KissMeData/004920/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160206	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1130	0	3	0.00	61254572	54228	220.65	1123	1130	1123	1469	791	1130	1129.56	0.37	-240	-240	1150	1140	1128	1118	1106	1141	1119	250	339	500	760	1	1	50065793	566	-6.89	1.03	12	0.11	-164.00	1097.00	1610	20231226	-29.81	1040	20240805	8.65	1605	-29.60	20240116	1040	8.65	20240805	1605	-29.60	20240116	1040	8.65	20240805	0.82	N	004920	500	250 억	184905	N	N	0	N	N
3	20241231	150206	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1130	0	3	0.00	61254572	54228	220.65	1123	1130	1123	1469	791	1130	1129.56	0.37	-240	-240	1150	1140	1128	1118	1106	1141	1119	250	339	500	760	1	1	50065793	566	-6.89	1.03	12	0.11	-164.00	1097.00	1610	20231226	-29.81	1040	20240805	8.65	1605	-29.60	20240116	1040	8.65	20240805	1605	-29.60	20240116	1040	8.65	20240805	0.82	N	004920	500	250 억	184905	N	N	0	N	N
4	20241231	140206	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1130	0	3	0.00	61254572	54228	220.65	1123	1130	1123	1469	791	1130	1129.56	0.37	-240	-240	1150	1140	1128	1118	1106	1141	1119	250	339	500	760	1	1	50065793	566	-6.89	1.03	12	0.11	-164.00	1097.00	1610	20231226	-29.81	1040	20240805	8.65	1605	-29.60	20240116	1040	8.65	20240805	1605	-29.60	20240116	1040	8.65	20240805	0.82	N	004920	500	250 억	184905	N	N	0	N	N
5	20241231	130206	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1130	0	3	0.00	61254572	54228	220.65	1123	1130	1123	1469	791	1130	1129.56	0.37	-240	-240	1150	1140	1128	1118	1106	1141	1119	250	339	500	760	1	1	50065793	566	-6.89	1.03	12	0.11	-164.00	1097.00	1610	20231226	-29.81	1040	20240805	8.65	1605	-29.60	20240116	1040	8.65	20240805	1605	-29.60	20240116	1040	8.65	20240805	0.82	N	004920	500	250 억	184905	N	N	0	N	N
6	20241231	120206	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1130	0	3	0.00	61254572	54228	220.65	1123	1130	1123	1469	791	1130	1129.56	0.37	-240	-240	1150	1140	1128	1118	1106	1141	1119	250	339	500	760	1	1	50065793	566	-6.89	1.03	12	0.11	-164.00	1097.00	1610	20231226	-29.81	1040	20240805	8.65	1605	-29.60	20240116	1040	8.65	20240805	1605	-29.60	20240116	1040	8.65	20240805	0.82	N	004920	500	250 억	184905	N	N	0	N	N
7	20241231	110205	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1130	0	3	0.00	61254572	54228	220.65	1123	1130	1123	1469	791	1130	1129.56	0.37	-240	-240	1150	1140	1128	1118	1106	1141	1119	250	339	500	760	1	1	50065793	566	-6.89	1.03	12	0.11	-164.00	1097.00	1610	20231226	-29.81	1040	20240805	8.65	1605	-29.60	20240116	1040	8.65	20240805	1605	-29.60	20240116	1040	8.65	20240805	0.82	N	004920	500	250 억	184905	N	N	0	N	N
8	20241231	100207	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1130	0	3	0.00	61254572	54228	220.65	1123	1130	1123	1469	791	1130	1129.56	0.37	-240	-240	1150	1140	1128	1118	1106	1141	1119	250	339	500	760	1	1	50065793	566	-6.89	1.03	12	0.11	-164.00	1097.00	1610	20231226	-29.81	1040	20240805	8.65	1605	-29.60	20240116	1040	8.65	20240805	1605	-29.60	20240116	1040	8.65	20240805	0.82	N	004920	500	250 억	184905	N	N	0	N	N
9	20241231	090207	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1130	0	3	0.00	61254572	54228	220.65	1123	1130	1123	1469	791	1130	1129.56	0.37	-240	-240	1150	1140	1128	1118	1106	1141	1119	250	339	500	760	1	1	50065793	566	-6.89	1.03	12	0.11	-164.00	1097.00	1610	20231226	-29.81	1040	20240805	8.65	1605	-29.60	20240116	1040	8.65	20240805	1605	-29.60	20240116	1040	8.65	20240805	0.82	N	004920	500	250 억	184905	N	N	0	N	N
10	20241230	160204	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1130	0	3	0.00	61254572	54228	220.65	1123	1130	1123	1469	791	1130	1129.56	0.37	0	-240	1150	1140	1128	1118	1106	1141	1119	250	339	500	760	1	1	50065793	566	-6.89	1.03	12	0.11	-164.00	1097.00	1610	20231226	-29.81	1040	20240805	8.65	1605	-29.60	20240116	1040	8.65	20240805	1605	-29.60	20240116	1040	8.65	20240805	0.82	N	004920	500	250 억	185145	N	N	0	N	N
11	20241230	150206	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1126	-4	5	-0.35	57871352	51234	208.46	1123	1130	1123	1469	791	1130	1129.55	0.37	0	-42	1150	1140	1128	1118	1106	1141	1119	250	339	500	760	1	1	50065793	564	-6.87	1.03	12	0.10	-164.00	1097.00	1610	20231226	-30.06	1040	20240805	8.27	1605	-29.84	20240116	1040	8.27	20240805	1605	-29.84	20240116	1040	8.27	20240805	0.82	N	004920	500	250 억	185145	N	N	0	N	N
12	20241230	140206	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1129	-1	5	-0.09	42361105	37502	152.59	1123	1130	1123	1469	791	1130	1129.57	0.37	0	-889	1150	1140	1128	1118	1106	1141	1119	250	339	500	760	1	1	50065793	565	-6.88	1.03	12	0.07	-164.00	1097.00	1610	20231226	-29.88	1040	20240805	8.56	1605	-29.66	20240116	1040	8.56	20240805	1605	-29.66	20240116	1040	8.56	20240805	0.82	N	004920	500	250 억	185145	N	N	0	N	N
13	20241230	130206	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1130	0	3	0.00	38859251	34403	139.98	1123	1130	1123	1469	791	1130	1129.53	0.37	0	-887	1150	1140	1128	1118	1106	1141	1119	250	339	500	760	1	1	50065793	566	-6.89	1.03	12	0.07	-164.00	1097.00	1610	20231226	-29.81	1040	20240805	8.65	1605	-29.60	20240116	1040	8.65	20240805	1605	-29.60	20240116	1040	8.65	20240805	0.82	N	004920	500	250 억	185145	N	N	0	N	N
14	20241230	120206	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1130	0	3	0.00	3388513	3012	12.26	1123	1130	1123	1469	791	1130	1125.00	0.37	0	-705	1150	1140	1128	1118	1106	1141	1119	250	339	500	760	1	1	50065793	566	-6.89	1.03	12	0.01	-164.00	1097.00	1610	20231226	-29.81	1040	20240805	8.65	1605	-29.60	20240116	1040	8.65	20240805	1605	-29.60	20240116	1040	8.65	20240805	0.82	N	004920	500	250 억	185145	N	N	0	N	N
15	20241230	110206	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1129	-1	5	-0.09	864661	767	3.12	1123	1130	1123	1469	791	1130	1127.33	0.37	0	-6	1150	1140	1128	1118	1106	1141	1119	250	339	500	760	1	1	50065793	565	-6.88	1.03	12	0.00	-164.00	1097.00	1610	20231226	-29.88	1040	20240805	8.56	1605	-29.66	20240116	1040	8.56	20240805	1605	-29.66	20240116	1040	8.56	20240805	0.82	N	004920	500	250 억	185145	N	N	0	N	N
16	20241230	100206	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1126	-4	5	-0.35	862402	765	3.11	1123	1130	1123	1469	791	1130	1127.32	0.37	0	-6	1150	1140	1128	1118	1106	1141	1119	250	339	500	760	1	1	50065793	564	-6.87	1.03	12	0.00	-164.00	1097.00	1610	20231226	-30.06	1040	20240805	8.27	1605	-29.84	20240116	1040	8.27	20240805	1605	-29.84	20240116	1040	8.27	20240805	0.82	N	004920	500	250 억	185145	N	N	0	N	N
17	20241230	090207	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1123	-7	5	-0.62	6738	6	0.02	1123	1123	1123	1469	791	1130	1123.00	0.37	0	0	1150	1140	1128	1118	1106	1141	1119	250	339	500	760	1	1	50065793	562	-6.85	1.02	12	0.00	-164.00	1097.00	1610	20231226	-30.25	1040	20240805	7.98	1605	-30.03	20240116	1040	7.98	20240805	1605	-30.03	20240116	1040	7.98	20240805	0.82	N	004920	500	250 억	185145	N	N	0	N	N
18	20241227	160205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1130	0	3	0.00	27660506	24569	28.36	1130	1138	1116	1469	791	1130	1125.83	0.37	0	-1280	1214	1172	1131	1089	1048	1151	1068	250	339	500	760	1	1	50065793	566	-6.89	1.03	12	0.05	-164.00	1097.00	1610	20231226	-29.81	1040	20240805	8.65	1605	-29.60	20240116	1040	8.65	20240805	1605	-29.60	20240116	1040	8.65	20240805	0.79	N	004920	500	250 억	186396	N	N	0	N	N
19	20241227	150205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1128	-2	5	-0.18	16227477	14451	16.68	1130	1138	1116	1469	791	1130	1122.93	0.37	0	-829	1214	1172	1131	1089	1048	1151	1068	250	339	500	760	1	1	50065793	565	-6.88	1.03	12	0.03	-164.00	1097.00	1610	20231226	-29.94	1040	20240805	8.46	1605	-29.72	20240116	1040	8.46	20240805	1605	-29.72	20240116	1040	8.46	20240805	0.79	N	004920	500	250 억	186396	N	N	0	N	N
20	20241227	140207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1122	-8	5	-0.71	12186116	10853	12.53	1130	1138	1116	1469	791	1130	1122.83	0.37	0	-1466	1214	1172	1131	1089	1048	1151	1068	250	339	500	760	1	1	50065793	562	-6.84	1.02	12	0.02	-164.00	1097.00	1610	20231226	-30.31	1040	20240805	7.88	1605	-30.09	20240116	1040	7.88	20240805	1605	-30.09	20240116	1040	7.88	20240805	0.79	N	004920	500	250 억	186396	N	N	0	N	N
21	20241227	130206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1123	-7	5	-0.62	9599027	8549	9.87	1130	1138	1116	1469	791	1130	1122.82	0.37	0	-559	1214	1172	1131	1089	1048	1151	1068	250	339	500	760	1	1	50065793	562	-6.85	1.02	12	0.02	-164.00	1097.00	1610	20231226	-30.25	1040	20240805	7.98	1605	-30.03	20240116	1040	7.98	20240805	1605	-30.03	20240116	1040	7.98	20240805	0.79	N	004920	500	250 억	186396	N	N	0	N	N
22	20241227	120205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1123	-7	5	-0.62	6447162	5729	6.61	1130	1138	1121	1469	791	1130	1125.36	0.37	0	-782	1214	1172	1131	1089	1048	1151	1068	250	339	500	760	1	1	50065793	562	-6.85	1.02	12	0.01	-164.00	1097.00	1610	20231226	-30.25	1040	20240805	7.98	1605	-30.03	20240116	1040	7.98	20240805	1605	-30.03	20240116	1040	7.98	20240805	0.79	N	004920	500	250 억	186396	N	N	0	N	N
23	20241227	110205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1132	2	2	0.18	1617479	1430	1.65	1130	1138	1129	1469	791	1130	1131.10	0.37	0	-133	1214	1172	1131	1089	1048	1151	1068	250	339	500	760	1	1	50065793	567	-6.90	1.03	12	0.00	-164.00	1097.00	1610	20231226	-29.69	1040	20240805	8.85	1605	-29.47	20240116	1040	8.85	20240805	1605	-29.47	20240116	1040	8.85	20240805	0.79	N	004920	500	250 억	186396	N	N	0	N	N
24	20241227	100205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1130	0	3	0.00	318696	282	0.33	1130	1131	1129	1469	791	1130	1130.13	0.37	0	-133	1214	1172	1131	1089	1048	1151	1068	250	339	500	760	1	1	50065793	566	-6.89	1.03	12	0.00	-164.00	1097.00	1610	20231226	-29.81	1040	20240805	8.65	1605	-29.60	20240116	1040	8.65	20240805	1605	-29.60	20240116	1040	8.65	20240805	0.79	N	004920	500	250 억	186396	N	N	0	N	N
25	20241227	090207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1131	1	2	0.09	100575	89	0.10	1130	1131	1130	1469	791	1130	1130.06	0.37	0	-69	1214	1172	1131	1089	1048	1151	1068	250	339	500	760	1	1	50065793	566	-6.90	1.03	12	0.00	-164.00	1097.00	1610	20231226	-29.75	1040	20240805	8.75	1605	-29.53	20240116	1040	8.75	20240805	1605	-29.53	20240116	1040	8.75	20240805	0.79	N	004920	500	250 억	186396	N	N	0	N	N
26	20241226	160205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1130	4	2	0.36	96752941	86645	100.69	1150	1173	1090	1463	789	1126	1116.66	0.37	0	-1049	1206	1166	1146	1106	1086	1156	1096	250	337	500	760	1	1	50065793	566	-6.89	1.03	12	0.17	-164.00	1097.00	1610	20231226	-29.81	1040	20240805	8.65	1605	-29.60	20240116	1040	8.65	20240805	1610	-29.81	20231226	1040	8.65	20240805	0.80	N	004920	500	250 억	186679	N	N	0	N	N
27	20241226	150204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1105	-21	5	-1.87	74151859	66398	77.16	1150	1173	1090	1463	789	1126	1116.78	0.37	0	6971	1206	1166	1146	1106	1086	1156	1096	250	337	500	760	1	1	50065793	553	-6.74	1.01	12	0.13	-164.00	1097.00	1610	20231226	-31.37	1040	20240805	6.25	1605	-31.15	20240116	1040	6.25	20240805	1610	-31.37	20231226	1040	6.25	20240805	0.80	N	004920	500	250 억	186679	N	N	0	N	N
28	20241226	140204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1110	-16	5	-1.42	72792443	65171	75.74	1150	1173	1090	1463	789	1126	1116.95	0.37	0	7156	1206	1166	1146	1106	1086	1156	1096	250	337	500	760	1	1	50065793	556	-6.77	1.01	12	0.13	-164.00	1097.00	1610	20231226	-31.06	1040	20240805	6.73	1605	-30.84	20240116	1040	6.73	20240805	1610	-31.06	20231226	1040	6.73	20240805	0.80	N	004920	500	250 억	186679	N	N	0	N	N
29	20241226	130205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1113	-13	5	-1.15	70865276	63438	73.72	1150	1173	1090	1463	789	1126	1117.08	0.37	0	8765	1206	1166	1146	1106	1086	1156	1096	250	337	500	760	1	1	50065793	557	-6.79	1.01	12	0.13	-164.00	1097.00	1610	20231226	-30.87	1040	20240805	7.02	1605	-30.65	20240116	1040	7.02	20240805	1610	-30.87	20231226	1040	7.02	20240805	0.80	N	004920	500	250 억	186679	N	N	0	N	N
30	20241226	120205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1113	-13	5	-1.15	69420256	62141	72.22	1150	1173	1090	1463	789	1126	1117.14	0.37	0	8908	1206	1166	1146	1106	1086	1156	1096	250	337	500	760	1	1	50065793	557	-6.79	1.01	12	0.12	-164.00	1097.00	1610	20231226	-30.87	1040	20240805	7.02	1605	-30.65	20240116	1040	7.02	20240805	1610	-30.87	20231226	1040	7.02	20240805	0.80	N	004920	500	250 억	186679	N	N	0	N	N
31	20241226	110205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1100	-26	5	-2.31	65338881	58497	67.98	1150	1173	1090	1463	789	1126	1116.96	0.37	0	10283	1206	1166	1146	1106	1086	1156	1096	250	337	500	760	1	1	50065793	551	-6.71	1.00	12	0.12	-164.00	1097.00	1610	20231226	-31.68	1040	20240805	5.77	1605	-31.46	20240116	1040	5.77	20240805	1610	-31.68	20231226	1040	5.77	20240805	0.80	N	004920	500	250 억	186679	N	N	0	N	N
32	20241226	100204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1114	-12	5	-1.07	32403267	28716	33.37	1150	1173	1110	1463	789	1126	1128.40	0.37	0	6299	1206	1166	1146	1106	1086	1156	1096	250	337	500	760	1	1	50065793	558	-6.79	1.02	12	0.06	-164.00	1097.00	1610	20231226	-30.81	1040	20240805	7.12	1605	-30.59	20240116	1040	7.12	20240805	1610	-30.81	20231226	1040	7.12	20240805	0.80	N	004920	500	250 억	186679	N	N	0	N	N
33	20241226	090204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1150	24	2	2.13	1150	1	0.00	1150	1150	1150	1463	789	1126	1150.00	0.37	0	0	1206	1166	1146	1106	1086	1156	1096	250	337	500	760	1	1	50065793	576	-7.01	1.05	12	0.00	-164.00	1097.00	1610	20231226	-28.57	1040	20240805	10.58	1605	-28.35	20240116	1040	10.58	20240805	1610	-28.57	20231226	1040	10.58	20240805	0.80	N	004920	500	250 억	186679	N	N	0	N	N
34	20241224	160205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1126	-60	5	-5.06	98890825	85939	468.89	1186	1186	1126	1541	831	1186	1150.71	0.41	0	-11945	1208	1197	1183	1172	1158	1202	1177	250	355	500	800	1	1	50065793	564	-6.87	1.03	12	0.17	-164.00	1097.00	1610	20231226	-30.06	1040	20240805	8.27	1605	-29.84	20240116	1040	8.27	20240805	1610	-30.06	20231226	1040	8.27	20240805	0.79	N	004920	500	250 억	207381	N	N	0	N	N
35	20241224	150204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1150	-36	5	-3.04	69102363	59790	326.22	1186	1186	1147	1541	831	1186	1155.75	0.41	0	-3669	1208	1197	1183	1172	1158	1202	1177	250	355	500	800	1	1	50065793	576	-7.01	1.05	12	0.12	-164.00	1097.00	1610	20231226	-28.57	1040	20240805	10.58	1605	-28.35	20240116	1040	10.58	20240805	1610	-28.57	20231226	1040	10.58	20240805	0.79	N	004920	500	250 억	207381	N	N	0	N	N
36	20241224	140203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1153	-33	5	-2.78	45767925	39492	215.47	1186	1186	1150	1541	831	1186	1158.92	0.41	0	324	1208	1197	1183	1172	1158	1202	1177	250	355	500	800	1	1	50065793	577	-7.03	1.05	12	0.08	-164.00	1097.00	1610	20231226	-28.39	1040	20240805	10.87	1605	-28.16	20240116	1040	10.87	20240805	1610	-28.39	20231226	1040	10.87	20240805	0.79	N	004920	500	250 억	207381	N	N	0	N	N
37	20241224	130205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1155	-31	5	-2.61	40251832	34712	189.39	1186	1186	1150	1541	831	1186	1159.59	0.41	0	464	1208	1197	1183	1172	1158	1202	1177	250	355	500	800	1	1	50065793	578	-7.04	1.05	12	0.07	-164.00	1097.00	1610	20231226	-28.26	1040	20240805	11.06	1605	-28.04	20240116	1040	11.06	20240805	1610	-28.26	20231226	1040	11.06	20240805	0.79	N	004920	500	250 억	207381	N	N	0	N	N
38	20241224	120204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1170	-16	5	-1.35	21356869	18364	100.20	1186	1186	1150	1541	831	1186	1162.97	0.41	0	-1179	1208	1197	1183	1172	1158	1202	1177	250	355	500	800	1	1	50065793	586	-7.13	1.07	12	0.04	-164.00	1097.00	1610	20231226	-27.33	1040	20240805	12.50	1605	-27.10	20240116	1040	12.50	20240805	1610	-27.33	20231226	1040	12.50	20240805	0.79	N	004920	500	250 억	207381	N	N	0	N	N
39	20241224	110205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1158	-28	5	-2.36	19649825	16893	92.17	1186	1186	1150	1541	831	1186	1163.19	0.41	0	-941	1208	1197	1183	1172	1158	1202	1177	250	355	500	800	1	1	50065793	580	-7.06	1.06	12	0.03	-164.00	1097.00	1610	20231226	-28.07	1040	20240805	11.35	1605	-27.85	20240116	1040	11.35	20240805	1610	-28.07	20231226	1040	11.35	20240805	0.79	N	004920	500	250 억	207381	N	N	0	N	N
40	20241224	100204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1171	-15	5	-1.26	5802428	4948	27.00	1186	1186	1169	1541	831	1186	1172.68	0.41	0	-306	1208	1197	1183	1172	1158	1202	1177	250	355	500	800	1	1	50065793	586	-7.14	1.07	12	0.01	-164.00	1097.00	1610	20231226	-27.27	1040	20240805	12.60	1605	-27.04	20240116	1040	12.60	20240805	1610	-27.27	20231226	1040	12.60	20240805	0.79	N	004920	500	250 억	207381	N	N	0	N	N
41	20241224	090205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1186	0	3	0.00	10674	9	0.05	1186	1186	1186	1541	831	1186	1186.00	0.41	0	-1	1208	1197	1183	1172	1158	1202	1177	250	355	500	800	1	1	50065793	594	-7.23	1.08	12	0.00	-164.00	1097.00	1610	20231226	-26.34	1040	20240805	14.04	1605	-26.11	20240116	1040	14.04	20240805	1610	-26.34	20231226	1040	14.04	20240805	0.79	N	004920	500	250 억	207381	N	N	0	N	N
42	20241223	160203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1186	6	2	0.51	21609928	18327	85.43	1180	1194	1169	1534	826	1180	1179.13	0.42	0	-2071	1222	1201	1184	1163	1146	1192	1154	250	354	500	800	1	1	50065793	594	-7.23	1.08	12	0.04	-164.00	1097.00	1624	20231214	-26.97	1040	20240805	14.04	1605	-26.11	20240116	1040	14.04	20240805	1610	-26.34	20231226	1040	14.04	20240805	0.79	N	004920	500	250 억	209846	N	N	0	N	N
43	20241223	150204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1178	-2	5	-0.17	20718517	17569	81.90	1180	1194	1169	1534	826	1180	1179.27	0.42	0	-2218	1222	1201	1184	1163	1146	1192	1154	250	354	500	800	1	1	50065793	590	-7.18	1.07	12	0.04	-164.00	1097.00	1624	20231214	-27.46	1040	20240805	13.27	1605	-26.60	20240116	1040	13.27	20240805	1610	-26.83	20231226	1040	13.27	20240805	0.79	N	004920	500	250 억	209846	N	N	0	N	N
44	20241223	140203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1171	-9	5	-0.76	18525154	15711	73.24	1180	1194	1170	1534	826	1180	1179.12	0.42	0	-1323	1222	1201	1184	1163	1146	1192	1154	250	354	500	800	1	1	50065793	586	-7.14	1.07	12	0.03	-164.00	1097.00	1624	20231214	-27.89	1040	20240805	12.60	1605	-27.04	20240116	1040	12.60	20240805	1610	-27.27	20231226	1040	12.60	20240805	0.79	N	004920	500	250 억	209846	N	N	0	N	N
45	20241223	130204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1182	2	2	0.17	6334391	5331	24.85	1180	1194	1171	1534	826	1180	1188.22	0.42	0	-186	1222	1201	1184	1163	1146	1192	1154	250	354	500	800	1	1	50065793	592	-7.21	1.08	12	0.01	-164.00	1097.00	1624	20231214	-27.22	1040	20240805	13.65	1605	-26.36	20240116	1040	13.65	20240805	1610	-26.58	20231226	1040	13.65	20240805	0.79	N	004920	500	250 억	209846	N	N	0	N	N
46	20241223	120204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1182	2	2	0.17	6318991	5318	24.79	1180	1194	1171	1534	826	1180	1188.23	0.42	0	-175	1222	1201	1184	1163	1146	1192	1154	250	354	500	800	1	1	50065793	592	-7.21	1.08	12	0.01	-164.00	1097.00	1624	20231214	-27.22	1040	20240805	13.65	1605	-26.36	20240116	1040	13.65	20240805	1610	-26.58	20231226	1040	13.65	20240805	0.79	N	004920	500	250 억	209846	N	N	0	N	N
47	20241223	110204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1187	7	2	0.59	1635827	1383	6.45	1180	1194	1171	1534	826	1180	1182.81	0.42	0	-65	1222	1201	1184	1163	1146	1192	1154	250	354	500	800	1	1	50065793	594	-7.24	1.08	12	0.00	-164.00	1097.00	1624	20231214	-26.91	1040	20240805	14.13	1605	-26.04	20240116	1040	14.13	20240805	1610	-26.27	20231226	1040	14.13	20240805	0.79	N	004920	500	250 억	209846	N	N	0	N	N
48	20241223	100204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1190	10	2	0.85	1230323	1042	4.86	1180	1194	1171	1534	826	1180	1180.73	0.42	0	-26	1222	1201	1184	1163	1146	1192	1154	250	354	500	800	1	1	50065793	596	-7.26	1.08	12	0.00	-164.00	1097.00	1624	20231214	-26.72	1040	20240805	14.42	1605	-25.86	20240116	1040	14.42	20240805	1610	-26.09	20231226	1040	14.42	20240805	0.79	N	004920	500	250 억	209846	N	N	0	N	N
49	20241223	090204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1171	-9	5	-0.76	607331	515	2.40	1180	1180	1171	1534	826	1180	1179.28	0.42	0	442	1222	1201	1184	1163	1146	1192	1154	250	354	500	800	1	1	50065793	586	-7.14	1.07	12	0.00	-164.00	1097.00	1624	20231214	-27.89	1040	20240805	12.60	1605	-27.04	20240116	1040	12.60	20240805	1610	-27.27	20231226	1040	12.60	20240805	0.79	N	004920	500	250 억	209846	N	N	0	N	N
50	20241220	160203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1180	-18	5	-1.50	25221318	21450	103.63	1205	1205	1167	1557	839	1198	1175.82	0.45	0	-8155	1219	1208	1194	1183	1169	1201	1176	250	359	500	810	1	1	50065793	591	-7.20	1.08	12	0.04	-164.00	1097.00	1624	20231214	-27.34	1040	20240805	13.46	1605	-26.48	20240116	1040	13.46	20240805	1610	-26.71	20231226	1040	13.46	20240805	0.79	N	004920	500	250 억	223150	N	N	0	N	N
51	20241220	150203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1177	-21	5	-1.75	19328758	16443	79.44	1205	1205	1167	1557	839	1198	1175.50	0.45	0	-3758	1219	1208	1194	1183	1169	1201	1176	250	359	500	810	1	1	50065793	589	-7.18	1.07	12	0.03	-164.00	1097.00	1624	20231214	-27.52	1040	20240805	13.17	1605	-26.67	20240116	1040	13.17	20240805	1610	-26.89	20231226	1040	13.17	20240805	0.79	N	004920	500	250 억	223150	N	N	0	N	N
52	20241220	140203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1179	-19	5	-1.59	18482675	15725	75.97	1205	1205	1167	1557	839	1198	1175.37	0.45	0	-3153	1219	1208	1194	1183	1169	1201	1176	250	359	500	810	1	1	50065793	590	-7.19	1.07	12	0.03	-164.00	1097.00	1624	20231214	-27.40	1040	20240805	13.37	1605	-26.54	20240116	1040	13.37	20240805	1610	-26.77	20231226	1040	13.37	20240805	0.79	N	004920	500	250 억	223150	N	N	0	N	N
53	20241220	130203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1172	-26	5	-2.17	16595149	14114	68.19	1205	1205	1169	1557	839	1198	1175.79	0.45	0	-2745	1219	1208	1194	1183	1169	1201	1176	250	359	500	810	1	1	50065793	587	-7.15	1.07	12	0.03	-164.00	1097.00	1624	20231214	-27.83	1040	20240805	12.69	1605	-26.98	20240116	1040	12.69	20240805	1610	-27.20	20231226	1040	12.69	20240805	0.79	N	004920	500	250 억	223150	N	N	0	N	N
54	20241220	120202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1180	-18	5	-1.50	5552227	4693	22.67	1205	1205	1177	1557	839	1198	1183.09	0.45	0	-1296	1219	1208	1194	1183	1169	1201	1176	250	359	500	810	1	1	50065793	591	-7.20	1.08	12	0.01	-164.00	1097.00	1624	20231214	-27.34	1040	20240805	13.46	1605	-26.48	20240116	1040	13.46	20240805	1610	-26.71	20231226	1040	13.46	20240805	0.79	N	004920	500	250 억	223150	N	N	0	N	N
55	20241220	110202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1178	-20	5	-1.67	4633195	3913	18.90	1205	1205	1177	1557	839	1198	1184.05	0.45	0	-1037	1219	1208	1194	1183	1169	1201	1176	250	359	500	810	1	1	50065793	590	-7.18	1.07	12	0.01	-164.00	1097.00	1624	20231214	-27.46	1040	20240805	13.27	1605	-26.60	20240116	1040	13.27	20240805	1610	-26.83	20231226	1040	13.27	20240805	0.79	N	004920	500	250 억	223150	N	N	0	N	N
56	20241220	100203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1179	-19	5	-1.59	3839815	3240	15.65	1205	1205	1179	1557	839	1198	1185.13	0.45	0	-634	1219	1208	1194	1183	1169	1201	1176	250	359	500	810	1	1	50065793	590	-7.19	1.07	12	0.01	-164.00	1097.00	1624	20231214	-27.40	1040	20240805	13.37	1605	-26.54	20240116	1040	13.37	20240805	1610	-26.77	20231226	1040	13.37	20240805	0.79	N	004920	500	250 억	223150	N	N	0	N	N
57	20241220	090203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1205	7	2	0.58	216900	180	0.87	1205	1205	1205	1557	839	1198	1205.00	0.45	0	-27	1219	1208	1194	1183	1169	1201	1176	250	359	500	810	1	1	50065793	603	-7.35	1.10	12	0.00	-164.00	1097.00	1624	20231214	-25.80	1040	20240805	15.87	1605	-24.92	20240116	1040	15.87	20240805	1610	-25.16	20231226	1040	15.87	20240805	0.79	N	004920	500	250 억	223150	N	N	0	N	N
58	20241219	160203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1198	-7	5	-0.58	24577035	20694	37.72	1205	1205	1180	1566	844	1205	1187.64	0.45	0	-2263	1243	1223	1203	1183	1163	1234	1194	250	361	500	810	1	1	50065793	600	-7.30	1.09	12	0.04	-164.00	1097.00	1637	20231212	-26.82	1040	20240805	15.19	1605	-25.36	20240116	1040	15.19	20240805	1610	-25.59	20231226	1040	15.19	20240805	0.78	N	004920	500	250 억	225136	N	N	0	N	N
59	20241219	150202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1199	-6	5	-0.50	22851972	19254	35.09	1205	1205	1180	1566	844	1205	1186.87	0.45	0	-1950	1243	1223	1203	1183	1163	1234	1194	250	361	500	810	1	1	50065793	600	-7.31	1.09	12	0.04	-164.00	1097.00	1637	20231212	-26.76	1040	20240805	15.29	1605	-25.30	20240116	1040	15.29	20240805	1610	-25.53	20231226	1040	15.29	20240805	0.78	N	004920	500	250 억	225136	N	N	0	N	N
60	20241219	140202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1181	-24	5	-1.99	21415579	18044	32.89	1205	1205	1181	1566	844	1205	1186.85	0.45	0	-1454	1243	1223	1203	1183	1163	1234	1194	250	361	500	810	1	1	50065793	591	-7.20	1.08	12	0.04	-164.00	1097.00	1637	20231212	-27.86	1040	20240805	13.56	1605	-26.42	20240116	1040	13.56	20240805	1610	-26.65	20231226	1040	13.56	20240805	0.78	N	004920	500	250 억	225136	N	N	0	N	N
61	20241219	130202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1185	-20	5	-1.66	7389276	6197	11.30	1205	1205	1185	1566	844	1205	1192.40	0.45	0	-1483	1243	1223	1203	1183	1163	1234	1194	250	361	500	810	1	1	50065793	593	-7.23	1.08	12	0.01	-164.00	1097.00	1637	20231212	-27.61	1040	20240805	13.94	1605	-26.17	20240116	1040	13.94	20240805	1610	-26.40	20231226	1040	13.94	20240805	0.78	N	004920	500	250 억	225136	N	N	0	N	N
62	20241219	120202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1192	-13	5	-1.08	6682353	5601	10.21	1205	1205	1186	1566	844	1205	1193.06	0.45	0	-1478	1243	1223	1203	1183	1163	1234	1194	250	361	500	810	1	1	50065793	597	-7.27	1.09	12	0.01	-164.00	1097.00	1637	20231212	-27.18	1040	20240805	14.62	1605	-25.73	20240116	1040	14.62	20240805	1610	-25.96	20231226	1040	14.62	20240805	0.78	N	004920	500	250 억	225136	N	N	0	N	N
63	20241219	110203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1192	-13	5	-1.08	6682353	5601	10.21	1205	1205	1186	1566	844	1205	1193.06	0.45	0	-1478	1243	1223	1203	1183	1163	1234	1194	250	361	500	810	1	1	50065793	597	-7.27	1.09	12	0.01	-164.00	1097.00	1637	20231212	-27.18	1040	20240805	14.62	1605	-25.73	20240116	1040	14.62	20240805	1610	-25.96	20231226	1040	14.62	20240805	0.78	N	004920	500	250 억	225136	N	N	0	N	N
64	20241219	100202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1187	-18	5	-1.49	5205166	4362	7.95	1205	1205	1186	1566	844	1205	1193.30	0.45	0	-978	1243	1223	1203	1183	1163	1234	1194	250	361	500	810	1	1	50065793	594	-7.24	1.08	12	0.01	-164.00	1097.00	1637	20231212	-27.49	1040	20240805	14.13	1605	-26.04	20240116	1040	14.13	20240805	1610	-26.27	20231226	1040	14.13	20240805	0.78	N	004920	500	250 억	225136	N	N	0	N	N
65	20241219	090202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1198	-7	5	-0.58	343147	285	0.52	1205	1205	1198	1566	844	1205	1204.02	0.45	0	-50	1243	1223	1203	1183	1163	1234	1194	250	361	500	810	1	1	50065793	600	-7.30	1.09	12	0.00	-164.00	1097.00	1637	20231212	-26.82	1040	20240805	15.19	1605	-25.36	20240116	1040	15.19	20240805	1610	-25.59	20231226	1040	15.19	20240805	0.78	N	004920	500	250 억	225136	N	N	0	N	N
66	20241218	160201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1205	24	2	2.03	66249795	54864	508.52	1184	1223	1183	1535	827	1181	1207.53	0.48	0	-12136	1227	1204	1192	1169	1157	1198	1163	250	354	500	800	1	1	50065793	603	-7.35	1.10	12	0.11	-164.00	1097.00	1653	20231211	-27.10	1040	20240805	15.87	1605	-24.92	20240116	1040	15.87	20240805	1610	-25.16	20231226	1040	15.87	20240805	0.78	N	004920	500	250 억	238045	N	N	2	N	N
67	20241218	150202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1205	24	2	2.03	64295081	53238	493.45	1184	1223	1183	1535	827	1181	1207.69	0.48	0	-12494	1227	1204	1192	1169	1157	1198	1163	250	354	500	800	1	1	50065793	603	-7.35	1.10	12	0.11	-164.00	1097.00	1653	20231211	-27.10	1040	20240805	15.87	1605	-24.92	20240116	1040	15.87	20240805	1610	-25.16	20231226	1040	15.87	20240805	0.78	N	004920	500	250 억	238045	N	N	2	N	N
68	20241218	140202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1206	25	2	2.12	63303298	52414	485.81	1184	1223	1183	1535	827	1181	1207.76	0.48	0	-12637	1227	1204	1192	1169	1157	1198	1163	250	354	500	800	1	1	50065793	604	-7.35	1.10	12	0.10	-164.00	1097.00	1653	20231211	-27.04	1040	20240805	15.96	1605	-24.86	20240116	1040	15.96	20240805	1610	-25.09	20231226	1040	15.96	20240805	0.78	N	004920	500	250 억	238045	N	N	2	N	N
69	20241218	130202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1196	15	2	1.27	60704625	50232	465.59	1184	1223	1183	1535	827	1181	1208.49	0.48	0	-13105	1227	1204	1192	1169	1157	1198	1163	250	354	500	800	1	1	50065793	599	-7.29	1.09	12	0.10	-164.00	1097.00	1653	20231211	-27.65	1040	20240805	15.00	1605	-25.48	20240116	1040	15.00	20240805	1610	-25.71	20231226	1040	15.00	20240805	0.78	N	004920	500	250 억	238045	N	N	2	N	N
70	20241218	120202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1216	35	2	2.96	51880361	42888	397.52	1184	1223	1183	1535	827	1181	1209.67	0.48	0	-13359	1227	1204	1192	1169	1157	1198	1163	250	354	500	800	1	1	50065793	609	-7.41	1.11	12	0.09	-164.00	1097.00	1653	20231211	-26.44	1040	20240805	16.92	1605	-24.24	20240116	1040	16.92	20240805	1610	-24.47	20231226	1040	16.92	20240805	0.78	N	004920	500	250 억	238045	N	N	2	N	N
71	20241218	110202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1185	4	2	0.34	22324172	18458	171.08	1184	1223	1183	1535	827	1181	1209.46	0.48	0	-11529	1227	1204	1192	1169	1157	1198	1163	250	354	500	800	1	1	50065793	593	-7.23	1.08	12	0.04	-164.00	1097.00	1653	20231211	-28.31	1040	20240805	13.94	1605	-26.17	20240116	1040	13.94	20240805	1610	-26.40	20231226	1040	13.94	20240805	0.78	N	004920	500	250 억	238045	N	N	2	N	N
72	20241218	100203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1192	11	2	0.93	20655120	17050	158.03	1184	1223	1183	1535	827	1181	1211.44	0.48	0	-11273	1227	1204	1192	1169	1157	1198	1163	250	354	500	800	1	1	50065793	597	-7.27	1.09	12	0.03	-164.00	1097.00	1653	20231211	-27.89	1040	20240805	14.62	1605	-25.73	20240116	1040	14.62	20240805	1610	-25.96	20231226	1040	14.62	20240805	0.78	N	004920	500	250 억	238045	N	N	2	N	N
73	20241218	090203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1181	0	3	0.00	0	0	0.00	0	0	0	1535	827	1181	0.00	0.48	0	0	1227	1204	1192	1169	1157	1198	1163	250	354	500	800	1	1	50065793	591	-7.20	1.08	12	0.00	-164.00	1097.00	1653	20231211	-28.55	1040	20240805	13.56	1605	-26.42	20240116	1040	13.56	20240805	1610	-26.65	20231226	1040	13.56	20240805	0.78	N	004920	500	250 억	238045	N	N	2	N	N
74	20241217	160201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1181	-10	5	-0.84	12800207	10789	60.27	1192	1215	1180	1548	834	1191	1186.41	0.48	0	-2955	1230	1210	1200	1180	1170	1205	1175	250	357	500	800	1	1	50065793	591	-7.20	1.08	12	0.02	-164.00	1097.00	1711	20231208	-30.98	1040	20240805	13.56	1605	-26.42	20240116	1040	13.56	20240805	1610	-26.65	20231226	1040	13.56	20240805	0.78	N	004920	500	250 억	241000	N	N	2	N	N
75	20241217	150201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1189	-2	5	-0.17	11393106	9602	53.64	1192	1215	1180	1548	834	1191	1186.53	0.48	0	-2369	1230	1210	1200	1180	1170	1205	1175	250	357	500	800	1	1	50065793	595	-7.25	1.08	12	0.02	-164.00	1097.00	1711	20231208	-30.51	1040	20240805	14.33	1605	-25.92	20240116	1040	14.33	20240805	1610	-26.15	20231226	1040	14.33	20240805	0.78	N	004920	500	250 억	241000	N	N	3	N	N
76	20241217	140203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1181	-10	5	-0.84	9543927	8038	44.90	1192	1215	1181	1548	834	1191	1187.35	0.48	0	-1681	1230	1210	1200	1180	1170	1205	1175	250	357	500	800	1	1	50065793	591	-7.20	1.08	12	0.02	-164.00	1097.00	1711	20231208	-30.98	1040	20240805	13.56	1605	-26.42	20240116	1040	13.56	20240805	1610	-26.65	20231226	1040	13.56	20240805	0.78	N	004920	500	250 억	241000	N	N	3	N	N
77	20241217	130158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1184	-7	5	-0.59	6789447	5711	31.90	1192	1215	1183	1548	834	1191	1188.84	0.48	0	-1313	1230	1210	1200	1180	1170	1205	1175	250	357	500	800	1	1	50065793	593	-7.22	1.08	12	0.01	-164.00	1097.00	1711	20231208	-30.80	1040	20240805	13.85	1605	-26.23	20240116	1040	13.85	20240805	1610	-26.46	20231226	1040	13.85	20240805	0.78	N	004920	500	250 억	241000	N	N	3	N	N
78	20241217	120202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1195	4	2	0.34	4869850	4093	22.86	1192	1215	1183	1548	834	1191	1189.80	0.48	0	-1169	1230	1210	1200	1180	1170	1205	1175	250	357	500	800	1	1	50065793	598	-7.29	1.09	12	0.01	-164.00	1097.00	1711	20231208	-30.16	1040	20240805	14.90	1605	-25.55	20240116	1040	14.90	20240805	1610	-25.78	20231226	1040	14.90	20240805	0.78	N	004920	500	250 억	241000	N	N	3	N	N
79	20241217	110201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1187	-4	5	-0.34	2597739	2179	12.17	1192	1215	1183	1548	834	1191	1192.17	0.48	0	-765	1230	1210	1200	1180	1170	1205	1175	250	357	500	800	1	1	50065793	594	-7.24	1.08	12	0.00	-164.00	1097.00	1711	20231208	-30.63	1040	20240805	14.13	1605	-26.04	20240116	1040	14.13	20240805	1610	-26.27	20231226	1040	14.13	20240805	0.78	N	004920	500	250 억	241000	N	N	3	N	N
80	20241217	100202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1198	7	2	0.59	1943676	1628	9.09	1192	1215	1183	1548	834	1191	1193.90	0.48	0	-534	1230	1210	1200	1180	1170	1205	1175	250	357	500	800	1	1	50065793	600	-7.30	1.09	12	0.00	-164.00	1097.00	1711	20231208	-29.98	1040	20240805	15.19	1605	-25.36	20240116	1040	15.19	20240805	1610	-25.59	20231226	1040	15.19	20240805	0.78	N	004920	500	250 억	241000	N	N	3	N	N
81	20241217	090201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1195	4	2	0.34	205029	172	0.96	1192	1195	1192	1548	834	1191	1192.03	0.48	0	-166	1230	1210	1200	1180	1170	1205	1175	250	357	500	800	1	1	50065793	598	-7.29	1.09	12	0.00	-164.00	1097.00	1711	20231208	-30.16	1040	20240805	14.90	1605	-25.55	20240116	1040	14.90	20240805	1610	-25.78	20231226	1040	14.90	20240805	0.78	N	004920	500	250 억	241000	N	N	3	N	N
82	20241216	160201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1191	1	2	0.08	21408700	17901	26.86	1199	1220	1190	1547	833	1190	1195.95	0.48	0	280	1220	1205	1185	1170	1150	1212	1177	250	357	500	800	1	1	50065793	596	-7.26	1.09	12	0.04	-164.00	1097.00	1719	20231207	-30.72	1040	20240805	14.52	1605	-25.79	20240116	1040	14.52	20240805	1610	-26.02	20231226	1040	14.52	20240805	0.77	N	004920	500	250 억	241093	N	N	3	N	N
83	20241216	150202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1199	9	2	0.76	20239428	16921	25.39	1199	1220	1190	1547	833	1190	1196.11	0.48	0	155	1220	1205	1185	1170	1150	1212	1177	250	357	500	800	1	1	50065793	600	-7.31	1.09	12	0.03	-164.00	1097.00	1719	20231207	-30.25	1040	20240805	15.29	1605	-25.30	20240116	1040	15.29	20240805	1610	-25.53	20231226	1040	15.29	20240805	0.77	N	004920	500	250 억	241093	N	N	3	N	N
84	20241216	140200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1195	5	2	0.42	15109286	12630	18.95	1199	1220	1190	1547	833	1190	1196.30	0.48	0	62	1220	1205	1185	1170	1150	1212	1177	250	357	500	800	1	1	50065793	598	-7.29	1.09	12	0.03	-164.00	1097.00	1719	20231207	-30.48	1040	20240805	14.90	1605	-25.55	20240116	1040	14.90	20240805	1610	-25.78	20231226	1040	14.90	20240805	0.77	N	004920	500	250 억	241093	N	N	3	N	N
85	20241216	130202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1201	11	2	0.92	11453501	9571	14.36	1199	1220	1190	1547	833	1190	1196.69	0.48	0	-900	1220	1205	1185	1170	1150	1212	1177	250	357	500	800	1	1	50065793	601	-7.32	1.09	12	0.02	-164.00	1097.00	1719	20231207	-30.13	1040	20240805	15.48	1605	-25.17	20240116	1040	15.48	20240805	1610	-25.40	20231226	1040	15.48	20240805	0.77	N	004920	500	250 억	241093	N	N	3	N	N
86	20241216	120202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1190	0	3	0.00	9772853	8171	12.26	1199	1220	1190	1547	833	1190	1196.04	0.48	0	-654	1220	1205	1185	1170	1150	1212	1177	250	357	500	800	1	1	50065793	596	-7.26	1.08	12	0.02	-164.00	1097.00	1719	20231207	-30.77	1040	20240805	14.42	1605	-25.86	20240116	1040	14.42	20240805	1610	-26.09	20231226	1040	14.42	20240805	0.77	N	004920	500	250 억	241093	N	N	3	N	N
87	20241216	110201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1201	11	2	0.92	3612415	3000	4.50	1199	1220	1198	1547	833	1190	1204.14	0.48	0	-481	1220	1205	1185	1170	1150	1212	1177	250	357	500	800	1	1	50065793	601	-7.32	1.09	12	0.01	-164.00	1097.00	1719	20231207	-30.13	1040	20240805	15.48	1605	-25.17	20240116	1040	15.48	20240805	1610	-25.40	20231226	1040	15.48	20240805	0.77	N	004920	500	250 억	241093	N	N	3	N	N
88	20241216	100201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1205	15	2	1.26	2109936	1749	2.62	1199	1220	1198	1547	833	1190	1206.37	0.48	0	-476	1220	1205	1185	1170	1150	1212	1177	250	357	500	800	1	1	50065793	603	-7.35	1.10	12	0.00	-164.00	1097.00	1719	20231207	-29.90	1040	20240805	15.87	1605	-24.92	20240116	1040	15.87	20240805	1610	-25.16	20231226	1040	15.87	20240805	0.77	N	004920	500	250 억	241093	N	N	3	N	N
89	20241216	090202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1190	0	3	0.00	0	0	0.00	0	0	0	1547	833	1190	0.00	0.48	0	0	1220	1205	1185	1170	1150	1212	1177	250	357	500	800	1	1	50065793	596	-7.26	1.08	12	0.00	-164.00	1097.00	1719	20231207	-30.77	1040	20240805	14.42	1605	-25.86	20240116	1040	14.42	20240805	1610	-26.09	20231226	1040	14.42	20240805	0.77	N	004920	500	250 억	241093	N	N	3	N	N
90	20241213	160156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1190	0	3	0.00	78340057	66590	253.87	1178	1200	1165	1547	833	1190	1176.45	0.45	0	11369	1210	1200	1190	1180	1170	1195	1175	250	357	500	800	1	1	50065793	596	-7.26	1.08	12	0.13	-164.00	1097.00	1730	20231206	-31.21	1040	20240805	14.42	1605	-25.86	20240116	1040	14.42	20240805	1624	-26.72	20231214	1040	14.42	20240805	0.76	N	004920	500	250 억	227400	N	N	3	N	N
91	20241213	150201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1175	-15	5	-1.26	75466062	64158	244.60	1178	1200	1165	1547	833	1190	1176.25	0.45	0	11178	1210	1200	1190	1180	1170	1195	1175	250	357	500	800	1	1	50065793	588	-7.16	1.07	12	0.13	-164.00	1097.00	1730	20231206	-32.08	1040	20240805	12.98	1605	-26.79	20240116	1040	12.98	20240805	1624	-27.65	20231214	1040	12.98	20240805	0.76	N	004920	500	250 억	227400	N	N	0	N	N
92	20241213	140202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1185	-5	5	-0.42	72643465	61762	235.46	1178	1200	1165	1547	833	1190	1176.18	0.45	0	10811	1210	1200	1190	1180	1170	1195	1175	250	357	500	800	1	1	50065793	593	-7.23	1.08	12	0.12	-164.00	1097.00	1730	20231206	-31.50	1040	20240805	13.94	1605	-26.17	20240116	1040	13.94	20240805	1624	-27.03	20231214	1040	13.94	20240805	0.76	N	004920	500	250 억	227400	N	N	0	N	N
93	20241213	130202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1186	-4	5	-0.34	72524165	61661	235.08	1178	1200	1165	1547	833	1190	1176.18	0.45	0	10814	1210	1200	1190	1180	1170	1195	1175	250	357	500	800	1	1	50065793	594	-7.23	1.08	12	0.12	-164.00	1097.00	1730	20231206	-31.45	1040	20240805	14.04	1605	-26.11	20240116	1040	14.04	20240805	1624	-26.97	20231214	1040	14.04	20240805	0.76	N	004920	500	250 억	227400	N	N	0	N	N
94	20241213	120202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1174	-16	5	-1.34	71858013	61097	232.93	1178	1200	1165	1547	833	1190	1176.13	0.45	0	10775	1210	1200	1190	1180	1170	1195	1175	250	357	500	800	1	1	50065793	588	-7.16	1.07	12	0.12	-164.00	1097.00	1730	20231206	-32.14	1040	20240805	12.88	1605	-26.85	20240116	1040	12.88	20240805	1624	-27.71	20231214	1040	12.88	20240805	0.76	N	004920	500	250 억	227400	N	N	0	N	N
95	20241213	110201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1187	-3	5	-0.25	51384967	43715	166.66	1178	1200	1165	1547	833	1190	1175.45	0.45	0	9909	1210	1200	1190	1180	1170	1195	1175	250	357	500	800	1	1	50065793	594	-7.24	1.08	12	0.09	-164.00	1097.00	1730	20231206	-31.39	1040	20240805	14.13	1605	-26.04	20240116	1040	14.13	20240805	1624	-26.91	20231214	1040	14.13	20240805	0.76	N	004920	500	250 억	227400	N	N	0	N	N
96	20241213	100201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1200	10	2	0.84	50664889	43109	164.35	1178	1200	1165	1547	833	1190	1175.27	0.45	0	9858	1210	1200	1190	1180	1170	1195	1175	250	357	500	800	1	1	50065793	601	-7.32	1.09	12	0.09	-164.00	1097.00	1730	20231206	-30.64	1040	20240805	15.38	1605	-25.23	20240116	1040	15.38	20240805	1624	-26.11	20231214	1040	15.38	20240805	0.76	N	004920	500	250 억	227400	N	N	0	N	N
97	20241213	090201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1190	0	3	0.00	260396	220	0.84	1178	1190	1178	1547	833	1190	1183.62	0.45	0	-16	1210	1200	1190	1180	1170	1195	1175	250	357	500	800	1	1	50065793	596	-7.26	1.08	12	0.00	-164.00	1097.00	1730	20231206	-31.21	1040	20240805	14.42	1605	-25.86	20240116	1040	14.42	20240805	1624	-26.72	20231214	1040	14.42	20240805	0.76	N	004920	500	250 억	227400	N	N	0	N	N
98	20241212	160201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1190	1	2	0.08	30472634	25702	25.67	1200	1200	1180	1545	833	1189	1185.61	0.47	0	-6156	1277	1233	1211	1167	1145	1222	1156	250	356	500	800	1	1	50065793	596	-7.26	1.08	12	0.05	-164.00	1097.00	1770	20231205	-32.77	1040	20240805	14.42	1605	-25.86	20240116	1040	14.42	20240805	1637	-27.31	20231212	1040	14.42	20240805	0.79	N	004920	500	250 억	236572	N	N	0	N	N
99	20241212	150201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1191	2	2	0.17	28861703	24348	24.32	1200	1200	1180	1545	833	1189	1185.38	0.47	0	-6100	1277	1233	1211	1167	1145	1222	1156	250	356	500	800	1	1	50065793	596	-7.26	1.09	12	0.05	-164.00	1097.00	1770	20231205	-32.71	1040	20240805	14.52	1605	-25.79	20240116	1040	14.52	20240805	1637	-27.24	20231212	1040	14.52	20240805	0.79	N	004920	500	250 억	236572	N	N	0	N	N
100	20241212	140201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1182	-7	5	-0.59	27244280	22983	22.95	1200	1200	1180	1545	833	1189	1185.41	0.47	0	-7153	1277	1233	1211	1167	1145	1222	1156	250	356	500	800	1	1	50065793	592	-7.21	1.08	12	0.05	-164.00	1097.00	1770	20231205	-33.22	1040	20240805	13.65	1605	-26.36	20240116	1040	13.65	20240805	1637	-27.79	20231212	1040	13.65	20240805	0.79	N	004920	500	250 억	236572	N	N	0	N	N
101	20241212	130200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1184	-5	5	-0.42	12026003	10104	10.09	1200	1200	1184	1545	833	1189	1190.22	0.47	0	-5682	1277	1233	1211	1167	1145	1222	1156	250	356	500	800	1	1	50065793	593	-7.22	1.08	12	0.02	-164.00	1097.00	1770	20231205	-33.11	1040	20240805	13.85	1605	-26.23	20240116	1040	13.85	20240805	1637	-27.67	20231212	1040	13.85	20240805	0.79	N	004920	500	250 억	236572	N	N	0	N	N
102	20241212	120159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1189	0	3	0.00	7712030	6465	6.46	1200	1200	1185	1545	833	1189	1192.89	0.47	0	-4066	1277	1233	1211	1167	1145	1222	1156	250	356	500	800	1	1	50065793	595	-7.25	1.08	12	0.01	-164.00	1097.00	1770	20231205	-32.82	1040	20240805	14.33	1605	-25.92	20240116	1040	14.33	20240805	1637	-27.37	20231212	1040	14.33	20240805	0.79	N	004920	500	250 억	236572	N	N	0	N	N
103	20241212	110200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1196	7	2	0.59	7283053	6105	6.10	1200	1200	1185	1545	833	1189	1192.97	0.47	0	-3992	1277	1233	1211	1167	1145	1222	1156	250	356	500	800	1	1	50065793	599	-7.29	1.09	12	0.01	-164.00	1097.00	1770	20231205	-32.43	1040	20240805	15.00	1605	-25.48	20240116	1040	15.00	20240805	1637	-26.94	20231212	1040	15.00	20240805	0.79	N	004920	500	250 억	236572	N	N	0	N	N
104	20241212	100200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1188	-1	5	-0.08	7028397	5891	5.88	1200	1200	1185	1545	833	1189	1193.07	0.47	0	-4090	1277	1233	1211	1167	1145	1222	1156	250	356	500	800	1	1	50065793	595	-7.24	1.08	12	0.01	-164.00	1097.00	1770	20231205	-32.88	1040	20240805	14.23	1605	-25.98	20240116	1040	14.23	20240805	1637	-27.43	20231212	1040	14.23	20240805	0.79	N	004920	500	250 억	236572	N	N	0	N	N
105	20241212	090201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1197	8	2	0.67	2164978	1814	1.81	1200	1200	1189	1545	833	1189	1193.48	0.47	0	-1802	1277	1233	1211	1167	1145	1222	1156	250	356	500	800	1	1	50065793	599	-7.30	1.09	12	0.00	-164.00	1097.00	1770	20231205	-32.37	1040	20240805	15.10	1605	-25.42	20240116	1040	15.10	20240805	1637	-26.88	20231212	1040	15.10	20240805	0.79	N	004920	500	250 억	236572	N	N	0	N	N
106	20241211	160159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1189	-59	5	-4.73	120646541	100127	54.59	1248	1255	1189	1622	874	1248	1204.94	0.50	0	-11954	1354	1300	1254	1200	1154	1278	1178	250	374	500	840	1	1	50065793	595	-7.25	1.08	12	0.20	-164.00	1097.00	1777	20231204	-33.09	1040	20240805	14.33	1605	-25.92	20240116	1040	14.33	20240805	1653	-28.07	20231211	1040	14.33	20240805	0.76	N	004920	500	250 억	248673	N	N	0	N	N
107	20241211	150145	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1200	-48	5	-3.85	89601587	74089	40.39	1248	1255	1196	1622	874	1248	1209.38	0.50	0	-2976	1354	1300	1254	1200	1154	1278	1178	250	374	500	840	1	1	50065793	601	-7.32	1.09	12	0.15	-164.00	1097.00	1777	20231204	-32.47	1040	20240805	15.38	1605	-25.23	20240116	1040	15.38	20240805	1653	-27.40	20231211	1040	15.38	20240805	0.76	N	004920	500	250 억	248673	N	N	0	N	N
108	20241211	140200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1212	-36	5	-2.88	61261203	50493	27.53	1248	1255	1196	1622	874	1248	1213.26	0.50	0	-1435	1354	1300	1254	1200	1154	1278	1178	250	374	500	840	1	1	50065793	607	-7.39	1.10	12	0.10	-164.00	1097.00	1777	20231204	-31.80	1040	20240805	16.54	1605	-24.49	20240116	1040	16.54	20240805	1653	-26.68	20231211	1040	16.54	20240805	0.76	N	004920	500	250 억	248673	N	N	0	N	N
109	20241211	130200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1210	-38	5	-3.04	46471687	38205	20.83	1248	1255	1196	1622	874	1248	1216.38	0.50	0	932	1354	1300	1254	1200	1154	1278	1178	250	374	500	840	1	1	50065793	606	-7.38	1.10	12	0.08	-164.00	1097.00	1777	20231204	-31.91	1040	20240805	16.35	1605	-24.61	20240116	1040	16.35	20240805	1653	-26.80	20231211	1040	16.35	20240805	0.76	N	004920	500	250 억	248673	N	N	0	N	N
110	20241211	120200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1221	-27	5	-2.16	37643040	30933	16.86	1248	1255	1196	1622	874	1248	1216.92	0.50	0	3770	1354	1300	1254	1200	1154	1278	1178	250	374	500	840	1	1	50065793	611	-7.45	1.11	12	0.06	-164.00	1097.00	1777	20231204	-31.29	1040	20240805	17.40	1605	-23.93	20240116	1040	17.40	20240805	1653	-26.13	20231211	1040	17.40	20240805	0.76	N	004920	500	250 억	248673	N	N	0	N	N
111	20241211	110201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1225	-23	5	-1.84	32443606	26680	14.55	1248	1255	1196	1622	874	1248	1216.03	0.50	0	4171	1354	1300	1254	1200	1154	1278	1178	250	374	500	840	1	1	50065793	613	-7.47	1.12	12	0.05	-164.00	1097.00	1777	20231204	-31.06	1040	20240805	17.79	1605	-23.68	20240116	1040	17.79	20240805	1653	-25.89	20231211	1040	17.79	20240805	0.76	N	004920	500	250 억	248673	N	N	0	N	N
112	20241211	100200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1226	-22	5	-1.76	31273949	25726	14.03	1248	1255	1196	1622	874	1248	1215.66	0.50	0	4195	1354	1300	1254	1200	1154	1278	1178	250	374	500	840	1	1	50065793	614	-7.48	1.12	12	0.05	-164.00	1097.00	1777	20231204	-31.01	1040	20240805	17.88	1605	-23.61	20240116	1040	17.88	20240805	1653	-25.83	20231211	1040	17.88	20240805	0.76	N	004920	500	250 억	248673	N	N	0	N	N
113	20241211	090201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1255	7	2	0.56	1259243	1009	0.55	1248	1255	1248	1622	874	1248	1248.01	0.50	0	994	1354	1300	1254	1200	1154	1278	1178	250	374	500	840	1	1	50065793	628	-7.65	1.14	12	0.00	-164.00	1097.00	1777	20231204	-29.38	1040	20240805	20.67	1605	-21.81	20240116	1040	20.67	20240805	1653	-24.08	20231211	1040	20.67	20240805	0.76	N	004920	500	250 억	248673	N	N	0	N	N
114	20241210	160200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1248	47	2	3.91	231818408	183425	105.26	1252	1308	1208	1561	841	1201	1263.83	0.45	0	18248	1291	1245	1185	1139	1079	1269	1163	250	360	500	810	1	1	50065793	625	-7.61	1.14	12	0.37	-164.00	1097.00	1777	20231204	-29.77	1040	20240805	20.00	1605	-22.24	20240116	1040	20.00	20240805	1653	-24.50	20231211	1040	20.00	20240805	0.81	N	004920	500	250 억	225925	N	N	0	N	N
115	20241210	150200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1232	31	2	2.58	206623654	163139	93.62	1252	1308	1208	1561	841	1201	1266.55	0.45	0	22053	1291	1245	1185	1139	1079	1269	1163	250	360	500	810	1	1	50065793	617	-7.51	1.12	12	0.33	-164.00	1097.00	1777	20231204	-30.67	1040	20240805	18.46	1605	-23.24	20240116	1040	18.46	20240805	1653	-25.47	20231211	1040	18.46	20240805	0.81	N	004920	500	250 억	225925	N	N	0	N	N
116	20241210	140200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1226	25	2	2.08	198877978	156850	90.01	1252	1308	1208	1561	841	1201	1267.95	0.45	0	18793	1291	1245	1185	1139	1079	1269	1163	250	360	500	810	1	1	50065793	614	-7.48	1.12	12	0.31	-164.00	1097.00	1777	20231204	-31.01	1040	20240805	17.88	1605	-23.61	20240116	1040	17.88	20240805	1653	-25.83	20231211	1040	17.88	20240805	0.81	N	004920	500	250 억	225925	N	N	0	N	N
117	20241210	130159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1227	26	2	2.16	184139132	144854	83.12	1252	1308	1208	1561	841	1201	1271.21	0.45	0	19592	1291	1245	1185	1139	1079	1269	1163	250	360	500	810	1	1	50065793	614	-7.48	1.12	12	0.29	-164.00	1097.00	1777	20231204	-30.95	1040	20240805	17.98	1605	-23.55	20240116	1040	17.98	20240805	1653	-25.77	20231211	1040	17.98	20240805	0.81	N	004920	500	250 억	225925	N	N	0	N	N
118	20241210	120200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1238	37	2	3.08	174746041	137213	78.74	1252	1308	1208	1561	841	1201	1273.54	0.45	0	21238	1291	1245	1185	1139	1079	1269	1163	250	360	500	810	1	1	50065793	620	-7.55	1.13	12	0.27	-164.00	1097.00	1777	20231204	-30.33	1040	20240805	19.04	1605	-22.87	20240116	1040	19.04	20240805	1653	-25.11	20231211	1040	19.04	20240805	0.81	N	004920	500	250 억	225925	N	N	0	N	N
119	20241210	110159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1244	43	2	3.58	170172377	133537	76.63	1252	1308	1208	1561	841	1201	1274.35	0.45	0	22510	1291	1245	1185	1139	1079	1269	1163	250	360	500	810	1	1	50065793	623	-7.59	1.13	12	0.27	-164.00	1097.00	1777	20231204	-29.99	1040	20240805	19.62	1605	-22.49	20240116	1040	19.62	20240805	1653	-24.74	20231211	1040	19.62	20240805	0.81	N	004920	500	250 억	225925	N	N	0	N	N
120	20241210	100159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1242	41	2	3.41	159679160	125066	71.77	1252	1308	1208	1561	841	1201	1276.76	0.45	0	18617	1291	1245	1185	1139	1079	1269	1163	250	360	500	810	1	1	50065793	622	-7.57	1.13	12	0.25	-164.00	1097.00	1777	20231204	-30.11	1040	20240805	19.42	1605	-22.62	20240116	1040	19.42	20240805	1653	-24.86	20231211	1040	19.42	20240805	0.81	N	004920	500	250 억	225925	N	N	0	N	N
121	20241210	090201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1240	39	2	3.25	2112406	1702	0.98	1252	1252	1208	1561	841	1201	1241.13	0.45	0	246	1291	1245	1185	1139	1079	1269	1163	250	360	500	810	1	1	50065793	621	-7.56	1.13	12	0.00	-164.00	1097.00	1777	20231204	-30.22	1040	20240805	19.23	1605	-22.74	20240116	1040	19.23	20240805	1653	-24.98	20231211	1040	19.23	20240805	0.81	N	004920	500	250 억	225925	N	N	0	N	N
122	20241209	160158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1201	1	2	0.08	202618711	174241	244.09	1200	1231	1125	1560	840	1200	1162.86	0.41	0	-36	1248	1223	1204	1179	1160	1214	1170	250	360	500	810	1	1	50065793	601	-7.32	1.09	12	0.35	-164.00	1097.00	1777	20231204	-32.41	1040	20240805	15.48	1605	-25.17	20240116	1040	15.48	20240805	1653	-27.34	20231211	1040	15.48	20240805	0.81	N	004920	500	250 억	205466	N	N	0	N	N
123	20241209	150200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1152	-48	5	-4.00	146810252	126933	177.82	1200	1231	1125	1560	840	1200	1156.60	0.41	0	9857	1248	1223	1204	1179	1160	1214	1170	250	360	500	810	1	1	50065793	577	-7.02	1.05	12	0.25	-164.00	1097.00	1777	20231204	-35.17	1040	20240805	10.77	1605	-28.22	20240116	1040	10.77	20240805	1653	-30.31	20231211	1040	10.77	20240805	0.81	N	004920	500	250 억	205466	N	N	0	N	N
124	20241209	140200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1154	-46	5	-3.83	116392919	100180	140.34	1200	1231	1140	1560	840	1200	1161.84	0.41	0	9618	1248	1223	1204	1179	1160	1214	1170	250	360	500	810	1	1	50065793	578	-7.04	1.05	12	0.20	-164.00	1097.00	1777	20231204	-35.06	1040	20240805	10.96	1605	-28.10	20240116	1040	10.96	20240805	1653	-30.19	20231211	1040	10.96	20240805	0.81	N	004920	500	250 억	205466	N	N	0	N	N
125	20241209	130201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1156	-44	5	-3.67	116035401	99868	139.90	1200	1231	1140	1560	840	1200	1161.89	0.41	0	9649	1248	1223	1204	1179	1160	1214	1170	250	360	500	810	1	1	50065793	579	-7.05	1.05	12	0.20	-164.00	1097.00	1777	20231204	-34.95	1040	20240805	11.15	1605	-27.98	20240116	1040	11.15	20240805	1653	-30.07	20231211	1040	11.15	20240805	0.81	N	004920	500	250 억	205466	N	N	0	N	N
126	20241209	120200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1140	-60	5	-5.00	102845411	88342	123.76	1200	1231	1140	1560	840	1200	1164.17	0.41	0	5602	1248	1223	1204	1179	1160	1214	1170	250	360	500	810	1	1	50065793	571	-6.95	1.04	12	0.18	-164.00	1097.00	1777	20231204	-35.85	1040	20240805	9.62	1605	-28.97	20240116	1040	9.62	20240805	1653	-31.03	20231211	1040	9.62	20240805	0.81	N	004920	500	250 억	205466	N	N	0	N	N
127	20241209	110200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1162	-38	5	-3.17	82705021	70771	99.14	1200	1231	1151	1560	840	1200	1168.63	0.41	0	4700	1248	1223	1204	1179	1160	1214	1170	250	360	500	810	1	1	50065793	582	-7.09	1.06	12	0.14	-164.00	1097.00	1777	20231204	-34.61	1040	20240805	11.73	1605	-27.60	20240116	1040	11.73	20240805	1653	-29.70	20231211	1040	11.73	20240805	0.81	N	004920	500	250 억	205466	N	N	0	N	N
128	20241209	100200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1195	-5	5	-0.42	12504805	10443	14.63	1200	1231	1190	1560	840	1200	1197.43	0.41	0	-2627	1248	1223	1204	1179	1160	1214	1170	250	360	500	810	1	1	50065793	598	-7.29	1.09	12	0.02	-164.00	1097.00	1777	20231204	-32.75	1040	20240805	14.90	1605	-25.55	20240116	1040	14.90	20240805	1653	-27.71	20231211	1040	14.90	20240805	0.81	N	004920	500	250 억	205466	N	N	0	N	N
129	20241209	090159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1200	0	3	0.00	56400	47	0.07	1200	1200	1200	1560	840	1200	1200.00	0.41	0	0	1248	1223	1204	1179	1160	1214	1170	250	360	500	810	1	1	50065793	601	-7.32	1.09	12	0.00	-164.00	1097.00	1777	20231204	-32.47	1040	20240805	15.38	1605	-25.23	20240116	1040	15.38	20240805	1653	-27.40	20231211	1040	15.38	20240805	0.81	N	004920	500	250 억	205466	N	N	0	N	N
130	20241206	160159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1200	-28	5	-2.28	85855213	71377	71.96	1215	1229	1185	1596	860	1228	1202.84	0.41	0	-1434	1326	1276	1238	1188	1150	1258	1170	250	368	500	830	1	1	50065793	601	-7.32	1.09	12	0.14	-164.00	1097.00	1850	20231129	-35.14	1040	20240805	15.38	1605	-25.23	20240116	1040	15.38	20240805	1730	-30.64	20231206	1040	15.38	20240805	0.77	N	004920	500	250 억	203570	N	N	0	N	N
131	20241206	150158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1202	-26	5	-2.12	74959848	62221	62.73	1215	1229	1190	1596	860	1228	1204.74	0.41	0	-843	1326	1276	1238	1188	1150	1258	1170	250	368	500	830	1	1	50065793	602	-7.33	1.10	12	0.12	-164.00	1097.00	1850	20231129	-35.03	1040	20240805	15.58	1605	-25.11	20240116	1040	15.58	20240805	1730	-30.52	20231206	1040	15.58	20240805	0.77	N	004920	500	250 억	203570	N	N	0	N	N
132	20241206	140158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1199	-29	5	-2.36	69356581	57526	58.00	1215	1229	1199	1596	860	1228	1205.66	0.41	0	-980	1326	1276	1238	1188	1150	1258	1170	250	368	500	830	1	1	50065793	600	-7.31	1.09	12	0.11	-164.00	1097.00	1850	20231129	-35.19	1040	20240805	15.29	1605	-25.30	20240116	1040	15.29	20240805	1730	-30.69	20231206	1040	15.29	20240805	0.77	N	004920	500	250 억	203570	N	N	0	N	N
133	20241206	130159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1214	-14	5	-1.14	42837222	35455	35.75	1215	1229	1203	1596	860	1228	1208.21	0.41	0	1593	1326	1276	1238	1188	1150	1258	1170	250	368	500	830	1	1	50065793	608	-7.40	1.11	12	0.07	-164.00	1097.00	1850	20231129	-34.38	1040	20240805	16.73	1605	-24.36	20240116	1040	16.73	20240805	1730	-29.83	20231206	1040	16.73	20240805	0.77	N	004920	500	250 억	203570	N	N	0	N	N
134	20241206	120158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1204	-24	5	-1.95	41628451	34453	34.74	1215	1229	1203	1596	860	1228	1208.27	0.41	0	1828	1326	1276	1238	1188	1150	1258	1170	250	368	500	830	1	1	50065793	603	-7.34	1.10	12	0.07	-164.00	1097.00	1850	20231129	-34.92	1040	20240805	15.77	1605	-24.98	20240116	1040	15.77	20240805	1730	-30.40	20231206	1040	15.77	20240805	0.77	N	004920	500	250 억	203570	N	N	0	N	N
135	20241206	110159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1222	-6	5	-0.49	11331941	9340	9.42	1215	1229	1206	1596	860	1228	1213.27	0.41	0	147	1326	1276	1238	1188	1150	1258	1170	250	368	500	830	1	1	50065793	612	-7.45	1.11	12	0.02	-164.00	1097.00	1850	20231129	-33.95	1040	20240805	17.50	1605	-23.86	20240116	1040	17.50	20240805	1730	-29.36	20231206	1040	17.50	20240805	0.77	N	004920	500	250 억	203570	N	N	0	N	N
136	20241206	100157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1226	-2	5	-0.16	4718490	3873	3.90	1215	1229	1206	1596	860	1228	1218.30	0.41	0	124	1326	1276	1238	1188	1150	1258	1170	250	368	500	830	1	1	50065793	614	-7.48	1.12	12	0.01	-164.00	1097.00	1850	20231129	-33.73	1040	20240805	17.88	1605	-23.61	20240116	1040	17.88	20240805	1730	-29.13	20231206	1040	17.88	20240805	0.77	N	004920	500	250 억	203570	N	N	0	N	N
137	20241206	090158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1228	0	3	0.00	0	0	0.00	0	0	0	1596	860	1228	0.00	0.41	0	0	1326	1276	1238	1188	1150	1258	1170	250	368	500	830	1	1	50065793	615	-7.49	1.12	12	0.00	-164.00	1097.00	1850	20231129	-33.62	1040	20240805	18.08	1605	-23.49	20240116	1040	18.08	20240805	1730	-29.02	20231206	1040	18.08	20240805	0.77	N	004920	500	250 억	203570	N	N	0	N	N
138	20241205	160157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1228	-14	5	-1.13	120696538	99175	66.08	1242	1288	1200	1614	870	1242	1217.01	0.38	0	11724	1307	1274	1237	1204	1167	1291	1221	250	372	500	840	1	1	50065793	615	-7.49	1.12	12	0.20	-164.00	1097.00	1850	20231129	-33.62	1040	20240805	18.08	1605	-23.49	20240116	1040	18.08	20240805	1770	-30.62	20231205	1040	18.08	20240805	0.77	N	004920	500	250 억	191600	N	N	0	N	N
139	20241205	150158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1235	-7	5	-0.56	100347173	82498	54.97	1242	1288	1200	1614	870	1242	1216.36	0.38	0	16037	1307	1274	1237	1204	1167	1291	1221	250	372	500	840	1	1	50065793	618	-7.53	1.13	12	0.16	-164.00	1097.00	1850	20231129	-33.24	1040	20240805	18.75	1605	-23.05	20240116	1040	18.75	20240805	1770	-30.23	20231205	1040	18.75	20240805	0.77	N	004920	500	250 억	191600	N	N	0	N	N
140	20241205	140156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1222	-20	5	-1.61	44130606	36005	23.99	1242	1288	1200	1614	870	1242	1225.68	0.38	0	6075	1307	1274	1237	1204	1167	1291	1221	250	372	500	840	1	1	50065793	612	-7.45	1.11	12	0.07	-164.00	1097.00	1850	20231129	-33.95	1040	20240805	17.50	1605	-23.86	20240116	1040	17.50	20240805	1770	-30.96	20231205	1040	17.50	20240805	0.77	N	004920	500	250 억	191600	N	N	0	N	N
141	20241205	130158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1239	-3	5	-0.24	18429673	14851	9.89	1242	1288	1228	1614	870	1242	1240.97	0.38	0	562	1307	1274	1237	1204	1167	1291	1221	250	372	500	840	1	1	50065793	620	-7.55	1.13	12	0.03	-164.00	1097.00	1850	20231129	-33.03	1040	20240805	19.13	1605	-22.80	20240116	1040	19.13	20240805	1770	-30.00	20231205	1040	19.13	20240805	0.77	N	004920	500	250 억	191600	N	N	0	N	N
142	20241205	120158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1245	3	2	0.24	10682688	8570	5.71	1242	1288	1228	1614	870	1242	1246.52	0.38	0	164	1307	1274	1237	1204	1167	1291	1221	250	372	500	840	1	1	50065793	623	-7.59	1.13	12	0.02	-164.00	1097.00	1850	20231129	-32.70	1040	20240805	19.71	1605	-22.43	20240116	1040	19.71	20240805	1770	-29.66	20231205	1040	19.71	20240805	0.77	N	004920	500	250 억	191600	N	N	0	N	N
143	20241205	110157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1245	3	2	0.24	7586201	6067	4.04	1242	1288	1228	1614	870	1242	1250.40	0.38	0	164	1307	1274	1237	1204	1167	1291	1221	250	372	500	840	1	1	50065793	623	-7.59	1.13	12	0.01	-164.00	1097.00	1850	20231129	-32.70	1040	20240805	19.71	1605	-22.43	20240116	1040	19.71	20240805	1770	-29.66	20231205	1040	19.71	20240805	0.77	N	004920	500	250 억	191600	N	N	0	N	N
144	20241205	100156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1250	8	2	0.64	7183741	5741	3.83	1242	1288	1228	1614	870	1242	1251.30	0.38	0	94	1307	1274	1237	1204	1167	1291	1221	250	372	500	840	1	1	50065793	626	-7.62	1.14	12	0.01	-164.00	1097.00	1850	20231129	-32.43	1040	20240805	20.19	1605	-22.12	20240116	1040	20.19	20240805	1770	-29.38	20231205	1040	20.19	20240805	0.77	N	004920	500	250 억	191600	N	N	0	N	N
145	20241205	090157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1242	0	3	0.00	89424	72	0.05	1242	1242	1242	1614	870	1242	1242.00	0.38	0	0	1307	1274	1237	1204	1167	1291	1221	250	372	500	840	1	1	50065793	622	-7.57	1.13	12	0.00	-164.00	1097.00	1850	20231129	-32.86	1040	20240805	19.42	1605	-22.62	20240116	1040	19.42	20240805	1770	-29.83	20231205	1040	19.42	20240805	0.77	N	004920	500	250 억	191600	N	N	0	N	N
146	20241204	160155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1242	-28	5	-2.20	183315583	150081	492.44	1222	1270	1200	1651	889	1270	1221.44	0.34	0	22780	1300	1284	1268	1252	1236	1277	1245	250	381	500	860	1	1	50065793	622	-7.57	1.13	12	0.30	-164.00	1097.00	1850	20231129	-32.86	1040	20240805	19.42	1605	-22.62	20240116	1040	19.42	20240805	1777	-30.11	20231204	1040	19.42	20240805	0.77	N	004920	500	250 억	168820	N	N	0	N	N
147	20241204	150156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1237	-33	5	-2.60	175523849	143799	471.83	1222	1270	1200	1651	889	1270	1220.62	0.34	0	25046	1300	1284	1268	1252	1236	1277	1245	250	381	500	860	1	1	50065793	619	-7.54	1.13	12	0.29	-164.00	1097.00	1850	20231129	-33.14	1040	20240805	18.94	1605	-22.93	20240116	1040	18.94	20240805	1777	-30.39	20231204	1040	18.94	20240805	0.77	N	004920	500	250 억	168820	N	N	0	N	N
148	20241204	140155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1212	-58	5	-4.57	145303925	118865	390.02	1222	1270	1200	1651	889	1270	1222.43	0.34	0	26096	1300	1284	1268	1252	1236	1277	1245	250	381	500	860	1	1	50065793	607	-7.39	1.10	12	0.24	-164.00	1097.00	1850	20231129	-34.49	1040	20240805	16.54	1605	-24.49	20240116	1040	16.54	20240805	1777	-31.80	20231204	1040	16.54	20240805	0.77	N	004920	500	250 억	168820	N	N	0	N	N
149	20241204	130155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1210	-60	5	-4.72	136196072	111336	365.31	1222	1270	1200	1651	889	1270	1223.29	0.34	0	25414	1300	1284	1268	1252	1236	1277	1245	250	381	500	860	1	1	50065793	606	-7.38	1.10	12	0.22	-164.00	1097.00	1850	20231129	-34.59	1040	20240805	16.35	1605	-24.61	20240116	1040	16.35	20240805	1777	-31.91	20231204	1040	16.35	20240805	0.77	N	004920	500	250 억	168820	N	N	0	N	N
150	20241204	120155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1255	-15	5	-1.18	77644953	63089	207.01	1222	1270	1214	1651	889	1270	1230.72	0.34	0	18710	1300	1284	1268	1252	1236	1277	1245	250	381	500	860	1	1	50065793	628	-7.65	1.14	12	0.13	-164.00	1097.00	1850	20231129	-32.16	1040	20240805	20.67	1605	-21.81	20240116	1040	20.67	20240805	1777	-29.38	20231204	1040	20.67	20240805	0.77	N	004920	500	250 억	168820	N	N	0	N	N
151	20241204	110153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1256	-14	5	-1.10	74883539	60872	199.73	1222	1270	1214	1651	889	1270	1230.18	0.34	0	19190	1300	1284	1268	1252	1236	1277	1245	250	381	500	860	1	1	50065793	629	-7.66	1.14	12	0.12	-164.00	1097.00	1850	20231129	-32.11	1040	20240805	20.77	1605	-21.74	20240116	1040	20.77	20240805	1777	-29.32	20231204	1040	20.77	20240805	0.77	N	004920	500	250 억	168820	N	N	0	N	N
152	20241204	100154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1255	-15	5	-1.18	57940087	47243	155.01	1222	1270	1214	1651	889	1270	1226.43	0.34	0	22516	1300	1284	1268	1252	1236	1277	1245	250	381	500	860	1	1	50065793	628	-7.65	1.14	12	0.09	-164.00	1097.00	1850	20231129	-32.16	1040	20240805	20.67	1605	-21.81	20240116	1040	20.67	20240805	1777	-29.38	20231204	1040	20.67	20240805	0.77	N	004920	500	250 억	168820	N	N	0	N	N
153	20241204	090156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1214	-56	5	-4.41	1535798	1258	4.13	1222	1223	1214	1651	889	1270	1220.83	0.34	0	590	1300	1284	1268	1252	1236	1277	1245	250	381	500	860	1	1	50065793	608	-7.40	1.11	12	0.00	-164.00	1097.00	1850	20231129	-34.38	1040	20240805	16.73	1605	-24.36	20240116	1040	16.73	20240805	1777	-31.68	20231204	1040	16.73	20240805	0.77	N	004920	500	250 억	168820	N	N	0	N	N
154	20241203	160202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1270	-14	5	-1.09	38525310	30470	269.19	1282	1284	1252	1669	899	1284	1264.37	0.34	0	-769	1312	1298	1275	1261	1238	1286	1249	250	385	500	870	1	1	50065793	636	-7.74	1.16	12	0.06	-164.00	1097.00	1850	20231129	-31.35	1040	20240805	22.12	1605	-20.87	20240116	1040	22.12	20240805	1777	-28.53	20231204	1040	22.12	20240805	0.77	N	004920	500	250 억	169530	N	N	0	N	N
155	20241203	150204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1258	-26	5	-2.02	33303622	26346	232.76	1282	1284	1252	1669	899	1284	1264.09	0.34	0	518	1312	1298	1275	1261	1238	1286	1249	250	385	500	870	1	1	50065793	630	-7.67	1.15	12	0.05	-164.00	1097.00	1850	20231129	-32.00	1040	20240805	20.96	1605	-21.62	20240116	1040	20.96	20240805	1777	-29.21	20231204	1040	20.96	20240805	0.77	N	004920	500	250 억	169530	N	N	0	N	N
156	20241203	140159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1275	-9	5	-0.70	12561235	9878	87.27	1282	1284	1261	1669	899	1284	1271.64	0.34	0	-451	1312	1298	1275	1261	1238	1286	1249	250	385	500	870	1	1	50065793	638	-7.77	1.16	12	0.02	-164.00	1097.00	1850	20231129	-31.08	1040	20240805	22.60	1605	-20.56	20240116	1040	22.60	20240805	1777	-28.25	20231204	1040	22.60	20240805	0.77	N	004920	500	250 억	169530	N	N	0	N	N
157	20241203	130203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1279	-5	5	-0.39	12427360	9773	86.34	1282	1284	1261	1669	899	1284	1271.60	0.34	0	-451	1312	1298	1275	1261	1238	1286	1249	250	385	500	870	1	1	50065793	640	-7.80	1.17	12	0.02	-164.00	1097.00	1850	20231129	-30.86	1040	20240805	22.98	1605	-20.31	20240116	1040	22.98	20240805	1777	-28.02	20231204	1040	22.98	20240805	0.77	N	004920	500	250 억	169530	N	N	0	N	N
158	20241203	120210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1261	-23	5	-1.79	11011770	8654	76.46	1282	1284	1261	1669	899	1284	1272.45	0.34	0	123	1312	1298	1275	1261	1238	1286	1249	250	385	500	870	1	1	50065793	631	-7.69	1.15	12	0.02	-164.00	1097.00	1850	20231129	-31.84	1040	20240805	21.25	1605	-21.43	20240116	1040	21.25	20240805	1777	-29.04	20231204	1040	21.25	20240805	0.77	N	004920	500	250 억	169530	N	N	0	N	N
159	20241203	110202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1280	-4	5	-0.31	5205576	4100	36.22	1282	1282	1263	1669	899	1284	1269.65	0.34	0	328	1312	1298	1275	1261	1238	1286	1249	250	385	500	870	1	1	50065793	641	-7.80	1.17	12	0.01	-164.00	1097.00	1850	20231129	-30.81	1040	20240805	23.08	1605	-20.25	20240116	1040	23.08	20240805	1777	-27.97	20231204	1040	23.08	20240805	0.77	N	004920	500	250 억	169530	N	N	0	N	N
160	20241203	100156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1280	-4	5	-0.31	3230997	2538	22.42	1282	1282	1269	1669	899	1284	1273.05	0.34	0	200	1312	1298	1275	1261	1238	1286	1249	250	385	500	870	1	1	50065793	641	-7.80	1.17	12	0.01	-164.00	1097.00	1850	20231129	-30.81	1040	20240805	23.08	1605	-20.25	20240116	1040	23.08	20240805	1777	-27.97	20231204	1040	23.08	20240805	0.77	N	004920	500	250 억	169530	N	N	0	N	N
161	20241203	090156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1284	0	3	0.00	0	0	0.00	0	0	0	1669	899	1284	0.00	0.34	0	0	1312	1298	1275	1261	1238	1286	1249	250	385	500	870	1	1	50065793	643	-7.83	1.17	12	0.00	-164.00	1097.00	1850	20231129	-30.59	1040	20240805	23.46	1605	-20.00	20240116	1040	23.46	20240805	1777	-27.74	20231204	1040	23.46	20240805	0.77	N	004920	500	250 억	169530	N	N	0	N	N
162	20241202	160153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1284	-18	5	-1.38	14425731	11319	8.21	1288	1289	1252	1692	912	1302	1274.47	0.34	0	85	1340	1320	1285	1265	1230	1331	1276	250	390	500	880	1	1	50065793	643	-7.83	1.17	12	0.02	-164.00	1097.00	1928	20231123	-33.40	1040	20240805	23.46	1605	-20.00	20240116	1040	23.46	20240805	1777	-27.74	20231204	1040	23.46	20240805	0.77	N	004920	500	250 억	169422	N	N	0	N	N
163	20241202	150157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1281	-21	5	-1.61	10563046	8310	6.02	1288	1289	1252	1692	912	1302	1271.12	0.34	0	297	1340	1320	1285	1265	1230	1331	1276	250	390	500	880	1	1	50065793	641	-7.81	1.17	12	0.02	-164.00	1097.00	1928	20231123	-33.56	1040	20240805	23.17	1605	-20.19	20240116	1040	23.17	20240805	1777	-27.91	20231204	1040	23.17	20240805	0.77	N	004920	500	250 억	169422	N	N	0	N	N
164	20241202	140158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1278	-24	5	-1.84	8733959	6880	4.99	1288	1289	1252	1692	912	1302	1269.47	0.34	0	279	1340	1320	1285	1265	1230	1331	1276	250	390	500	880	1	1	50065793	640	-7.79	1.16	12	0.01	-164.00	1097.00	1928	20231123	-33.71	1040	20240805	22.88	1605	-20.37	20240116	1040	22.88	20240805	1777	-28.08	20231204	1040	22.88	20240805	0.77	N	004920	500	250 억	169422	N	N	0	N	N
165	20241202	130159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1271	-31	5	-2.38	6629400	5225	3.79	1288	1289	1252	1692	912	1302	1268.78	0.34	0	569	1340	1320	1285	1265	1230	1331	1276	250	390	500	880	1	1	50065793	636	-7.75	1.16	12	0.01	-164.00	1097.00	1928	20231123	-34.08	1040	20240805	22.21	1605	-20.81	20240116	1040	22.21	20240805	1777	-28.47	20231204	1040	22.21	20240805	0.77	N	004920	500	250 억	169422	N	N	0	N	N
166	20241202	120203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1276	-26	5	-2.00	6011044	4740	3.44	1288	1289	1252	1692	912	1302	1268.15	0.34	0	890	1340	1320	1285	1265	1230	1331	1276	250	390	500	880	1	1	50065793	639	-7.78	1.16	12	0.01	-164.00	1097.00	1928	20231123	-33.82	1040	20240805	22.69	1605	-20.50	20240116	1040	22.69	20240805	1777	-28.19	20231204	1040	22.69	20240805	0.77	N	004920	500	250 억	169422	N	N	0	N	N
167	20241202	110152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1281	-21	5	-1.61	5658646	4462	3.24	1288	1289	1252	1692	912	1302	1268.19	0.34	0	894	1340	1320	1285	1265	1230	1331	1276	250	390	500	880	1	1	50065793	641	-7.81	1.17	12	0.01	-164.00	1097.00	1928	20231123	-33.56	1040	20240805	23.17	1605	-20.19	20240116	1040	23.17	20240805	1777	-27.91	20231204	1040	23.17	20240805	0.77	N	004920	500	250 억	169422	N	N	0	N	N
168	20241202	100153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1263	-39	5	-3.00	5575485	4397	3.19	1288	1289	1252	1692	912	1302	1268.02	0.34	0	928	1340	1320	1285	1265	1230	1331	1276	250	390	500	880	1	1	50065793	632	-7.70	1.15	12	0.01	-164.00	1097.00	1928	20231123	-34.49	1040	20240805	21.44	1605	-21.31	20240116	1040	21.44	20240805	1777	-28.93	20231204	1040	21.44	20240805	0.77	N	004920	500	250 억	169422	N	N	0	N	N
169	20241202	090154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1288	-14	5	-1.08	95312	74	0.05	1288	1288	1288	1692	912	1302	1288.00	0.34	0	55	1340	1320	1285	1265	1230	1331	1276	250	390	500	880	1	1	50065793	645	-7.85	1.17	12	0.00	-164.00	1097.00	1928	20231123	-33.20	1040	20240805	23.85	1605	-19.75	20240116	1040	23.85	20240805	1777	-27.52	20231204	1040	23.85	20240805	0.77	N	004920	500	250 억	169422	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History