	44455853745	16817314	32.28	2890	2900	2485	3370	1820	2595	2643.65	1.54	0	-328664	3145	2870	2630	2355	2115	3007	2492	193	775	500	1810	5	1	36702884	952	23.38	1.18	12	45.82	111.00	2207.00	2905	20241210	-10.67	1321	20240806	96.44	2905	-10.67	20241210	1321	96.44	20240806	2905	-10.67	20241210	1321	96.44	20240806	4.25	N	004770	500	193 억	566413	N	N	0	N	01	N
107	20241211	150144	54	100.00	KOSPI		전기.전자	N	N	N	N	N	2595	0	3	0.00	43029874930	16264884	31.22	2890	2900	2485	3370	1820	2595	2645.74	1.54	0	-320204	3145	2870	2630	2355	2115	3007	2492	193	775	500	1810	5	1	36702884	952	23.38	1.18	12	44.32	111.00	2207.00	2905	20241210	-10.67	1321	20240806	96.44	2905	-10.67	20241210	1321	96.44	20240806	2905	-10.67	20241210	1321	96.44	20240806	4.25	N	004770	500	193 억	566413	N	N	0	N	01	N
108	20241211	140158	54	100.00	KOSPI		전기.전자	N	N	N	N	N	2550	-45	5	-1.73	41219429750	15563111	29.87	2890	2900	2485	3370	1820	2595	2648.73	1.54	0	-322821	3145	2870	2630	2355	2115	3007	2492	193	775	500	1810	5	1	36702884	936	22.97	1.16	12	42.40	111.00	2207.00	2905	20241210	-12.22	1321	20240806	93.04	2905	-12.22	20241210	1321	93.04	20240806	2905	-12.22	20241210	1321	93.04	20240806	4.25	N	004770	500	193 억	566413	N	N	0	N	01	N
109	20241211	130158	54	100.00	KOSPI		전기.전자	N	N	N	N	N	2565	-30	5	-1.16	39738327080	14986147	28.76	2890	2900	2485	3370	1820	2595	2651.88	1.54	0	-334724	3145	2870	2630	2355	2115	3007	2492	193	775	500	1810	5	1	36702884	941	23.11	1.16	12	40.83	111.00	2207.00	2905	20241210	-11.70	1321	20240806	94.17	2905	-11.70	20241210	1321	94.17	20240806	2905	-11.70	20241210	1321	94.17	20240806	4.25	N	004770	500	193 억	566413	N	N	0	N	01	N
110	20241211	120158	54	100.00	KOSPI		전기.전자	N	N	N	N	N	2615	20	2	0.77	36784804060	13849715	26.58	2890	2900	2485	3370	1820	2595	2656.24	1.54	0	-343658	3145	2870	2630	2355	2115	3007	2492	193	775	500	1810	5	1	36702884	960	23.56	1.18	12	37.73	111.00	2207.00	2905	20241210	-9.98	1321	20240806	97.96	2905	-9.98	20241210	1321	97.96	20240806	2905	-9.98	20241210	1321	97.96	20240806	4.25	N	004770	500	193 억	566413	N	N	0	N	01	N
111	20241211	110159	54	100.00	KOSPI		전기.전자	N	N	N	N	N	2500	-95	5	-3.66	29477025805	11058420	21.22	2890	2900	2485	3370	1820	2595	2665.93	1.54	0	-267512	3145	2870	2630	2355	2115	3007	2492	193	775	500	1810	5	1	36702884	918	22.52	1.13	12	30.13	111.00	2207.00	2905	20241210	-13.94	1321	20240806	89.25	2905	-13.94	20241210	1321	89.25	20240806	2905	-13.94	20241210	1321	89.25	20240806	4.25	N	004770	500	193 억	566413	N	N	0	N	01	N
112	20241211	100158	54	100.00	KOSPI		전기.전자	N	N	N	N	N	2595	0	3	0.00	23425402515	8720111	16.74	2890	2900	2485	3370	1820	2595	2686.95	1.54	0	-276231	3145	2870	2630	2355	2115	3007	2492	193	775	500	1810	5	1	36702884	952	23.38	1.18	12	23.76	111.00	2207.00	2905	20241210	-10.67	1321	20240806	96.44	2905	-10.67	20241210	1321	96.44	20240806	2905	-10.67	20241210	1321	96.44	20240806	4.25	N	004770	500	193 억	566413	N	N	0	N	01	N
113	20241211	090159	54	100.00	KOSPI		전기.전자	N	N	N	N	N	2595	0	3	0.00	144201555	55569	0.11	0	0	0	3370	1820	2595	0.00	1.54	0	0	3145	2870	2630	2355	2115	3007	2492	193	775	500	1810	5	1	36702884	952	23.38	1.18	12	0.15	111.00	2207.00	2905	20241210	-10.67	1321	20240806	96.44	2905	-10.67	20241210	1321	96.44	20240806	2905	-10.67	20241210	1321	96.44	20240806	4.25	N	004770	500	193 억	566413	Y	N	0	N	01	N
114	20241210	160158	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	2595	300	2	13.07	134647222460	50507669	131.15	2450	2905	2390	2980	1610	2295	2665.97	0.92	0	237807	2528	2411	2178	2061	1828	2470	2120	193	685	500	1600	5	1	36702884	952	23.38	1.18	12	137.61	111.00	2207.00	2905	20241210	-10.67	1321	20240806	96.44	2905	-10.67	20241210	1321	96.44	20240806	2905	-10.67	20241210	1321	96.44	20240806	4.00	N	004770	500	193 억	339125	N	N	0	N	00	N
115	20241210	150158	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	2545	250	2	10.89	131645837290	49343725	128.13	2450	2905	2390	2980	1610	2295	2667.96	0.92	0	162035	2528	2411	2178	2061	1828	2470	2120	193	685	500	1600	5	1	36702884	934	22.93	1.15	12	134.44	111.00	2207.00	2905	20241210	-12.39	1321	20240806	92.66	2905	-12.39	20241210	1321	92.66	20240806	2905	-12.39	20241210	1321	92.66	20240806	4.00	N	004770	500	193 억	339125	N	N	0	N	00	N
116	20241210	140158	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	2595	300	2	13.07	126472629125	47319230	122.87	2450	2905	2390	2980	1610	2295	2672.78	0.92	0	139692	2528	2411	2178	2061	1828	2470	2120	193	685	500	1600	5	1	36702884	952	23.38	1.18	12	128.93	111.00	2207.00	2905	20241210	-10.67	1321	20240806	96.44	2905	-10.67	20241210	1321	96.44	20240806	2905	-10.67	20241210	1321	96.44	20240806	4.00	N	004770	500	193 억	339125	N	N	0	N	00	N
117	20241210	130157	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	2580	285	2	12.42	121854703175	45534126	118.23	2450	2905	2390	2980	1610	2295	2676.15	0.92	0	180771	2528	2411	2178	2061	1828	2470	2120	193	685	500	1600	5	1	36702884	947	23.24	1.17	12	124.06	111.00	2207.00	2905	20241210	-11.19	1321	20240806	95.31	2905	-11.19	20241210	1321	95.31	20240806	2905	-11.19	20241210	1321	95.31	20240806	4.00	N	004770	500	193 억	339125	N	N	0	N	00	N
118	20241210	120158	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	2690	395	2	17.21	99059247050	36659910	95.19	2450	2905	2390	2980	1610	2295	2702.15	0.92	0	173687	2528	2411	2178	2061	1828	2470	2120	193	685	500	1600	5	1	36702884	987	24.23	1.22	12	99.88	111.00	2207.00	2905	20241210	-7.40	1321	20240806	103.63	2905	-7.40	20241210	1321	103.63	20240806	2905	-7.40	20241210	1321	103.63	20240806	4.00	N	004770	500	193 억	339125	N	N	0	N	00	N
119	20241210	110157	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	2840	545	2	23.75	86241308020	31960256	82.99	2450	2905	2390	2980	1610	2295	2698.43	0.92	0	108711	2528	2411	2178	2061	1828	2470	2120	193	685	500	1600	5	1	36702884	1042	25.59	1.29	12	87.08	111.00	2207.00	2905	20241210	-2.24	1321	20240806	114.99	2905	-2.24	20241210	1321	114.99	20240806	2905	-2.24	20241210	1321	114.99	20240806	4.00	N	004770	500	193 억	339125	N	N	0	N	00	N
120	20241210	100157	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	2875	580	2	25.27	72745657180	27229787	70.71	2450	2890	2390	2980	1610	2295	2671.59	0.92	0	-94028	2528	2411	2178	2061	1828	2470	2120	193	685	500	1600	5	1	36702884	1055	25.90	1.30	12	74.19	111.00	2207.00	2890	20241210	-0.52	1321	20240806	117.64	2890	-0.52	20241210	1321	117.64	20240806	2890	-0.52	20241210	1321	117.64	20240806	4.00	N	004770	500	193 억	339125	N	N	0	N	00	N
121	20241210	090159	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2405	110	2	4.79	5110235605	2103309	5.46	2450	2460	2390	2980	1610	2295	2429.82	0.92	0	-43387	2528	2411	2178	2061	1828	2470	2120	193	685	500	1600	5	1	36702884	883	21.67	1.09	12	5.73	111.00	2207.00	2620	20231211	-8.21	1321	20240806	82.06	2620	-8.21	20240412	1321	82.06	20240806	2620	-8.21	20231211	1321	82.06	20240806	4.00	N	004770	500	193 억	339125	N	N	0	N	00	N
122	20241209	160156	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2295	526	1	29.73	84289908308	38374470	326.93	2085	2295	1945	2295	1239	1769	2195.79	1.13	0	-72668	2053	1911	1776	1634	1499	1982	1705	193	526	500	1230	5	1	36702884	842	20.68	1.04	12	104.55	111.00	2207.00	2620	20231211	-12.40	1321	20240806	73.73	2620	-12.40	20240412	1321	73.73	20240806	2620	-12.40	20231211	1321	73.73	20240806	4.13	N	004770	500	193 억	413914	N	N	0	N	00	N
123	20241209	150157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2295	526	1	29.73	83467880618	38016288	323.88	2085	2295	1945	2295	1239	1769	2195.63	1.13	0	-72366	2053	1911	1776	1634	1499	1982	1705	193	526	500	1230	5	1	36702884	842	20.68	1.04	12	103.58	111.00	2207.00	2620	20231211	-12.40	1321	20240806	73.73	2620	-12.40	20240412	1321	73.73	20240806	2620	-12.40	20231211	1321	73.73	20240806	4.13	N	004770	500	193 억	413914	N	N	0	N	00	N
124	20241209	140158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2250	481	2	27.19	80856400873	36866430	314.08	2085	2295	1945	2295	1239	1769	2193.27	1.13	0	-58782	2053	1911	1776	1634	1499	1982	1705	193	526	500	1230	5	1	36702884	826	20.27	1.02	12	100.45	111.00	2207.00	2620	20231211	-14.12	1321	20240806	70.33	2620	-14.12	20240412	1321	70.33	20240806	2620	-14.12	20231211	1321	70.33	20240806	4.13	N	004770	500	193 억	413914	N	N	0	N	00	N
125	20241209	130159	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2210	441	2	24.93	76204816283	34782677	296.33	2085	2295	1945	2295	1239	1769	2190.93	1.13	0	-71223	2053	1911	1776	1634	1499	1982	1705	193	526	500	1230	5	1	36702884	811	19.91	1.00	12	94.77	111.00	2207.00	2620	20231211	-15.65	1321	20240806	67.30	2620	-15.65	20240412	1321	67.30	20240806	2620	-15.65	20231211	1321	67.30	20240806	4.13	N	004770	500	193 억	413914	N	N	0	N	00	N
126	20241209	120158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2285	516	2	29.17	69513793818	31805003	270.96	2085	2295	1945	2295	1239	1769	2185.68	1.13	0	-164280	2053	1911	1776	1634	1499	1982	1705	193	526	500	1230	5	1	36702884	839	20.59	1.04	12	86.66	111.00	2207.00	2620	20231211	-12.79	1321	20240806	72.98	2620	-12.79	20240412	1321	72.98	20240806	2620	-12.79	20231211	1321	72.98	20240806	4.13	N	004770	500	193 억	413914	N	N	0	N	00	N
127	20241209	110158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2295	526	1	29.73	61097822438	28097197	239.37	2085	2295	1945	2295	1239	1769	2174.57	1.13	0	-49290	2053	1911	1776	1634	1499	1982	1705	193	526	500	1230	5	1	36702884	842	20.68	1.04	12	76.55	111.00	2207.00	2620	20231211	-12.40	1321	20240806	73.73	2620	-12.40	20240412	1321	73.73	20240806	2620	-12.40	20231211	1321	73.73	20240806	4.13	N	004770	500	193 억	413914	N	N	0	N	00	N
128	20241209	100158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2200	431	2	24.36	49291800283	22892212	195.03	2085	2295	1945	2295	1239	1769	2153.28	1.13	0	-79393	2053	1911	1776	1634	1499	1982	1705	193	526	500	1230	5	1	36702884	807	19.82	1.00	12	62.37	111.00	2207.00	2620	20231211	-16.03	1321	20240806	66.54	2620	-16.03	20240412	1321	66.54	20240806	2620	-16.03	20231211	1321	66.54	20240806	4.13	N	004770	500	193 억	413914	N	N	0	N	00	N
129	20241209	090157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1769	0	3	0.00	7061848	3992	0.03	0	0	0	2295	1239	1769	0.00	1.13	0	0	2053	1911	1776	1634	1499	1982	1705	193	526	500	1230	1	1	36702884	649	15.94	0.80	12	0.01	111.00	2207.00	2620	20231211	-32.48	1321	20240806	33.91	2620	-32.48	20240412	1321	33.91	20240806	2620	-32.48	20231211	1321	33.91	20240806	4.13	N	004770	500	193 억	413914	Y	N	0	N	00	N
130	20241206	160157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1769	80	2	4.74	21299663813	11653936	635.20	1676	1918	1641	2195	1183	1689	1827.70	0.93	0	53595	1786	1737	1696	1647	1606	1717	1627	193	506	500	1180	1	1	36702884	649	15.94	0.80	12	31.75	111.00	2207.00	2620	20231211	-32.48	1321	20240806	33.91	2620	-32.48	20240412	1321	33.91	20240806	2620	-32.48	20231211	1321	33.91	20240806	2.91	N	004770	500	193 억	341761	N	N	0	N	00	N
131	20241206	150156	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1778	89	2	5.27	20862318065	11406988	621.74	1676	1918	1641	2195	1183	1689	1828.91	0.93	0	9215	1786	1737	1696	1647	1606	1717	1627	193	506	500	1180	1	1	36702884	653	16.02	0.81	12	31.08	111.00	2207.00	2620	20231211	-32.14	1321	20240806	34.60	2620	-32.14	20240412	1321	34.60	20240806	2620	-32.14	20231211	1321	34.60	20240806	2.91	N	004770	500	193 억	341761	N	N	0	N	00	N
132	20241206	140156	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1795	106	2	6.28	20219598627	11048953	602.23	1676	1918	1641	2195	1183	1689	1830.00	0.93	0	-38576	1786	1737	1696	1647	1606	1717	1627	193	506	500	1180	1	1	36702884	659	16.17	0.81	12	30.10	111.00	2207.00	2620	20231211	-31.49	1321	20240806	35.88	2620	-31.49	20240412	1321	35.88	20240806	2620	-31.49	20231211	1321	35.88	20240806	2.91	N	004770	500	193 억	341761	N	N	0	N	00	N
133	20241206	130157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1788	99	2	5.86	19543946602	10670010	581.57	1676	1918	1641	2195	1183	1689	1831.67	0.93	0	-64856	1786	1737	1696	1647	1606	1717	1627	193	506	500	1180	1	1	36702884	656	16.11	0.81	12	29.07	111.00	2207.00	2620	20231211	-31.76	1321	20240806	35.35	2620	-31.76	20240412	1321	35.35	20240806	2620	-31.76	20231211	1321	35.35	20240806	2.91	N	004770	500	193 억	341761	N	N	0	N	00	N
134	20241206	120156	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1828	139	2	8.23	18215989860	9930946	541.29	1676	1918	1641	2195	1183	1689	1834.27	0.93	0	-60768	1786	1737	1696	1647	1606	1717	1627	193	506	500	1180	1	1	36702884	671	16.47	0.83	12	27.06	111.00	2207.00	2620	20231211	-30.23	1321	20240806	38.38	2620	-30.23	20240412	1321	38.38	20240806	2620	-30.23	20231211	1321	38.38	20240806	2.91	N	004770	500	193 억	341761	N	N	0	N	00	N
135	20241206	110157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1874	185	2	10.95	9718240368	5361490	292.23	1676	1907	1641	2195	1183	1689	1812.60	0.93	0	-66576	1786	1737	1696	1647	1606	1717	1627	193	506	500	1180	1	1	36702884	688	16.88	0.85	12	14.61	111.00	2207.00	2620	20231211	-28.47	1321	20240806	41.86	2620	-28.47	20240412	1321	41.86	20240806	2620	-28.47	20231211	1321	41.86	20240806	2.91	N	004770	500	193 억	341761	N	N	0	N	00	N
136	20241206	100155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1814	125	2	7.40	2646892400	1514339	82.54	1676	1842	1641	2195	1183	1689	1747.89	0.93	0	-24177	1786	1737	1696	1647	1606	1717	1627	193	506	500	1180	1	1	36702884	666	16.34	0.82	12	4.13	111.00	2207.00	2620	20231211	-30.76	1321	20240806	37.32	2620	-30.76	20240412	1321	37.32	20240806	2620	-30.76	20231211	1321	37.32	20240806	2.91	N	004770	500	193 억	341761	N	N	0	N	00	N
137	20241206	090156	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1678	-11	5	-0.65	56398902	33634	1.83	1676	1684	1676	2195	1183	1689	1676.83	0.93	0	3490	1786	1737	1696	1647	1606	1717	1627	193	506	500	1180	1	1	36702884	616	15.12	0.76	12	0.09	111.00	2207.00	2620	20231211	-35.95	1321	20240806	27.02	2620	-35.95	20240412	1321	27.02	20240806	2620	-35.95	20231211	1321	27.02	20240806	2.91	N	004770	500	193 억	341761	N	N	0	N	00	N
138	20241205	160155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1689	-131	5	-7.20	3068626923	1810361	9.73	1735	1745	1655	2365	1274	1820	1695.03	0.81	0	69127	2096	1957	1781	1642	1466	2027	1712	193	545	500	1270	1	1	36702884	620	15.22	0.77	12	4.93	111.00	2207.00	2620	20231211	-35.53	1321	20240806	27.86	2620	-35.53	20240412	1321	27.86	20240806	2620	-35.53	20231211	1321	27.86	20240806	2.91	N	004770	500	193 억	298288	N	N	0	N	00	N
139	20241205	150155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1670	-150	5	-8.24	2940097331	1733838	9.32	1735	1745	1655	2365	1274	1820	1695.70	0.81	0	66980	2096	1957	1781	1642	1466	2027	1712	193	545	500	1270	1	1	36702884	613	15.05	0.76	12	4.72	111.00	2207.00	2620	20231211	-36.26	1321	20240806	26.42	2620	-36.26	20240412	1321	26.42	20240806	2620	-36.26	20231211	1321	26.42	20240806	2.91	N	004770	500	193 억	298288	N	N	0	N	00	N
140	20241205	140154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1688	-132	5	-7.25	2709096507	1596189	8.58	1735	1745	1655	2365	1274	1820	1697.21	0.81	0	75871	2096	1957	1781	1642	1466	2027	1712	193	545	500	1270	1	1	36702884	620	15.21	0.76	12	4.35	111.00	2207.00	2620	20231211	-35.57	1321	20240806	27.78	2620	-35.57	20240412	1321	27.78	20240806	2620	-35.57	20231211	1321	27.78	20240806	2.91	N	004770	500	193 억	298288	N	N	0	N	00	N
141	20241205	130155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1695	-125	5	-6.87	2590797158	1526359	8.21	1735	1745	1655	2365	1274	1820	1697.35	0.81	0	69220	2096	1957	1781	1642	1466	2027	1712	193	545	500	1270	1	1	36702884	622	15.27	0.77	12	4.16	111.00	2207.00	2620	20231211	-35.31	1321	20240806	28.31	2620	-35.31	20240412	1321	28.31	20240806	2620	-35.31	20231211	1321	28.31	20240806	2.91	N	004770	500	193 억	298288	N	N	0	N	00	N
142	20241205	120155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1688	-132	5	-7.25	2452707475	1445323	7.77	1735	1745	1655	2365	1274	1820	1696.98	0.81	0	64107	2096	1957	1781	1642	1466	2027	1712	193	545	500	1270	1	1	36702884	620	15.21	0.76	12	3.94	111.00	2207.00	2620	20231211	-35.57	1321	20240806	27.78	2620	-35.57	20240412	1321	27.78	20240806	2620	-35.57	20231211	1321	27.78	20240806	2.91	N	004770	500	193 억	298288	N	N	0	N	00	N
143	20241205	110155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1674	-146	5	-8.02	2252141310	1326571	7.13	1735	1745	1655	2365	1274	1820	1697.70	0.81	0	58573	2096	1957	1781	1642	1466	2027	1712	193	545	500	1270	1	1	36702884	614	15.08	0.76	12	3.61	111.00	2207.00	2620	20231211	-36.11	1321	20240806	26.72	2620	-36.11	20240412	1321	26.72	20240806	2620	-36.11	20231211	1321	26.72	20240806	2.91	N	004770	500	193 억	298288	N	N	0	N	00	N
144	20241205	100154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1673	-147	5	-8.08	1948258936	1144264	6.15	1735	1745	1655	2365	1274	1820	1702.61	0.81	0	54039	2096	1957	1781	1642	1466	2027	1712	193	545	500	1270	1	1	36702884	614	15.07	0.76	12	3.12	111.00	2207.00	2620	20231211	-36.15	1321	20240806	26.65	2620	-36.15	20240412	1321	26.65	20240806	2620	-36.15	20231211	1321	26.65	20240806	2.91	N	004770	500	193 억	298288	N	N	0	N	00	N
145	20241205	090155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1711	-109	5	-5.99	364695455	211174	1.14	1735	1745	1707	2365	1274	1820	1726.89	0.81	0	16645	2096	1957	1781	1642	1466	2027	1712	193	545	500	1270	1	1	36702884	628	15.41	0.78	12	0.58	111.00	2207.00	2620	20231211	-34.69	1321	20240806	29.52	2620	-34.69	20240412	1321	29.52	20240806	2620	-34.69	20231211	1321	29.52	20240806	2.91	N	004770	500	193 억	298288	N	N	0	N	00	N
146	20241204	160153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1820	221	2	13.82	33546587020	18473558	52091.02	1632	1920	1605	2075	1120	1599	1815.93	1.40	0	-216628	1624	1611	1587	1574	1550	1618	1581	193	476	500	1110	1	1	36702884	668	16.40	0.82	12	50.33	111.00	2207.00	2620	20231211	-30.53	1321	20240806	37.77	2620	-30.53	20240412	1321	37.77	20240806	2620	-30.53	20231211	1321	37.77	20240806	2.91	N	004770	500	193 억	514209	N	N	1	N	00	N
147	20241204	150154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1830	231	2	14.45	31161017440	17150301	48359.75	1632	1920	1605	2075	1120	1599	1816.95	1.40	0	-202428	1624	1611	1587	1574	1550	1618	1581	193	476	500	1110	1	1	36702884	672	16.49	0.83	12	46.73	111.00	2207.00	2620	20231211	-30.15	1321	20240806	38.53	2620	-30.15	20240412	1321	38.53	20240806	2620	-30.15	20231211	1321	38.53	20240806	2.91	N	004770	500	193 억	514209	N	N	1	N	00	N
148	20241204	140153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1723	124	2	7.75	17452225496	9732867	27444.36	1632	1900	1605	2075	1120	1599	1793.14	1.40	0	-204042	1624	1611	1587	1574	1550	1618	1581	193	476	500	1110	1	1	36702884	632	15.52	0.78	12	26.52	111.00	2207.00	2620	20231211	-34.24	1321	20240806	30.43	2620	-34.24	20240412	1321	30.43	20240806	2620	-34.24	20231211	1321	30.43	20240806	2.91	N	004770	500	193 억	514209	N	N	1	N	00	N
149	20241204	130153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1731	132	2	8.26	17111855780	9535596	26888.10	1632	1900	1605	2075	1120	1599	1794.55	1.40	0	-204059	1624	1611	1587	1574	1550	1618	1581	193	476	500	1110	1	1	36702884	635	15.59	0.78	12	25.98	111.00	2207.00	2620	20231211	-33.93	1321	20240806	31.04	2620	-33.93	20240412	1321	31.04	20240806	2620	-33.93	20231211	1321	31.04	20240806	2.91	N	004770	500	193 억	514209	N	N	1	N	00	N
150	20241204	120153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1699	100	2	6.25	13808930340	7673335	21636.97	1632	1900	1605	2075	1120	1599	1799.63	1.40	0	-192942	1624	1611	1587	1574	1550	1618	1581	193	476	500	1110	1	1	36702884	624	15.31	0.77	12	20.91	111.00	2207.00	2620	20231211	-35.15	1321	20240806	28.61	2620	-35.15	20240412	1321	28.61	20240806	2620	-35.15	20231211	1321	28.61	20240806	2.91	N	004770	500	193 억	514209	N	N	1	N	00	N
151	20241204	110151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1786	187	2	11.69	12273496212	6793631	19156.41	1632	1900	1605	2075	1120	1599	1806.65	1.40	0	-168548	1624	1611	1587	1574	1550	1618	1581	193	476	500	1110	1	1	36702884	656	16.09	0.81	12	18.51	111.00	2207.00	2620	20231211	-31.83	1321	20240806	35.20	2620	-31.83	20240412	1321	35.20	20240806	2620	-31.83	20231211	1321	35.20	20240806	2.91	N	004770	500	193 억	514209	N	N	1	N	00	N
152	20241204	100152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1639	40	2	2.50	746093721	454094	1280.44	1632	1677	1605	2075	1120	1599	1643.15	1.40	0	-102225	1624	1611	1587	1574	1550	1618	1581	193	476	500	1110	1	1	36702884	602	14.77	0.74	12	1.24	111.00	2207.00	2620	20231211	-37.44	1321	20240806	24.07	2620	-37.44	20240412	1321	24.07	20240806	2620	-37.44	20231211	1321	24.07	20240806	2.91	N	004770	500	193 억	514209	N	N	1	N	00	N
153	20241204	090154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1628	29	2	1.81	242302849	146603	413.39	1632	1677	1620	2075	1120	1599	1653.19	1.40	0	-45244	1624	1611	1587	1574	1550	1618	1581	193	476	500	1110	1	1	36702884	598	14.67	0.74	12	0.40	111.00	2207.00	2620	20231211	-37.86	1321	20240806	23.24	2620	-37.86	20240412	1321	23.24	20240806	2620	-37.86	20231211	1321	23.24	20240806	2.91	N	004770	500	193 억	514209	N	N	1	N	00	N
154	20241203	160200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1599	16	2	1.01	52695008	33184	43.05	1567	1600	1563	2055	1109	1583	1587.86	1.42	0	-5401	1641	1612	1597	1568	1553	1604	1560	193	472	500	1100	1	1	36702884	587	14.41	0.72	12	0.09	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	2.88	N	004770	500	193 억	519627	N	N	1	N	00	N
155	20241203	150201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1600	17	2	1.07	50387160	31740	41.17	1567	1600	1563	2055	1109	1583	1587.50	1.42	0	-5003	1641	1612	1597	1568	1553	1604	1560	193	472	500	1100	1	1	36702884	587	14.41	0.72	12	0.09	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	2.88	N	004770	500	193 억	519627	N	N	0	N	00	N
156	20241203	140157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1599	16	2	1.01	44404021	27998	36.32	1567	1600	1563	2055	1109	1583	1585.97	1.42	0	-1925	1641	1612	1597	1568	1553	1604	1560	193	472	500	1100	1	1	36702884	587	14.41	0.72	12	0.08	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	2.88	N	004770	500	193 억	519627	N	N	0	N	00	N
157	20241203	130201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1599	16	2	1.01	38939474	24579	31.88	1567	1599	1563	2055	1109	1583	1584.26	1.42	0	-1392	1641	1612	1597	1568	1553	1604	1560	193	472	500	1100	1	1	36702884	587	14.41	0.72	12	0.07	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	2.88	N	004770	500	193 억	519627	N	N	0	N	00	N
158	20241203	120208	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1591	8	2	0.51	32722974	20679	26.83	1567	1593	1563	2055	1109	1583	1582.43	1.42	0	-878	1641	1612	1597	1568	1553	1604	1560	193	472	500	1100	1	1	36702884	584	14.33	0.72	12	0.06	111.00	2207.00	2620	20231211	-39.27	1321	20240806	20.44	2620	-39.27	20240412	1321	20.44	20240806	2620	-39.27	20231211	1321	20.44	20240806	2.88	N	004770	500	193 억	519627	N	N	0	N	00	N
159	20241203	110159	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1591	8	2	0.51	23486907	14864	19.28	1567	1592	1563	2055	1109	1583	1580.12	1.42	0	319	1641	1612	1597	1568	1553	1604	1560	193	472	500	1100	1	1	36702884	584	14.33	0.72	12	0.04	111.00	2207.00	2620	20231211	-39.27	1321	20240806	20.44	2620	-39.27	20240412	1321	20.44	20240806	2620	-39.27	20231211	1321	20.44	20240806	2.88	N	004770	500	193 억	519627	N	N	0	N	00	N
160	20241203	100154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1583	0	3	0.00	12212489	7726	10.02	1567	1592	1566	2055	1109	1583	1580.70	1.42	0	419	1641	1612	1597	1568	1553	1604	1560	193	472	500	1100	1	1	36702884	581	14.26	0.72	12	0.02	111.00	2207.00	2620	20231211	-39.58	1321	20240806	19.83	2620	-39.58	20240412	1321	19.83	20240806	2620	-39.58	20231211	1321	19.83	20240806	2.88	N	004770	500	193 억	519627	N	N	0	N	00	N
161	20241203	090154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1586	3	2	0.19	4183849	2669	3.46	1567	1586	1566	2055	1109	1583	1567.57	1.42	0	742	1641	1612	1597	1568	1553	1604	1560	193	472	500	1100	1	1	36702884	582	14.29	0.72	12	0.01	111.00	2207.00	2620	20231211	-39.47	1321	20240806	20.06	2620	-39.47	20240412	1321	20.06	20240806	2620	-39.47	20231211	1321	20.06	20240806	2.88	N	004770	500	193 억	519627	N	N	0	N	00	N
162	20241202	160151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1583	-27	5	-1.68	122601778	76848	138.46	1620	1626	1582	2090	1127	1610	1595.38	1.44	0	-8250	1663	1636	1613	1586	1563	1625	1575	193	480	500	1120	1	1	36702884	581	14.26	0.72	12	0.21	111.00	2207.00	2620	20231211	-39.58	1321	20240806	19.83	2620	-39.58	20240412	1321	19.83	20240806	2620	-39.58	20231211	1321	19.83	20240806	2.87	N	004770	500	193 억	527880	N	N	0	N	00	N
163	20241202	150155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1589	-21	5	-1.30	113164191	70889	127.72	1620	1626	1584	2090	1127	1610	1596.36	1.44	0	-3316	1663	1636	1613	1586	1563	1625	1575	193	480	500	1120	1	1	36702884	583	14.32	0.72	12	0.19	111.00	2207.00	2620	20231211	-39.35	1321	20240806	20.29	2620	-39.35	20240412	1321	20.29	20240806	2620	-39.35	20231211	1321	20.29	20240806	2.87	N	004770	500	193 억	527880	N	N	0	N	00	N
164	20241202	140156	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1588	-22	5	-1.37	94962734	59411	107.04	1620	1626	1584	2090	1127	1610	1598.40	1.44	0	-2960	1663	1636	1613	1586	1563	1625	1575	193	480	500	1120	1	1	36702884	583	14.31	0.72	12	0.16	111.00	2207.00	2620	20231211	-39.39	1321	20240806	20.21	2620	-39.39	20240412	1321	20.21	20240806	2620	-39.39	20231211	1321	20.21	20240806	2.87	N	004770	500	193 억	527880	N	N	0	N	00	N
165	20241202	130157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1589	-21	5	-1.30	77932339	48673	87.70	1620	1626	1584	2090	1127	1610	1601.14	1.44	0	-5700	1663	1636	1613	1586	1563	1625	1575	193	480	500	1120	1	1	36702884	583	14.32	0.72	12	0.13	111.00	2207.00	2620	20231211	-39.35	1321	20240806	20.29	2620	-39.35	20240412	1321	20.29	20240806	2620	-39.35	20231211	1321	20.29	20240806	2.87	N	004770	500	193 억	527880	N	N	0	N	00	N
166	20241202	120201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1599	-11	5	-0.68	54645317	34000	61.26	1620	1626	1589	2090	1127	1610	1607.22	1.44	0	-5761	1663	1636	1613	1586	1563	1625	1575	193	480	500	1120	1	1	36702884	587	14.41	0.72	12	0.09	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	2.87	N	004770	500	193 억	527880	N	N	0	N	00	N
167	20241202	110150	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1603	-7	5	-0.43	45874288	28491	51.33	1620	1626	1589	2090	1127	1610	1610.13	1.44	0	-4765	1663	1636	1613	1586	1563	1625	1575	193	480	500	1120	1	1	36702884	588	14.44	0.73	12	0.08	111.00	2207.00	2620	20231211	-38.82	1321	20240806	21.35	2620	-38.82	20240412	1321	21.35	20240806	2620	-38.82	20231211	1321	21.35	20240806	2.87	N	004770	500	193 억	527880	N	N	0	N	00	N
168	20241202	100151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1595	-15	5	-0.93	35091707	21721	39.14	1620	1626	1590	2090	1127	1610	1615.57	1.44	0	-4627	1663	1636	1613	1586	1563	1625	1575	193	480	500	1120	1	1	36702884	585	14.37	0.72	12	0.06	111.00	2207.00	2620	20231211	-39.12	1321	20240806	20.74	2620	-39.12	20240412	1321	20.74	20240806	2620	-39.12	20231211	1321	20.74	20240806	2.87	N	004770	500	193 억	527880	N	N	0	N	00	N
169	20241202	090152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1626	16	2	0.99	10102468	6236	11.24	1620	1626	1620	2090	1127	1610	1620.02	1.44	0	-2291	1663	1636	1613	1586	1563	1625	1575	193	480	500	1120	1	1	36702884	597	14.65	0.74	12	0.02	111.00	2207.00	2620	20231211	-37.94	1321	20240806	23.09	2620	-37.94	20240412	1321	23.09	20240806	2620	-37.94	20231211	1321	23.09	20240806	2.87	N	004770	500	193 억	527880	N	N	0	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History