KissMeData/336370/price/prices-20241201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161237	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	8200	150	2	1.86	595493340	73353	77.03	7900	8260	7900	10460	5640	8050	8117.92	5.93	25486	25140	8370	8210	8110	7950	7850	8160	7900	70	2410	100	5790	10	1	70217344	5758	4.88	1.25	12	0.10	1680.00	6568.00	23500	20240701	-65.11	7600	20241210	7.89	23500	-65.11	20240701	7600	7.89	20241210	27750	-70.45	20240104	7600	7.89	20241210	1.24	N	336370	100	70 억	4161235	N	N	698	N	N
3	20241231	151221	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	8200	150	2	1.86	595493340	73353	77.03	7900	8260	7900	10460	5640	8050	8117.92	5.93	25486	25140	8370	8210	8110	7950	7850	8160	7900	70	2410	100	5790	10	1	70217344	5758	4.88	1.25	12	0.10	1680.00	6568.00	23500	20240701	-65.11	7600	20241210	7.89	23500	-65.11	20240701	7600	7.89	20241210	27750	-70.45	20240104	7600	7.89	20241210	1.24	N	336370	100	70 억	4161235	N	N	698	N	N
4	20241231	141237	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	8200	150	2	1.86	595493340	73353	77.03	7900	8260	7900	10460	5640	8050	8117.92	5.93	25486	25140	8370	8210	8110	7950	7850	8160	7900	70	2410	100	5790	10	1	70217344	5758	4.88	1.25	12	0.10	1680.00	6568.00	23500	20240701	-65.11	7600	20241210	7.89	23500	-65.11	20240701	7600	7.89	20241210	27750	-70.45	20240104	7600	7.89	20241210	1.24	N	336370	100	70 억	4161235	N	N	698	N	N
5	20241231	131237	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	8200	150	2	1.86	595493340	73353	77.03	7900	8260	7900	10460	5640	8050	8117.92	5.93	25486	25140	8370	8210	8110	7950	7850	8160	7900	70	2410	100	5790	10	1	70217344	5758	4.88	1.25	12	0.10	1680.00	6568.00	23500	20240701	-65.11	7600	20241210	7.89	23500	-65.11	20240701	7600	7.89	20241210	27750	-70.45	20240104	7600	7.89	20241210	1.24	N	336370	100	70 억	4161235	N	N	698	N	N
6	20241231	121236	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	8200	150	2	1.86	595493340	73353	77.03	7900	8260	7900	10460	5640	8050	8117.92	5.93	25486	25140	8370	8210	8110	7950	7850	8160	7900	70	2410	100	5790	10	1	70217344	5758	4.88	1.25	12	0.10	1680.00	6568.00	23500	20240701	-65.11	7600	20241210	7.89	23500	-65.11	20240701	7600	7.89	20241210	27750	-70.45	20240104	7600	7.89	20241210	1.24	N	336370	100	70 억	4161235	N	N	698	N	N
7	20241231	111235	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	8200	150	2	1.86	595493340	73353	77.03	7900	8260	7900	10460	5640	8050	8117.92	5.93	25486	25140	8370	8210	8110	7950	7850	8160	7900	70	2410	100	5790	10	1	70217344	5758	4.88	1.25	12	0.10	1680.00	6568.00	23500	20240701	-65.11	7600	20241210	7.89	23500	-65.11	20240701	7600	7.89	20241210	27750	-70.45	20240104	7600	7.89	20241210	1.24	N	336370	100	70 억	4161235	N	N	698	N	N
8	20241231	101229	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	8200	150	2	1.86	595493340	73353	77.03	7900	8260	7900	10460	5640	8050	8117.92	5.93	25486	25140	8370	8210	8110	7950	7850	8160	7900	70	2410	100	5790	10	1	70217344	5758	4.88	1.25	12	0.10	1680.00	6568.00	23500	20240701	-65.11	7600	20241210	7.89	23500	-65.11	20240701	7600	7.89	20241210	27750	-70.45	20240104	7600	7.89	20241210	1.24	N	336370	100	70 억	4161235	N	N	698	N	N
9	20241231	091231	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	8200	150	2	1.86	595493340	73353	77.03	7900	8260	7900	10460	5640	8050	8117.92	5.93	25486	25140	8370	8210	8110	7950	7850	8160	7900	70	2410	100	5790	10	1	70217344	5758	4.88	1.25	12	0.10	1680.00	6568.00	23500	20240701	-65.11	7600	20241210	7.89	23500	-65.11	20240701	7600	7.89	20241210	27750	-70.45	20240104	7600	7.89	20241210	1.24	N	336370	100	70 억	4161235	N	N	698	N	N
10	20241230	161229	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	8200	150	2	1.86	593291740	73083	76.74	7900	8260	7900	10460	5640	8050	8117.92	5.89	0	25140	8370	8210	8110	7950	7850	8160	7900	70	2410	100	5790	10	1	70217344	5758	4.88	1.25	12	0.10	1680.00	6568.00	23500	20240701	-65.11	7600	20241210	7.89	23500	-65.11	20240701	7600	7.89	20241210	27750	-70.45	20240104	7600	7.89	20241210	1.24	N	336370	100	70 억	4135749	N	N	698	N	N
11	20241230	151233	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	8230	180	2	2.24	560236080	69057	72.52	7900	8260	7900	10460	5640	8050	8112.66	5.89	0	23943	8370	8210	8110	7950	7850	8160	7900	70	2410	100	5790	10	1	70217344	5779	4.90	1.25	12	0.10	1680.00	6568.00	23500	20240701	-64.98	7600	20241210	8.29	23500	-64.98	20240701	7600	8.29	20241210	27750	-70.34	20240104	7600	8.29	20241210	1.24	N	336370	100	70 억	4135749	N	N	2232	N	N
12	20241230	141232	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	8200	150	2	1.86	486854600	60119	63.13	7900	8220	7900	10460	5640	8050	8098.18	5.89	0	19033	8370	8210	8110	7950	7850	8160	7900	70	2410	100	5790	10	1	70217344	5758	4.88	1.25	12	0.09	1680.00	6568.00	23500	20240701	-65.11	7600	20241210	7.89	23500	-65.11	20240701	7600	7.89	20241210	27750	-70.45	20240104	7600	7.89	20241210	1.24	N	336370	100	70 억	4135749	N	N	2232	N	N
13	20241230	131233	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	8180	130	2	1.61	415093000	51353	53.93	7900	8200	7900	10460	5640	8050	8083.13	5.89	0	14500	8370	8210	8110	7950	7850	8160	7900	70	2410	100	5790	10	1	70217344	5744	4.87	1.25	12	0.07	1680.00	6568.00	23500	20240701	-65.19	7600	20241210	7.63	23500	-65.19	20240701	7600	7.63	20241210	27750	-70.52	20240104	7600	7.63	20241210	1.24	N	336370	100	70 억	4135749	N	N	2232	N	N
14	20241230	121229	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	8170	120	2	1.49	357513540	44299	46.52	7900	8190	7900	10460	5640	8050	8070.47	5.89	0	12707	8370	8210	8110	7950	7850	8160	7900	70	2410	100	5790	10	1	70217344	5737	4.86	1.24	12	0.06	1680.00	6568.00	23500	20240701	-65.23	7600	20241210	7.50	23500	-65.23	20240701	7600	7.50	20241210	27750	-70.56	20240104	7600	7.50	20241210	1.24	N	336370	100	70 억	4135749	N	N	2232	N	N
15	20241230	111230	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	8150	100	2	1.24	305960260	37979	39.88	7900	8160	7900	10460	5640	8050	8056.04	5.89	0	11928	8370	8210	8110	7950	7850	8160	7900	70	2410	100	5790	10	1	70217344	5723	4.85	1.24	12	0.05	1680.00	6568.00	23500	20240701	-65.32	7600	20241210	7.24	23500	-65.32	20240701	7600	7.24	20241210	27750	-70.63	20240104	7600	7.24	20241210	1.24	N	336370	100	70 억	4135749	N	N	2232	N	N
16	20241230	101230	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	8090	40	2	0.50	252829720	31435	33.01	7900	8130	7900	10460	5640	8050	8042.94	5.89	0	10802	8370	8210	8110	7950	7850	8160	7900	70	2410	100	5790	10	1	70217344	5681	4.82	1.23	12	0.04	1680.00	6568.00	23500	20240701	-65.57	7600	20241210	6.45	23500	-65.57	20240701	7600	6.45	20241210	27750	-70.85	20240104	7600	6.45	20241210	1.24	N	336370	100	70 억	4135749	N	N	2232	N	N
17	20241230	091233	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	8060	10	2	0.12	84560530	10610	11.14	7900	8130	7900	10460	5640	8050	7969.89	5.89	0	2074	8370	8210	8110	7950	7850	8160	7900	70	2410	100	5790	10	1	70217344	5660	4.80	1.23	12	0.02	1680.00	6568.00	23500	20240701	-65.70	7600	20241210	6.05	23500	-65.70	20240701	7600	6.05	20241210	27750	-70.95	20240104	7600	6.05	20241210	1.24	N	336370	100	70 억	4135749	N	N	2232	N	N
18	20241227	161226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8050	-250	5	-3.01	766208280	94260	87.55	8190	8270	8010	10790	5810	8300	8129.10	5.90	0	-5349	8860	8580	8410	8130	7960	8495	8045	70	2490	100	5970	10	1	70217344	5652	4.79	1.23	12	0.13	1680.00	6568.00	23500	20240701	-65.74	7600	20241210	5.92	23500	-65.74	20240701	7600	5.92	20241210	27750	-70.99	20240104	7600	5.92	20241210	1.25	N	336370	100	70 억	4140739	N	N	2231	N	N
19	20241227	151224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8030	-270	5	-3.25	737256940	90664	84.21	8190	8270	8010	10790	5810	8300	8131.75	5.90	0	-5253	8860	8580	8410	8130	7960	8495	8045	70	2490	100	5970	10	1	70217344	5638	4.78	1.22	12	0.13	1680.00	6568.00	23500	20240701	-65.83	7600	20241210	5.66	23500	-65.83	20240701	7600	5.66	20241210	27750	-71.06	20240104	7600	5.66	20241210	1.25	N	336370	100	70 억	4140739	N	N	434	N	N
20	20241227	141227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8110	-190	5	-2.29	539984510	66177	61.47	8190	8270	8060	10790	5810	8300	8159.70	5.90	0	-8204	8860	8580	8410	8130	7960	8495	8045	70	2490	100	5970	10	1	70217344	5695	4.83	1.23	12	0.09	1680.00	6568.00	23500	20240701	-65.49	7600	20241210	6.71	23500	-65.49	20240701	7600	6.71	20241210	27750	-70.77	20240104	7600	6.71	20241210	1.25	N	336370	100	70 억	4140739	N	N	434	N	N
21	20241227	131224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8060	-240	5	-2.89	476796890	58369	54.21	8190	8270	8060	10790	5810	8300	8168.67	5.90	0	-8357	8860	8580	8410	8130	7960	8495	8045	70	2490	100	5970	10	1	70217344	5660	4.80	1.23	12	0.08	1680.00	6568.00	23500	20240701	-65.70	7600	20241210	6.05	23500	-65.70	20240701	7600	6.05	20241210	27750	-70.95	20240104	7600	6.05	20241210	1.25	N	336370	100	70 억	4140739	N	N	434	N	N
22	20241227	121226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8090	-210	5	-2.53	435030300	53210	49.42	8190	8270	8060	10790	5810	8300	8175.72	5.90	0	-7910	8860	8580	8410	8130	7960	8495	8045	70	2490	100	5970	10	1	70217344	5681	4.82	1.23	12	0.08	1680.00	6568.00	23500	20240701	-65.57	7600	20241210	6.45	23500	-65.57	20240701	7600	6.45	20241210	27750	-70.85	20240104	7600	6.45	20241210	1.25	N	336370	100	70 억	4140739	N	N	434	N	N
23	20241227	111225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8140	-160	5	-1.93	341011770	41592	38.63	8190	8270	8110	10790	5810	8300	8198.98	5.90	0	-5027	8860	8580	8410	8130	7960	8495	8045	70	2490	100	5970	10	1	70217344	5716	4.85	1.24	12	0.06	1680.00	6568.00	23500	20240701	-65.36	7600	20241210	7.11	23500	-65.36	20240701	7600	7.11	20241210	27750	-70.67	20240104	7600	7.11	20241210	1.25	N	336370	100	70 억	4140739	N	N	434	N	N
24	20241227	101223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8270	-30	5	-0.36	212630620	25933	24.09	8190	8270	8110	10790	5810	8300	8199.23	5.90	0	4460	8860	8580	8410	8130	7960	8495	8045	70	2490	100	5970	10	1	70217344	5807	4.92	1.26	12	0.04	1680.00	6568.00	23500	20240701	-64.81	7600	20241210	8.82	23500	-64.81	20240701	7600	8.82	20241210	27750	-70.20	20240104	7600	8.82	20241210	1.25	N	336370	100	70 억	4140739	N	N	434	N	N
25	20241227	091229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8230	-70	5	-0.84	99297170	12150	11.29	8190	8250	8110	10790	5810	8300	8172.61	5.90	0	-2294	8860	8580	8410	8130	7960	8495	8045	70	2490	100	5970	10	1	70217344	5779	4.90	1.25	12	0.02	1680.00	6568.00	23500	20240701	-64.98	7600	20241210	8.29	23500	-64.98	20240701	7600	8.29	20241210	27750	-70.34	20240104	7600	8.29	20241210	1.25	N	336370	100	70 억	4140739	N	N	434	N	N
26	20241226	161219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8300	-340	5	-3.94	854506150	102100	148.13	8690	8690	8240	11230	6050	8640	8369.46	5.89	0	4326	9100	8870	8700	8470	8300	8785	8385	70	2590	100	6220	10	1	70217344	5828	4.94	1.26	12	0.15	1680.00	6568.00	23500	20240701	-64.68	7600	20241210	9.21	23500	-64.68	20240701	7600	9.21	20241210	27750	-70.09	20240104	7600	9.21	20241210	1.26	N	336370	100	70 억	4134009	N	N	434	N	N
27	20241226	151216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8250	-390	5	-4.51	811164840	96863	140.53	8690	8690	8240	11230	6050	8640	8374.35	5.89	0	4320	9100	8870	8700	8470	8300	8785	8385	70	2590	100	6220	10	1	70217344	5793	4.91	1.26	12	0.14	1680.00	6568.00	23500	20240701	-64.89	7600	20241210	8.55	23500	-64.89	20240701	7600	8.55	20241210	27750	-70.27	20240104	7600	8.55	20241210	1.26	N	336370	100	70 억	4134009	N	N	1839	N	N
28	20241226	141215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8330	-310	5	-3.59	669698600	79797	115.77	8690	8690	8290	11230	6050	8640	8392.53	5.89	0	1954	9100	8870	8700	8470	8300	8785	8385	70	2590	100	6220	10	1	70217344	5849	4.96	1.27	12	0.11	1680.00	6568.00	23500	20240701	-64.55	7600	20241210	9.61	23500	-64.55	20240701	7600	9.61	20241210	27750	-69.98	20240104	7600	9.61	20241210	1.26	N	336370	100	70 억	4134009	N	N	1839	N	N
29	20241226	131216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8380	-260	5	-3.01	502208050	59670	86.57	8690	8690	8300	11230	6050	8640	8416.42	5.89	0	-3840	9100	8870	8700	8470	8300	8785	8385	70	2590	100	6220	10	1	70217344	5884	4.99	1.28	12	0.08	1680.00	6568.00	23500	20240701	-64.34	7600	20241210	10.26	23500	-64.34	20240701	7600	10.26	20241210	27750	-69.80	20240104	7600	10.26	20241210	1.26	N	336370	100	70 억	4134009	N	N	1839	N	N
30	20241226	121213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8340	-300	5	-3.47	429980920	51033	74.04	8690	8690	8300	11230	6050	8640	8425.55	5.89	0	-4434	9100	8870	8700	8470	8300	8785	8385	70	2590	100	6220	10	1	70217344	5856	4.96	1.27	12	0.07	1680.00	6568.00	23500	20240701	-64.51	7600	20241210	9.74	23500	-64.51	20240701	7600	9.74	20241210	27750	-69.95	20240104	7600	9.74	20241210	1.26	N	336370	100	70 억	4134009	N	N	1839	N	N
31	20241226	111212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8360	-280	5	-3.24	342764410	40580	58.87	8690	8690	8300	11230	6050	8640	8446.63	5.89	0	-3702	9100	8870	8700	8470	8300	8785	8385	70	2590	100	6220	10	1	70217344	5870	4.98	1.27	12	0.06	1680.00	6568.00	23500	20240701	-64.43	7600	20241210	10.00	23500	-64.43	20240701	7600	10.00	20241210	27750	-69.87	20240104	7600	10.00	20241210	1.26	N	336370	100	70 억	4134009	N	N	1839	N	N
32	20241226	101216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8410	-230	5	-2.66	249270610	29432	42.70	8690	8690	8300	11230	6050	8640	8469.37	5.89	0	-4373	9100	8870	8700	8470	8300	8785	8385	70	2590	100	6220	10	1	70217344	5905	5.01	1.28	12	0.04	1680.00	6568.00	23500	20240701	-64.21	7600	20241210	10.66	23500	-64.21	20240701	7600	10.66	20241210	27750	-69.69	20240104	7600	10.66	20241210	1.26	N	336370	100	70 억	4134009	N	N	1839	N	N
33	20241226	091216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8550	-90	5	-1.04	43386610	5069	7.35	8690	8690	8300	11230	6050	8640	8559.20	5.89	0	-713	9100	8870	8700	8470	8300	8785	8385	70	2590	100	6220	10	1	70217344	6004	5.09	1.30	12	0.01	1680.00	6568.00	23500	20240701	-63.62	7600	20241210	12.50	23500	-63.62	20240701	7600	12.50	20241210	27750	-69.19	20240104	7600	12.50	20241210	1.26	N	336370	100	70 억	4134009	N	N	1839	N	N
34	20241224	161214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8640	-180	5	-2.04	599052370	68541	120.72	8730	8930	8530	11460	6180	8820	8740.29	5.88	0	604	9026	8922	8746	8642	8466	8975	8695	70	2640	100	6350	10	1	70217344	6067	5.14	1.32	12	0.10	1680.00	6568.00	23500	20240701	-63.23	7600	20241210	13.68	23500	-63.23	20240701	7600	13.68	20241210	27750	-68.86	20240104	7600	13.68	20241210	1.24	N	336370	100	70 억	4132191	N	N	1839	N	N
35	20241224	151214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8620	-200	5	-2.27	568457660	64993	114.47	8730	8930	8530	11460	6180	8820	8746.40	5.88	0	927	9026	8922	8746	8642	8466	8975	8695	70	2640	100	6350	10	1	70217344	6053	5.13	1.31	12	0.09	1680.00	6568.00	23500	20240701	-63.32	7600	20241210	13.42	23500	-63.32	20240701	7600	13.42	20241210	27750	-68.94	20240104	7600	13.42	20241210	1.24	N	336370	100	70 억	4132191	N	N	2088	N	N
36	20241224	141211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8650	-170	5	-1.93	492573370	56202	98.98	8730	8930	8530	11460	6180	8820	8764.30	5.88	0	2400	9026	8922	8746	8642	8466	8975	8695	70	2640	100	6350	10	1	70217344	6074	5.15	1.32	12	0.08	1680.00	6568.00	23500	20240701	-63.19	7600	20241210	13.82	23500	-63.19	20240701	7600	13.82	20241210	27750	-68.83	20240104	7600	13.82	20241210	1.24	N	336370	100	70 억	4132191	N	N	2088	N	N
37	20241224	131213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8660	-160	5	-1.81	449971380	51270	90.30	8730	8930	8530	11460	6180	8820	8776.47	5.88	0	1472	9026	8922	8746	8642	8466	8975	8695	70	2640	100	6350	10	1	70217344	6081	5.15	1.32	12	0.07	1680.00	6568.00	23500	20240701	-63.15	7600	20241210	13.95	23500	-63.15	20240701	7600	13.95	20241210	27750	-68.79	20240104	7600	13.95	20241210	1.24	N	336370	100	70 억	4132191	N	N	2088	N	N
38	20241224	121214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8710	-110	5	-1.25	388737720	44177	77.81	8730	8930	8530	11460	6180	8820	8799.53	5.88	0	2415	9026	8922	8746	8642	8466	8975	8695	70	2640	100	6350	10	1	70217344	6116	5.18	1.33	12	0.06	1680.00	6568.00	23500	20240701	-62.94	7600	20241210	14.61	23500	-62.94	20240701	7600	14.61	20241210	27750	-68.61	20240104	7600	14.61	20241210	1.24	N	336370	100	70 억	4132191	N	N	2088	N	N
39	20241224	111214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8760	-60	5	-0.68	276892040	31350	55.21	8730	8930	8730	11460	6180	8820	8832.30	5.88	0	8318	9026	8922	8746	8642	8466	8975	8695	70	2640	100	6350	10	1	70217344	6151	5.21	1.33	12	0.04	1680.00	6568.00	23500	20240701	-62.72	7600	20241210	15.26	23500	-62.72	20240701	7600	15.26	20241210	27750	-68.43	20240104	7600	15.26	20241210	1.24	N	336370	100	70 억	4132191	N	N	2088	N	N
40	20241224	101213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8800	-20	5	-0.23	220324200	24905	43.86	8730	8930	8730	11460	6180	8820	8846.63	5.88	0	6527	9026	8922	8746	8642	8466	8975	8695	70	2640	100	6350	10	1	70217344	6179	5.24	1.34	12	0.04	1680.00	6568.00	23500	20240701	-62.55	7600	20241210	15.79	23500	-62.55	20240701	7600	15.79	20241210	27750	-68.29	20240104	7600	15.79	20241210	1.24	N	336370	100	70 억	4132191	N	N	2088	N	N
41	20241224	091219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8860	40	2	0.45	61978490	7055	12.43	8730	8870	8730	11460	6180	8820	8784.85	5.88	0	3512	9026	8922	8746	8642	8466	8975	8695	70	2640	100	6350	10	1	70217344	6221	5.27	1.35	12	0.01	1680.00	6568.00	23500	20240701	-62.30	7600	20241210	16.58	23500	-62.30	20240701	7600	16.58	20241210	27750	-68.07	20240104	7600	16.58	20241210	1.24	N	336370	100	70 억	4132191	N	N	2088	N	N
42	20241223	161204	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8820	140	2	1.61	490571050	56016	58.34	8680	8850	8570	11280	6080	8680	8757.48	5.86	0	19159	9126	8902	8756	8532	8386	8830	8460	70	2600	100	6240	10	1	70217344	6193	5.25	1.34	12	0.08	1680.00	6568.00	23500	20240701	-62.47	7600	20241210	16.05	23500	-62.47	20240701	7600	16.05	20241210	27750	-68.22	20240104	7600	16.05	20241210	1.25	N	336370	100	70 억	4112536	N	N	2088	N	N
43	20241223	151208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8810	130	2	1.50	460885760	52650	54.84	8680	8850	8570	11280	6080	8680	8753.77	5.86	0	17949	9126	8902	8756	8532	8386	8830	8460	70	2600	100	6240	10	1	70217344	6186	5.24	1.34	12	0.07	1680.00	6568.00	23500	20240701	-62.51	7600	20241210	15.92	23500	-62.51	20240701	7600	15.92	20241210	27750	-68.25	20240104	7600	15.92	20241210	1.25	N	336370	100	70 억	4112536	N	N	274	N	N
44	20241223	141204	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8830	150	2	1.73	378113520	43269	45.07	8680	8840	8570	11280	6080	8680	8738.67	5.86	0	13143	9126	8902	8756	8532	8386	8830	8460	70	2600	100	6240	10	1	70217344	6200	5.26	1.34	12	0.06	1680.00	6568.00	23500	20240701	-62.43	7600	20241210	16.18	23500	-62.43	20240701	7600	16.18	20241210	27750	-68.18	20240104	7600	16.18	20241210	1.25	N	336370	100	70 억	4112536	N	N	274	N	N
45	20241223	131204	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8800	120	2	1.38	313426460	35935	37.43	8680	8830	8570	11280	6080	8680	8722.04	5.86	0	10431	9126	8902	8756	8532	8386	8830	8460	70	2600	100	6240	10	1	70217344	6179	5.24	1.34	12	0.05	1680.00	6568.00	23500	20240701	-62.55	7600	20241210	15.79	23500	-62.55	20240701	7600	15.79	20241210	27750	-68.29	20240104	7600	15.79	20241210	1.25	N	336370	100	70 억	4112536	N	N	274	N	N
46	20241223	121207	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8830	150	2	1.73	275375560	31607	32.92	8680	8830	8570	11280	6080	8680	8712.49	5.86	0	8523	9126	8902	8756	8532	8386	8830	8460	70	2600	100	6240	10	1	70217344	6200	5.26	1.34	12	0.05	1680.00	6568.00	23500	20240701	-62.43	7600	20241210	16.18	23500	-62.43	20240701	7600	16.18	20241210	27750	-68.18	20240104	7600	16.18	20241210	1.25	N	336370	100	70 억	4112536	N	N	274	N	N
47	20241223	111202	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8790	110	2	1.27	218359680	25134	26.18	8680	8810	8570	11280	6080	8680	8687.82	5.86	0	5413	9126	8902	8756	8532	8386	8830	8460	70	2600	100	6240	10	1	70217344	6172	5.23	1.34	12	0.04	1680.00	6568.00	23500	20240701	-62.60	7600	20241210	15.66	23500	-62.60	20240701	7600	15.66	20241210	27750	-68.32	20240104	7600	15.66	20241210	1.25	N	336370	100	70 억	4112536	N	N	274	N	N
48	20241223	101156	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8730	50	2	0.58	125788670	14557	15.16	8680	8810	8570	11280	6080	8680	8641.11	5.86	0	1213	9126	8902	8756	8532	8386	8830	8460	70	2600	100	6240	10	1	70217344	6130	5.20	1.33	12	0.02	1680.00	6568.00	23500	20240701	-62.85	7600	20241210	14.87	23500	-62.85	20240701	7600	14.87	20241210	27750	-68.54	20240104	7600	14.87	20241210	1.25	N	336370	100	70 억	4112536	N	N	274	N	N
49	20241223	091202	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8660	-20	5	-0.23	23795020	2734	2.85	8680	8810	8650	11280	6080	8680	8703.37	5.86	0	895	9126	8902	8756	8532	8386	8830	8460	70	2600	100	6240	10	1	70217344	6081	5.15	1.32	12	0.00	1680.00	6568.00	23500	20240701	-63.15	7600	20241210	13.95	23500	-63.15	20240701	7600	13.95	20241210	27750	-68.79	20240104	7600	13.95	20241210	1.25	N	336370	100	70 억	4112536	N	N	274	N	N
50	20241220	161157	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8680	-250	5	-2.80	820888820	94051	152.82	8870	8980	8610	11600	6260	8930	8728.13	5.87	0	-12566	9110	9020	8910	8820	8710	9065	8865	70	2670	100	6420	10	1	70217344	6095	5.17	1.32	12	0.13	1680.00	6568.00	23500	20240701	-63.06	7600	20241210	14.21	23500	-63.06	20240701	7600	14.21	20241210	27950	-68.94	20231222	7600	14.21	20241210	1.26	N	336370	100	70 억	4122782	N	N	268	N	N
51	20241220	151201	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8630	-300	5	-3.36	753560890	86271	140.18	8870	8980	8610	11600	6260	8930	8734.81	5.87	0	-14671	9110	9020	8910	8820	8710	9065	8865	70	2670	100	6420	10	1	70217344	6060	5.14	1.31	12	0.12	1680.00	6568.00	23500	20240701	-63.28	7600	20241210	13.55	23500	-63.28	20240701	7600	13.55	20241210	27950	-69.12	20231222	7600	13.55	20241210	1.26	N	336370	100	70 억	4122782	N	N	2827	N	N
52	20241220	141158	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8660	-270	5	-3.02	612449480	69926	113.62	8870	8980	8630	11600	6260	8930	8758.54	5.87	0	-17308	9110	9020	8910	8820	8710	9065	8865	70	2670	100	6420	10	1	70217344	6081	5.15	1.32	12	0.10	1680.00	6568.00	23500	20240701	-63.15	7600	20241210	13.95	23500	-63.15	20240701	7600	13.95	20241210	27950	-69.02	20231222	7600	13.95	20241210	1.26	N	336370	100	70 억	4122782	N	N	2827	N	N
53	20241220	131157	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8670	-260	5	-2.91	520998130	59375	96.48	8870	8980	8670	11600	6260	8930	8774.71	5.87	0	-16866	9110	9020	8910	8820	8710	9065	8865	70	2670	100	6420	10	1	70217344	6088	5.16	1.32	12	0.08	1680.00	6568.00	23500	20240701	-63.11	7600	20241210	14.08	23500	-63.11	20240701	7600	14.08	20241210	27950	-68.98	20231222	7600	14.08	20241210	1.26	N	336370	100	70 억	4122782	N	N	2827	N	N
54	20241220	121156	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8710	-220	5	-2.46	446803110	50852	82.63	8870	8980	8710	11600	6260	8930	8786.34	5.87	0	-10112	9110	9020	8910	8820	8710	9065	8865	70	2670	100	6420	10	1	70217344	6116	5.18	1.33	12	0.07	1680.00	6568.00	23500	20240701	-62.94	7600	20241210	14.61	23500	-62.94	20240701	7600	14.61	20241210	27950	-68.84	20231222	7600	14.61	20241210	1.26	N	336370	100	70 억	4122782	N	N	2827	N	N
55	20241220	111156	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8720	-210	5	-2.35	361339930	41053	66.71	8870	8980	8720	11600	6260	8930	8801.79	5.87	0	-7871	9110	9020	8910	8820	8710	9065	8865	70	2670	100	6420	10	1	70217344	6123	5.19	1.33	12	0.06	1680.00	6568.00	23500	20240701	-62.89	7600	20241210	14.74	23500	-62.89	20240701	7600	14.74	20241210	27950	-68.80	20231222	7600	14.74	20241210	1.26	N	336370	100	70 억	4122782	N	N	2827	N	N
56	20241220	101157	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8840	-90	5	-1.01	238810730	27077	44.00	8870	8980	8770	11600	6260	8930	8819.69	5.87	0	-1119	9110	9020	8910	8820	8710	9065	8865	70	2670	100	6420	10	1	70217344	6207	5.26	1.35	12	0.04	1680.00	6568.00	23500	20240701	-62.38	7600	20241210	16.32	23500	-62.38	20240701	7600	16.32	20241210	27950	-68.37	20231222	7600	16.32	20241210	1.26	N	336370	100	70 억	4122782	N	N	2827	N	N
57	20241220	091158	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8800	-130	5	-1.46	143216290	16231	26.37	8870	8980	8770	11600	6260	8930	8823.63	5.87	0	-1436	9110	9020	8910	8820	8710	9065	8865	70	2670	100	6420	10	1	70217344	6179	5.24	1.34	12	0.02	1680.00	6568.00	23500	20240701	-62.55	7600	20241210	15.79	23500	-62.55	20240701	7600	15.79	20241210	27950	-68.52	20231222	7600	15.79	20241210	1.26	N	336370	100	70 억	4122782	N	N	2827	N	N
58	20241219	161153	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8930	-150	5	-1.65	548248920	61515	74.68	8910	9000	8800	11800	6360	9080	8912.39	6.17	0	3415	9340	9210	9110	8980	8880	9160	8930	70	2720	100	6530	10	1	70217344	6270	5.32	1.36	12	0.09	1680.00	6568.00	23500	20240701	-62.00	7600	20241210	17.50	23500	-62.00	20240701	7600	17.50	20241210	27950	-68.05	20231222	7600	17.50	20241210	1.26	N	336370	100	70 억	4333962	N	N	2797	N	N
59	20241219	151151	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8870	-210	5	-2.31	514436870	57719	70.08	8910	9000	8800	11800	6360	9080	8912.78	6.17	0	3596	9340	9210	9110	8980	8880	9160	8930	70	2720	100	6530	10	1	70217344	6228	5.28	1.35	12	0.08	1680.00	6568.00	23500	20240701	-62.26	7600	20241210	16.71	23500	-62.26	20240701	7600	16.71	20241210	27950	-68.26	20231222	7600	16.71	20241210	1.26	N	336370	100	70 억	4333962	N	N	3709	N	N
60	20241219	141153	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8930	-150	5	-1.65	408060100	45748	55.54	8910	9000	8800	11800	6360	9080	8919.74	6.17	0	3930	9340	9210	9110	8980	8880	9160	8930	70	2720	100	6530	10	1	70217344	6270	5.32	1.36	12	0.07	1680.00	6568.00	23500	20240701	-62.00	7600	20241210	17.50	23500	-62.00	20240701	7600	17.50	20241210	27950	-68.05	20231222	7600	17.50	20241210	1.26	N	336370	100	70 억	4333962	N	N	3709	N	N
61	20241219	131152	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8960	-120	5	-1.32	332550350	37300	45.29	8910	9000	8800	11800	6360	9080	8915.56	6.17	0	1491	9340	9210	9110	8980	8880	9160	8930	70	2720	100	6530	10	1	70217344	6291	5.33	1.36	12	0.05	1680.00	6568.00	23500	20240701	-61.87	7600	20241210	17.89	23500	-61.87	20240701	7600	17.89	20241210	27950	-67.94	20231222	7600	17.89	20241210	1.26	N	336370	100	70 억	4333962	N	N	3709	N	N
62	20241219	121155	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8970	-110	5	-1.21	292262900	32806	39.83	8910	9000	8800	11800	6360	9080	8908.82	6.17	0	580	9340	9210	9110	8980	8880	9160	8930	70	2720	100	6530	10	1	70217344	6298	5.34	1.37	12	0.05	1680.00	6568.00	23500	20240701	-61.83	7600	20241210	18.03	23500	-61.83	20240701	7600	18.03	20241210	27950	-67.91	20231222	7600	18.03	20241210	1.26	N	336370	100	70 억	4333962	N	N	3709	N	N
63	20241219	111150	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8940	-140	5	-1.54	243748590	27388	33.25	8910	9000	8800	11800	6360	9080	8899.83	6.17	0	1791	9340	9210	9110	8980	8880	9160	8930	70	2720	100	6530	10	1	70217344	6277	5.32	1.36	12	0.04	1680.00	6568.00	23500	20240701	-61.96	7600	20241210	17.63	23500	-61.96	20240701	7600	17.63	20241210	27950	-68.01	20231222	7600	17.63	20241210	1.26	N	336370	100	70 억	4333962	N	N	3709	N	N
64	20241219	101144	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8950	-130	5	-1.43	190655720	21457	26.05	8910	8960	8800	11800	6360	9080	8885.48	6.17	0	4540	9340	9210	9110	8980	8880	9160	8930	70	2720	100	6530	10	1	70217344	6284	5.33	1.36	12	0.03	1680.00	6568.00	23500	20240701	-61.91	7600	20241210	17.76	23500	-61.91	20240701	7600	17.76	20241210	27950	-67.98	20231222	7600	17.76	20241210	1.26	N	336370	100	70 억	4333962	N	N	3709	N	N
65	20241219	091155	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8840	-240	5	-2.64	60777700	6851	8.32	8910	8940	8800	11800	6360	9080	8871.36	6.17	0	-712	9340	9210	9110	8980	8880	9160	8930	70	2720	100	6530	10	1	70217344	6207	5.26	1.35	12	0.01	1680.00	6568.00	23500	20240701	-62.38	7600	20241210	16.32	23500	-62.38	20240701	7600	16.32	20241210	27950	-68.37	20231222	7600	16.32	20241210	1.26	N	336370	100	70 억	4333962	N	N	3709	N	N
66	20241218	161148	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9080	-150	5	-1.63	739524990	81262	81.00	9230	9240	9010	11990	6470	9230	9100.56	6.17	0	102	9416	9322	9136	9042	8856	9370	9090	70	2760	100	6640	10	1	70217344	6376	5.40	1.38	12	0.12	1680.00	6568.00	23500	20240701	-61.36	7600	20241210	19.47	23500	-61.36	20240701	7600	19.47	20241210	27950	-67.51	20231222	7600	19.47	20241210	1.24	N	336370	100	70 억	4335220	N	N	3709	N	N
67	20241218	151153	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9180	-50	5	-0.54	643299920	70685	70.46	9230	9240	9010	11990	6470	9230	9100.94	6.17	0	-2729	9416	9322	9136	9042	8856	9370	9090	70	2760	100	6640	10	1	70217344	6446	5.46	1.40	12	0.10	1680.00	6568.00	23500	20240701	-60.94	7600	20241210	20.79	23500	-60.94	20240701	7600	20.79	20241210	27950	-67.16	20231222	7600	20.79	20241210	1.24	N	336370	100	70 억	4335220	N	N	3157	N	N
68	20241218	141149	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9120	-110	5	-1.19	525305530	57804	57.62	9230	9240	9010	11990	6470	9230	9087.70	6.17	0	-7281	9416	9322	9136	9042	8856	9370	9090	70	2760	100	6640	10	1	70217344	6404	5.43	1.39	12	0.08	1680.00	6568.00	23500	20240701	-61.19	7600	20241210	20.00	23500	-61.19	20240701	7600	20.00	20241210	27950	-67.37	20231222	7600	20.00	20241210	1.24	N	336370	100	70 억	4335220	N	N	3157	N	N
69	20241218	131152	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9030	-200	5	-2.17	437449680	48122	47.97	9230	9240	9010	11990	6470	9230	9090.43	6.17	0	-11407	9416	9322	9136	9042	8856	9370	9090	70	2760	100	6640	10	1	70217344	6341	5.38	1.37	12	0.07	1680.00	6568.00	23500	20240701	-61.57	7600	20241210	18.82	23500	-61.57	20240701	7600	18.82	20241210	27950	-67.69	20231222	7600	18.82	20241210	1.24	N	336370	100	70 억	4335220	N	N	3157	N	N
70	20241218	121143	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9100	-130	5	-1.41	371895410	40875	40.74	9230	9240	9010	11990	6470	9230	9098.36	6.17	0	-9306	9416	9322	9136	9042	8856	9370	9090	70	2760	100	6640	10	1	70217344	6390	5.42	1.39	12	0.06	1680.00	6568.00	23500	20240701	-61.28	7600	20241210	19.74	23500	-61.28	20240701	7600	19.74	20241210	27950	-67.44	20231222	7600	19.74	20241210	1.24	N	336370	100	70 억	4335220	N	N	3157	N	N
71	20241218	111144	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9070	-160	5	-1.73	328092830	36044	35.93	9230	9240	9010	11990	6470	9230	9102.56	6.17	0	-6814	9416	9322	9136	9042	8856	9370	9090	70	2760	100	6640	10	1	70217344	6369	5.40	1.38	12	0.05	1680.00	6568.00	23500	20240701	-61.40	7600	20241210	19.34	23500	-61.40	20240701	7600	19.34	20241210	27950	-67.55	20231222	7600	19.34	20241210	1.24	N	336370	100	70 억	4335220	N	N	3157	N	N
72	20241218	101151	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9090	-140	5	-1.52	239372330	26270	26.19	9230	9240	9010	11990	6470	9230	9112.00	6.17	0	-6183	9416	9322	9136	9042	8856	9370	9090	70	2760	100	6640	10	1	70217344	6383	5.41	1.38	12	0.04	1680.00	6568.00	23500	20240701	-61.32	7600	20241210	19.61	23500	-61.32	20240701	7600	19.61	20241210	27950	-67.48	20231222	7600	19.61	20241210	1.24	N	336370	100	70 억	4335220	N	N	3157	N	N
73	20241218	091154	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9180	-50	5	-0.54	74269690	8101	8.07	9230	9240	9040	11990	6470	9230	9167.97	6.17	0	-3139	9416	9322	9136	9042	8856	9370	9090	70	2760	100	6640	10	1	70217344	6446	5.46	1.40	12	0.01	1680.00	6568.00	23500	20240701	-60.94	7600	20241210	20.79	23500	-60.94	20240701	7600	20.79	20241210	27950	-67.16	20231222	7600	20.79	20241210	1.24	N	336370	100	70 억	4335220	N	N	3157	N	N
74	20241217	161146	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9230	50	2	0.54	910397910	100150	66.84	9230	9230	8950	11930	6430	9180	9090.01	6.18	0	-6371	9393	9286	9113	9006	8833	9340	9060	70	2750	100	6600	10	1	70217344	6481	5.49	1.41	12	0.14	1680.00	6568.00	23500	20240701	-60.72	7600	20241210	21.45	23500	-60.72	20240701	7600	21.45	20241210	27950	-66.98	20231222	7600	21.45	20241210	1.25	N	336370	100	70 억	4337345	N	N	3157	N	N
75	20241217	151150	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9140	-40	5	-0.44	810720370	89303	59.60	9230	9230	8950	11930	6430	9180	9078.31	6.18	0	-10000	9393	9286	9113	9006	8833	9340	9060	70	2750	100	6600	10	1	70217344	6418	5.44	1.39	12	0.13	1680.00	6568.00	23500	20240701	-61.11	7600	20241210	20.26	23500	-61.11	20240701	7600	20.26	20241210	27950	-67.30	20231222	7600	20.26	20241210	1.25	N	336370	100	70 억	4337345	N	N	2372	N	N
76	20241217	141141	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9160	-20	5	-0.22	676298370	74603	49.79	9230	9230	8950	11930	6430	9180	9065.30	6.18	0	-8824	9393	9286	9113	9006	8833	9340	9060	70	2750	100	6600	10	1	70217344	6432	5.45	1.39	12	0.11	1680.00	6568.00	23500	20240701	-61.02	7600	20241210	20.53	23500	-61.02	20240701	7600	20.53	20241210	27950	-67.23	20231222	7600	20.53	20241210	1.25	N	336370	100	70 억	4337345	N	N	2372	N	N
77	20241217	131137	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9100	-80	5	-0.87	576276100	63659	42.48	9230	9230	8950	11930	6430	9180	9052.55	6.18	0	-10004	9393	9286	9113	9006	8833	9340	9060	70	2750	100	6600	10	1	70217344	6390	5.42	1.39	12	0.09	1680.00	6568.00	23500	20240701	-61.28	7600	20241210	19.74	23500	-61.28	20240701	7600	19.74	20241210	27950	-67.44	20231222	7600	19.74	20241210	1.25	N	336370	100	70 억	4337345	N	N	2372	N	N
78	20241217	121107	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9080	-100	5	-1.09	523104920	57805	38.58	9230	9230	8950	11930	6430	9180	9049.48	6.18	0	-6927	9393	9286	9113	9006	8833	9340	9060	70	2750	100	6600	10	1	70217344	6376	5.40	1.38	12	0.08	1680.00	6568.00	23500	20240701	-61.36	7600	20241210	19.47	23500	-61.36	20240701	7600	19.47	20241210	27950	-67.51	20231222	7600	19.47	20241210	1.25	N	336370	100	70 억	4337345	N	N	2372	N	N
79	20241217	111126	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9050	-130	5	-1.42	457399120	50553	33.74	9230	9230	8950	11930	6430	9180	9047.91	6.18	0	-4800	9393	9286	9113	9006	8833	9340	9060	70	2750	100	6600	10	1	70217344	6355	5.39	1.38	12	0.07	1680.00	6568.00	23500	20240701	-61.49	7600	20241210	19.08	23500	-61.49	20240701	7600	19.08	20241210	27950	-67.62	20231222	7600	19.08	20241210	1.25	N	336370	100	70 억	4337345	N	N	2372	N	N
80	20241217	101132	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9050	-130	5	-1.42	313629630	34674	23.14	9230	9230	8950	11930	6430	9180	9045.10	6.18	0	-6711	9393	9286	9113	9006	8833	9340	9060	70	2750	100	6600	10	1	70217344	6355	5.39	1.38	12	0.05	1680.00	6568.00	23500	20240701	-61.49	7600	20241210	19.08	23500	-61.49	20240701	7600	19.08	20241210	27950	-67.62	20231222	7600	19.08	20241210	1.25	N	336370	100	70 억	4337345	N	N	2372	N	N
81	20241217	091148	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9050	-130	5	-1.42	74087020	8111	5.41	9230	9230	9050	11930	6430	9180	9134.14	6.18	0	-3697	9393	9286	9113	9006	8833	9340	9060	70	2750	100	6600	10	1	70217344	6355	5.39	1.38	12	0.01	1680.00	6568.00	23500	20240701	-61.49	7600	20241210	19.08	23500	-61.49	20240701	7600	19.08	20241210	27950	-67.62	20231222	7600	19.08	20241210	1.25	N	336370	100	70 억	4337345	N	N	2372	N	N
82	20241216	161138	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9180	270	2	3.03	1352347930	148420	158.33	8950	9220	8940	11580	6240	8910	9111.59	6.13	0	31601	9070	8990	8830	8750	8590	9030	8790	70	2670	100	6410	10	1	70217344	6446	5.46	1.40	12	0.21	1680.00	6568.00	23500	20240701	-60.94	7600	20241210	20.79	23500	-60.94	20240701	7600	20.79	20241210	27950	-67.16	20231222	7600	20.79	20241210	1.25	N	336370	100	70 억	4304029	N	N	2372	N	N
83	20241216	151148	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9210	300	2	3.37	1272409390	139718	149.05	8950	9210	8940	11580	6240	8910	9106.98	6.13	0	30091	9070	8990	8830	8750	8590	9030	8790	70	2670	100	6410	10	1	70217344	6467	5.48	1.40	12	0.20	1680.00	6568.00	23500	20240701	-60.81	7600	20241210	21.18	23500	-60.81	20240701	7600	21.18	20241210	27950	-67.05	20231222	7600	21.18	20241210	1.25	N	336370	100	70 억	4304029	N	N	3286	N	N
84	20241216	141146	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9150	240	2	2.69	1139101570	125163	133.52	8950	9200	8940	11580	6240	8910	9100.94	6.13	0	25875	9070	8990	8830	8750	8590	9030	8790	70	2670	100	6410	10	1	70217344	6425	5.45	1.39	12	0.18	1680.00	6568.00	23500	20240701	-61.06	7600	20241210	20.39	23500	-61.06	20240701	7600	20.39	20241210	27950	-67.26	20231222	7600	20.39	20241210	1.25	N	336370	100	70 억	4304029	N	N	3286	N	N
85	20241216	131147	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9160	250	2	2.81	1063557480	116895	124.70	8950	9200	8940	11580	6240	8910	9098.40	6.13	0	22586	9070	8990	8830	8750	8590	9030	8790	70	2670	100	6410	10	1	70217344	6432	5.45	1.39	12	0.17	1680.00	6568.00	23500	20240701	-61.02	7600	20241210	20.53	23500	-61.02	20240701	7600	20.53	20241210	27950	-67.23	20231222	7600	20.53	20241210	1.25	N	336370	100	70 억	4304029	N	N	3286	N	N
86	20241216	121146	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9140	230	2	2.58	931218860	102391	109.23	8950	9200	8940	11580	6240	8910	9094.73	6.13	0	17490	9070	8990	8830	8750	8590	9030	8790	70	2670	100	6410	10	1	70217344	6418	5.44	1.39	12	0.15	1680.00	6568.00	23500	20240701	-61.11	7600	20241210	20.26	23500	-61.11	20240701	7600	20.26	20241210	27950	-67.30	20231222	7600	20.26	20241210	1.25	N	336370	100	70 억	4304029	N	N	3286	N	N
87	20241216	111145	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9110	200	2	2.24	735223170	80969	86.38	8950	9170	8940	11580	6240	8910	9080.30	6.13	0	4552	9070	8990	8830	8750	8590	9030	8790	70	2670	100	6410	10	1	70217344	6397	5.42	1.39	12	0.12	1680.00	6568.00	23500	20240701	-61.23	7600	20241210	19.87	23500	-61.23	20240701	7600	19.87	20241210	27950	-67.41	20231222	7600	19.87	20241210	1.25	N	336370	100	70 억	4304029	N	N	3286	N	N
88	20241216	101147	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9100	190	2	2.13	487228760	53615	57.20	8950	9170	8940	11580	6240	8910	9087.55	6.13	0	-1380	9070	8990	8830	8750	8590	9030	8790	70	2670	100	6410	10	1	70217344	6390	5.42	1.39	12	0.08	1680.00	6568.00	23500	20240701	-61.28	7600	20241210	19.74	23500	-61.28	20240701	7600	19.74	20241210	27950	-67.44	20231222	7600	19.74	20241210	1.25	N	336370	100	70 억	4304029	N	N	3286	N	N
89	20241216	091147	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9150	240	2	2.69	110337400	12181	12.99	8950	9150	8940	11580	6240	8910	9058.16	6.13	0	3193	9070	8990	8830	8750	8590	9030	8790	70	2670	100	6410	10	1	70217344	6425	5.45	1.39	12	0.02	1680.00	6568.00	23500	20240701	-61.06	7600	20241210	20.39	23500	-61.06	20240701	7600	20.39	20241210	27950	-67.26	20231222	7600	20.39	20241210	1.25	N	336370	100	70 억	4304029	N	N	3286	N	N
90	20241213	161138	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8910	140	2	1.60	813616940	92056	87.79	8690	8910	8670	11400	6140	8770	8838.26	6.14	0	-4553	9076	8922	8676	8522	8276	9000	8600	70	2630	100	6310	10	1	70217344	6256	5.30	1.36	12	0.13	1680.00	6568.00	23500	20240701	-62.09	7600	20241210	17.24	23500	-62.09	20240701	7600	17.24	20241210	27950	-68.12	20231222	7600	17.24	20241210	1.27	N	336370	100	70 억	4310447	N	N	3286	N	N
91	20241213	151143	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8860	90	2	1.03	736075740	83345	79.48	8690	8910	8670	11400	6140	8770	8831.67	6.14	0	-7529	9076	8922	8676	8522	8276	9000	8600	70	2630	100	6310	10	1	70217344	6221	5.27	1.35	12	0.12	1680.00	6568.00	23500	20240701	-62.30	7600	20241210	16.58	23500	-62.30	20240701	7600	16.58	20241210	27950	-68.30	20231222	7600	16.58	20241210	1.27	N	336370	100	70 억	4310447	N	N	2189	N	N
92	20241213	141143	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8880	110	2	1.25	614744380	69665	66.44	8690	8910	8670	11400	6140	8770	8824.29	6.14	0	-6166	9076	8922	8676	8522	8276	9000	8600	70	2630	100	6310	10	1	70217344	6235	5.29	1.35	12	0.10	1680.00	6568.00	23500	20240701	-62.21	7600	20241210	16.84	23500	-62.21	20240701	7600	16.84	20241210	27950	-68.23	20231222	7600	16.84	20241210	1.27	N	336370	100	70 억	4310447	N	N	2189	N	N
93	20241213	131144	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8890	120	2	1.37	472573730	53680	51.19	8690	8910	8670	11400	6140	8770	8803.53	6.14	0	-3978	9076	8922	8676	8522	8276	9000	8600	70	2630	100	6310	10	1	70217344	6242	5.29	1.35	12	0.08	1680.00	6568.00	23500	20240701	-62.17	7600	20241210	16.97	23500	-62.17	20240701	7600	16.97	20241210	27950	-68.19	20231222	7600	16.97	20241210	1.27	N	336370	100	70 억	4310447	N	N	2189	N	N
94	20241213	121144	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8820	50	2	0.57	346972370	39539	37.71	8690	8850	8670	11400	6140	8770	8775.45	6.14	0	-5877	9076	8922	8676	8522	8276	9000	8600	70	2630	100	6310	10	1	70217344	6193	5.25	1.34	12	0.06	1680.00	6568.00	23500	20240701	-62.47	7600	20241210	16.05	23500	-62.47	20240701	7600	16.05	20241210	27950	-68.44	20231222	7600	16.05	20241210	1.27	N	336370	100	70 억	4310447	N	N	2189	N	N
95	20241213	111142	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8800	30	2	0.34	284288980	32426	30.92	8690	8840	8670	11400	6140	8770	8767.32	6.14	0	-6352	9076	8922	8676	8522	8276	9000	8600	70	2630	100	6310	10	1	70217344	6179	5.24	1.34	12	0.05	1680.00	6568.00	23500	20240701	-62.55	7600	20241210	15.79	23500	-62.55	20240701	7600	15.79	20241210	27950	-68.52	20231222	7600	15.79	20241210	1.27	N	336370	100	70 억	4310447	N	N	2189	N	N
96	20241213	101134	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8770	0	3	0.00	156293340	17872	17.04	8690	8800	8670	11400	6140	8770	8745.15	6.14	0	-5748	9076	8922	8676	8522	8276	9000	8600	70	2630	100	6310	10	1	70217344	6158	5.22	1.34	12	0.03	1680.00	6568.00	23500	20240701	-62.68	7600	20241210	15.39	23500	-62.68	20240701	7600	15.39	20241210	27950	-68.62	20231222	7600	15.39	20241210	1.27	N	336370	100	70 억	4310447	N	N	2189	N	N
97	20241213	091136	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8750	-20	5	-0.23	35596910	4093	3.90	8690	8780	8670	11400	6140	8770	8697.02	6.14	0	-666	9076	8922	8676	8522	8276	9000	8600	70	2630	100	6310	10	1	70217344	6144	5.21	1.33	12	0.01	1680.00	6568.00	23500	20240701	-62.77	7600	20241210	15.13	23500	-62.77	20240701	7600	15.13	20241210	27950	-68.69	20231222	7600	15.13	20241210	1.27	N	336370	100	70 억	4310447	N	N	2189	N	N
98	20241212	161142	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8770	130	2	1.50	898995810	104315	59.08	8650	8830	8430	11230	6050	8640	8618.03	6.17	0	-14638	9073	8856	8433	8216	7793	8965	8325	70	2590	100	6220	10	1	70217344	6158	5.22	1.34	12	0.15	1680.00	6568.00	23500	20240701	-62.68	7600	20241210	15.39	23500	-62.68	20240701	7600	15.39	20241210	27950	-68.62	20231222	7600	15.39	20241210	1.28	N	336370	100	70 억	4332591	N	N	2189	N	N
99	20241212	151135	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8760	120	2	1.39	822077690	95536	54.11	8650	8830	8430	11230	6050	8640	8604.90	6.17	0	-13870	9073	8856	8433	8216	7793	8965	8325	70	2590	100	6220	10	1	70217344	6151	5.21	1.33	12	0.14	1680.00	6568.00	23500	20240701	-62.72	7600	20241210	15.26	23500	-62.72	20240701	7600	15.26	20241210	27950	-68.66	20231222	7600	15.26	20241210	1.28	N	336370	100	70 억	4332591	N	N	2408	N	N
100	20241212	141133	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8630	-10	5	-0.12	662830180	77158	43.70	8650	8830	8430	11230	6050	8640	8590.56	6.17	0	-23448	9073	8856	8433	8216	7793	8965	8325	70	2590	100	6220	10	1	70217344	6060	5.14	1.31	12	0.11	1680.00	6568.00	23500	20240701	-63.28	7600	20241210	13.55	23500	-63.28	20240701	7600	13.55	20241210	27950	-69.12	20231222	7600	13.55	20241210	1.28	N	336370	100	70 억	4332591	N	N	2408	N	N
101	20241212	131122	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8490	-150	5	-1.74	620927580	72277	40.94	8650	8830	8430	11230	6050	8640	8590.94	6.17	0	-21877	9073	8856	8433	8216	7793	8965	8325	70	2590	100	6220	10	1	70217344	5961	5.05	1.29	12	0.10	1680.00	6568.00	23500	20240701	-63.87	7600	20241210	11.71	23500	-63.87	20240701	7600	11.71	20241210	27950	-69.62	20231222	7600	11.71	20241210	1.28	N	336370	100	70 억	4332591	N	N	2408	N	N
102	20241212	121116	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8480	-160	5	-1.85	487965380	56633	32.08	8650	8830	8470	11230	6050	8640	8616.27	6.17	0	-17401	9073	8856	8433	8216	7793	8965	8325	70	2590	100	6220	10	1	70217344	5954	5.05	1.29	12	0.08	1680.00	6568.00	23500	20240701	-63.91	7600	20241210	11.58	23500	-63.91	20240701	7600	11.58	20241210	27950	-69.66	20231222	7600	11.58	20241210	1.28	N	336370	100	70 억	4332591	N	N	2408	N	N
103	20241212	111127	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8580	-60	5	-0.69	401550010	46510	26.34	8650	8830	8500	11230	6050	8640	8633.63	6.17	0	-11936	9073	8856	8433	8216	7793	8965	8325	70	2590	100	6220	10	1	70217344	6025	5.11	1.31	12	0.07	1680.00	6568.00	23500	20240701	-63.49	7600	20241210	12.89	23500	-63.49	20240701	7600	12.89	20241210	27950	-69.30	20231222	7600	12.89	20241210	1.28	N	336370	100	70 억	4332591	N	N	2408	N	N
104	20241212	101124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8550	-90	5	-1.04	327844690	37925	21.48	8650	8830	8550	11230	6050	8640	8644.55	6.17	0	-12402	9073	8856	8433	8216	7793	8965	8325	70	2590	100	6220	10	1	70217344	6004	5.09	1.30	12	0.05	1680.00	6568.00	23500	20240701	-63.62	7600	20241210	12.50	23500	-63.62	20240701	7600	12.50	20241210	27950	-69.41	20231222	7600	12.50	20241210	1.28	N	336370	100	70 억	4332591	N	N	2408	N	N
105	20241212	091135	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8710	70	2	0.81	103872030	11999	6.80	8650	8830	8600	11230	6050	8640	8656.72	6.17	0	-2063	9073	8856	8433	8216	7793	8965	8325	70	2590	100	6220	10	1	70217344	6116	5.18	1.33	12	0.02	1680.00	6568.00	23500	20240701	-62.94	7600	20241210	14.61	23500	-62.94	20240701	7600	14.61	20241210	27950	-68.84	20231222	7600	14.61	20241210	1.28	N	336370	100	70 억	4332591	N	N	2408	N	N
106	20241211	161128	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8640	610	2	7.60	1496888270	176340	81.68	8050	8650	8010	10430	5630	8030	8488.61	6.10	0	54087	8650	8340	7970	7660	7290	8495	7815	70	2400	100	5780	10	1	70217344	6067	5.14	1.32	12	0.25	1680.00	6568.00	23500	20240701	-63.23	7600	20241210	13.68	23500	-63.23	20240701	7600	13.68	20241210	27950	-69.09	20231222	7600	13.68	20241210	1.32	N	336370	100	70 억	4281057	N	N	2408	N	N
107	20241211	151054	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8650	620	2	7.72	1441344670	169910	78.70	8050	8650	8010	10430	5630	8030	8482.99	6.10	0	51261	8650	8340	7970	7660	7290	8495	7815	70	2400	100	5780	10	1	70217344	6074	5.15	1.32	12	0.24	1680.00	6568.00	23500	20240701	-63.19	7600	20241210	13.82	23500	-63.19	20240701	7600	13.82	20241210	27950	-69.05	20231222	7600	13.82	20241210	1.32	N	336370	100	70 억	4281057	N	N	2463	N	N
108	20241211	141136	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8560	530	2	6.60	1272516520	150288	69.61	8050	8640	8010	10430	5630	8030	8467.19	6.10	0	42591	8650	8340	7970	7660	7290	8495	7815	70	2400	100	5780	10	1	70217344	6011	5.10	1.30	12	0.21	1680.00	6568.00	23500	20240701	-63.57	7600	20241210	12.63	23500	-63.57	20240701	7600	12.63	20241210	27950	-69.37	20231222	7600	12.63	20241210	1.32	N	336370	100	70 억	4281057	N	N	2463	N	N
109	20241211	131138	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8550	520	2	6.48	1203829900	142257	65.89	8050	8640	8010	10430	5630	8030	8462.36	6.10	0	42882	8650	8340	7970	7660	7290	8495	7815	70	2400	100	5780	10	1	70217344	6004	5.09	1.30	12	0.20	1680.00	6568.00	23500	20240701	-63.62	7600	20241210	12.50	23500	-63.62	20240701	7600	12.50	20241210	27950	-69.41	20231222	7600	12.50	20241210	1.32	N	336370	100	70 억	4281057	N	N	2463	N	N
110	20241211	121139	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8490	460	2	5.73	1143688430	135202	62.63	8050	8640	8010	10430	5630	8030	8459.11	6.10	0	42145	8650	8340	7970	7660	7290	8495	7815	70	2400	100	5780	10	1	70217344	5961	5.05	1.29	12	0.19	1680.00	6568.00	23500	20240701	-63.87	7600	20241210	11.71	23500	-63.87	20240701	7600	11.71	20241210	27950	-69.62	20231222	7600	11.71	20241210	1.32	N	336370	100	70 억	4281057	N	N	2463	N	N
111	20241211	111134	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8530	500	2	6.23	1045792320	123734	57.31	8050	8640	8010	10430	5630	8030	8451.94	6.10	0	40602	8650	8340	7970	7660	7290	8495	7815	70	2400	100	5780	10	1	70217344	5990	5.08	1.30	12	0.18	1680.00	6568.00	23500	20240701	-63.70	7600	20241210	12.24	23500	-63.70	20240701	7600	12.24	20241210	27950	-69.48	20231222	7600	12.24	20241210	1.32	N	336370	100	70 억	4281057	N	N	2463	N	N
112	20241211	101135	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8540	510	2	6.35	710267750	84665	39.22	8050	8560	8010	10430	5630	8030	8389.15	6.10	0	27135	8650	8340	7970	7660	7290	8495	7815	70	2400	100	5780	10	1	70217344	5997	5.08	1.30	12	0.12	1680.00	6568.00	23500	20240701	-63.66	7600	20241210	12.37	23500	-63.66	20240701	7600	12.37	20241210	27950	-69.45	20231222	7600	12.37	20241210	1.32	N	336370	100	70 억	4281057	N	N	2463	N	N
113	20241211	091141	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8360	330	2	4.11	230462930	28153	13.04	8050	8360	8010	10430	5630	8030	8186.09	6.10	0	16164	8650	8340	7970	7660	7290	8495	7815	70	2400	100	5780	10	1	70217344	5870	4.98	1.27	12	0.04	1680.00	6568.00	23500	20240701	-64.43	7600	20241210	10.00	23500	-64.43	20240701	7600	10.00	20241210	27950	-70.09	20231222	7600	10.00	20241210	1.32	N	336370	100	70 억	4281057	N	N	2463	N	N
114	20241210	161125	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8030	370	2	4.83	1691325010	212605	73.92	7600	8280	7600	9950	5370	7660	7955.41	6.02	0	36510	8440	8050	7850	7460	7260	7950	7360	70	2290	100	5510	10	1	70217344	5638	4.78	1.22	12	0.30	1680.00	6568.00	23500	20240701	-65.83	7600	20241210	5.66	23500	-65.83	20240701	7600	5.66	20241210	27950	-71.27	20231222	7600	5.66	20241210	1.34	N	336370	100	70 억	4228232	N	N	2463	N	N
115	20241210	151127	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8010	350	2	4.57	1642586370	206534	71.81	7600	8280	7600	9950	5370	7660	7953.34	6.02	0	36258	8440	8050	7850	7460	7260	7950	7360	70	2290	100	5510	10	1	70217344	5624	4.77	1.22	12	0.29	1680.00	6568.00	23500	20240701	-65.91	7600	20241210	5.39	23500	-65.91	20240701	7600	5.39	20241210	27950	-71.34	20231222	7600	5.39	20241210	1.34	N	336370	100	70 억	4228232	N	N	1282	N	N
116	20241210	141127	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7910	250	2	3.26	1494536580	187981	65.36	7600	8280	7600	9950	5370	7660	7950.72	6.02	0	28354	8440	8050	7850	7460	7260	7950	7360	70	2290	100	5510	10	1	70217344	5554	4.71	1.20	12	0.27	1680.00	6568.00	23500	20240701	-66.34	7600	20241210	4.08	23500	-66.34	20240701	7600	4.08	20241210	27950	-71.70	20231222	7600	4.08	20241210	1.34	N	336370	100	70 억	4228232	N	N	1282	N	N
117	20241210	131129	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7950	290	2	3.79	1392918870	175159	60.90	7600	8280	7600	9950	5370	7660	7952.59	6.02	0	25010	8440	8050	7850	7460	7260	7950	7360	70	2290	100	5510	10	1	70217344	5582	4.73	1.21	12	0.25	1680.00	6568.00	23500	20240701	-66.17	7600	20241210	4.61	23500	-66.17	20240701	7600	4.61	20241210	27950	-71.56	20231222	7600	4.61	20241210	1.34	N	336370	100	70 억	4228232	N	N	1282	N	N
118	20241210	121127	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7910	250	2	3.26	1259753250	158330	55.05	7600	8280	7600	9950	5370	7660	7956.81	6.02	0	21455	8440	8050	7850	7460	7260	7950	7360	70	2290	100	5510	10	1	70217344	5554	4.71	1.20	12	0.23	1680.00	6568.00	23500	20240701	-66.34	7600	20241210	4.08	23500	-66.34	20240701	7600	4.08	20241210	27950	-71.70	20231222	7600	4.08	20241210	1.34	N	336370	100	70 억	4228232	N	N	1282	N	N
119	20241210	111127	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7990	330	2	4.31	1173664380	147520	51.29	7600	8280	7600	9950	5370	7660	7956.30	6.02	0	17299	8440	8050	7850	7460	7260	7950	7360	70	2290	100	5510	10	1	70217344	5610	4.76	1.22	12	0.21	1680.00	6568.00	23500	20240701	-66.00	7600	20241210	5.13	23500	-66.00	20240701	7600	5.13	20241210	27950	-71.41	20231222	7600	5.13	20241210	1.34	N	336370	100	70 억	4228232	N	N	1282	N	N
120	20241210	101128	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8040	380	2	4.96	927560680	116600	40.54	7600	8280	7600	9950	5370	7660	7955.48	6.02	0	6888	8440	8050	7850	7460	7260	7950	7360	70	2290	100	5510	10	1	70217344	5645	4.79	1.22	12	0.17	1680.00	6568.00	23500	20240701	-65.79	7600	20241210	5.79	23500	-65.79	20240701	7600	5.79	20241210	27950	-71.23	20231222	7600	5.79	20241210	1.34	N	336370	100	70 억	4228232	N	N	1282	N	N
121	20241210	091135	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7840	180	2	2.35	162708730	21078	7.33	7600	7860	7600	9950	5370	7660	7719.83	6.02	0	8169	8440	8050	7850	7460	7260	7950	7360	70	2290	100	5510	10	1	70217344	5505	4.67	1.19	12	0.03	1680.00	6568.00	23500	20240701	-66.64	7600	20241210	3.16	23500	-66.64	20240701	7600	3.16	20241210	27950	-71.95	20231222	7600	3.16	20241210	1.34	N	336370	100	70 억	4228232	N	N	1282	N	N
122	20241209	161124	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7660	-580	5	-7.04	2236267770	286076	209.80	8240	8240	7650	10710	5770	8240	7816.05	5.91	0	75585	8613	8426	8263	8076	7913	8345	7995	70	2470	100	5930	10	1	70217344	5379	4.56	1.17	12	0.41	1680.00	6568.00	23500	20240701	-67.40	7650	20241209	0.13	23500	-67.40	20240701	7650	0.13	20241209	27950	-72.59	20231222	7650	0.13	20241209	1.38	N	336370	100	70 억	4152631	N	N	1282	N	N
123	20241209	151125	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7660	-580	5	-7.04	2137409670	273177	200.34	8240	8240	7650	10710	5770	8240	7822.92	5.91	0	71144	8613	8426	8263	8076	7913	8345	7995	70	2470	100	5930	10	1	70217344	5379	4.56	1.17	12	0.39	1680.00	6568.00	23500	20240701	-67.40	7650	20241209	0.13	23500	-67.40	20240701	7650	0.13	20241209	27950	-72.59	20231222	7650	0.13	20241209	1.38	N	336370	100	70 억	4152631	N	N	953	N	N
124	20241209	141125	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7800	-440	5	-5.34	1658043810	211086	154.80	8240	8240	7700	10710	5770	8240	7853.20	5.91	0	51322	8613	8426	8263	8076	7913	8345	7995	70	2470	100	5930	10	1	70217344	5477	4.64	1.19	12	0.30	1680.00	6568.00	23500	20240701	-66.81	7700	20241209	1.30	23500	-66.81	20240701	7700	1.30	20241209	27950	-72.09	20231222	7700	1.30	20241209	1.38	N	336370	100	70 억	4152631	N	N	953	N	N
125	20241209	131129	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7780	-460	5	-5.58	1490198630	189535	139.00	8240	8240	7700	10710	5770	8240	7860.62	5.91	0	42948	8613	8426	8263	8076	7913	8345	7995	70	2470	100	5930	10	1	70217344	5463	4.63	1.18	12	0.27	1680.00	6568.00	23500	20240701	-66.89	7700	20241209	1.04	23500	-66.89	20240701	7700	1.04	20241209	27950	-72.16	20231222	7700	1.04	20241209	1.38	N	336370	100	70 억	4152631	N	N	953	N	N
126	20241209	121124	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7820	-420	5	-5.10	1367908020	173852	127.50	8240	8240	7700	10710	5770	8240	7866.33	5.91	0	41114	8613	8426	8263	8076	7913	8345	7995	70	2470	100	5930	10	1	70217344	5491	4.65	1.19	12	0.25	1680.00	6568.00	23500	20240701	-66.72	7700	20241209	1.56	23500	-66.72	20240701	7700	1.56	20241209	27950	-72.02	20231222	7700	1.56	20241209	1.38	N	336370	100	70 억	4152631	N	N	953	N	N
127	20241209	111125	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7860	-380	5	-4.61	1090394440	138365	101.47	8240	8240	7700	10710	5770	8240	7878.25	5.91	0	37272	8613	8426	8263	8076	7913	8345	7995	70	2470	100	5930	10	1	70217344	5519	4.68	1.20	12	0.20	1680.00	6568.00	23500	20240701	-66.55	7700	20241209	2.08	23500	-66.55	20240701	7700	2.08	20241209	27950	-71.88	20231222	7700	2.08	20241209	1.38	N	336370	100	70 억	4152631	N	N	953	N	N
128	20241209	101122	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7880	-360	5	-4.37	933218430	118389	86.82	8240	8240	7700	10710	5770	8240	7879.95	5.91	0	27170	8613	8426	8263	8076	7913	8345	7995	70	2470	100	5930	10	1	70217344	5533	4.69	1.20	12	0.17	1680.00	6568.00	23500	20240701	-66.47	7700	20241209	2.34	23500	-66.47	20240701	7700	2.34	20241209	27950	-71.81	20231222	7700	2.34	20241209	1.38	N	336370	100	70 억	4152631	N	N	953	N	N
129	20241209	091116	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7920	-320	5	-3.88	271693110	33920	24.88	8240	8240	7870	10710	5770	8240	8003.65	5.91	0	-4180	8613	8426	8263	8076	7913	8345	7995	70	2470	100	5930	10	1	70217344	5561	4.71	1.21	12	0.05	1680.00	6568.00	23500	20240701	-66.30	7870	20241209	0.64	23500	-66.30	20240701	7870	0.64	20241209	27950	-71.66	20231222	7870	0.64	20241209	1.38	N	336370	100	70 억	4152631	N	N	953	N	N
130	20241206	161115	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8240	-60	5	-0.72	1118298420	135566	103.67	8260	8450	8100	10790	5810	8300	8249.11	5.88	0	26306	8820	8560	8430	8170	8040	8495	8105	70	2490	100	5970	10	1	70217344	5786	4.90	1.25	12	0.19	1680.00	6568.00	23500	20240701	-64.94	8100	20241206	1.73	23500	-64.94	20240701	8100	1.73	20241206	27950	-70.52	20231222	8100	1.73	20241206	1.39	N	336370	100	70 억	4130083	N	N	953	N	N
131	20241206	151119	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8270	-30	5	-0.36	1061686530	128704	98.42	8260	8450	8100	10790	5810	8300	8249.06	5.88	0	25434	8820	8560	8430	8170	8040	8495	8105	70	2490	100	5970	10	1	70217344	5807	4.92	1.26	12	0.18	1680.00	6568.00	23500	20240701	-64.81	8100	20241206	2.10	23500	-64.81	20240701	8100	2.10	20241206	27950	-70.41	20231222	8100	2.10	20241206	1.39	N	336370	100	70 억	4130083	N	N	579	N	N
132	20241206	141116	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8220	-80	5	-0.96	937179190	113635	86.90	8260	8450	8100	10790	5810	8300	8247.28	5.88	0	16456	8820	8560	8430	8170	8040	8495	8105	70	2490	100	5970	10	1	70217344	5772	4.89	1.25	12	0.16	1680.00	6568.00	23500	20240701	-65.02	8100	20241206	1.48	23500	-65.02	20240701	8100	1.48	20241206	27950	-70.59	20231222	8100	1.48	20241206	1.39	N	336370	100	70 억	4130083	N	N	579	N	N
133	20241206	131117	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8200	-100	5	-1.20	862397720	104525	79.93	8260	8450	8100	10790	5810	8300	8250.64	5.88	0	11987	8820	8560	8430	8170	8040	8495	8105	70	2490	100	5970	10	1	70217344	5758	4.88	1.25	12	0.15	1680.00	6568.00	23500	20240701	-65.11	8100	20241206	1.23	23500	-65.11	20240701	8100	1.23	20241206	27950	-70.66	20231222	8100	1.23	20241206	1.39	N	336370	100	70 억	4130083	N	N	579	N	N
134	20241206	121109	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8320	20	2	0.24	763849030	92556	70.78	8260	8450	8100	10790	5810	8300	8252.83	5.88	0	9904	8820	8560	8430	8170	8040	8495	8105	70	2490	100	5970	10	1	70217344	5842	4.95	1.27	12	0.13	1680.00	6568.00	23500	20240701	-64.60	8100	20241206	2.72	23500	-64.60	20240701	8100	2.72	20241206	27950	-70.23	20231222	8100	2.72	20241206	1.39	N	336370	100	70 억	4130083	N	N	579	N	N
135	20241206	111107	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8170	-130	5	-1.57	627281850	75980	58.10	8260	8450	8100	10790	5810	8300	8255.88	5.88	0	2890	8820	8560	8430	8170	8040	8495	8105	70	2490	100	5970	10	1	70217344	5737	4.86	1.24	12	0.11	1680.00	6568.00	23500	20240701	-65.23	8100	20241206	0.86	23500	-65.23	20240701	8100	0.86	20241206	27950	-70.77	20231222	8100	0.86	20241206	1.39	N	336370	100	70 억	4130083	N	N	579	N	N
136	20241206	101107	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8320	20	2	0.24	301488650	36265	27.73	8260	8450	8240	10790	5810	8300	8313.49	5.88	0	7291	8820	8560	8430	8170	8040	8495	8105	70	2490	100	5970	10	1	70217344	5842	4.95	1.27	12	0.05	1680.00	6568.00	23500	20240701	-64.60	8240	20241206	0.97	23500	-64.60	20240701	8240	0.97	20241206	27950	-70.23	20231222	8240	0.97	20241206	1.39	N	336370	100	70 억	4130083	N	N	579	N	N
137	20241206	091117	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8320	20	2	0.24	74007360	8879	6.79	8260	8450	8260	10790	5810	8300	8335.10	5.88	0	4578	8820	8560	8430	8170	8040	8495	8105	70	2490	100	5970	10	1	70217344	5842	4.95	1.27	12	0.01	1680.00	6568.00	23500	20240701	-64.60	8260	20241206	0.73	23500	-64.60	20240701	8260	0.73	20241206	27950	-70.23	20231222	8260	0.73	20241206	1.39	N	336370	100	70 억	4130083	N	N	579	N	N
138	20241205	161054	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8300	-340	5	-3.94	1085085760	128186	84.27	8590	8690	8300	11230	6050	8640	8465.75	5.90	0	-14588	9133	8886	8743	8496	8353	8815	8425	70	2590	100	6220	10	1	70217344	5828	4.94	1.26	12	0.18	1680.00	6568.00	23500	20240701	-64.68	8300	20241205	0.00	23500	-64.68	20240701	8300	0.00	20241205	27950	-70.30	20231222	8300	0.00	20241205	1.41	N	336370	100	70 억	4145136	N	N	565	N	N
139	20241205	151101	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8320	-320	5	-3.70	973384900	114748	75.44	8590	8690	8310	11230	6050	8640	8482.80	5.90	0	-19389	9133	8886	8743	8496	8353	8815	8425	70	2590	100	6220	10	1	70217344	5842	4.95	1.27	12	0.16	1680.00	6568.00	23500	20240701	-64.60	8310	20241205	0.12	23500	-64.60	20240701	8310	0.12	20241205	27950	-70.23	20231222	8310	0.12	20241205	1.41	N	336370	100	70 억	4145136	N	N	1060	N	N
140	20241205	141046	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8500	-140	5	-1.62	648870790	76131	50.05	8590	8690	8430	11230	6050	8640	8523.08	5.90	0	-7200	9133	8886	8743	8496	8353	8815	8425	70	2590	100	6220	10	1	70217344	5968	5.06	1.29	12	0.11	1680.00	6568.00	23500	20240701	-63.83	8430	20241205	0.83	23500	-63.83	20240701	8430	0.83	20241205	27950	-69.59	20231222	8430	0.83	20241205	1.41	N	336370	100	70 억	4145136	N	N	1060	N	N
141	20241205	131056	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8520	-120	5	-1.39	557268730	65348	42.96	8590	8690	8430	11230	6050	8640	8527.71	5.90	0	-8980	9133	8886	8743	8496	8353	8815	8425	70	2590	100	6220	10	1	70217344	5983	5.07	1.30	12	0.09	1680.00	6568.00	23500	20240701	-63.74	8430	20241205	1.07	23500	-63.74	20240701	8430	1.07	20241205	27950	-69.52	20231222	8430	1.07	20241205	1.41	N	336370	100	70 억	4145136	N	N	1060	N	N
142	20241205	121056	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8560	-80	5	-0.93	517005520	60636	39.86	8590	8690	8430	11230	6050	8640	8526.38	5.90	0	-7820	9133	8886	8743	8496	8353	8815	8425	70	2590	100	6220	10	1	70217344	6011	5.10	1.30	12	0.09	1680.00	6568.00	23500	20240701	-63.57	8430	20241205	1.54	23500	-63.57	20240701	8430	1.54	20241205	27950	-69.37	20231222	8430	1.54	20241205	1.41	N	336370	100	70 억	4145136	N	N	1060	N	N
143	20241205	111054	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8580	-60	5	-0.69	459828930	53965	35.48	8590	8690	8430	11230	6050	8640	8520.87	5.90	0	-5814	9133	8886	8743	8496	8353	8815	8425	70	2590	100	6220	10	1	70217344	6025	5.11	1.31	12	0.08	1680.00	6568.00	23500	20240701	-63.49	8430	20241205	1.78	23500	-63.49	20240701	8430	1.78	20241205	27950	-69.30	20231222	8430	1.78	20241205	1.41	N	336370	100	70 억	4145136	N	N	1060	N	N
144	20241205	101054	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8500	-140	5	-1.62	308430680	36214	23.81	8590	8690	8430	11230	6050	8640	8516.89	5.90	0	-10092	9133	8886	8743	8496	8353	8815	8425	70	2590	100	6220	10	1	70217344	5968	5.06	1.29	12	0.05	1680.00	6568.00	23500	20240701	-63.83	8430	20241205	0.83	23500	-63.83	20240701	8430	0.83	20241205	27950	-69.59	20231222	8430	0.83	20241205	1.41	N	336370	100	70 억	4145136	N	N	1060	N	N
145	20241205	091100	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8570	-70	5	-0.81	59521370	6931	4.56	8590	8690	8520	11230	6050	8640	8587.70	5.90	0	-1838	9133	8886	8743	8496	8353	8815	8425	70	2590	100	6220	10	1	70217344	6018	5.10	1.30	12	0.01	1680.00	6568.00	23500	20240701	-63.53	8520	20241205	0.59	23500	-63.53	20240701	8520	0.59	20241205	27950	-69.34	20231222	8520	0.59	20241205	1.41	N	336370	100	70 억	4145136	N	N	1060	N	N
146	20241204	161035	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8640	-350	5	-3.89	1320276040	151286	153.71	8700	8990	8600	11680	6300	8990	8727.28	5.89	0	8656	9343	9166	8843	8666	8343	9255	8755	70	2690	100	6470	10	1	70217344	6067	5.14	1.32	12	0.22	1680.00	6568.00	23500	20240701	-63.23	8520	20241203	1.41	23500	-63.23	20240701	8520	1.41	20241203	27950	-69.09	20231222	8520	1.41	20241203	1.44	N	336370	100	70 억	4135683	N	N	1053	N	N
147	20241204	151038	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8650	-340	5	-3.78	1250628000	143229	145.52	8700	8990	8600	11680	6300	8990	8731.67	5.89	0	7935	9343	9166	8843	8666	8343	9255	8755	70	2690	100	6470	10	1	70217344	6074	5.15	1.32	12	0.20	1680.00	6568.00	23500	20240701	-63.19	8520	20241203	1.53	23500	-63.19	20240701	8520	1.53	20241203	27950	-69.05	20231222	8520	1.53	20241203	1.44	N	336370	100	70 억	4135683	N	N	2292	N	N
148	20241204	141040	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8610	-380	5	-4.23	997086730	113837	115.66	8700	8990	8600	11680	6300	8990	8758.90	5.89	0	-114	9343	9166	8843	8666	8343	9255	8755	70	2690	100	6470	10	1	70217344	6046	5.12	1.31	12	0.16	1680.00	6568.00	23500	20240701	-63.36	8520	20241203	1.06	23500	-63.36	20240701	8520	1.06	20241203	27950	-69.19	20231222	8520	1.06	20241203	1.44	N	336370	100	70 억	4135683	N	N	2292	N	N
149	20241204	131032	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8780	-210	5	-2.34	717758790	81561	82.87	8700	8990	8650	11680	6300	8990	8800.27	5.89	0	8293	9343	9166	8843	8666	8343	9255	8755	70	2690	100	6470	10	1	70217344	6165	5.23	1.34	12	0.12	1680.00	6568.00	23500	20240701	-62.64	8520	20241203	3.05	23500	-62.64	20240701	8520	3.05	20241203	27950	-68.59	20231222	8520	3.05	20241203	1.44	N	336370	100	70 억	4135683	N	N	2292	N	N
150	20241204	121027	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8750	-240	5	-2.67	643486720	73060	74.23	8700	8990	8650	11680	6300	8990	8807.65	5.89	0	6867	9343	9166	8843	8666	8343	9255	8755	70	2690	100	6470	10	1	70217344	6144	5.21	1.33	12	0.10	1680.00	6568.00	23500	20240701	-62.77	8520	20241203	2.70	23500	-62.77	20240701	8520	2.70	20241203	27950	-68.69	20231222	8520	2.70	20241203	1.44	N	336370	100	70 억	4135683	N	N	2292	N	N
151	20241204	111018	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8700	-290	5	-3.23	568855860	64480	65.51	8700	8990	8650	11680	6300	8990	8822.21	5.89	0	7608	9343	9166	8843	8666	8343	9255	8755	70	2690	100	6470	10	1	70217344	6109	5.18	1.32	12	0.09	1680.00	6568.00	23500	20240701	-62.98	8520	20241203	2.11	23500	-62.98	20240701	8520	2.11	20241203	27950	-68.87	20231222	8520	2.11	20241203	1.44	N	336370	100	70 억	4135683	N	N	2292	N	N
152	20241204	101020	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8890	-100	5	-1.11	425814270	48150	48.92	8700	8990	8650	11680	6300	8990	8843.49	5.89	0	8394	9343	9166	8843	8666	8343	9255	8755	70	2690	100	6470	10	1	70217344	6242	5.29	1.35	12	0.07	1680.00	6568.00	23500	20240701	-62.17	8520	20241203	4.34	23500	-62.17	20240701	8520	4.34	20241203	27950	-68.19	20231222	8520	4.34	20241203	1.44	N	336370	100	70 억	4135683	N	N	2292	N	N
153	20241204	091040	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8930	-60	5	-0.67	187155120	21263	21.60	8700	8960	8650	11680	6300	8990	8801.92	5.89	0	4827	9343	9166	8843	8666	8343	9255	8755	70	2690	100	6470	10	1	70217344	6270	5.32	1.36	12	0.03	1680.00	6568.00	23500	20240701	-62.00	8520	20241203	4.81	23500	-62.00	20240701	8520	4.81	20241203	27950	-68.05	20231222	8520	4.81	20241203	1.44	N	336370	100	70 억	4135683	N	N	2292	N	N
154	20241203	161124	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8990	360	2	4.17	872906390	98215	77.89	8550	9020	8520	11210	6050	8630	8887.71	5.84	0	38195	9070	8850	8740	8520	8410	8795	8465	70	2580	100	6210	10	1	70217344	6313	5.35	1.37	12	0.14	1680.00	6568.00	23500	20240701	-61.74	8520	20241203	5.52	23500	-61.74	20240701	8520	5.52	20241203	27950	-67.84	20231222	8520	5.52	20241203	1.43	N	336370	100	70 억	4098707	N	N	2292	N	N
155	20241203	151206	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9000	370	2	4.29	848913790	95546	75.77	8550	9020	8520	11210	6050	8630	8884.88	5.84	0	37304	9070	8850	8740	8520	8410	8795	8465	70	2580	100	6210	10	1	70217344	6320	5.36	1.37	12	0.14	1680.00	6568.00	23500	20240701	-61.70	8520	20241203	5.63	23500	-61.70	20240701	8520	5.63	20241203	27950	-67.80	20231222	8520	5.63	20241203	1.43	N	336370	100	70 억	4098707	N	N	1616	N	N
156	20241203	141142	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8990	360	2	4.17	738028590	83222	66.00	8550	8990	8520	11210	6050	8630	8868.20	5.84	0	34829	9070	8850	8740	8520	8410	8795	8465	70	2580	100	6210	10	1	70217344	6313	5.35	1.37	12	0.12	1680.00	6568.00	23500	20240701	-61.74	8520	20241203	5.52	23500	-61.74	20240701	8520	5.52	20241203	27950	-67.84	20231222	8520	5.52	20241203	1.43	N	336370	100	70 억	4098707	N	N	1616	N	N
157	20241203	131142	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8920	290	2	3.36	586412120	66295	52.58	8550	8950	8520	11210	6050	8630	8845.51	5.84	0	22743	9070	8850	8740	8520	8410	8795	8465	70	2580	100	6210	10	1	70217344	6263	5.31	1.36	12	0.09	1680.00	6568.00	23500	20240701	-62.04	8520	20241203	4.69	23500	-62.04	20240701	8520	4.69	20241203	27950	-68.09	20231222	8520	4.69	20241203	1.43	N	336370	100	70 억	4098707	N	N	1616	N	N
158	20241203	121200	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8900	270	2	3.13	502870540	56918	45.14	8550	8950	8520	11210	6050	8630	8835.01	5.84	0	20730	9070	8850	8740	8520	8410	8795	8465	70	2580	100	6210	10	1	70217344	6249	5.30	1.36	12	0.08	1680.00	6568.00	23500	20240701	-62.13	8520	20241203	4.46	23500	-62.13	20240701	8520	4.46	20241203	27950	-68.16	20231222	8520	4.46	20241203	1.43	N	336370	100	70 억	4098707	N	N	1616	N	N
159	20241203	111132	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8880	250	2	2.90	441786590	50040	39.68	8550	8950	8520	11210	6050	8630	8828.68	5.84	0	19371	9070	8850	8740	8520	8410	8795	8465	70	2580	100	6210	10	1	70217344	6235	5.29	1.35	12	0.07	1680.00	6568.00	23500	20240701	-62.21	8520	20241203	4.23	23500	-62.21	20240701	8520	4.23	20241203	27950	-68.23	20231222	8520	4.23	20241203	1.43	N	336370	100	70 억	4098707	N	N	1616	N	N
160	20241203	101120	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8930	300	2	3.48	324601420	36868	29.24	8550	8940	8520	11210	6050	8630	8804.44	5.84	0	16523	9070	8850	8740	8520	8410	8795	8465	70	2580	100	6210	10	1	70217344	6270	5.32	1.36	12	0.05	1680.00	6568.00	23500	20240701	-62.00	8520	20241203	4.81	23500	-62.00	20240701	8520	4.81	20241203	27950	-68.05	20231222	8520	4.81	20241203	1.43	N	336370	100	70 억	4098707	N	N	1616	N	N
161	20241203	091111	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8820	190	2	2.20	97185610	11191	8.88	8550	8830	8520	11210	6050	8630	8684.28	5.84	0	4090	9070	8850	8740	8520	8410	8795	8465	70	2580	100	6210	10	1	70217344	6193	5.25	1.34	12	0.02	1680.00	6568.00	23500	20240701	-62.47	8520	20241203	3.52	23500	-62.47	20240701	8520	3.52	20241203	27950	-68.44	20231222	8520	3.52	20241203	1.43	N	336370	100	70 억	4098707	N	N	1616	N	N
162	20241202	161052	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8630	-150	5	-1.71	1075277670	123332	70.08	8790	8960	8630	11410	6150	8780	8718.60	5.79	0	23033	9340	9060	8920	8640	8500	8990	8570	70	2630	100	6320	10	1	70217344	6060	5.14	1.31	12	0.18	1680.00	6568.00	23500	20240701	-63.28	8630	20241202	0.00	23500	-63.28	20240701	8630	0.00	20241202	27950	-69.12	20231222	8630	0.00	20241202	1.45	N	336370	100	70 억	4069013	N	N	1616	N	N
163	20241202	151246	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8670	-110	5	-1.25	974932360	111730	63.49	8790	8960	8640	11410	6150	8780	8725.79	5.79	0	18184	9340	9060	8920	8640	8500	8990	8570	70	2630	100	6320	10	1	70217344	6088	5.16	1.32	12	0.16	1680.00	6568.00	23500	20240701	-63.11	8640	20241202	0.35	23500	-63.11	20240701	8640	0.35	20241202	27950	-68.98	20231222	8640	0.35	20241202	1.45	N	336370	100	70 억	4069013	N	N	700	N	N
164	20241202	141140	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8720	-60	5	-0.68	827488210	94779	53.86	8790	8960	8640	11410	6150	8780	8730.71	5.79	0	13797	9340	9060	8920	8640	8500	8990	8570	70	2630	100	6320	10	1	70217344	6123	5.19	1.33	12	0.13	1680.00	6568.00	23500	20240701	-62.89	8640	20241202	0.93	23500	-62.89	20240701	8640	0.93	20241202	27950	-68.80	20231222	8640	0.93	20241202	1.45	N	336370	100	70 억	4069013	N	N	700	N	N
165	20241202	131107	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8670	-110	5	-1.25	748340140	85681	48.69	8790	8960	8640	11410	6150	8780	8734.03	5.79	0	10302	9340	9060	8920	8640	8500	8990	8570	70	2630	100	6320	10	1	70217344	6088	5.16	1.32	12	0.12	1680.00	6568.00	23500	20240701	-63.11	8640	20241202	0.35	23500	-63.11	20240701	8640	0.35	20241202	27950	-68.98	20231222	8640	0.35	20241202	1.45	N	336370	100	70 억	4069013	N	N	700	N	N
166	20241202	121138	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8690	-90	5	-1.03	629539440	71965	40.89	8790	8960	8650	11410	6150	8780	8747.86	5.79	0	11248	9340	9060	8920	8640	8500	8990	8570	70	2630	100	6320	10	1	70217344	6102	5.17	1.32	12	0.10	1680.00	6568.00	23500	20240701	-63.02	8650	20241202	0.46	23500	-63.02	20240701	8650	0.46	20241202	27950	-68.91	20231222	8650	0.46	20241202	1.45	N	336370	100	70 억	4069013	N	N	700	N	N
167	20241202	111034	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8710	-70	5	-0.80	533249090	60902	34.61	8790	8960	8650	11410	6150	8780	8755.86	5.79	0	11033	9340	9060	8920	8640	8500	8990	8570	70	2630	100	6320	10	1	70217344	6116	5.18	1.33	12	0.09	1680.00	6568.00	23500	20240701	-62.94	8650	20241202	0.69	23500	-62.94	20240701	8650	0.69	20241202	27950	-68.84	20231222	8650	0.69	20241202	1.45	N	336370	100	70 억	4069013	N	N	700	N	N
168	20241202	101044	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8690	-90	5	-1.03	350520500	39895	22.67	8790	8960	8680	11410	6150	8780	8786.08	5.79	0	1962	9340	9060	8920	8640	8500	8990	8570	70	2630	100	6320	10	1	70217344	6102	5.17	1.32	12	0.06	1680.00	6568.00	23500	20240701	-63.02	8680	20241202	0.12	23500	-63.02	20240701	8680	0.12	20241202	27950	-68.91	20231222	8680	0.12	20241202	1.45	N	336370	100	70 억	4069013	N	N	700	N	N
169	20241202	091039	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8870	90	2	1.03	71785570	8086	4.59	8790	8960	8790	11410	6150	8780	8877.76	5.79	0	2530	9340	9060	8920	8640	8500	8990	8570	70	2630	100	6320	10	1	70217344	6228	5.28	1.35	12	0.01	1680.00	6568.00	23500	20240701	-62.26	8760	20241115	1.26	23500	-62.26	20240701	8760	1.26	20241115	27950	-68.26	20231222	8760	1.26	20241115	1.45	N	336370	100	70 억	4069013	N	N	700	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History