KissMeData/044380/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

66 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160522	57	100.00	KOSPI		전기·전자	N	N	N	N	N	302	-5	5	-1.63	18951820	62441	63.84	305	307	301	399	215	307	303.57	0.24	321	321	316	311	308	303	300	310	302	133	92	200	210	1	1	66403852	201	-4.03	0.45	12	0.09	-75.00	676.00	625	20231220	-51.68	271	20241209	11.44	618	-51.13	20240111	271	11.44	20241209	618	-51.13	20240111	271	11.44	20241209	N	044380	200	132 억	159470	N	N	0	N	N
3	20241231	150524	57	100.00	KOSPI		전기·전자	N	N	N	N	N	302	-5	5	-1.63	18951820	62441	63.84	305	307	301	399	215	307	303.57	0.24	321	321	316	311	308	303	300	310	302	133	92	200	210	1	1	66403852	201	-4.03	0.45	12	0.09	-75.00	676.00	625	20231220	-51.68	271	20241209	11.44	618	-51.13	20240111	271	11.44	20241209	618	-51.13	20240111	271	11.44	20241209	N	044380	200	132 억	159470	N	N	0	N	N
4	20241231	140522	57	100.00	KOSPI		전기·전자	N	N	N	N	N	302	-5	5	-1.63	18951820	62441	63.84	305	307	301	399	215	307	303.57	0.24	321	321	316	311	308	303	300	310	302	133	92	200	210	1	1	66403852	201	-4.03	0.45	12	0.09	-75.00	676.00	625	20231220	-51.68	271	20241209	11.44	618	-51.13	20240111	271	11.44	20241209	618	-51.13	20240111	271	11.44	20241209	N	044380	200	132 억	159470	N	N	0	N	N
5	20241231	130523	57	100.00	KOSPI		전기·전자	N	N	N	N	N	302	-5	5	-1.63	18951820	62441	63.84	305	307	301	399	215	307	303.57	0.24	321	321	316	311	308	303	300	310	302	133	92	200	210	1	1	66403852	201	-4.03	0.45	12	0.09	-75.00	676.00	625	20231220	-51.68	271	20241209	11.44	618	-51.13	20240111	271	11.44	20241209	618	-51.13	20240111	271	11.44	20241209	N	044380	200	132 억	159470	N	N	0	N	N
6	20241231	120523	57	100.00	KOSPI		전기·전자	N	N	N	N	N	302	-5	5	-1.63	18951820	62441	63.84	305	307	301	399	215	307	303.57	0.24	321	321	316	311	308	303	300	310	302	133	92	200	210	1	1	66403852	201	-4.03	0.45	12	0.09	-75.00	676.00	625	20231220	-51.68	271	20241209	11.44	618	-51.13	20240111	271	11.44	20241209	618	-51.13	20240111	271	11.44	20241209	N	044380	200	132 억	159470	N	N	0	N	N
7	20241231	110522	57	100.00	KOSPI		전기·전자	N	N	N	N	N	302	-5	5	-1.63	18951820	62441	63.84	305	307	301	399	215	307	303.57	0.24	321	321	316	311	308	303	300	310	302	133	92	200	210	1	1	66403852	201	-4.03	0.45	12	0.09	-75.00	676.00	625	20231220	-51.68	271	20241209	11.44	618	-51.13	20240111	271	11.44	20241209	618	-51.13	20240111	271	11.44	20241209	N	044380	200	132 억	159470	N	N	0	N	N
8	20241231	100515	57	100.00	KOSPI		전기·전자	N	N	N	N	N	302	-5	5	-1.63	18951820	62441	63.84	305	307	301	399	215	307	303.57	0.24	321	321	316	311	308	303	300	310	302	133	92	200	210	1	1	66403852	201	-4.03	0.45	12	0.09	-75.00	676.00	625	20231220	-51.68	271	20241209	11.44	618	-51.13	20240111	271	11.44	20241209	618	-51.13	20240111	271	11.44	20241209	N	044380	200	132 억	159470	N	N	0	N	N
9	20241231	090523	57	100.00	KOSPI		전기·전자	N	N	N	N	N	302	-5	5	-1.63	18951820	62441	63.84	305	307	301	399	215	307	303.57	0.24	321	321	316	311	308	303	300	310	302	133	92	200	210	1	1	66403852	201	-4.03	0.45	12	0.09	-75.00	676.00	625	20231220	-51.68	271	20241209	11.44	618	-51.13	20240111	271	11.44	20241209	618	-51.13	20240111	271	11.44	20241209	N	044380	200	132 억	159470	N	N	0	N	N
10	20241230	160520	57	100.00	KOSPI		전기·전자	N	N	N	N	N	302	-5	5	-1.63	18595726	61258	62.63	305	307	301	399	215	307	303.57	0.24	0	321	316	311	308	303	300	310	302	133	92	200	210	1	1	66403852	201	-4.03	0.45	12	0.09	-75.00	676.00	625	20231220	-51.68	271	20241209	11.44	618	-51.13	20240111	271	11.44	20241209	618	-51.13	20240111	271	11.44	20241209	N	044380	200	132 억	159149	N	N	0	N	N
11	20241230	150523	57	100.00	KOSPI		전기·전자	N	N	N	N	N	304	-3	5	-0.98	16786191	55272	56.51	305	307	301	399	215	307	303.70	0.24	0	3648	316	311	308	303	300	310	302	133	92	200	210	1	1	66403852	202	-4.05	0.45	12	0.08	-75.00	676.00	625	20231220	-51.36	271	20241209	12.18	618	-50.81	20240111	271	12.18	20241209	618	-50.81	20240111	271	12.18	20241209	N	044380	200	132 억	159149	N	N	0	N	N
12	20241230	140522	57	100.00	KOSPI		전기·전자	N	N	N	N	N	304	-3	5	-0.98	15247654	50162	51.29	305	307	301	399	215	307	303.97	0.24	0	3756	316	311	308	303	300	310	302	133	92	200	210	1	1	66403852	202	-4.05	0.45	12	0.08	-75.00	676.00	625	20231220	-51.36	271	20241209	12.18	618	-50.81	20240111	271	12.18	20241209	618	-50.81	20240111	271	12.18	20241209	N	044380	200	132 억	159149	N	N	0	N	N
13	20241230	130522	57	100.00	KOSPI		전기·전자	N	N	N	N	N	302	-5	5	-1.63	13846334	45520	46.54	305	307	301	399	215	307	304.18	0.24	0	4581	316	311	308	303	300	310	302	133	92	200	210	1	1	66403852	201	-4.03	0.45	12	0.07	-75.00	676.00	625	20231220	-51.68	271	20241209	11.44	618	-51.13	20240111	271	11.44	20241209	618	-51.13	20240111	271	11.44	20241209	N	044380	200	132 억	159149	N	N	0	N	N
14	20241230	120519	57	100.00	KOSPI		전기·전자	N	N	N	N	N	306	-1	5	-0.33	6796234	22228	22.73	305	307	303	399	215	307	305.75	0.24	0	-250	316	311	308	303	300	310	302	133	92	200	210	1	1	66403852	203	-4.08	0.45	12	0.03	-75.00	676.00	625	20231220	-51.04	271	20241209	12.92	618	-50.49	20240111	271	12.92	20241209	618	-50.49	20240111	271	12.92	20241209	N	044380	200	132 억	159149	N	N	0	N	N
15	20241230	110522	57	100.00	KOSPI		전기·전자	N	N	N	N	N	307	0	3	0.00	5109863	16717	17.09	305	307	303	399	215	307	305.67	0.24	0	-250	316	311	308	303	300	310	302	133	92	200	210	1	1	66403852	204	-4.09	0.45	12	0.03	-75.00	676.00	625	20231220	-50.88	271	20241209	13.28	618	-50.32	20240111	271	13.28	20241209	618	-50.32	20240111	271	13.28	20241209	N	044380	200	132 억	159149	N	N	0	N	N
16	20241230	100522	57	100.00	KOSPI		전기·전자	N	N	N	N	N	307	0	3	0.00	2527109	8280	8.47	305	307	303	399	215	307	305.21	0.24	0	-234	316	311	308	303	300	310	302	133	92	200	210	1	1	66403852	204	-4.09	0.45	12	0.01	-75.00	676.00	625	20231220	-50.88	271	20241209	13.28	618	-50.32	20240111	271	13.28	20241209	618	-50.32	20240111	271	13.28	20241209	N	044380	200	132 억	159149	N	N	0	N	N
17	20241230	090523	57	100.00	KOSPI		전기·전자	N	N	N	N	N	303	-4	5	-1.30	1371185	4495	4.60	305	307	303	399	215	307	305.05	0.24	0	-78	316	311	308	303	300	310	302	133	92	200	210	1	1	66403852	201	-4.04	0.45	12	0.01	-75.00	676.00	625	20231220	-51.52	271	20241209	11.81	618	-50.97	20240111	271	11.81	20241209	618	-50.97	20240111	271	11.81	20241209	N	044380	200	132 억	159149	N	N	0	N	N
18	20241227	160519	57	100.00	KOSPI		전기.전자	N	N	N	N	N	307	-8	5	-2.54	29868926	97290	92.20	313	313	305	409	221	315	307.01	0.23	0	4522	323	318	313	308	303	321	311	133	94	200	220	1	1	66403852	204	-4.09	0.45	12	0.15	-75.00	676.00	625	20231220	-50.88	271	20241209	13.28	618	-50.32	20240111	271	13.28	20241209	618	-50.32	20240111	271	13.28	20241209	N	044380	200	132 억	154666	N	N	0	N	N
19	20241227	150519	57	100.00	KOSPI		전기.전자	N	N	N	N	N	308	-7	5	-2.22	27780959	90504	85.77	313	313	305	409	221	315	306.96	0.23	0	8157	323	318	313	308	303	321	311	133	94	200	220	1	1	66403852	205	-4.11	0.46	12	0.14	-75.00	676.00	625	20231220	-50.72	271	20241209	13.65	618	-50.16	20240111	271	13.65	20241209	618	-50.16	20240111	271	13.65	20241209	N	044380	200	132 억	154666	N	N	0	N	N
20	20241227	140521	57	100.00	KOSPI		전기.전자	N	N	N	N	N	308	-7	5	-2.22	25095714	81752	77.48	313	313	305	409	221	315	306.97	0.23	0	8166	323	318	313	308	303	321	311	133	94	200	220	1	1	66403852	205	-4.11	0.46	12	0.12	-75.00	676.00	625	20231220	-50.72	271	20241209	13.65	618	-50.16	20240111	271	13.65	20241209	618	-50.16	20240111	271	13.65	20241209	N	044380	200	132 억	154666	N	N	0	N	N
21	20241227	130520	57	100.00	KOSPI		전기.전자	N	N	N	N	N	306	-9	5	-2.86	24307196	79186	75.05	313	313	305	409	221	315	306.96	0.23	0	8923	323	318	313	308	303	321	311	133	94	200	220	1	1	66403852	203	-4.08	0.45	12	0.12	-75.00	676.00	625	20231220	-51.04	271	20241209	12.92	618	-50.49	20240111	271	12.92	20241209	618	-50.49	20240111	271	12.92	20241209	N	044380	200	132 억	154666	N	N	0	N	N
22	20241227	120520	57	100.00	KOSPI		전기.전자	N	N	N	N	N	306	-9	5	-2.86	21942059	71460	67.72	313	313	305	409	221	315	307.05	0.23	0	3944	323	318	313	308	303	321	311	133	94	200	220	1	1	66403852	203	-4.08	0.45	12	0.11	-75.00	676.00	625	20231220	-51.04	271	20241209	12.92	618	-50.49	20240111	271	12.92	20241209	618	-50.49	20240111	271	12.92	20241209	N	044380	200	132 억	154666	N	N	0	N	N
23	20241227	110519	57	100.00	KOSPI		전기.전자	N	N	N	N	N	309	-6	5	-1.90	16960379	55191	52.31	313	313	305	409	221	315	307.30	0.23	0	3969	323	318	313	308	303	321	311	133	94	200	220	1	1	66403852	205	-4.12	0.46	12	0.08	-75.00	676.00	625	20231220	-50.56	271	20241209	14.02	618	-50.00	20240111	271	14.02	20241209	618	-50.00	20240111	271	14.02	20241209	N	044380	200	132 억	154666	N	N	0	N	N
24	20241227	100519	57	100.00	KOSPI		전기.전자	N	N	N	N	N	309	-6	5	-1.90	8010261	26045	24.68	313	313	305	409	221	315	307.55	0.23	0	3969	323	318	313	308	303	321	311	133	94	200	220	1	1	66403852	205	-4.12	0.46	12	0.04	-75.00	676.00	625	20231220	-50.56	271	20241209	14.02	618	-50.00	20240111	271	14.02	20241209	618	-50.00	20240111	271	14.02	20241209	N	044380	200	132 억	154666	N	N	0	N	N
25	20241227	090521	57	100.00	KOSPI		전기.전자	N	N	N	N	N	311	-4	5	-1.27	1913680	6195	5.87	313	313	307	409	221	315	308.91	0.23	0	1821	323	318	313	308	303	321	311	133	94	200	220	1	1	66403852	207	-4.15	0.46	12	0.01	-75.00	676.00	625	20231220	-50.24	271	20241209	14.76	618	-49.68	20240111	271	14.76	20241209	618	-49.68	20240111	271	14.76	20241209	N	044380	200	132 억	154666	N	N	0	N	N
26	20241226	160518	57	100.00	KOSPI		전기.전자	N	N	N	N	N	315	0	3	0.00	33103214	105515	186.63	314	318	308	409	221	315	313.73	0.23	0	-973	323	318	315	310	307	321	313	133	94	200	220	1	1	66403852	209	-4.20	0.47	12	0.16	-75.00	676.00	645	20231218	-51.16	271	20241209	16.24	618	-49.03	20240111	271	16.24	20241209	618	-49.03	20240111	271	16.24	20241209	N	044380	200	132 억	155639	N	N	0	N	N
27	20241226	150515	57	100.00	KOSPI		전기.전자	N	N	N	N	N	317	2	2	0.63	31665928	100950	178.56	314	318	308	409	221	315	313.68	0.23	0	-876	323	318	315	310	307	321	313	133	94	200	220	1	1	66403852	211	-4.23	0.47	12	0.15	-75.00	676.00	645	20231218	-50.85	271	20241209	16.97	618	-48.71	20240111	271	16.97	20241209	618	-48.71	20240111	271	16.97	20241209	N	044380	200	132 억	155639	N	N	0	N	N
28	20241226	140515	57	100.00	KOSPI		전기.전자	N	N	N	N	N	317	2	2	0.63	30574856	97518	172.49	314	318	308	409	221	315	313.53	0.23	0	-876	323	318	315	310	307	321	313	133	94	200	220	1	1	66403852	211	-4.23	0.47	12	0.15	-75.00	676.00	645	20231218	-50.85	271	20241209	16.97	618	-48.71	20240111	271	16.97	20241209	618	-48.71	20240111	271	16.97	20241209	N	044380	200	132 억	155639	N	N	0	N	N
29	20241226	130517	57	100.00	KOSPI		전기.전자	N	N	N	N	N	317	2	2	0.63	18854502	60041	106.20	314	318	308	409	221	315	314.03	0.23	0	-795	323	318	315	310	307	321	313	133	94	200	220	1	1	66403852	211	-4.23	0.47	12	0.09	-75.00	676.00	645	20231218	-50.85	271	20241209	16.97	618	-48.71	20240111	271	16.97	20241209	618	-48.71	20240111	271	16.97	20241209	N	044380	200	132 억	155639	N	N	0	N	N
30	20241226	120514	57	100.00	KOSPI		전기.전자	N	N	N	N	N	317	2	2	0.63	17829032	56791	100.45	314	318	308	409	221	315	313.94	0.23	0	-781	323	318	315	310	307	321	313	133	94	200	220	1	1	66403852	211	-4.23	0.47	12	0.09	-75.00	676.00	645	20231218	-50.85	271	20241209	16.97	618	-48.71	20240111	271	16.97	20241209	618	-48.71	20240111	271	16.97	20241209	N	044380	200	132 억	155639	N	N	0	N	N
31	20241226	110515	57	100.00	KOSPI		전기.전자	N	N	N	N	N	312	-3	5	-0.95	8134195	26165	46.28	314	314	308	409	221	315	310.88	0.23	0	725	323	318	315	310	307	321	313	133	94	200	220	1	1	66403852	207	-4.16	0.46	12	0.04	-75.00	676.00	645	20231218	-51.63	271	20241209	15.13	618	-49.51	20240111	271	15.13	20241209	618	-49.51	20240111	271	15.13	20241209	N	044380	200	132 억	155639	N	N	0	N	N
32	20241226	100516	57	100.00	KOSPI		전기.전자	N	N	N	N	N	312	-3	5	-0.95	6569538	21115	37.35	314	314	308	409	221	315	311.13	0.23	0	363	323	318	315	310	307	321	313	133	94	200	220	1	1	66403852	207	-4.16	0.46	12	0.03	-75.00	676.00	645	20231218	-51.63	271	20241209	15.13	618	-49.51	20240111	271	15.13	20241209	618	-49.51	20240111	271	15.13	20241209	N	044380	200	132 억	155639	N	N	0	N	N
33	20241226	090516	57	100.00	KOSPI		전기.전자	N	N	N	N	N	314	-1	5	-0.32	80090	256	0.45	314	314	311	409	221	315	312.58	0.23	0	-16	323	318	315	310	307	321	313	133	94	200	220	1	1	66403852	209	-4.19	0.46	12	0.00	-75.00	676.00	645	20231218	-51.32	271	20241209	15.87	618	-49.19	20240111	271	15.87	20241209	618	-49.19	20240111	271	15.87	20241209	N	044380	200	132 억	155639	N	N	0	N	N
34	20241224	160516	57	100.00	KOSPI		전기.전자	N	N	N	N	N	315	3	2	0.96	17803312	56537	71.87	314	320	312	405	219	312	314.90	0.23	0	-333	318	314	310	306	302	317	309	133	93	200	210	1	1	66403852	209	-4.20	0.47	12	0.09	-75.00	676.00	645	20231218	-51.16	271	20241209	16.24	618	-49.03	20240111	271	16.24	20241209	618	-49.03	20240111	271	16.24	20241209	N	044380	200	132 억	155972	N	N	0	N	N
35	20241224	150515	57	100.00	KOSPI		전기.전자	N	N	N	N	N	315	3	2	0.96	17709442	56239	71.49	314	320	312	405	219	312	314.90	0.23	0	-322	318	314	310	306	302	317	309	133	93	200	210	1	1	66403852	209	-4.20	0.47	12	0.08	-75.00	676.00	645	20231218	-51.16	271	20241209	16.24	618	-49.03	20240111	271	16.24	20241209	618	-49.03	20240111	271	16.24	20241209	N	044380	200	132 억	155972	N	N	0	N	N
36	20241224	140513	57	100.00	KOSPI		전기.전자	N	N	N	N	N	316	4	2	1.28	17043631	54105	68.77	314	320	312	405	219	312	315.01	0.23	0	-322	318	314	310	306	302	317	309	133	93	200	210	1	1	66403852	210	-4.21	0.47	12	0.08	-75.00	676.00	645	20231218	-51.01	271	20241209	16.61	618	-48.87	20240111	271	16.61	20241209	618	-48.87	20240111	271	16.61	20241209	N	044380	200	132 억	155972	N	N	0	N	N
37	20241224	130514	57	100.00	KOSPI		전기.전자	N	N	N	N	N	317	5	2	1.60	12453440	39500	50.21	314	320	313	405	219	312	315.28	0.23	0	-128	318	314	310	306	302	317	309	133	93	200	210	1	1	66403852	211	-4.23	0.47	12	0.06	-75.00	676.00	645	20231218	-50.85	271	20241209	16.97	618	-48.71	20240111	271	16.97	20241209	618	-48.71	20240111	271	16.97	20241209	N	044380	200	132 억	155972	N	N	0	N	N
38	20241224	120514	57	100.00	KOSPI		전기.전자	N	N	N	N	N	314	2	2	0.64	10506389	33319	42.35	314	320	313	405	219	312	315.33	0.23	0	-128	318	314	310	306	302	317	309	133	93	200	210	1	1	66403852	209	-4.19	0.46	12	0.05	-75.00	676.00	645	20231218	-51.32	271	20241209	15.87	618	-49.19	20240111	271	15.87	20241209	618	-49.19	20240111	271	15.87	20241209	N	044380	200	132 억	155972	N	N	0	N	N
39	20241224	110515	57	100.00	KOSPI		전기.전자	N	N	N	N	N	315	3	2	0.96	9095309	28833	36.65	314	320	313	405	219	312	315.45	0.23	0	-29	318	314	310	306	302	317	309	133	93	200	210	1	1	66403852	209	-4.20	0.47	12	0.04	-75.00	676.00	645	20231218	-51.16	271	20241209	16.24	618	-49.03	20240111	271	16.24	20241209	618	-49.03	20240111	271	16.24	20241209	N	044380	200	132 억	155972	N	N	0	N	N
40	20241224	100515	57	100.00	KOSPI		전기.전자	N	N	N	N	N	315	3	2	0.96	8085334	25632	32.58	314	320	313	405	219	312	315.44	0.23	0	87	318	314	310	306	302	317	309	133	93	200	210	1	1	66403852	209	-4.20	0.47	12	0.04	-75.00	676.00	645	20231218	-51.16	271	20241209	16.24	618	-49.03	20240111	271	16.24	20241209	618	-49.03	20240111	271	16.24	20241209	N	044380	200	132 억	155972	N	N	0	N	N
41	20241224	090517	57	100.00	KOSPI		전기.전자	N	N	N	N	N	320	8	2	2.56	5735350	18167	23.09	314	320	314	405	219	312	315.70	0.23	0	-160	318	314	310	306	302	317	309	133	93	200	210	1	1	66403852	212	-4.27	0.47	12	0.03	-75.00	676.00	645	20231218	-50.39	271	20241209	18.08	618	-48.22	20240111	271	18.08	20241209	618	-48.22	20240111	271	18.08	20241209	N	044380	200	132 억	155972	N	N	0	N	N
42	20241223	160511	57	100.00	KOSPI		전기.전자	N	N	N	N	N	312	6	2	1.96	24278466	78671	9.88	307	314	306	397	215	306	308.61	0.23	0	3293	376	341	322	287	268	358	304	133	91	200	210	1	1	66403852	207	-4.16	0.46	12	0.12	-75.00	676.00	655	20231214	-52.37	271	20241209	15.13	618	-49.51	20240111	271	15.13	20241209	618	-49.51	20240111	271	15.13	20241209	N	044380	200	132 억	155259	N	N	0	N	N
43	20241223	150514	57	100.00	KOSPI		전기.전자	N	N	N	N	N	313	7	2	2.29	22708972	73605	9.24	307	314	306	397	215	306	308.52	0.23	0	3300	376	341	322	287	268	358	304	133	91	200	210	1	1	66403852	208	-4.17	0.46	12	0.11	-75.00	676.00	655	20231214	-52.21	271	20241209	15.50	618	-49.35	20240111	271	15.50	20241209	618	-49.35	20240111	271	15.50	20241209	N	044380	200	132 억	155259	N	N	0	N	N
44	20241223	140510	57	100.00	KOSPI		전기.전자	N	N	N	N	N	313	7	2	2.29	22611209	73291	9.20	307	314	306	397	215	306	308.51	0.23	0	3278	376	341	322	287	268	358	304	133	91	200	210	1	1	66403852	208	-4.17	0.46	12	0.11	-75.00	676.00	655	20231214	-52.21	271	20241209	15.50	618	-49.35	20240111	271	15.50	20241209	618	-49.35	20240111	271	15.50	20241209	N	044380	200	132 억	155259	N	N	0	N	N
45	20241223	130511	57	100.00	KOSPI		전기.전자	N	N	N	N	N	310	4	2	1.31	18605539	60393	7.58	307	314	306	397	215	306	308.07	0.23	0	385	376	341	322	287	268	358	304	133	91	200	210	1	1	66403852	206	-4.13	0.46	12	0.09	-75.00	676.00	655	20231214	-52.67	271	20241209	14.39	618	-49.84	20240111	271	14.39	20241209	618	-49.84	20240111	271	14.39	20241209	N	044380	200	132 억	155259	N	N	0	N	N
46	20241223	120512	57	100.00	KOSPI		전기.전자	N	N	N	N	N	310	4	2	1.31	14619950	47504	5.96	307	314	306	397	215	306	307.76	0.23	0	385	376	341	322	287	268	358	304	133	91	200	210	1	1	66403852	206	-4.13	0.46	12	0.07	-75.00	676.00	655	20231214	-52.67	271	20241209	14.39	618	-49.84	20240111	271	14.39	20241209	618	-49.84	20240111	271	14.39	20241209	N	044380	200	132 억	155259	N	N	0	N	N
47	20241223	110510	57	100.00	KOSPI		전기.전자	N	N	N	N	N	310	4	2	1.31	13091030	42561	5.34	307	314	306	397	215	306	307.58	0.23	0	385	376	341	322	287	268	358	304	133	91	200	210	1	1	66403852	206	-4.13	0.46	12	0.06	-75.00	676.00	655	20231214	-52.67	271	20241209	14.39	618	-49.84	20240111	271	14.39	20241209	618	-49.84	20240111	271	14.39	20241209	N	044380	200	132 억	155259	N	N	0	N	N
48	20241223	100508	57	100.00	KOSPI		전기.전자	N	N	N	N	N	308	2	2	0.65	11721974	38131	4.79	307	314	306	397	215	306	307.41	0.23	0	471	376	341	322	287	268	358	304	133	91	200	210	1	1	66403852	205	-4.11	0.46	12	0.06	-75.00	676.00	655	20231214	-52.98	271	20241209	13.65	618	-50.16	20240111	271	13.65	20241209	618	-50.16	20240111	271	13.65	20241209	N	044380	200	132 억	155259	N	N	0	N	N
49	20241223	090511	57	100.00	KOSPI		전기.전자	N	N	N	N	N	312	6	2	1.96	5402250	17576	2.21	307	314	307	397	215	306	307.37	0.23	0	-1265	376	341	322	287	268	358	304	133	91	200	210	1	1	66403852	207	-4.16	0.46	12	0.03	-75.00	676.00	655	20231214	-52.37	271	20241209	15.13	618	-49.51	20240111	271	15.13	20241209	618	-49.51	20240111	271	15.13	20241209	N	044380	200	132 억	155259	N	N	0	N	N
50	20241220	160508	57	100.00	KOSPI		전기.전자	N	N	N	N	N	306	-8	5	-2.55	261829590	796508	1388.56	304	357	303	408	220	314	328.74	0.25	0	-13211	319	316	311	308	303	318	310	133	94	200	210	1	1	66403852	203	-4.08	0.45	12	1.20	-75.00	676.00	655	20231214	-53.28	271	20241209	12.92	618	-50.49	20240111	271	12.92	20241209	625	-51.04	20231220	271	12.92	20241209	N	044380	200	132 억	168470	N	N	0	N	N
51	20241220	150510	57	100.00	KOSPI		전기.전자	N	N	N	N	N	314	0	3	0.00	255686097	776565	1353.80	304	357	303	408	220	314	329.25	0.25	0	-11857	319	316	311	308	303	318	310	133	94	200	210	1	1	66403852	209	-4.19	0.46	12	1.17	-75.00	676.00	655	20231214	-52.06	271	20241209	15.87	618	-49.19	20240111	271	15.87	20241209	625	-49.76	20231220	271	15.87	20241209	N	044380	200	132 억	168470	N	N	0	N	N
52	20241220	140509	57	100.00	KOSPI		전기.전자	N	N	N	N	N	308	-6	5	-1.91	252167552	765217	1334.01	304	357	303	408	220	314	329.54	0.25	0	-12209	319	316	311	308	303	318	310	133	94	200	210	1	1	66403852	205	-4.11	0.46	12	1.15	-75.00	676.00	655	20231214	-52.98	271	20241209	13.65	618	-50.16	20240111	271	13.65	20241209	625	-50.72	20231220	271	13.65	20241209	N	044380	200	132 억	168470	N	N	0	N	N
53	20241220	130508	57	100.00	KOSPI		전기.전자	N	N	N	N	N	320	6	2	1.91	241318151	730229	1273.02	304	357	303	408	220	314	330.47	0.25	0	-14027	319	316	311	308	303	318	310	133	94	200	210	1	1	66403852	212	-4.27	0.47	12	1.10	-75.00	676.00	655	20231214	-51.15	271	20241209	18.08	618	-48.22	20240111	271	18.08	20241209	625	-48.80	20231220	271	18.08	20241209	N	044380	200	132 억	168470	N	N	0	N	N
54	20241220	120507	57	100.00	KOSPI		전기.전자	N	N	N	N	N	326	12	2	3.82	227947228	688346	1200.00	304	357	303	408	220	314	331.15	0.25	0	-13553	319	316	311	308	303	318	310	133	94	200	210	1	1	66403852	216	-4.35	0.48	12	1.04	-75.00	676.00	655	20231214	-50.23	271	20241209	20.30	618	-47.25	20240111	271	20.30	20241209	625	-47.84	20231220	271	20.30	20241209	N	044380	200	132 억	168470	N	N	0	N	N
55	20241220	110508	57	100.00	KOSPI		전기.전자	N	N	N	N	N	323	9	2	2.87	203800775	613685	1069.85	304	357	303	408	220	314	332.09	0.25	0	-13395	319	316	311	308	303	318	310	133	94	200	210	1	1	66403852	214	-4.31	0.48	12	0.92	-75.00	676.00	655	20231214	-50.69	271	20241209	19.19	618	-47.73	20240111	271	19.19	20241209	625	-48.32	20231220	271	19.19	20241209	N	044380	200	132 억	168470	N	N	0	N	N
56	20241220	100508	57	100.00	KOSPI		전기.전자	N	N	N	N	N	310	-4	5	-1.27	44370674	143223	249.68	304	318	303	408	220	314	309.80	0.25	0	90	319	316	311	308	303	318	310	133	94	200	210	1	1	66403852	206	-4.13	0.46	12	0.22	-75.00	676.00	655	20231214	-52.67	271	20241209	14.39	618	-49.84	20240111	271	14.39	20241209	625	-50.40	20231220	271	14.39	20241209	N	044380	200	132 억	168470	N	N	0	N	N
57	20241220	090510	57	100.00	KOSPI		전기.전자	N	N	N	N	N	310	-4	5	-1.27	8254150	27097	47.24	304	310	304	408	220	314	304.61	0.25	0	0	319	316	311	308	303	318	310	133	94	200	210	1	1	66403852	206	-4.13	0.46	12	0.04	-75.00	676.00	655	20231214	-52.67	271	20241209	14.39	618	-49.84	20240111	271	14.39	20241209	625	-50.40	20231220	271	14.39	20241209	N	044380	200	132 억	168470	N	N	0	N	N
58	20241219	160508	57	100.00	KOSPI		전기.전자	N	N	N	N	N	314	0	3	0.00	17734455	57362	65.54	312	314	306	408	220	314	309.17	0.25	0	-654	320	317	312	309	304	314	306	133	94	200	210	1	1	66403852	209	-4.19	0.46	12	0.09	-75.00	676.00	656	20231212	-52.13	271	20241209	15.87	618	-49.19	20240111	271	15.87	20241209	625	-49.76	20231220	271	15.87	20241209	N	044380	200	132 억	169102	N	N	47	N	N
59	20241219	150506	57	100.00	KOSPI		전기.전자	N	N	N	N	N	312	-2	5	-0.64	17560075	56805	64.90	312	314	306	408	220	314	309.13	0.25	0	-460	320	317	312	309	304	314	306	133	94	200	210	1	1	66403852	207	-4.16	0.46	12	0.09	-75.00	676.00	656	20231212	-52.44	271	20241209	15.13	618	-49.51	20240111	271	15.13	20241209	625	-50.08	20231220	271	15.13	20241209	N	044380	200	132 억	169102	N	N	47	N	N
60	20241219	140507	57	100.00	KOSPI		전기.전자	N	N	N	N	N	314	0	3	0.00	17303598	55979	63.96	312	314	306	408	220	314	309.11	0.25	0	-468	320	317	312	309	304	314	306	133	94	200	210	1	1	66403852	209	-4.19	0.46	12	0.08	-75.00	676.00	656	20231212	-52.13	271	20241209	15.87	618	-49.19	20240111	271	15.87	20241209	625	-49.76	20231220	271	15.87	20241209	N	044380	200	132 억	169102	N	N	47	N	N
61	20241219	130507	57	100.00	KOSPI		전기.전자	N	N	N	N	N	313	-1	5	-0.32	17131650	55424	63.33	312	314	306	408	220	314	309.10	0.25	0	-468	320	317	312	309	304	314	306	133	94	200	210	1	1	66403852	208	-4.17	0.46	12	0.08	-75.00	676.00	656	20231212	-52.29	271	20241209	15.50	618	-49.35	20240111	271	15.50	20241209	625	-49.92	20231220	271	15.50	20241209	N	044380	200	132 억	169102	N	N	47	N	N
62	20241219	120508	57	100.00	KOSPI		전기.전자	N	N	N	N	N	314	0	3	0.00	15851810	51287	58.60	312	314	306	408	220	314	309.08	0.25	0	-468	320	317	312	309	304	314	306	133	94	200	210	1	1	66403852	209	-4.19	0.46	12	0.08	-75.00	676.00	656	20231212	-52.13	271	20241209	15.87	618	-49.19	20240111	271	15.87	20241209	625	-49.76	20231220	271	15.87	20241209	N	044380	200	132 억	169102	N	N	47	N	N
63	20241219	110507	57	100.00	KOSPI		전기.전자	N	N	N	N	N	314	0	3	0.00	13372841	43336	49.51	312	314	306	408	220	314	308.59	0.25	0	-926	320	317	312	309	304	314	306	133	94	200	210	1	1	66403852	209	-4.19	0.46	12	0.07	-75.00	676.00	656	20231212	-52.13	271	20241209	15.87	618	-49.19	20240111	271	15.87	20241209	625	-49.76	20231220	271	15.87	20241209	N	044380	200	132 억	169102	N	N	47	N	N
64	20241219	100459	57	100.00	KOSPI		전기.전자	N	N	N	N	N	312	-2	5	-0.64	11083751	36024	41.16	312	313	306	408	220	314	307.68	0.25	0	-1056	320	317	312	309	304	314	306	133	94	200	210	1	1	66403852	207	-4.16	0.46	12	0.05	-75.00	676.00	656	20231212	-52.44	271	20241209	15.13	618	-49.51	20240111	271	15.13	20241209	625	-50.08	20231220	271	15.13	20241209	N	044380	200	132 억	169102	N	N	47	N	N
65	20241219	090507	57	100.00	KOSPI		전기.전자	N	N	N	N	N	311	-3	5	-0.96	3047645	9889	11.30	312	312	306	408	220	314	308.19	0.25	0	208	320	317	312	309	304	314	306	133	94	200	210	1	1	66403852	207	-4.15	0.46	12	0.01	-75.00	676.00	656	20231212	-52.59	271	20241209	14.76	618	-49.68	20240111	271	14.76	20241209	625	-50.24	20231220	271	14.76	20241209	N	044380	200	132 억	169102	N	N	47	N	N
66	20241218	160505	57	100.00	KOSPI		전기.전자	N	N	N	N	N	314	0	3	0.00	27357980	87522	114.63	315	315	307	408	220	314	312.58	0.24	0	8491	322	318	314	310	306	318	310	133	94	200	210	1	1	66403852	209	-4.19	0.46	12	0.13	-75.00	676.00	675	20231211	-53.48	271	20241209	15.87	618	-49.19	20240111	271	15.87	20241209	645	-51.32	20231218	271	15.87	20241209	N	044380	200	132 억	160563	N	N	47	N	N
67	20241218	150507	57	100.00	KOSPI		전기.전자	N	N	N	N	N	312	-2	5	-0.64	25631283	82023	107.42	315	315	307	408	220	314	312.49	0.24	0	8504	322	318	314	310	306	318	310	133	94	200	210	1	1	66403852	207	-4.16	0.46	12	0.12	-75.00	676.00	675	20231211	-53.78	271	20241209	15.13	618	-49.51	20240111	271	15.13	20241209	645	-51.63	20231218	271	15.13	20241209	N	044380	200	132 억	160563	N	N	2	N	N
68	20241218	140505	57	100.00	KOSPI		전기.전자	N	N	N	N	N	315	1	2	0.32	25207631	80664	105.64	315	315	307	408	220	314	312.50	0.24	0	8552	322	318	314	310	306	318	310	133	94	200	210	1	1	66403852	209	-4.20	0.47	12	0.12	-75.00	676.00	675	20231211	-53.33	271	20241209	16.24	618	-49.03	20240111	271	16.24	20241209	645	-51.16	20231218	271	16.24	20241209	N	044380	200	132 억	160563	N	N	2	N	N
69	20241218	130506	57	100.00	KOSPI		전기.전자	N	N	N	N	N	308	-6	5	-1.91	22857731	73166	95.82	315	315	307	408	220	314	312.41	0.24	0	8420	322	318	314	310	306	318	310	133	94	200	210	1	1	66403852	205	-4.11	0.46	12	0.11	-75.00	676.00	675	20231211	-54.37	271	20241209	13.65	618	-50.16	20240111	271	13.65	20241209	645	-52.25	20231218	271	13.65	20241209	N	044380	200	132 억	160563	N	N	2	N	N
70	20241218	120507	57	100.00	KOSPI		전기.전자	N	N	N	N	N	312	-2	5	-0.64	17200118	54962	71.98	315	315	307	408	220	314	312.95	0.24	0	8900	322	318	314	310	306	318	310	133	94	200	210	1	1	66403852	207	-4.16	0.46	12	0.08	-75.00	676.00	675	20231211	-53.78	271	20241209	15.13	618	-49.51	20240111	271	15.13	20241209	645	-51.63	20231218	271	15.13	20241209	N	044380	200	132 억	160563	N	N	2	N	N
71	20241218	110506	57	100.00	KOSPI		전기.전자	N	N	N	N	N	312	-2	5	-0.64	11504576	36587	47.92	315	315	312	408	220	314	314.44	0.24	0	9409	322	318	314	310	306	318	310	133	94	200	210	1	1	66403852	207	-4.16	0.46	12	0.06	-75.00	676.00	675	20231211	-53.78	271	20241209	15.13	618	-49.51	20240111	271	15.13	20241209	645	-51.63	20231218	271	15.13	20241209	N	044380	200	132 억	160563	N	N	2	N	N
72	20241218	100506	57	100.00	KOSPI		전기.전자	N	N	N	N	N	314	0	3	0.00	7390452	23496	30.77	315	315	313	408	220	314	314.54	0.24	0	9409	322	318	314	310	306	318	310	133	94	200	210	1	1	66403852	209	-4.19	0.46	12	0.04	-75.00	676.00	675	20231211	-53.48	271	20241209	15.87	618	-49.19	20240111	271	15.87	20241209	645	-51.32	20231218	271	15.87	20241209	N	044380	200	132 억	160563	N	N	2	N	N
73	20241218	090508	57	100.00	KOSPI		전기.전자	N	N	N	N	N	314	0	3	0.00	3285619	10431	13.66	315	315	314	408	220	314	314.99	0.24	0	9775	322	318	314	310	306	318	310	133	94	200	210	1	1	66403852	209	-4.19	0.46	12	0.02	-75.00	676.00	675	20231211	-53.48	271	20241209	15.87	618	-49.19	20240111	271	15.87	20241209	645	-51.32	20231218	271	15.87	20241209	N	044380	200	132 억	160563	N	N	2	N	N
74	20241217	160503	57	100.00	KOSPI		전기.전자	N	N	N	N	N	314	0	3	0.00	24011685	76354	53.16	314	318	310	408	220	314	314.48	0.24	0	-721	319	316	313	310	307	318	312	133	94	200	210	1	1	66403852	209	-4.19	0.46	12	0.11	-75.00	676.00	675	20231211	-53.48	271	20241209	15.87	618	-49.19	20240111	271	15.87	20241209	645	-51.32	20231218	271	15.87	20241209	N	044380	200	132 억	161284	N	N	2	N	N
75	20241217	150505	57	100.00	KOSPI		전기.전자	N	N	N	N	N	315	1	2	0.32	23641714	75179	52.34	314	318	310	408	220	314	314.47	0.24	0	-714	319	316	313	310	307	318	312	133	94	200	210	1	1	66403852	209	-4.20	0.47	12	0.11	-75.00	676.00	675	20231211	-53.33	271	20241209	16.24	618	-49.03	20240111	271	16.24	20241209	645	-51.16	20231218	271	16.24	20241209	N	044380	200	132 억	161284	N	N	2	N	N
76	20241217	140507	57	100.00	KOSPI		전기.전자	N	N	N	N	N	315	1	2	0.32	22312100	70958	49.41	314	318	310	408	220	314	314.44	0.24	0	-714	319	316	313	310	307	318	312	133	94	200	210	1	1	66403852	209	-4.20	0.47	12	0.11	-75.00	676.00	675	20231211	-53.33	271	20241209	16.24	618	-49.03	20240111	271	16.24	20241209	645	-51.16	20231218	271	16.24	20241209	N	044380	200	132 억	161284	N	N	2	N	N
77	20241217	130454	57	100.00	KOSPI		전기.전자	N	N	N	N	N	316	2	2	0.64	20625656	65602	45.68	314	318	310	408	220	314	314.41	0.24	0	-465	319	316	313	310	307	318	312	133	94	200	210	1	1	66403852	210	-4.21	0.47	12	0.10	-75.00	676.00	675	20231211	-53.19	271	20241209	16.61	618	-48.87	20240111	271	16.61	20241209	645	-51.01	20231218	271	16.61	20241209	N	044380	200	132 억	161284	N	N	2	N	N
78	20241217	120500	57	100.00	KOSPI		전기.전자	N	N	N	N	N	316	2	2	0.64	19953047	63472	44.19	314	318	310	408	220	314	314.36	0.24	0	-356	319	316	313	310	307	318	312	133	94	200	210	1	1	66403852	210	-4.21	0.47	12	0.10	-75.00	676.00	675	20231211	-53.19	271	20241209	16.61	618	-48.87	20240111	271	16.61	20241209	645	-51.01	20231218	271	16.61	20241209	N	044380	200	132 억	161284	N	N	2	N	N
79	20241217	110503	57	100.00	KOSPI		전기.전자	N	N	N	N	N	310	-4	5	-1.27	10668969	34048	23.71	314	318	310	408	220	314	313.35	0.24	0	-355	319	316	313	310	307	318	312	133	94	200	210	1	1	66403852	206	-4.13	0.46	12	0.05	-75.00	676.00	675	20231211	-54.07	271	20241209	14.39	618	-49.84	20240111	271	14.39	20241209	645	-51.94	20231218	271	14.39	20241209	N	044380	200	132 억	161284	N	N	2	N	N
80	20241217	100456	57	100.00	KOSPI		전기.전자	N	N	N	N	N	316	2	2	0.64	6975572	22184	15.45	314	318	311	408	220	314	314.44	0.24	0	-355	319	316	313	310	307	318	312	133	94	200	210	1	1	66403852	210	-4.21	0.47	12	0.03	-75.00	676.00	675	20231211	-53.19	271	20241209	16.61	618	-48.87	20240111	271	16.61	20241209	645	-51.01	20231218	271	16.61	20241209	N	044380	200	132 억	161284	N	N	2	N	N
81	20241217	090505	57	100.00	KOSPI		전기.전자	N	N	N	N	N	318	4	2	1.27	629840	2004	1.40	314	318	314	408	220	314	314.29	0.24	0	-14	319	316	313	310	307	318	312	133	94	200	210	1	1	66403852	211	-4.24	0.47	12	0.00	-75.00	676.00	675	20231211	-52.89	271	20241209	17.34	618	-48.54	20240111	271	17.34	20241209	645	-50.70	20231218	271	17.34	20241209	N	044380	200	132 억	161284	N	N	2	N	N
82	20241216	160458	57	100.00	KOSPI		전기.전자	N	N	N	N	N	314	8	2	2.61	45000637	143623	115.39	310	316	310	397	215	306	313.32	0.24	0	332	313	309	306	302	299	311	304	133	91	200	210	1	1	66403852	209	-4.19	0.46	12	0.22	-75.00	676.00	675	20231211	-53.48	271	20241209	15.87	618	-49.19	20240111	271	15.87	20241209	645	-51.32	20231218	271	15.87	20241209	N	044380	200	132 억	160952	N	N	2	N	N
83	20241216	150504	57	100.00	KOSPI		전기.전자	N	N	N	N	N	313	7	2	2.29	44502458	142034	114.12	310	316	310	397	215	306	313.32	0.24	0	213	313	309	306	302	299	311	304	133	91	200	210	1	1	66403852	208	-4.17	0.46	12	0.21	-75.00	676.00	675	20231211	-53.63	271	20241209	15.50	618	-49.35	20240111	271	15.50	20241209	645	-51.47	20231218	271	15.50	20241209	N	044380	200	132 억	160952	N	N	4	N	N
84	20241216	140504	57	100.00	KOSPI		전기.전자	N	N	N	N	N	314	8	2	2.61	40200578	128293	103.08	310	316	310	397	215	306	313.35	0.24	0	288	313	309	306	302	299	311	304	133	91	200	210	1	1	66403852	209	-4.19	0.46	12	0.19	-75.00	676.00	675	20231211	-53.48	271	20241209	15.87	618	-49.19	20240111	271	15.87	20241209	645	-51.32	20231218	271	15.87	20241209	N	044380	200	132 억	160952	N	N	4	N	N
85	20241216	130504	57	100.00	KOSPI		전기.전자	N	N	N	N	N	315	9	2	2.94	35074117	111929	89.93	310	316	310	397	215	306	313.36	0.24	0	-8	313	309	306	302	299	311	304	133	91	200	210	1	1	66403852	209	-4.20	0.47	12	0.17	-75.00	676.00	675	20231211	-53.33	271	20241209	16.24	618	-49.03	20240111	271	16.24	20241209	645	-51.16	20231218	271	16.24	20241209	N	044380	200	132 억	160952	N	N	4	N	N
86	20241216	120504	57	100.00	KOSPI		전기.전자	N	N	N	N	N	314	8	2	2.61	30336295	96884	77.84	310	315	310	397	215	306	313.12	0.24	0	-799	313	309	306	302	299	311	304	133	91	200	210	1	1	66403852	209	-4.19	0.46	12	0.15	-75.00	676.00	675	20231211	-53.48	271	20241209	15.87	618	-49.19	20240111	271	15.87	20241209	645	-51.32	20231218	271	15.87	20241209	N	044380	200	132 억	160952	N	N	4	N	N
87	20241216	110504	57	100.00	KOSPI		전기.전자	N	N	N	N	N	314	8	2	2.61	29080155	92852	74.60	310	315	310	397	215	306	313.19	0.24	0	-1088	313	309	306	302	299	311	304	133	91	200	210	1	1	66403852	209	-4.19	0.46	12	0.14	-75.00	676.00	675	20231211	-53.48	271	20241209	15.87	618	-49.19	20240111	271	15.87	20241209	645	-51.32	20231218	271	15.87	20241209	N	044380	200	132 억	160952	N	N	4	N	N
88	20241216	100505	57	100.00	KOSPI		전기.전자	N	N	N	N	N	315	9	2	2.94	24331139	77734	62.46	310	315	310	397	215	306	313.01	0.24	0	-1556	313	309	306	302	299	311	304	133	91	200	210	1	1	66403852	209	-4.20	0.47	12	0.12	-75.00	676.00	675	20231211	-53.33	271	20241209	16.24	618	-49.03	20240111	271	16.24	20241209	645	-51.16	20231218	271	16.24	20241209	N	044380	200	132 억	160952	N	N	4	N	N
89	20241216	090505	57	100.00	KOSPI		전기.전자	N	N	N	N	N	313	7	2	2.29	11661927	37282	29.95	310	313	310	397	215	306	312.80	0.24	0	0	313	309	306	302	299	311	304	133	91	200	210	1	1	66403852	208	-4.17	0.46	12	0.06	-75.00	676.00	675	20231211	-53.63	271	20241209	15.50	618	-49.35	20240111	271	15.50	20241209	645	-51.47	20231218	271	15.50	20241209	N	044380	200	132 억	160952	N	N	4	N	N
90	20241213	160458	57	100.00	KOSPI		전기.전자	N	N	N	N	N	306	3	2	0.99	37715971	123662	94.92	303	310	303	393	213	303	304.99	0.24	0	-464	315	309	306	300	297	307	298	133	90	200	210	1	1	66403852	203	-4.08	0.45	12	0.19	-75.00	676.00	675	20231211	-54.67	271	20241209	12.92	618	-50.49	20240111	271	12.92	20241209	655	-53.28	20231214	271	12.92	20241209	N	044380	200	132 억	161416	N	N	4	N	N
91	20241213	150502	57	100.00	KOSPI		전기.전자	N	N	N	N	N	308	5	2	1.65	36266957	118939	91.30	303	310	303	393	213	303	304.92	0.24	0	-364	315	309	306	300	297	307	298	133	90	200	210	1	1	66403852	205	-4.11	0.46	12	0.18	-75.00	676.00	675	20231211	-54.37	271	20241209	13.65	618	-50.16	20240111	271	13.65	20241209	655	-52.98	20231214	271	13.65	20241209	N	044380	200	132 억	161416	N	N	0	N	N
92	20241213	140504	57	100.00	KOSPI		전기.전자	N	N	N	N	N	308	5	2	1.65	35509795	116474	89.40	303	310	303	393	213	303	304.87	0.24	0	-364	315	309	306	300	297	307	298	133	90	200	210	1	1	66403852	205	-4.11	0.46	12	0.18	-75.00	676.00	675	20231211	-54.37	271	20241209	13.65	618	-50.16	20240111	271	13.65	20241209	655	-52.98	20231214	271	13.65	20241209	N	044380	200	132 억	161416	N	N	0	N	N
93	20241213	130504	57	100.00	KOSPI		전기.전자	N	N	N	N	N	308	5	2	1.65	34170018	112124	86.07	303	310	303	393	213	303	304.75	0.24	0	533	315	309	306	300	297	307	298	133	90	200	210	1	1	66403852	205	-4.11	0.46	12	0.17	-75.00	676.00	675	20231211	-54.37	271	20241209	13.65	618	-50.16	20240111	271	13.65	20241209	655	-52.98	20231214	271	13.65	20241209	N	044380	200	132 억	161416	N	N	0	N	N
94	20241213	120504	57	100.00	KOSPI		전기.전자	N	N	N	N	N	304	1	2	0.33	14483248	47574	36.52	303	310	303	393	213	303	304.44	0.24	0	-821	315	309	306	300	297	307	298	133	90	200	210	1	1	66403852	202	-4.05	0.45	12	0.07	-75.00	676.00	675	20231211	-54.96	271	20241209	12.18	618	-50.81	20240111	271	12.18	20241209	655	-53.59	20231214	271	12.18	20241209	N	044380	200	132 억	161416	N	N	0	N	N
95	20241213	110503	57	100.00	KOSPI		전기.전자	N	N	N	N	N	304	1	2	0.33	11996951	39398	30.24	303	310	303	393	213	303	304.51	0.24	0	-821	315	309	306	300	297	307	298	133	90	200	210	1	1	66403852	202	-4.05	0.45	12	0.06	-75.00	676.00	675	20231211	-54.96	271	20241209	12.18	618	-50.81	20240111	271	12.18	20241209	655	-53.59	20231214	271	12.18	20241209	N	044380	200	132 억	161416	N	N	0	N	N
96	20241213	100502	57	100.00	KOSPI		전기.전자	N	N	N	N	N	304	1	2	0.33	8204284	26897	20.65	303	310	303	393	213	303	305.03	0.24	0	-821	315	309	306	300	297	307	298	133	90	200	210	1	1	66403852	202	-4.05	0.45	12	0.04	-75.00	676.00	675	20231211	-54.96	271	20241209	12.18	618	-50.81	20240111	271	12.18	20241209	655	-53.59	20231214	271	12.18	20241209	N	044380	200	132 억	161416	N	N	0	N	N
97	20241213	090503	57	100.00	KOSPI		전기.전자	N	N	N	N	N	305	2	2	0.66	2171288	7108	5.46	303	310	303	393	213	303	305.47	0.24	0	-977	315	309	306	300	297	307	298	133	90	200	210	1	1	66403852	203	-4.07	0.45	12	0.01	-75.00	676.00	675	20231211	-54.81	271	20241209	12.55	618	-50.65	20240111	271	12.55	20241209	655	-53.44	20231214	271	12.55	20241209	N	044380	200	132 억	161416	N	N	0	N	N
98	20241212	160508	57	100.00	KOSPI		전기.전자	N	N	N	N	N	303	-1	5	-0.33	39834690	130277	99.06	308	312	303	395	213	304	305.77	0.24	0	3491	324	314	308	298	292	319	303	133	91	200	210	1	1	66403852	201	-4.04	0.45	12	0.20	-75.00	676.00	675	20231211	-55.11	271	20241209	11.81	618	-50.97	20240111	271	11.81	20241209	656	-53.81	20231212	271	11.81	20241209	N	044380	200	132 억	157925	N	N	0	N	N
99	20241212	150501	57	100.00	KOSPI		전기.전자	N	N	N	N	N	306	2	2	0.66	35751089	116836	88.84	308	312	303	395	213	304	305.99	0.24	0	3898	324	314	308	298	292	319	303	133	91	200	210	1	1	66403852	203	-4.08	0.45	12	0.18	-75.00	676.00	675	20231211	-54.67	271	20241209	12.92	618	-50.49	20240111	271	12.92	20241209	656	-53.35	20231212	271	12.92	20241209	N	044380	200	132 억	157925	N	N	0	N	N
100	20241212	140500	57	100.00	KOSPI		전기.전자	N	N	N	N	N	309	5	2	1.64	34856406	113907	86.62	308	312	303	395	213	304	306.01	0.24	0	3866	324	314	308	298	292	319	303	133	91	200	210	1	1	66403852	205	-4.12	0.46	12	0.17	-75.00	676.00	675	20231211	-54.22	271	20241209	14.02	618	-50.00	20240111	271	14.02	20241209	656	-52.90	20231212	271	14.02	20241209	N	044380	200	132 억	157925	N	N	0	N	N
101	20241212	130458	57	100.00	KOSPI		전기.전자	N	N	N	N	N	309	5	2	1.64	34575770	112995	85.92	308	312	303	395	213	304	305.99	0.24	0	3866	324	314	308	298	292	319	303	133	91	200	210	1	1	66403852	205	-4.12	0.46	12	0.17	-75.00	676.00	675	20231211	-54.22	271	20241209	14.02	618	-50.00	20240111	271	14.02	20241209	656	-52.90	20231212	271	14.02	20241209	N	044380	200	132 억	157925	N	N	0	N	N
102	20241212	120453	57	100.00	KOSPI		전기.전자	N	N	N	N	N	307	3	2	0.99	22583539	73971	56.25	308	311	303	395	213	304	305.30	0.24	0	4191	324	314	308	298	292	319	303	133	91	200	210	1	1	66403852	204	-4.09	0.45	12	0.11	-75.00	676.00	675	20231211	-54.52	271	20241209	13.28	618	-50.32	20240111	271	13.28	20241209	656	-53.20	20231212	271	13.28	20241209	N	044380	200	132 억	157925	N	N	0	N	N
103	20241212	110458	57	100.00	KOSPI		전기.전자	N	N	N	N	N	308	4	2	1.32	22467110	73592	55.96	308	311	303	395	213	304	305.29	0.24	0	4200	324	314	308	298	292	319	303	133	91	200	210	1	1	66403852	205	-4.11	0.46	12	0.11	-75.00	676.00	675	20231211	-54.37	271	20241209	13.65	618	-50.16	20240111	271	13.65	20241209	656	-53.05	20231212	271	13.65	20241209	N	044380	200	132 억	157925	N	N	0	N	N
104	20241212	100456	57	100.00	KOSPI		전기.전자	N	N	N	N	N	306	2	2	0.66	21780537	71350	54.26	308	311	303	395	213	304	305.26	0.24	0	4348	324	314	308	298	292	319	303	133	91	200	210	1	1	66403852	203	-4.08	0.45	12	0.11	-75.00	676.00	675	20231211	-54.67	271	20241209	12.92	618	-50.49	20240111	271	12.92	20241209	656	-53.35	20231212	271	12.92	20241209	N	044380	200	132 억	157925	N	N	0	N	N
105	20241212	090500	57	100.00	KOSPI		전기.전자	N	N	N	N	N	307	3	2	0.99	13880834	45516	34.61	308	311	304	395	213	304	304.97	0.24	0	6293	324	314	308	298	292	319	303	133	91	200	210	1	1	66403852	204	-4.09	0.45	12	0.07	-75.00	676.00	675	20231211	-54.52	271	20241209	13.28	618	-50.32	20240111	271	13.28	20241209	656	-53.20	20231212	271	13.28	20241209	N	044380	200	132 억	157925	N	N	0	N	N
106	20241211	160455	57	100.00	KOSPI		전기.전자	N	N	N	N	N	304	7	2	2.36	38793781	125328	171.85	302	318	302	386	208	297	309.97	0.24	0	303	310	303	291	284	272	307	288	133	89	200	200	1	1	66403852	202	-4.05	0.45	12	0.19	-75.00	676.00	675	20231211	-54.96	271	20241209	12.18	618	-50.81	20240111	271	12.18	20241209	675	-54.96	20231211	271	12.18	20241209	N	044380	200	132 억	157622	N	N	2	N	N
107	20241211	150353	57	100.00	KOSPI		전기.전자	N	N	N	N	N	306	9	2	3.03	34715208	111917	153.46	302	318	302	386	208	297	310.19	0.24	0	4494	310	303	291	284	272	307	288	133	89	200	200	1	1	66403852	203	-4.08	0.45	12	0.17	-75.00	676.00	675	20231211	-54.67	271	20241209	12.92	618	-50.49	20240111	271	12.92	20241209	675	-54.67	20231211	271	12.92	20241209	N	044380	200	132 억	157622	N	N	2	N	N
108	20241211	140459	57	100.00	KOSPI		전기.전자	N	N	N	N	N	312	15	2	5.05	34287035	110530	151.56	302	318	302	386	208	297	310.21	0.24	0	4490	310	303	291	284	272	307	288	133	89	200	200	1	1	66403852	207	-4.16	0.46	12	0.17	-75.00	676.00	675	20231211	-53.78	271	20241209	15.13	618	-49.51	20240111	271	15.13	20241209	675	-53.78	20231211	271	15.13	20241209	N	044380	200	132 억	157622	N	N	2	N	N
109	20241211	130501	57	100.00	KOSPI		전기.전자	N	N	N	N	N	313	16	2	5.39	28706477	92519	126.86	302	318	302	386	208	297	310.28	0.24	0	550	310	303	291	284	272	307	288	133	89	200	200	1	1	66403852	208	-4.17	0.46	12	0.14	-75.00	676.00	675	20231211	-53.63	271	20241209	15.50	618	-49.35	20240111	271	15.50	20241209	675	-53.63	20231211	271	15.50	20241209	N	044380	200	132 억	157622	N	N	2	N	N
110	20241211	120502	57	100.00	KOSPI		전기.전자	N	N	N	N	N	307	10	2	3.37	9467853	30993	42.50	302	310	302	386	208	297	305.48	0.24	0	932	310	303	291	284	272	307	288	133	89	200	200	1	1	66403852	204	-4.09	0.45	12	0.05	-75.00	676.00	675	20231211	-54.52	271	20241209	13.28	618	-50.32	20240111	271	13.28	20241209	675	-54.52	20231211	271	13.28	20241209	N	044380	200	132 억	157622	N	N	2	N	N
111	20241211	110459	57	100.00	KOSPI		전기.전자	N	N	N	N	N	305	8	2	2.69	5495647	17988	24.66	302	310	302	386	208	297	305.52	0.24	0	769	310	303	291	284	272	307	288	133	89	200	200	1	1	66403852	203	-4.07	0.45	12	0.03	-75.00	676.00	675	20231211	-54.81	271	20241209	12.55	618	-50.65	20240111	271	12.55	20241209	675	-54.81	20231211	271	12.55	20241209	N	044380	200	132 억	157622	N	N	2	N	N
112	20241211	100500	57	100.00	KOSPI		전기.전자	N	N	N	N	N	308	11	2	3.70	3296326	10821	14.84	302	310	302	386	208	297	304.62	0.24	0	769	310	303	291	284	272	307	288	133	89	200	200	1	1	66403852	205	-4.11	0.46	12	0.02	-75.00	676.00	675	20231211	-54.37	271	20241209	13.65	618	-50.16	20240111	271	13.65	20241209	675	-54.37	20231211	271	13.65	20241209	N	044380	200	132 억	157622	N	N	2	N	N
113	20241211	090503	57	100.00	KOSPI		전기.전자	N	N	N	N	N	303	6	2	2.02	1106399	3596	4.93	302	310	302	386	208	297	307.67	0.24	0	0	310	303	291	284	272	307	288	133	89	200	200	1	1	66403852	201	-4.04	0.45	12	0.01	-75.00	676.00	675	20231211	-55.11	271	20241209	11.81	618	-50.97	20240111	271	11.81	20241209	675	-55.11	20231211	271	11.81	20241209	N	044380	200	132 억	157622	N	N	2	N	N
114	20241210	160456	57	100.00	KOSPI		전기.전자	N	N	N	N	N	297	17	2	6.07	21262338	72930	52.27	279	298	279	364	196	280	291.54	0.23	0	2325	300	289	280	269	260	285	265	133	84	200	190	1	1	66403852	197	-3.96	0.44	12	0.11	-75.00	676.00	675	20231211	-56.00	271	20241209	9.59	618	-51.94	20240111	271	9.59	20241209	675	-56.00	20231211	271	9.59	20241209	N	044380	200	132 억	155297	N	N	2	N	N
115	20241210	150458	57	100.00	KOSPI		전기.전자	N	N	N	N	N	295	15	2	5.36	21100534	72385	51.88	279	298	279	364	196	280	291.50	0.23	0	2407	300	289	280	269	260	285	265	133	84	200	190	1	1	66403852	196	-3.93	0.44	12	0.11	-75.00	676.00	675	20231211	-56.30	271	20241209	8.86	618	-52.27	20240111	271	8.86	20241209	675	-56.30	20231211	271	8.86	20241209	N	044380	200	132 억	155297	N	N	0	N	N
116	20241210	140457	57	100.00	KOSPI		전기.전자	N	N	N	N	N	295	15	2	5.36	18746720	64409	46.16	279	298	279	364	196	280	291.06	0.23	0	2428	300	289	280	269	260	285	265	133	84	200	190	1	1	66403852	196	-3.93	0.44	12	0.10	-75.00	676.00	675	20231211	-56.30	271	20241209	8.86	618	-52.27	20240111	271	8.86	20241209	675	-56.30	20231211	271	8.86	20241209	N	044380	200	132 억	155297	N	N	0	N	N
117	20241210	130456	57	100.00	KOSPI		전기.전자	N	N	N	N	N	298	18	2	6.43	18709811	64284	46.07	279	298	279	364	196	280	291.05	0.23	0	2428	300	289	280	269	260	285	265	133	84	200	190	1	1	66403852	198	-3.97	0.44	12	0.10	-75.00	676.00	675	20231211	-55.85	271	20241209	9.96	618	-51.78	20240111	271	9.96	20241209	675	-55.85	20231211	271	9.96	20241209	N	044380	200	132 억	155297	N	N	0	N	N
118	20241210	120457	57	100.00	KOSPI		전기.전자	N	N	N	N	N	295	15	2	5.36	17257980	59367	42.55	279	295	279	364	196	280	290.70	0.23	0	2138	300	289	280	269	260	285	265	133	84	200	190	1	1	66403852	196	-3.93	0.44	12	0.09	-75.00	676.00	675	20231211	-56.30	271	20241209	8.86	618	-52.27	20240111	271	8.86	20241209	675	-56.30	20231211	271	8.86	20241209	N	044380	200	132 억	155297	N	N	0	N	N
119	20241210	110456	57	100.00	KOSPI		전기.전자	N	N	N	N	N	290	10	2	3.57	15363934	52903	37.91	279	295	279	364	196	280	290.42	0.23	0	2040	300	289	280	269	260	285	265	133	84	200	190	1	1	66403852	193	-3.87	0.43	12	0.08	-75.00	676.00	675	20231211	-57.04	271	20241209	7.01	618	-53.07	20240111	271	7.01	20241209	675	-57.04	20231211	271	7.01	20241209	N	044380	200	132 억	155297	N	N	0	N	N
120	20241210	100457	57	100.00	KOSPI		전기.전자	N	N	N	N	N	290	10	2	3.57	6323230	22027	15.79	279	290	279	364	196	280	287.07	0.23	0	501	300	289	280	269	260	285	265	133	84	200	190	1	1	66403852	193	-3.87	0.43	12	0.03	-75.00	676.00	675	20231211	-57.04	271	20241209	7.01	618	-53.07	20240111	271	7.01	20241209	675	-57.04	20231211	271	7.01	20241209	N	044380	200	132 억	155297	N	N	0	N	N
121	20241210	090500	57	100.00	KOSPI		전기.전자	N	N	N	N	N	279	-1	5	-0.36	307480	1098	0.79	279	282	279	364	196	280	280.04	0.23	0	533	300	289	280	269	260	285	265	133	84	200	190	1	1	66403852	185	-3.72	0.41	12	0.00	-75.00	676.00	675	20231211	-58.67	271	20241209	2.95	618	-54.85	20240111	271	2.95	20241209	675	-58.67	20231211	271	2.95	20241209	N	044380	200	132 억	155297	N	N	0	N	N
122	20241209	160455	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	280	-21	5	-6.98	39027194	138481	69.99	286	291	271	391	211	301	281.82	0.23	0	491	313	307	303	297	293	306	296	133	90	200	210	1	1	66403852	186	-3.73	0.41	12	0.21	-75.00	676.00	675	20231211	-58.52	271	20241209	3.32	618	-54.69	20240111	271	3.32	20241209	675	-58.52	20231211	271	3.32	20241209	N	044380	200	132 억	154816	N	N	0	N	N
123	20241209	150457	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	280	-21	5	-6.98	37527749	133141	67.29	286	291	271	391	211	301	281.86	0.23	0	499	313	307	303	297	293	306	296	133	90	200	210	1	1	66403852	186	-3.73	0.41	12	0.20	-75.00	676.00	675	20231211	-58.52	271	20241209	3.32	618	-54.69	20240111	271	3.32	20241209	675	-58.52	20231211	271	3.32	20241209	N	044380	200	132 억	154816	N	N	0	N	N
124	20241209	140456	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	284	-17	5	-5.65	36155692	128300	64.84	286	291	271	391	211	301	281.81	0.23	0	1026	313	307	303	297	293	306	296	133	90	200	210	1	1	66403852	189	-3.79	0.42	12	0.19	-75.00	676.00	675	20231211	-57.93	271	20241209	4.80	618	-54.05	20240111	271	4.80	20241209	675	-57.93	20231211	271	4.80	20241209	N	044380	200	132 억	154816	N	N	0	N	N
125	20241209	130457	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	282	-19	5	-6.31	35947554	127564	64.47	286	291	271	391	211	301	281.80	0.23	0	1026	313	307	303	297	293	306	296	133	90	200	210	1	1	66403852	187	-3.76	0.42	12	0.19	-75.00	676.00	675	20231211	-58.22	271	20241209	4.06	618	-54.37	20240111	271	4.06	20241209	675	-58.22	20231211	271	4.06	20241209	N	044380	200	132 억	154816	N	N	0	N	N
126	20241209	120456	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	285	-16	5	-5.32	26436898	93656	47.33	286	291	271	391	211	301	282.28	0.23	0	1084	313	307	303	297	293	306	296	133	90	200	210	1	1	66403852	189	-3.80	0.42	12	0.14	-75.00	676.00	675	20231211	-57.78	271	20241209	5.17	618	-53.88	20240111	271	5.17	20241209	675	-57.78	20231211	271	5.17	20241209	N	044380	200	132 억	154816	N	N	0	N	N
127	20241209	110457	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	291	-10	5	-3.32	23002745	81673	41.28	286	291	271	391	211	301	281.64	0.23	0	1505	313	307	303	297	293	306	296	133	90	200	210	1	1	66403852	193	-3.88	0.43	12	0.12	-75.00	676.00	675	20231211	-56.89	271	20241209	7.38	618	-52.91	20240111	271	7.38	20241209	675	-56.89	20231211	271	7.38	20241209	N	044380	200	132 억	154816	N	N	0	N	N
128	20241209	100455	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	279	-22	5	-7.31	20454297	72776	36.78	286	291	271	391	211	301	281.06	0.23	0	1860	313	307	303	297	293	306	296	133	90	200	210	1	1	66403852	185	-3.72	0.41	12	0.11	-75.00	676.00	675	20231211	-58.67	271	20241209	2.95	618	-54.85	20240111	271	2.95	20241209	675	-58.67	20231211	271	2.95	20241209	N	044380	200	132 억	154816	N	N	0	N	N
129	20241209	090454	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	291	-10	5	-3.32	6986315	24414	12.34	286	291	286	391	211	301	286.16	0.23	0	-35	313	307	303	297	293	306	296	133	90	200	210	1	1	66403852	193	-3.88	0.43	12	0.04	-75.00	676.00	675	20231211	-56.89	286	20241209	1.75	618	-52.91	20240111	286	1.75	20241209	675	-56.89	20231211	286	1.75	20241209	N	044380	200	132 억	154816	N	N	0	N	N
130	20241206	160452	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	301	-8	5	-2.59	59618155	197862	204.08	301	309	299	401	217	309	301.31	0.24	0	-2366	314	311	307	304	300	313	306	133	92	200	210	1	1	66403852	200	-4.01	0.45	12	0.30	-75.00	676.00	675	20231211	-55.41	299	20241206	0.67	618	-51.29	20240111	299	0.67	20241206	675	-55.41	20231211	299	0.67	20241206	N	044380	200	132 억	157192	N	N	0	N	N
131	20241206	150454	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	307	-2	5	-0.65	57922810	192251	198.29	301	309	299	401	217	309	301.29	0.24	0	-2364	314	311	307	304	300	313	306	133	92	200	210	1	1	66403852	204	-4.09	0.45	12	0.29	-75.00	676.00	675	20231211	-54.52	299	20241206	2.68	618	-50.32	20240111	299	2.68	20241206	675	-54.52	20231211	299	2.68	20241206	N	044380	200	132 억	157192	N	N	0	N	N
132	20241206	140452	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	299	-10	5	-3.24	31719465	105010	108.31	301	309	299	401	217	309	302.06	0.24	0	-2249	314	311	307	304	300	313	306	133	92	200	210	1	1	66403852	199	-3.99	0.44	12	0.16	-75.00	676.00	675	20231211	-55.70	299	20241206	0.00	618	-51.62	20240111	299	0.00	20241206	675	-55.70	20231211	299	0.00	20241206	N	044380	200	132 억	157192	N	N	0	N	N
133	20241206	130453	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	299	-10	5	-3.24	23470918	77513	79.95	301	309	299	401	217	309	302.80	0.24	0	-1648	314	311	307	304	300	313	306	133	92	200	210	1	1	66403852	199	-3.99	0.44	12	0.12	-75.00	676.00	675	20231211	-55.70	299	20241206	0.00	618	-51.62	20240111	299	0.00	20241206	675	-55.70	20231211	299	0.00	20241206	N	044380	200	132 억	157192	N	N	0	N	N
134	20241206	120450	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	303	-6	5	-1.94	20265770	66854	68.95	301	309	299	401	217	309	303.13	0.24	0	-1436	314	311	307	304	300	313	306	133	92	200	210	1	1	66403852	201	-4.04	0.45	12	0.10	-75.00	676.00	675	20231211	-55.11	299	20241206	1.34	618	-50.97	20240111	299	1.34	20241206	675	-55.11	20231211	299	1.34	20241206	N	044380	200	132 억	157192	N	N	0	N	N
135	20241206	110453	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	300	-9	5	-2.91	18937606	62440	64.40	301	309	299	401	217	309	303.29	0.24	0	-2048	314	311	307	304	300	313	306	133	92	200	210	1	1	66403852	199	-4.00	0.44	12	0.09	-75.00	676.00	675	20231211	-55.56	299	20241206	0.33	618	-51.46	20240111	299	0.33	20241206	675	-55.56	20231211	299	0.33	20241206	N	044380	200	132 억	157192	N	N	0	N	N
136	20241206	100449	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	308	-1	5	-0.32	15122414	49751	51.31	301	309	300	401	217	309	303.96	0.24	0	-2280	314	311	307	304	300	313	306	133	92	200	210	1	1	66403852	205	-4.11	0.46	12	0.07	-75.00	676.00	675	20231211	-54.37	300	20241206	2.67	618	-50.16	20240111	300	2.67	20241206	675	-54.37	20231211	300	2.67	20241206	N	044380	200	132 억	157192	N	N	0	N	N
137	20241206	090452	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	306	-3	5	-0.97	5478162	17846	18.41	301	309	301	401	217	309	306.97	0.24	0	-3348	314	311	307	304	300	313	306	133	92	200	210	1	1	66403852	203	-4.08	0.45	12	0.03	-75.00	676.00	675	20231211	-54.67	301	20241206	1.66	618	-50.49	20240111	301	1.66	20241206	675	-54.67	20231211	301	1.66	20241206	N	044380	200	132 억	157192	N	N	0	N	N
138	20241205	160444	57	100.00	KOSPI		전기.전자	N	N	N	N	N	309	-2	5	-0.64	29736307	96625	91.80	307	310	303	404	218	311	307.75	0.24	0	323	328	319	310	301	292	315	297	133	93	200	210	1	1	66403852	205	-4.12	0.46	12	0.15	-75.00	676.00	675	20231211	-54.22	301	20241204	2.66	618	-50.00	20240111	301	2.66	20241204	675	-54.22	20231211	301	2.66	20241204	N	044380	200	132 억	156869	N	N	0	N	N
139	20241205	150448	57	100.00	KOSPI		전기.전자	N	N	N	N	N	307	-4	5	-1.29	27301605	88725	84.29	307	310	303	404	218	311	307.71	0.24	0	928	328	319	310	301	292	315	297	133	93	200	210	1	1	66403852	204	-4.09	0.45	12	0.13	-75.00	676.00	675	20231211	-54.52	301	20241204	1.99	618	-50.32	20240111	301	1.99	20241204	675	-54.52	20231211	301	1.99	20241204	N	044380	200	132 억	156869	N	N	0	N	N
140	20241205	140446	57	100.00	KOSPI		전기.전자	N	N	N	N	N	310	-1	5	-0.32	26598315	86436	82.12	307	310	303	404	218	311	307.72	0.24	0	1115	328	319	310	301	292	315	297	133	93	200	210	1	1	66403852	206	-4.13	0.46	12	0.13	-75.00	676.00	675	20231211	-54.07	301	20241204	2.99	618	-49.84	20240111	301	2.99	20241204	675	-54.07	20231211	301	2.99	20241204	N	044380	200	132 억	156869	N	N	0	N	N
141	20241205	130446	57	100.00	KOSPI		전기.전자	N	N	N	N	N	310	-1	5	-0.32	21884048	71226	67.67	307	310	303	404	218	311	307.25	0.24	0	1033	328	319	310	301	292	315	297	133	93	200	210	1	1	66403852	206	-4.13	0.46	12	0.11	-75.00	676.00	675	20231211	-54.07	301	20241204	2.99	618	-49.84	20240111	301	2.99	20241204	675	-54.07	20231211	301	2.99	20241204	N	044380	200	132 억	156869	N	N	0	N	N
142	20241205	120446	57	100.00	KOSPI		전기.전자	N	N	N	N	N	307	-4	5	-1.29	11954159	38958	37.01	307	308	303	404	218	311	306.85	0.24	0	1033	328	319	310	301	292	315	297	133	93	200	210	1	1	66403852	204	-4.09	0.45	12	0.06	-75.00	676.00	675	20231211	-54.52	301	20241204	1.99	618	-50.32	20240111	301	1.99	20241204	675	-54.52	20231211	301	1.99	20241204	N	044380	200	132 억	156869	N	N	0	N	N
143	20241205	110445	57	100.00	KOSPI		전기.전자	N	N	N	N	N	307	-4	5	-1.29	11927143	38870	36.93	307	308	303	404	218	311	306.85	0.24	0	1030	328	319	310	301	292	315	297	133	93	200	210	1	1	66403852	204	-4.09	0.45	12	0.06	-75.00	676.00	675	20231211	-54.52	301	20241204	1.99	618	-50.32	20240111	301	1.99	20241204	675	-54.52	20231211	301	1.99	20241204	N	044380	200	132 억	156869	N	N	0	N	N
144	20241205	100443	57	100.00	KOSPI		전기.전자	N	N	N	N	N	306	-5	5	-1.61	11105813	36196	34.39	307	308	303	404	218	311	306.82	0.24	0	1030	328	319	310	301	292	315	297	133	93	200	210	1	1	66403852	203	-4.08	0.45	12	0.05	-75.00	676.00	675	20231211	-54.67	301	20241204	1.66	618	-50.49	20240111	301	1.66	20241204	675	-54.67	20231211	301	1.66	20241204	N	044380	200	132 억	156869	N	N	0	N	N
145	20241205	090446	57	100.00	KOSPI		전기.전자	N	N	N	N	N	307	-4	5	-1.29	8888535	28917	27.47	307	308	305	404	218	311	307.38	0.24	0	-573	328	319	310	301	292	315	297	133	93	200	210	1	1	66403852	204	-4.09	0.45	12	0.04	-75.00	676.00	675	20231211	-54.52	301	20241204	1.99	618	-50.32	20240111	301	1.99	20241204	675	-54.52	20231211	301	1.99	20241204	N	044380	200	132 억	156869	N	N	0	N	N
146	20241204	160438	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	311	-7	5	-2.20	32352857	104036	245.74	319	319	301	413	223	318	310.98	0.23	0	1202	324	320	318	314	312	323	317	133	95	200	220	1	1	66403852	207	-4.15	0.46	12	0.16	-75.00	676.00	675	20231211	-53.93	301	20241204	3.32	618	-49.68	20240111	301	3.32	20241204	675	-53.93	20231211	301	3.32	20241204	N	044380	200	132 억	155667	N	N	3	N	N
147	20241204	150439	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	310	-8	5	-2.52	31827267	102350	241.76	319	319	301	413	223	318	310.96	0.23	0	1440	324	320	318	314	312	323	317	133	95	200	220	1	1	66403852	206	-4.13	0.46	12	0.15	-75.00	676.00	675	20231211	-54.07	301	20241204	2.99	618	-49.84	20240111	301	2.99	20241204	675	-54.07	20231211	301	2.99	20241204	N	044380	200	132 억	155667	N	N	3	N	N
148	20241204	140438	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	311	-7	5	-2.20	27289229	87669	207.08	319	319	301	413	223	318	311.28	0.23	0	1518	324	320	318	314	312	323	317	133	95	200	220	1	1	66403852	207	-4.15	0.46	12	0.13	-75.00	676.00	675	20231211	-53.93	301	20241204	3.32	618	-49.68	20240111	301	3.32	20241204	675	-53.93	20231211	301	3.32	20241204	N	044380	200	132 억	155667	N	N	3	N	N
149	20241204	130434	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	313	-5	5	-1.57	25311676	81318	192.08	319	319	301	413	223	318	311.27	0.23	0	1518	324	320	318	314	312	323	317	133	95	200	220	1	1	66403852	208	-4.17	0.46	12	0.12	-75.00	676.00	675	20231211	-53.63	301	20241204	3.99	618	-49.35	20240111	301	3.99	20241204	675	-53.63	20231211	301	3.99	20241204	N	044380	200	132 억	155667	N	N	3	N	N
150	20241204	120433	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	313	-5	5	-1.57	22420214	72100	170.31	319	319	301	413	223	318	310.96	0.23	0	1518	324	320	318	314	312	323	317	133	95	200	220	1	1	66403852	208	-4.17	0.46	12	0.11	-75.00	676.00	675	20231211	-53.63	301	20241204	3.99	618	-49.35	20240111	301	3.99	20241204	675	-53.63	20231211	301	3.99	20241204	N	044380	200	132 억	155667	N	N	3	N	N
151	20241204	110431	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	313	-5	5	-1.57	21469402	69058	163.12	319	319	301	413	223	318	310.89	0.23	0	1518	324	320	318	314	312	323	317	133	95	200	220	1	1	66403852	208	-4.17	0.46	12	0.10	-75.00	676.00	675	20231211	-53.63	301	20241204	3.99	618	-49.35	20240111	301	3.99	20241204	675	-53.63	20231211	301	3.99	20241204	N	044380	200	132 억	155667	N	N	3	N	N
152	20241204	100431	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	309	-9	5	-2.83	14426518	46274	109.30	319	319	301	413	223	318	311.76	0.23	0	2696	324	320	318	314	312	323	317	133	95	200	220	1	1	66403852	205	-4.12	0.46	12	0.07	-75.00	676.00	675	20231211	-54.22	301	20241204	2.66	618	-50.00	20240111	301	2.66	20241204	675	-54.22	20231211	301	2.66	20241204	N	044380	200	132 억	155667	N	N	3	N	N
153	20241204	090436	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	311	-7	5	-2.20	5161457	16400	38.74	319	319	308	413	223	318	314.72	0.23	0	2358	324	320	318	314	312	323	317	133	95	200	220	1	1	66403852	207	-4.15	0.46	12	0.02	-75.00	676.00	675	20231211	-53.93	308	20241204	0.97	618	-49.68	20240111	308	0.97	20241204	675	-53.93	20231211	308	0.97	20241204	N	044380	200	132 억	155667	N	N	3	N	N
154	20241203	160458	57	100.00	KOSPI		전기.전자	N	N	N	N	N	318	-1	5	-0.31	13389300	42114	53.66	316	322	316	414	224	319	317.93	0.24	0	-646	332	325	322	315	312	324	314	133	95	200	220	1	1	66403852	211	-4.24	0.47	12	0.06	-75.00	676.00	675	20231211	-52.89	310	20241115	2.58	618	-48.54	20240111	310	2.58	20241115	675	-52.89	20231211	310	2.58	20241115	N	044380	200	132 억	156313	N	N	3	N	N
155	20241203	150511	57	100.00	KOSPI		전기.전자	N	N	N	N	N	319	0	3	0.00	12798639	40261	51.30	316	322	316	414	224	319	317.89	0.24	0	-639	332	325	322	315	312	324	314	133	95	200	220	1	1	66403852	212	-4.25	0.47	12	0.06	-75.00	676.00	675	20231211	-52.74	310	20241115	2.90	618	-48.38	20240111	310	2.90	20241115	675	-52.74	20231211	310	2.90	20241115	N	044380	200	132 억	156313	N	N	0	N	N
156	20241203	140502	57	100.00	KOSPI		전기.전자	N	N	N	N	N	318	-1	5	-0.31	9792457	30810	39.26	316	322	316	414	224	319	317.83	0.24	0	-639	332	325	322	315	312	324	314	133	95	200	220	1	1	66403852	211	-4.24	0.47	12	0.05	-75.00	676.00	675	20231211	-52.89	310	20241115	2.58	618	-48.54	20240111	310	2.58	20241115	675	-52.89	20231211	310	2.58	20241115	N	044380	200	132 억	156313	N	N	0	N	N
157	20241203	130458	57	100.00	KOSPI		전기.전자	N	N	N	N	N	318	-1	5	-0.31	8122426	25546	32.55	316	322	316	414	224	319	317.95	0.24	0	-639	332	325	322	315	312	324	314	133	95	200	220	1	1	66403852	211	-4.24	0.47	12	0.04	-75.00	676.00	675	20231211	-52.89	310	20241115	2.58	618	-48.54	20240111	310	2.58	20241115	675	-52.89	20231211	310	2.58	20241115	N	044380	200	132 억	156313	N	N	0	N	N
158	20241203	120517	57	100.00	KOSPI		전기.전자	N	N	N	N	N	320	1	2	0.31	7363939	23159	29.51	316	322	316	414	224	319	317.97	0.24	0	-581	332	325	322	315	312	324	314	133	95	200	220	1	1	66403852	212	-4.27	0.47	12	0.03	-75.00	676.00	675	20231211	-52.59	310	20241115	3.23	618	-48.22	20240111	310	3.23	20241115	675	-52.59	20231211	310	3.23	20241115	N	044380	200	132 억	156313	N	N	0	N	N
159	20241203	110459	57	100.00	KOSPI		전기.전자	N	N	N	N	N	320	1	2	0.31	6895539	21680	27.63	316	322	316	414	224	319	318.06	0.24	0	-581	332	325	322	315	312	324	314	133	95	200	220	1	1	66403852	212	-4.27	0.47	12	0.03	-75.00	676.00	675	20231211	-52.59	310	20241115	3.23	618	-48.22	20240111	310	3.23	20241115	675	-52.59	20231211	310	3.23	20241115	N	044380	200	132 억	156313	N	N	0	N	N
160	20241203	100450	57	100.00	KOSPI		전기.전자	N	N	N	N	N	320	1	2	0.31	4963200	15585	19.86	316	322	316	414	224	319	318.46	0.24	0	-450	332	325	322	315	312	324	314	133	95	200	220	1	1	66403852	212	-4.27	0.47	12	0.02	-75.00	676.00	675	20231211	-52.59	310	20241115	3.23	618	-48.22	20240111	310	3.23	20241115	675	-52.59	20231211	310	3.23	20241115	N	044380	200	132 억	156313	N	N	0	N	N
161	20241203	090449	57	100.00	KOSPI		전기.전자	N	N	N	N	N	319	0	3	0.00	2681905	8436	10.75	316	320	316	414	224	319	317.91	0.24	0	-450	332	325	322	315	312	324	314	133	95	200	220	1	1	66403852	212	-4.25	0.47	12	0.01	-75.00	676.00	675	20231211	-52.74	310	20241115	2.90	618	-48.38	20240111	310	2.90	20241115	675	-52.74	20231211	310	2.90	20241115	N	044380	200	132 억	156313	N	N	0	N	N
162	20241202	160436	57	100.00	KOSPI		전기.전자	N	N	N	N	N	319	-12	5	-3.63	25256276	78474	184.87	329	329	319	430	232	331	321.84	0.24	0	-1419	344	337	334	327	324	336	326	133	99	200	230	1	1	66403852	212	-4.25	0.47	12	0.12	-75.00	676.00	675	20231211	-52.74	310	20241115	2.90	618	-48.38	20240111	310	2.90	20241115	675	-52.74	20231211	310	2.90	20241115	N	044380	200	132 억	157732	N	N	0	N	N
163	20241202	150512	57	100.00	KOSPI		전기.전자	N	N	N	N	N	322	-9	5	-2.72	23278976	72284	170.29	329	329	320	430	232	331	322.05	0.24	0	-895	344	337	334	327	324	336	326	133	99	200	230	1	1	66403852	214	-4.29	0.48	12	0.11	-75.00	676.00	675	20231211	-52.30	310	20241115	3.87	618	-47.90	20240111	310	3.87	20241115	675	-52.30	20231211	310	3.87	20241115	N	044380	200	132 억	157732	N	N	0	N	N
164	20241202	140450	57	100.00	KOSPI		전기.전자	N	N	N	N	N	323	-8	5	-2.42	13243342	40958	96.49	329	329	320	430	232	331	323.34	0.24	0	-1189	344	337	334	327	324	336	326	133	99	200	230	1	1	66403852	214	-4.31	0.48	12	0.06	-75.00	676.00	675	20231211	-52.15	310	20241115	4.19	618	-47.73	20240111	310	4.19	20241115	675	-52.15	20231211	310	4.19	20241115	N	044380	200	132 억	157732	N	N	0	N	N
165	20241202	130448	57	100.00	KOSPI		전기.전자	N	N	N	N	N	326	-5	5	-1.51	10846787	33522	78.97	329	329	320	430	232	331	323.57	0.24	0	-1435	344	337	334	327	324	336	326	133	99	200	230	1	1	66403852	216	-4.35	0.48	12	0.05	-75.00	676.00	675	20231211	-51.70	310	20241115	5.16	618	-47.25	20240111	310	5.16	20241115	675	-51.70	20231211	310	5.16	20241115	N	044380	200	132 억	157732	N	N	0	N	N
166	20241202	120505	57	100.00	KOSPI		전기.전자	N	N	N	N	N	327	-4	5	-1.21	9313995	28793	67.83	329	329	320	430	232	331	323.48	0.24	0	-1431	344	337	334	327	324	336	326	133	99	200	230	1	1	66403852	217	-4.36	0.48	12	0.04	-75.00	676.00	675	20231211	-51.56	310	20241115	5.48	618	-47.09	20240111	310	5.48	20241115	675	-51.56	20231211	310	5.48	20241115	N	044380	200	132 억	157732	N	N	0	N	N
167	20241202	110436	57	100.00	KOSPI		전기.전자	N	N	N	N	N	323	-8	5	-2.42	8787422	27163	63.99	329	329	320	430	232	331	323.51	0.24	0	-1399	344	337	334	327	324	336	326	133	99	200	230	1	1	66403852	214	-4.31	0.48	12	0.04	-75.00	676.00	675	20231211	-52.15	310	20241115	4.19	618	-47.73	20240111	310	4.19	20241115	675	-52.15	20231211	310	4.19	20241115	N	044380	200	132 억	157732	N	N	0	N	N
168	20241202	100437	57	100.00	KOSPI		전기.전자	N	N	N	N	N	329	-2	5	-0.60	2167913	6616	15.59	329	329	325	430	232	331	327.68	0.24	0	-253	344	337	334	327	324	336	326	133	99	200	230	1	1	66403852	218	-4.39	0.49	12	0.01	-75.00	676.00	675	20231211	-51.26	310	20241115	6.13	618	-46.76	20240111	310	6.13	20241115	675	-51.26	20231211	310	6.13	20241115	N	044380	200	132 억	157732	N	N	0	N	N
169	20241202	090436	57	100.00	KOSPI		전기.전자	N	N	N	N	N	328	-3	5	-0.91	190855	581	1.37	329	329	327	430	232	331	328.49	0.24	0	-101	344	337	334	327	324	336	326	133	99	200	230	1	1	66403852	218	-4.37	0.49	12	0.00	-75.00	676.00	675	20231211	-51.41	310	20241115	5.81	618	-46.93	20240111	310	5.81	20241115	675	-51.41	20231211	310	5.81	20241115	N	044380	200	132 억	157732	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History