KissMeData/007340/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160231	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18330	80	2	0.44	797019390	43499	40.68	18100	18450	18100	23700	12780	18250	18322.67	3.60	17906	12411	19063	18656	18333	17926	17603	18495	17765	61	5450	100	13870	10	1	59065865	10827	3.33	0.80	12	0.07	5499.00	22939.00	20910	20240924	-12.34	13980	20231227	31.12	20910	-12.34	20240924	14280	28.36	20240103	104400	-82.44	20240924	17160	6.82	20241023	0.71	N	007340	100	60 억	2124283	N	N	3344	N	N
3	20241231	150232	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18330	80	2	0.44	797019390	43499	40.68	18100	18450	18100	23700	12780	18250	18322.67	3.60	17906	12411	19063	18656	18333	17926	17603	18495	17765	61	5450	100	13870	10	1	59065865	10827	3.33	0.80	12	0.07	5499.00	22939.00	20910	20240924	-12.34	13980	20231227	31.12	20910	-12.34	20240924	14280	28.36	20240103	104400	-82.44	20240924	17160	6.82	20241023	0.71	N	007340	100	60 억	2124283	N	N	3344	N	N
4	20241231	140231	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18330	80	2	0.44	797019390	43499	40.68	18100	18450	18100	23700	12780	18250	18322.67	3.60	17906	12411	19063	18656	18333	17926	17603	18495	17765	61	5450	100	13870	10	1	59065865	10827	3.33	0.80	12	0.07	5499.00	22939.00	20910	20240924	-12.34	13980	20231227	31.12	20910	-12.34	20240924	14280	28.36	20240103	104400	-82.44	20240924	17160	6.82	20241023	0.71	N	007340	100	60 억	2124283	N	N	3344	N	N
5	20241231	130231	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18330	80	2	0.44	797019390	43499	40.68	18100	18450	18100	23700	12780	18250	18322.67	3.60	17906	12411	19063	18656	18333	17926	17603	18495	17765	61	5450	100	13870	10	1	59065865	10827	3.33	0.80	12	0.07	5499.00	22939.00	20910	20240924	-12.34	13980	20231227	31.12	20910	-12.34	20240924	14280	28.36	20240103	104400	-82.44	20240924	17160	6.82	20241023	0.71	N	007340	100	60 억	2124283	N	N	3344	N	N
6	20241231	120231	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18330	80	2	0.44	797019390	43499	40.68	18100	18450	18100	23700	12780	18250	18322.67	3.60	17906	12411	19063	18656	18333	17926	17603	18495	17765	61	5450	100	13870	10	1	59065865	10827	3.33	0.80	12	0.07	5499.00	22939.00	20910	20240924	-12.34	13980	20231227	31.12	20910	-12.34	20240924	14280	28.36	20240103	104400	-82.44	20240924	17160	6.82	20241023	0.71	N	007340	100	60 억	2124283	N	N	3344	N	N
7	20241231	110230	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18330	80	2	0.44	797019390	43499	40.68	18100	18450	18100	23700	12780	18250	18322.67	3.60	17906	12411	19063	18656	18333	17926	17603	18495	17765	61	5450	100	13870	10	1	59065865	10827	3.33	0.80	12	0.07	5499.00	22939.00	20910	20240924	-12.34	13980	20231227	31.12	20910	-12.34	20240924	14280	28.36	20240103	104400	-82.44	20240924	17160	6.82	20241023	0.71	N	007340	100	60 억	2124283	N	N	3344	N	N
8	20241231	100232	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18330	80	2	0.44	797019390	43499	40.68	18100	18450	18100	23700	12780	18250	18322.67	3.60	17906	12411	19063	18656	18333	17926	17603	18495	17765	61	5450	100	13870	10	1	59065865	10827	3.33	0.80	12	0.07	5499.00	22939.00	20910	20240924	-12.34	13980	20231227	31.12	20910	-12.34	20240924	14280	28.36	20240103	104400	-82.44	20240924	17160	6.82	20241023	0.71	N	007340	100	60 억	2124283	N	N	3344	N	N
9	20241231	090233	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18330	80	2	0.44	797019390	43499	40.68	18100	18450	18100	23700	12780	18250	18322.67	3.60	17906	12411	19063	18656	18333	17926	17603	18495	17765	61	5450	100	13870	10	1	59065865	10827	3.33	0.80	12	0.07	5499.00	22939.00	20910	20240924	-12.34	13980	20231227	31.12	20910	-12.34	20240924	14280	28.36	20240103	104400	-82.44	20240924	17160	6.82	20241023	0.71	N	007340	100	60 억	2124283	N	N	3344	N	N
10	20241230	160230	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18330	80	2	0.44	794636490	43369	40.56	18100	18450	18100	23700	12780	18250	18322.67	3.57	0	12411	19063	18656	18333	17926	17603	18495	17765	61	5450	100	13870	10	1	59065865	10827	3.33	0.80	12	0.07	5499.00	22939.00	20910	20240924	-12.34	13980	20231227	31.12	20910	-12.34	20240924	14280	28.36	20240103	104400	-82.44	20240924	17160	6.82	20241023	0.71	N	007340	100	60 억	2106377	N	N	3344	N	N
11	20241230	150231	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18420	170	2	0.93	654424820	35738	33.42	18100	18450	18100	23700	12780	18250	18311.74	3.57	0	8547	19063	18656	18333	17926	17603	18495	17765	61	5450	100	13870	10	1	59065865	10880	3.35	0.80	12	0.06	5499.00	22939.00	20910	20240924	-11.91	13980	20231227	31.76	20910	-11.91	20240924	14280	28.99	20240103	104400	-82.36	20240924	17160	7.34	20241023	0.71	N	007340	100	60 억	2106377	N	N	411	N	N
12	20241230	140231	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18330	80	2	0.44	388987130	21303	19.92	18100	18400	18100	23700	12780	18250	18259.73	3.57	0	3631	19063	18656	18333	17926	17603	18495	17765	61	5450	100	13870	10	1	59065865	10827	3.33	0.80	12	0.04	5499.00	22939.00	20910	20240924	-12.34	13980	20231227	31.12	20910	-12.34	20240924	14280	28.36	20240103	104400	-82.44	20240924	17160	6.82	20241023	0.71	N	007340	100	60 억	2106377	N	N	411	N	N
13	20241230	130231	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18240	-10	5	-0.05	300671550	16479	15.41	18100	18400	18100	23700	12780	18250	18245.74	3.57	0	1963	19063	18656	18333	17926	17603	18495	17765	61	5450	100	13870	10	1	59065865	10774	3.32	0.80	12	0.03	5499.00	22939.00	20910	20240924	-12.77	13980	20231227	30.47	20910	-12.77	20240924	14280	27.73	20240103	104400	-82.53	20240924	17160	6.29	20241023	0.71	N	007340	100	60 억	2106377	N	N	411	N	N
14	20241230	120230	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18250	0	3	0.00	222657700	12207	11.42	18100	18400	18100	23700	12780	18250	18240.17	3.57	0	1309	19063	18656	18333	17926	17603	18495	17765	61	5450	100	13870	10	1	59065865	10780	3.32	0.80	12	0.02	5499.00	22939.00	20910	20240924	-12.72	13980	20231227	30.54	20910	-12.72	20240924	14280	27.80	20240103	104400	-82.52	20240924	17160	6.35	20241023	0.71	N	007340	100	60 억	2106377	N	N	411	N	N
15	20241230	110231	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18270	20	2	0.11	133427590	7317	6.84	18100	18400	18100	23700	12780	18250	18235.29	3.57	0	-257	19063	18656	18333	17926	17603	18495	17765	61	5450	100	13870	10	1	59065865	10791	3.32	0.80	12	0.01	5499.00	22939.00	20910	20240924	-12.63	13980	20231227	30.69	20910	-12.63	20240924	14280	27.94	20240103	104400	-82.50	20240924	17160	6.47	20241023	0.71	N	007340	100	60 억	2106377	N	N	411	N	N
16	20241230	100231	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18270	20	2	0.11	81233950	4455	4.17	18100	18400	18100	23700	12780	18250	18234.33	3.57	0	-361	19063	18656	18333	17926	17603	18495	17765	61	5450	100	13870	10	1	59065865	10791	3.32	0.80	12	0.01	5499.00	22939.00	20910	20240924	-12.63	13980	20231227	30.69	20910	-12.63	20240924	14280	27.94	20240103	104400	-82.50	20240924	17160	6.47	20241023	0.71	N	007340	100	60 억	2106377	N	N	411	N	N
17	20241230	090232	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18160	-90	5	-0.49	13240140	731	0.68	18100	18240	18100	23700	12780	18250	18112.37	3.57	0	-336	19063	18656	18333	17926	17603	18495	17765	61	5450	100	13870	10	1	59065865	10726	3.30	0.79	12	0.00	5499.00	22939.00	20910	20240924	-13.15	13980	20231227	29.90	20910	-13.15	20240924	14280	27.17	20240103	104400	-82.61	20240924	17160	5.83	20241023	0.71	N	007340	100	60 억	2106377	N	N	411	N	N
18	20241227	160230	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18250	-350	5	-1.88	1951901090	106880	176.96	18600	18740	18010	24150	13020	18600	18262.55	3.60	0	-26849	18946	18772	18576	18402	18206	18675	18305	61	5550	100	14130	10	1	59065865	10780	3.32	0.80	12	0.18	5499.00	22939.00	20910	20240924	-12.72	13980	20231227	30.54	20910	-12.72	20240924	14280	27.80	20240103	104400	-82.52	20240924	17160	6.35	20241023	0.72	N	007340	100	60 억	2124695	N	N	411	N	N
19	20241227	150230	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18260	-340	5	-1.83	1890717390	103522	171.40	18600	18740	18010	24150	13020	18600	18263.92	3.60	0	-25424	18946	18772	18576	18402	18206	18675	18305	61	5550	100	14130	10	1	59065865	10785	3.32	0.80	12	0.18	5499.00	22939.00	20910	20240924	-12.67	13980	20231227	30.62	20910	-12.67	20240924	14280	27.87	20240103	104400	-82.51	20240924	17160	6.41	20241023	0.72	N	007340	100	60 억	2124695	N	N	469	N	N
20	20241227	140232	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18240	-360	5	-1.94	1649336910	90348	149.59	18600	18740	18010	24150	13020	18600	18255.38	3.60	0	-21484	18946	18772	18576	18402	18206	18675	18305	61	5550	100	14130	10	1	59065865	10774	3.32	0.80	12	0.15	5499.00	22939.00	20910	20240924	-12.77	13980	20231227	30.47	20910	-12.77	20240924	14280	27.73	20240103	104400	-82.53	20240924	17160	6.29	20241023	0.72	N	007340	100	60 억	2124695	N	N	469	N	N
21	20241227	130231	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18110	-490	5	-2.63	1529704700	83771	138.70	18600	18740	18010	24150	13020	18600	18260.55	3.60	0	-19742	18946	18772	18576	18402	18206	18675	18305	61	5550	100	14130	10	1	59065865	10697	3.29	0.79	12	0.14	5499.00	22939.00	20910	20240924	-13.39	13980	20231227	29.54	20910	-13.39	20240924	14280	26.82	20240103	104400	-82.65	20240924	17160	5.54	20241023	0.72	N	007340	100	60 억	2124695	N	N	469	N	N
22	20241227	120229	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18180	-420	5	-2.26	1461431760	80007	132.47	18600	18740	18010	24150	13020	18600	18266.30	3.60	0	-18508	18946	18772	18576	18402	18206	18675	18305	61	5550	100	14130	10	1	59065865	10738	3.31	0.79	12	0.14	5499.00	22939.00	20910	20240924	-13.06	13980	20231227	30.04	20910	-13.06	20240924	14280	27.31	20240103	104400	-82.59	20240924	17160	5.94	20241023	0.72	N	007340	100	60 억	2124695	N	N	469	N	N
23	20241227	110230	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18130	-470	5	-2.53	676728620	37171	61.54	18600	18600	18100	24150	13020	18600	18205.82	3.60	0	-8411	18946	18772	18576	18402	18206	18675	18305	61	5550	100	14130	10	1	59065865	10709	3.30	0.79	12	0.06	5499.00	22939.00	20910	20240924	-13.30	13980	20231227	29.69	20910	-13.30	20240924	14280	26.96	20240103	104400	-82.63	20240924	17160	5.65	20241023	0.72	N	007340	100	60 억	2124695	N	N	469	N	N
24	20241227	100230	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18180	-420	5	-2.26	343259230	18801	31.13	18600	18600	18150	24150	13020	18600	18257.50	3.60	0	-5283	18946	18772	18576	18402	18206	18675	18305	61	5550	100	14130	10	1	59065865	10738	3.31	0.79	12	0.03	5499.00	22939.00	20910	20240924	-13.06	13980	20231227	30.04	20910	-13.06	20240924	14280	27.31	20240103	104400	-82.59	20240924	17160	5.94	20241023	0.72	N	007340	100	60 억	2124695	N	N	469	N	N
25	20241227	090232	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18460	-140	5	-0.75	18257070	988	1.64	18600	18600	18460	24150	13020	18600	18478.82	3.60	0	-288	18946	18772	18576	18402	18206	18675	18305	61	5550	100	14130	10	1	59065865	10904	3.36	0.80	12	0.00	5499.00	22939.00	20910	20240924	-11.72	13980	20231227	32.05	20910	-11.72	20240924	14280	29.27	20240103	104400	-82.32	20240924	17160	7.58	20241023	0.72	N	007340	100	60 억	2124695	N	N	469	N	N
26	20241226	160230	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18600	30	2	0.16	1120157570	60390	116.98	18610	18750	18380	24100	13000	18570	18548.72	3.59	0	-2178	19010	18790	18560	18340	18110	18900	18450	61	5530	100	14110	10	1	59065865	10986	3.38	0.81	12	0.10	5499.00	22939.00	20910	20240924	-11.05	13900	20231218	33.81	20910	-11.05	20240924	14280	30.25	20240103	104400	-82.18	20240924	17160	8.39	20241023	0.72	N	007340	100	60 억	2120728	N	N	469	N	N
27	20241226	150229	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18600	30	2	0.16	962520690	51903	100.54	18610	18750	18380	24100	13000	18570	18544.61	3.59	0	-5254	19010	18790	18560	18340	18110	18900	18450	61	5530	100	14110	10	1	59065865	10986	3.38	0.81	12	0.09	5499.00	22939.00	20910	20240924	-11.05	13900	20231218	33.81	20910	-11.05	20240924	14280	30.25	20240103	104400	-82.18	20240924	17160	8.39	20241023	0.72	N	007340	100	60 억	2120728	N	N	257	N	N
28	20241226	140229	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18570	0	3	0.00	746733110	40299	78.06	18610	18750	18380	24100	13000	18570	18529.82	3.59	0	-6109	19010	18790	18560	18340	18110	18900	18450	61	5530	100	14110	10	1	59065865	10969	3.38	0.81	12	0.07	5499.00	22939.00	20910	20240924	-11.19	13900	20231218	33.60	20910	-11.19	20240924	14280	30.04	20240103	104400	-82.21	20240924	17160	8.22	20241023	0.72	N	007340	100	60 억	2120728	N	N	257	N	N
29	20241226	130230	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18600	30	2	0.16	623709630	33696	65.27	18610	18700	18380	24100	13000	18570	18509.90	3.59	0	-4815	19010	18790	18560	18340	18110	18900	18450	61	5530	100	14110	10	1	59065865	10986	3.38	0.81	12	0.06	5499.00	22939.00	20910	20240924	-11.05	13900	20231218	33.81	20910	-11.05	20240924	14280	30.25	20240103	104400	-82.18	20240924	17160	8.39	20241023	0.72	N	007340	100	60 억	2120728	N	N	257	N	N
30	20241226	120230	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18490	-80	5	-0.43	526379900	28449	55.11	18610	18700	18380	24100	13000	18570	18502.58	3.59	0	-6259	19010	18790	18560	18340	18110	18900	18450	61	5530	100	14110	10	1	59065865	10921	3.36	0.81	12	0.05	5499.00	22939.00	20910	20240924	-11.57	13900	20231218	33.02	20910	-11.57	20240924	14280	29.48	20240103	104400	-82.29	20240924	17160	7.75	20241023	0.72	N	007340	100	60 억	2120728	N	N	257	N	N
31	20241226	110229	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18500	-70	5	-0.38	395264010	21346	41.35	18610	18700	18380	24100	13000	18570	18517.01	3.59	0	-5476	19010	18790	18560	18340	18110	18900	18450	61	5530	100	14110	10	1	59065865	10927	3.36	0.81	12	0.04	5499.00	22939.00	20910	20240924	-11.53	13900	20231218	33.09	20910	-11.53	20240924	14280	29.55	20240103	104400	-82.28	20240924	17160	7.81	20241023	0.72	N	007340	100	60 억	2120728	N	N	257	N	N
32	20241226	100229	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18470	-100	5	-0.54	282437740	15228	29.50	18610	18700	18450	24100	13000	18570	18547.26	3.59	0	-4690	19010	18790	18560	18340	18110	18900	18450	61	5530	100	14110	10	1	59065865	10909	3.36	0.81	12	0.03	5499.00	22939.00	20910	20240924	-11.67	13900	20231218	32.88	20910	-11.67	20240924	14280	29.34	20240103	104400	-82.31	20240924	17160	7.63	20241023	0.72	N	007340	100	60 억	2120728	N	N	257	N	N
33	20241226	090229	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18600	30	2	0.16	43873400	2360	4.57	18610	18630	18570	24100	13000	18570	18590.42	3.59	0	-2225	19010	18790	18560	18340	18110	18900	18450	61	5530	100	14110	10	1	59065865	10986	3.38	0.81	12	0.00	5499.00	22939.00	20910	20240924	-11.05	13900	20231218	33.81	20910	-11.05	20240924	14280	30.25	20240103	104400	-82.18	20240924	17160	8.39	20241023	0.72	N	007340	100	60 억	2120728	N	N	257	N	N
34	20241224	160229	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18570	90	2	0.49	957284950	51557	97.74	18340	18780	18330	24000	12940	18480	18567.51	3.59	0	2584	18786	18632	18426	18272	18066	18710	18350	61	5520	100	14040	10	1	59065865	10969	3.38	0.81	12	0.09	5499.00	22939.00	20910	20240924	-11.19	13539	20231215	37.16	20910	-11.19	20240924	14280	30.04	20240103	104400	-82.21	20240924	17160	8.22	20241023	0.72	N	007340	100	60 억	2118010	N	N	257	N	N
35	20241224	150229	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18580	100	2	0.54	895780300	48241	91.45	18340	18780	18330	24000	12940	18480	18568.86	3.59	0	1754	18786	18632	18426	18272	18066	18710	18350	61	5520	100	14040	10	1	59065865	10974	3.38	0.81	12	0.08	5499.00	22939.00	20910	20240924	-11.14	13539	20231215	37.23	20910	-11.14	20240924	14280	30.11	20240103	104400	-82.20	20240924	17160	8.28	20241023	0.72	N	007340	100	60 억	2118010	N	N	260	N	N
36	20241224	140228	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18620	140	2	0.76	728367210	39237	74.38	18340	18780	18330	24000	12940	18480	18563.27	3.59	0	168	18786	18632	18426	18272	18066	18710	18350	61	5520	100	14040	10	1	59065865	10998	3.39	0.81	12	0.07	5499.00	22939.00	20910	20240924	-10.95	13539	20231215	37.53	20910	-10.95	20240924	14280	30.39	20240103	104400	-82.16	20240924	17160	8.51	20241023	0.72	N	007340	100	60 억	2118010	N	N	260	N	N
37	20241224	130229	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18580	100	2	0.54	524268690	28301	53.65	18340	18780	18330	24000	12940	18480	18524.74	3.59	0	-1497	18786	18632	18426	18272	18066	18710	18350	61	5520	100	14040	10	1	59065865	10974	3.38	0.81	12	0.05	5499.00	22939.00	20910	20240924	-11.14	13539	20231215	37.23	20910	-11.14	20240924	14280	30.11	20240103	104400	-82.20	20240924	17160	8.28	20241023	0.72	N	007340	100	60 억	2118010	N	N	260	N	N
38	20241224	120228	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18640	160	2	0.87	334837220	18132	34.37	18340	18650	18330	24000	12940	18480	18466.65	3.59	0	728	18786	18632	18426	18272	18066	18710	18350	61	5520	100	14040	10	1	59065865	11010	3.39	0.81	12	0.03	5499.00	22939.00	20910	20240924	-10.86	13539	20231215	37.68	20910	-10.86	20240924	14280	30.53	20240103	104400	-82.15	20240924	17160	8.62	20241023	0.72	N	007340	100	60 억	2118010	N	N	260	N	N
39	20241224	110230	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18570	90	2	0.49	247688010	13444	25.49	18340	18610	18330	24000	12940	18480	18423.68	3.59	0	1572	18786	18632	18426	18272	18066	18710	18350	61	5520	100	14040	10	1	59065865	10969	3.38	0.81	12	0.02	5499.00	22939.00	20910	20240924	-11.19	13539	20231215	37.16	20910	-11.19	20240924	14280	30.04	20240103	104400	-82.21	20240924	17160	8.22	20241023	0.72	N	007340	100	60 억	2118010	N	N	260	N	N
40	20241224	100229	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18460	-20	5	-0.11	164896370	8967	17.00	18340	18610	18330	24000	12940	18480	18389.25	3.59	0	848	18786	18632	18426	18272	18066	18710	18350	61	5520	100	14040	10	1	59065865	10904	3.36	0.80	12	0.02	5499.00	22939.00	20910	20240924	-11.72	13539	20231215	36.35	20910	-11.72	20240924	14280	29.27	20240103	104400	-82.32	20240924	17160	7.58	20241023	0.72	N	007340	100	60 억	2118010	N	N	260	N	N
41	20241224	090230	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18490	10	2	0.05	47575100	2593	4.92	18340	18610	18340	24000	12940	18480	18347.51	3.59	0	777	18786	18632	18426	18272	18066	18710	18350	61	5520	100	14040	10	1	59065865	10921	3.36	0.81	12	0.00	5499.00	22939.00	20910	20240924	-11.57	13539	20231215	36.57	20910	-11.57	20240924	14280	29.48	20240103	104400	-82.29	20240924	17160	7.75	20241023	0.72	N	007340	100	60 억	2118010	N	N	260	N	N
42	20241223	160228	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18480	190	2	1.04	971474150	52700	113.12	18310	18580	18220	23750	12810	18290	18434.04	3.58	0	-10298	19003	18646	18373	18016	17743	18510	17880	61	5460	100	13900	10	1	59065865	10915	3.36	0.81	12	0.09	5499.00	22939.00	20910	20240924	-11.62	13499	20231214	36.90	20910	-11.62	20240924	14280	29.41	20240103	104400	-82.30	20240924	17160	7.69	20241023	0.72	N	007340	100	60 억	2114759	N	N	260	N	N
43	20241223	150229	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18480	190	2	1.04	930911240	50505	108.41	18310	18580	18220	23750	12810	18290	18432.06	3.58	0	-9725	19003	18646	18373	18016	17743	18510	17880	61	5460	100	13900	10	1	59065865	10915	3.36	0.81	12	0.09	5499.00	22939.00	20910	20240924	-11.62	13499	20231214	36.90	20910	-11.62	20240924	14280	29.41	20240103	104400	-82.30	20240924	17160	7.69	20241023	0.72	N	007340	100	60 억	2114759	N	N	145	N	N
44	20241223	140227	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18440	150	2	0.82	787336580	42725	91.71	18310	18580	18220	23750	12810	18290	18428.01	3.58	0	-10607	19003	18646	18373	18016	17743	18510	17880	61	5460	100	13900	10	1	59065865	10892	3.35	0.80	12	0.07	5499.00	22939.00	20910	20240924	-11.81	13499	20231214	36.60	20910	-11.81	20240924	14280	29.13	20240103	104400	-82.34	20240924	17160	7.46	20241023	0.72	N	007340	100	60 억	2114759	N	N	145	N	N
45	20241223	130228	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18510	220	2	1.20	628848140	34141	73.28	18310	18580	18220	23750	12810	18290	18419.15	3.58	0	-10162	19003	18646	18373	18016	17743	18510	17880	61	5460	100	13900	10	1	59065865	10933	3.37	0.81	12	0.06	5499.00	22939.00	20910	20240924	-11.48	13499	20231214	37.12	20910	-11.48	20240924	14280	29.62	20240103	104400	-82.27	20240924	17160	7.87	20241023	0.72	N	007340	100	60 억	2114759	N	N	145	N	N
46	20241223	120228	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18510	220	2	1.20	538087810	29237	62.76	18310	18540	18220	23750	12810	18290	18404.34	3.58	0	-8355	19003	18646	18373	18016	17743	18510	17880	61	5460	100	13900	10	1	59065865	10933	3.37	0.81	12	0.05	5499.00	22939.00	20910	20240924	-11.48	13499	20231214	37.12	20910	-11.48	20240924	14280	29.62	20240103	104400	-82.27	20240924	17160	7.87	20241023	0.72	N	007340	100	60 억	2114759	N	N	145	N	N
47	20241223	110228	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18470	180	2	0.98	432909750	23550	50.55	18310	18530	18220	23750	12810	18290	18382.58	3.58	0	-7297	19003	18646	18373	18016	17743	18510	17880	61	5460	100	13900	10	1	59065865	10909	3.36	0.81	12	0.04	5499.00	22939.00	20910	20240924	-11.67	13499	20231214	36.82	20910	-11.67	20240924	14280	29.34	20240103	104400	-82.31	20240924	17160	7.63	20241023	0.72	N	007340	100	60 억	2114759	N	N	145	N	N
48	20241223	100228	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18500	210	2	1.15	270916000	14779	31.72	18310	18530	18220	23750	12810	18290	18331.15	3.58	0	-5864	19003	18646	18373	18016	17743	18510	17880	61	5460	100	13900	10	1	59065865	10927	3.36	0.81	12	0.03	5499.00	22939.00	20910	20240924	-11.53	13499	20231214	37.05	20910	-11.53	20240924	14280	29.55	20240103	104400	-82.28	20240924	17160	7.81	20241023	0.72	N	007340	100	60 억	2114759	N	N	145	N	N
49	20241223	090228	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18420	130	2	0.71	7500770	408	0.88	18310	18530	18310	23750	12810	18290	18384.24	3.58	0	70	19003	18646	18373	18016	17743	18510	17880	61	5460	100	13900	10	1	59065865	10880	3.35	0.80	12	0.00	5499.00	22939.00	20910	20240924	-11.91	13499	20231214	36.45	20910	-11.91	20240924	14280	28.99	20240103	104400	-82.36	20240924	17160	7.34	20241023	0.72	N	007340	100	60 억	2114759	N	N	145	N	N
50	20241220	160227	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18290	-440	5	-2.35	852376010	46587	46.33	18730	18730	18100	24300	13120	18730	18296.44	3.61	0	-15907	19210	18970	18730	18490	18250	18850	18370	61	5570	100	14230	10	1	59065865	10803	3.33	0.80	12	0.08	5499.00	22939.00	20910	20240924	-12.53	13499	20231214	35.49	20910	-12.53	20240924	14280	28.08	20240103	104400	-82.48	20240924	17160	6.59	20241023	0.72	N	007340	100	60 억	2130610	N	N	145	N	N
51	20241220	150227	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18230	-500	5	-2.67	794697420	43432	43.19	18730	18730	18100	24300	13120	18730	18297.51	3.61	0	-16182	19210	18970	18730	18490	18250	18850	18370	61	5570	100	14230	10	1	59065865	10768	3.32	0.79	12	0.07	5499.00	22939.00	20910	20240924	-12.82	13499	20231214	35.05	20910	-12.82	20240924	14280	27.66	20240103	104400	-82.54	20240924	17160	6.24	20241023	0.72	N	007340	100	60 억	2130610	N	N	1609	N	N
52	20241220	140227	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18240	-490	5	-2.62	655080530	35771	35.57	18730	18730	18100	24300	13120	18730	18313.17	3.61	0	-15340	19210	18970	18730	18490	18250	18850	18370	61	5570	100	14230	10	1	59065865	10774	3.32	0.80	12	0.06	5499.00	22939.00	20910	20240924	-12.77	13499	20231214	35.12	20910	-12.77	20240924	14280	27.73	20240103	104400	-82.53	20240924	17160	6.29	20241023	0.72	N	007340	100	60 억	2130610	N	N	1609	N	N
53	20241220	130227	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18270	-460	5	-2.46	423459200	23038	22.91	18730	18730	18250	24300	13120	18730	18380.90	3.61	0	-8951	19210	18970	18730	18490	18250	18850	18370	61	5570	100	14230	10	1	59065865	10791	3.32	0.80	12	0.04	5499.00	22939.00	20910	20240924	-12.63	13499	20231214	35.34	20910	-12.63	20240924	14280	27.94	20240103	104400	-82.50	20240924	17160	6.47	20241023	0.72	N	007340	100	60 억	2130610	N	N	1609	N	N
54	20241220	120226	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18280	-450	5	-2.40	356927830	19398	19.29	18730	18730	18260	24300	13120	18730	18400.24	3.61	0	-7254	19210	18970	18730	18490	18250	18850	18370	61	5570	100	14230	10	1	59065865	10797	3.32	0.80	12	0.03	5499.00	22939.00	20910	20240924	-12.58	13499	20231214	35.42	20910	-12.58	20240924	14280	28.01	20240103	104400	-82.49	20240924	17160	6.53	20241023	0.72	N	007340	100	60 억	2130610	N	N	1609	N	N
55	20241220	110226	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18330	-400	5	-2.14	251418400	13640	13.56	18730	18730	18310	24300	13120	18730	18432.43	3.61	0	-5637	19210	18970	18730	18490	18250	18850	18370	61	5570	100	14230	10	1	59065865	10827	3.33	0.80	12	0.02	5499.00	22939.00	20910	20240924	-12.34	13499	20231214	35.79	20910	-12.34	20240924	14280	28.36	20240103	104400	-82.44	20240924	17160	6.82	20241023	0.72	N	007340	100	60 억	2130610	N	N	1609	N	N
56	20241220	100227	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18480	-250	5	-1.33	81515980	4405	4.38	18730	18730	18460	24300	13120	18730	18505.33	3.61	0	-2005	19210	18970	18730	18490	18250	18850	18370	61	5570	100	14230	10	1	59065865	10915	3.36	0.81	12	0.01	5499.00	22939.00	20910	20240924	-11.62	13499	20231214	36.90	20910	-11.62	20240924	14280	29.41	20240103	104400	-82.30	20240924	17160	7.69	20241023	0.72	N	007340	100	60 억	2130610	N	N	1609	N	N
57	20241220	090227	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18690	-40	5	-0.21	730000	39	0.04	18730	18730	18690	24300	13120	18730	18717.95	3.61	0	-8	19210	18970	18730	18490	18250	18850	18370	61	5570	100	14230	10	1	59065865	11039	3.40	0.81	12	0.00	5499.00	22939.00	20910	20240924	-10.62	13499	20231214	38.45	20910	-10.62	20240924	14280	30.88	20240103	104400	-82.10	20240924	17160	8.92	20241023	0.72	N	007340	100	60 억	2130610	N	N	1609	N	N
58	20241219	160227	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18730	-340	5	-1.78	1869691870	100557	195.63	18750	18970	18490	24750	13350	19070	18592.76	3.57	0	4815	19370	19220	19070	18920	18770	19145	18845	61	5680	100	14490	10	1	59065865	11063	3.41	0.82	12	0.17	5499.00	22939.00	20910	20240924	-10.43	13499	20231214	38.75	20910	-10.43	20240924	14280	31.16	20240103	104400	-82.06	20240924	17160	9.15	20241023	0.71	N	007340	100	60 억	2107407	N	N	1609	N	N
59	20241219	150225	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18510	-560	5	-2.94	1595276410	85839	167.00	18750	18970	18510	24750	13350	19070	18583.97	3.57	0	918	19370	19220	19070	18920	18770	19145	18845	61	5680	100	14490	10	1	59065865	10933	3.37	0.81	12	0.15	5499.00	22939.00	20910	20240924	-11.48	13499	20231214	37.12	20910	-11.48	20240924	14280	29.62	20240103	104400	-82.27	20240924	17160	7.87	20241023	0.71	N	007340	100	60 억	2107407	N	N	2111	N	N
60	20241219	140226	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18660	-410	5	-2.15	1307833200	70373	136.91	18750	18970	18510	24750	13350	19070	18583.64	3.57	0	-84	19370	19220	19070	18920	18770	19145	18845	61	5680	100	14490	10	1	59065865	11022	3.39	0.81	12	0.12	5499.00	22939.00	20910	20240924	-10.76	13499	20231214	38.23	20910	-10.76	20240924	14280	30.67	20240103	104400	-82.13	20240924	17160	8.74	20241023	0.71	N	007340	100	60 억	2107407	N	N	2111	N	N
61	20241219	130226	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18600	-470	5	-2.46	1024329930	55121	107.24	18750	18970	18510	24750	13350	19070	18582.45	3.57	0	-3917	19370	19220	19070	18920	18770	19145	18845	61	5680	100	14490	10	1	59065865	10986	3.38	0.81	12	0.09	5499.00	22939.00	20910	20240924	-11.05	13499	20231214	37.79	20910	-11.05	20240924	14280	30.25	20240103	104400	-82.18	20240924	17160	8.39	20241023	0.71	N	007340	100	60 억	2107407	N	N	2111	N	N
62	20241219	120226	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18540	-530	5	-2.78	840011340	45183	87.90	18750	18970	18510	24750	13350	19070	18590.29	3.57	0	-5212	19370	19220	19070	18920	18770	19145	18845	61	5680	100	14490	10	1	59065865	10951	3.37	0.81	12	0.08	5499.00	22939.00	20910	20240924	-11.33	13499	20231214	37.34	20910	-11.33	20240924	14280	29.83	20240103	104400	-82.24	20240924	17160	8.04	20241023	0.71	N	007340	100	60 억	2107407	N	N	2111	N	N
63	20241219	110227	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18530	-540	5	-2.83	633923350	34073	66.29	18750	18970	18510	24750	13350	19070	18603.54	3.57	0	-3849	19370	19220	19070	18920	18770	19145	18845	61	5680	100	14490	10	1	59065865	10945	3.37	0.81	12	0.06	5499.00	22939.00	20910	20240924	-11.38	13499	20231214	37.27	20910	-11.38	20240924	14280	29.76	20240103	104400	-82.25	20240924	17160	7.98	20241023	0.71	N	007340	100	60 억	2107407	N	N	2111	N	N
64	20241219	100226	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18630	-440	5	-2.31	413079960	22180	43.15	18750	18970	18510	24750	13350	19070	18622.04	3.57	0	227	19370	19220	19070	18920	18770	19145	18845	61	5680	100	14490	10	1	59065865	11004	3.39	0.81	12	0.04	5499.00	22939.00	20910	20240924	-10.90	13499	20231214	38.01	20910	-10.90	20240924	14280	30.46	20240103	104400	-82.16	20240924	17160	8.57	20241023	0.71	N	007340	100	60 억	2107407	N	N	2111	N	N
65	20241219	090226	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18530	-540	5	-2.83	60948250	3270	6.36	18750	18970	18510	24750	13350	19070	18625.56	3.57	0	325	19370	19220	19070	18920	18770	19145	18845	61	5680	100	14490	10	1	59065865	10945	3.37	0.81	12	0.01	5499.00	22939.00	20910	20240924	-11.38	13499	20231214	37.27	20910	-11.38	20240924	14280	29.76	20240103	104400	-82.25	20240924	17160	7.98	20241023	0.71	N	007340	100	60 억	2107407	N	N	2111	N	N
66	20241218	160225	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19070	10	2	0.05	978158480	51394	49.82	19200	19220	18920	24750	13350	19060	19032.54	3.58	0	-664	19580	19320	19060	18800	18540	19450	18930	61	5690	100	14480	10	1	59065865	11264	3.47	0.83	12	0.09	5499.00	22939.00	20910	20240924	-8.80	13499	20231214	41.27	20910	-8.80	20240924	14280	33.54	20240103	104400	-81.73	20240924	17160	11.13	20241023	0.70	N	007340	100	60 억	2116412	N	N	2111	N	N
67	20241218	150226	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19070	10	2	0.05	923534650	48532	47.05	19200	19220	18920	24750	13350	19060	19029.40	3.58	0	-374	19580	19320	19060	18800	18540	19450	18930	61	5690	100	14480	10	1	59065865	11264	3.47	0.83	12	0.08	5499.00	22939.00	20910	20240924	-8.80	13499	20231214	41.27	20910	-8.80	20240924	14280	33.54	20240103	104400	-81.73	20240924	17160	11.13	20241023	0.70	N	007340	100	60 억	2116412	N	N	38	N	N
68	20241218	140226	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19050	-10	5	-0.05	844973180	44410	43.05	19200	19220	18920	24750	13350	19060	19026.64	3.58	0	24	19580	19320	19060	18800	18540	19450	18930	61	5690	100	14480	10	1	59065865	11252	3.46	0.83	12	0.08	5499.00	22939.00	20910	20240924	-8.90	13499	20231214	41.12	20910	-8.90	20240924	14280	33.40	20240103	104400	-81.75	20240924	17160	11.01	20241023	0.70	N	007340	100	60 억	2116412	N	N	38	N	N
69	20241218	130226	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18940	-120	5	-0.63	642093920	33744	32.71	19200	19220	18940	24750	13350	19060	19028.39	3.58	0	-997	19580	19320	19060	18800	18540	19450	18930	61	5690	100	14480	10	1	59065865	11187	3.44	0.83	12	0.06	5499.00	22939.00	20910	20240924	-9.42	13499	20231214	40.31	20910	-9.42	20240924	14280	32.63	20240103	104400	-81.86	20240924	17160	10.37	20241023	0.70	N	007340	100	60 억	2116412	N	N	38	N	N
70	20241218	120226	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19020	-40	5	-0.21	534549670	28072	27.21	19200	19220	18940	24750	13350	19060	19042.09	3.58	0	-1841	19580	19320	19060	18800	18540	19450	18930	61	5690	100	14480	10	1	59065865	11234	3.46	0.83	12	0.05	5499.00	22939.00	20910	20240924	-9.04	13499	20231214	40.90	20910	-9.04	20240924	14280	33.19	20240103	104400	-81.78	20240924	17160	10.84	20241023	0.70	N	007340	100	60 억	2116412	N	N	38	N	N
71	20241218	110226	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19000	-60	5	-0.31	354052900	18570	18.00	19200	19220	18970	24750	13350	19060	19065.85	3.58	0	-1958	19580	19320	19060	18800	18540	19450	18930	61	5690	100	14480	10	1	59065865	11223	3.46	0.83	12	0.03	5499.00	22939.00	20910	20240924	-9.13	13499	20231214	40.75	20910	-9.13	20240924	14280	33.05	20240103	104400	-81.80	20240924	17160	10.72	20241023	0.70	N	007340	100	60 억	2116412	N	N	38	N	N
72	20241218	100226	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19090	30	2	0.16	137509620	7194	6.97	19200	19220	19010	24750	13350	19060	19114.49	3.58	0	-1331	19580	19320	19060	18800	18540	19450	18930	61	5690	100	14480	10	1	59065865	11276	3.47	0.83	12	0.01	5499.00	22939.00	20910	20240924	-8.70	13499	20231214	41.42	20910	-8.70	20240924	14280	33.68	20240103	104400	-81.71	20240924	17160	11.25	20241023	0.70	N	007340	100	60 억	2116412	N	N	38	N	N
73	20241218	090227	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19060	0	3	0.00	5333140	279	0.27	19200	19200	19060	24750	13350	19060	19115.20	3.58	0	-84	19580	19320	19060	18800	18540	19450	18930	61	5690	100	14480	10	1	59065865	11258	3.47	0.83	12	0.00	5499.00	22939.00	20910	20240924	-8.85	13499	20231214	41.20	20910	-8.85	20240924	14280	33.47	20240103	104400	-81.74	20240924	17160	11.07	20241023	0.70	N	007340	100	60 억	2116412	N	N	38	N	N
74	20241217	160225	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19060	320	2	1.71	1978750510	103117	157.20	18980	19320	18800	24350	13120	18740	19189.37	3.54	0	26192	19240	18990	18800	18550	18360	18895	18455	61	5610	100	14240	10	1	59065865	11258	3.47	0.83	12	0.17	5499.00	22939.00	20910	20240924	-8.85	13499	20231214	41.20	20910	-8.85	20240924	14280	33.47	20240103	104400	-81.74	20240924	17160	11.07	20241023	0.70	N	007340	100	60 억	2093819	N	N	38	N	N
75	20241217	150225	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19150	410	2	2.19	1851252850	96440	147.02	18980	19320	18800	24350	13120	18740	19195.90	3.54	0	24414	19240	18990	18800	18550	18360	18895	18455	61	5610	100	14240	10	1	59065865	11311	3.48	0.83	12	0.16	5499.00	22939.00	20910	20240924	-8.42	13499	20231214	41.86	20910	-8.42	20240924	14280	34.10	20240103	104400	-81.66	20240924	17160	11.60	20241023	0.70	N	007340	100	60 억	2093819	N	N	2174	N	N
76	20241217	140227	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19120	380	2	2.03	1688853660	87941	134.06	18980	19320	18800	24350	13120	18740	19204.39	3.54	0	24404	19240	18990	18800	18550	18360	18895	18455	61	5610	100	14240	10	1	59065865	11293	3.48	0.83	12	0.15	5499.00	22939.00	20910	20240924	-8.56	13499	20231214	41.64	20910	-8.56	20240924	14280	33.89	20240103	104400	-81.69	20240924	17160	11.42	20241023	0.70	N	007340	100	60 억	2093819	N	N	2174	N	N
77	20241217	130221	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19190	450	2	2.40	1574125150	81951	124.93	18980	19320	18800	24350	13120	18740	19208.13	3.54	0	23757	19240	18990	18800	18550	18360	18895	18455	61	5610	100	14240	10	1	59065865	11335	3.49	0.84	12	0.14	5499.00	22939.00	20910	20240924	-8.23	13499	20231214	42.16	20910	-8.23	20240924	14280	34.38	20240103	104400	-81.62	20240924	17160	11.83	20241023	0.70	N	007340	100	60 억	2093819	N	N	2174	N	N
78	20241217	120225	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19160	420	2	2.24	1452628480	75618	115.28	18980	19320	18800	24350	13120	18740	19210.09	3.54	0	22877	19240	18990	18800	18550	18360	18895	18455	61	5610	100	14240	10	1	59065865	11317	3.48	0.84	12	0.13	5499.00	22939.00	20910	20240924	-8.37	13499	20231214	41.94	20910	-8.37	20240924	14280	34.17	20240103	104400	-81.65	20240924	17160	11.66	20241023	0.70	N	007340	100	60 억	2093819	N	N	2174	N	N
79	20241217	110225	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19260	520	2	2.77	1285308380	66904	101.99	18980	19320	18800	24350	13120	18740	19211.23	3.54	0	21873	19240	18990	18800	18550	18360	18895	18455	61	5610	100	14240	10	1	59065865	11376	3.50	0.84	12	0.11	5499.00	22939.00	20910	20240924	-7.89	13499	20231214	42.68	20910	-7.89	20240924	14280	34.87	20240103	104400	-81.55	20240924	17160	12.24	20241023	0.70	N	007340	100	60 억	2093819	N	N	2174	N	N
80	20241217	100225	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19210	470	2	2.51	801924240	41809	63.74	18980	19320	18800	24350	13120	18740	19180.66	3.54	0	17408	19240	18990	18800	18550	18360	18895	18455	61	5610	100	14240	10	1	59065865	11347	3.49	0.84	12	0.07	5499.00	22939.00	20910	20240924	-8.13	13499	20231214	42.31	20910	-8.13	20240924	14280	34.52	20240103	104400	-81.60	20240924	17160	11.95	20241023	0.70	N	007340	100	60 억	2093819	N	N	2174	N	N
81	20241217	090225	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18930	190	2	1.01	37055180	1958	2.98	18980	18990	18800	24350	13120	18740	18925.02	3.54	0	-11	19240	18990	18800	18550	18360	18895	18455	61	5610	100	14240	10	1	59065865	11181	3.44	0.83	12	0.00	5499.00	22939.00	20910	20240924	-9.47	13499	20231214	40.23	20910	-9.47	20240924	14280	32.56	20240103	104400	-81.87	20240924	17160	10.31	20241023	0.70	N	007340	100	60 억	2093819	N	N	2174	N	N
82	20241216	160225	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18740	-50	5	-0.27	1228157670	65596	63.04	18950	19050	18610	24400	13160	18790	18723.02	3.52	0	7019	19336	19062	18926	18652	18516	18995	18585	61	5610	100	14280	10	1	59065865	11069	3.41	0.82	12	0.11	5499.00	22939.00	20910	20240924	-10.38	13479	20231207	39.03	20910	-10.38	20240924	14280	31.23	20240103	104400	-82.05	20240924	17160	9.21	20241023	0.74	N	007340	100	60 억	2079528	N	N	2174	N	N
83	20241216	150225	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18730	-60	5	-0.32	1143587900	61074	58.70	18950	19050	18610	24400	13160	18790	18724.63	3.52	0	6709	19336	19062	18926	18652	18516	18995	18585	61	5610	100	14280	10	1	59065865	11063	3.41	0.82	12	0.10	5499.00	22939.00	20910	20240924	-10.43	13479	20231207	38.96	20910	-10.43	20240924	14280	31.16	20240103	104400	-82.06	20240924	17160	9.15	20241023	0.74	N	007340	100	60 억	2079528	N	N	7314	N	N
84	20241216	140224	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18680	-110	5	-0.59	940480840	50201	48.25	18950	19050	18620	24400	13160	18790	18734.30	3.52	0	6575	19336	19062	18926	18652	18516	18995	18585	61	5610	100	14280	10	1	59065865	11034	3.40	0.81	12	0.08	5499.00	22939.00	20910	20240924	-10.66	13479	20231207	38.59	20910	-10.66	20240924	14280	30.81	20240103	104400	-82.11	20240924	17160	8.86	20241023	0.74	N	007340	100	60 억	2079528	N	N	7314	N	N
85	20241216	130225	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18690	-100	5	-0.53	821023300	43800	42.09	18950	19050	18620	24400	13160	18790	18744.82	3.52	0	3729	19336	19062	18926	18652	18516	18995	18585	61	5610	100	14280	10	1	59065865	11039	3.40	0.81	12	0.07	5499.00	22939.00	20910	20240924	-10.62	13479	20231207	38.66	20910	-10.62	20240924	14280	30.88	20240103	104400	-82.10	20240924	17160	8.92	20241023	0.74	N	007340	100	60 억	2079528	N	N	7314	N	N
86	20241216	120226	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18740	-50	5	-0.27	683233470	36427	35.01	18950	19050	18620	24400	13160	18790	18756.24	3.52	0	-108	19336	19062	18926	18652	18516	18995	18585	61	5610	100	14280	10	1	59065865	11069	3.41	0.82	12	0.06	5499.00	22939.00	20910	20240924	-10.38	13479	20231207	39.03	20910	-10.38	20240924	14280	31.23	20240103	104400	-82.05	20240924	17160	9.21	20241023	0.74	N	007340	100	60 억	2079528	N	N	7314	N	N
87	20241216	110225	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18670	-120	5	-0.64	540131550	28788	27.67	18950	19050	18620	24400	13160	18790	18762.39	3.52	0	-3891	19336	19062	18926	18652	18516	18995	18585	61	5610	100	14280	10	1	59065865	11028	3.40	0.81	12	0.05	5499.00	22939.00	20910	20240924	-10.71	13479	20231207	38.51	20910	-10.71	20240924	14280	30.74	20240103	104400	-82.12	20240924	17160	8.80	20241023	0.74	N	007340	100	60 억	2079528	N	N	7314	N	N
88	20241216	100225	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18870	80	2	0.43	203912450	10794	10.37	18950	19050	18810	24400	13160	18790	18891.28	3.52	0	-2095	19336	19062	18926	18652	18516	18995	18585	61	5610	100	14280	10	1	59065865	11146	3.43	0.82	12	0.02	5499.00	22939.00	20910	20240924	-9.76	13479	20231207	40.00	20910	-9.76	20240924	14280	32.14	20240103	104400	-81.93	20240924	17160	9.97	20241023	0.74	N	007340	100	60 억	2079528	N	N	7314	N	N
89	20241216	090225	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18930	140	2	0.75	13365820	710	0.68	18950	18950	18810	24400	13160	18790	18825.10	3.52	0	602	19336	19062	18926	18652	18516	18995	18585	61	5610	100	14280	10	1	59065865	11181	3.44	0.83	12	0.00	5499.00	22939.00	20910	20240924	-9.47	13479	20231207	40.44	20910	-9.47	20240924	14280	32.56	20240103	104400	-81.87	20240924	17160	10.31	20241023	0.74	N	007340	100	60 억	2079528	N	N	7314	N	N
90	20241213	160219	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18790	-440	5	-2.29	1963579110	103889	46.67	18960	19200	18790	24950	13470	19230	18901.29	3.53	0	-11904	20043	19636	19023	18616	18003	19840	18820	61	5720	100	14610	10	1	59065865	11098	3.42	0.82	12	0.18	5499.00	22939.00	20910	20240924	-10.14	13479	20231207	39.40	20910	-10.14	20240924	14280	31.58	20240103	104400	-82.00	20240924	17160	9.50	20241023	0.74	N	007340	100	60 억	2084994	N	N	7314	N	N
91	20241213	150225	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18830	-400	5	-2.08	1535149770	81215	36.49	18960	19200	18800	24950	13470	19230	18902.29	3.53	0	-8040	20043	19636	19023	18616	18003	19840	18820	61	5720	100	14610	10	1	59065865	11122	3.42	0.82	12	0.14	5499.00	22939.00	20910	20240924	-9.95	13479	20231207	39.70	20910	-9.95	20240924	14280	31.86	20240103	104400	-81.96	20240924	17160	9.73	20241023	0.74	N	007340	100	60 억	2084994	N	N	363	N	N
92	20241213	140225	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18830	-400	5	-2.08	1213661570	64229	28.86	18960	19200	18800	24950	13470	19230	18895.85	3.53	0	-2278	20043	19636	19023	18616	18003	19840	18820	61	5720	100	14610	10	1	59065865	11122	3.42	0.82	12	0.11	5499.00	22939.00	20910	20240924	-9.95	13479	20231207	39.70	20910	-9.95	20240924	14280	31.86	20240103	104400	-81.96	20240924	17160	9.73	20241023	0.74	N	007340	100	60 억	2084994	N	N	363	N	N
93	20241213	130225	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18930	-300	5	-1.56	950200880	50256	22.58	18960	19200	18800	24950	13470	19230	18907.21	3.53	0	2279	20043	19636	19023	18616	18003	19840	18820	61	5720	100	14610	10	1	59065865	11181	3.44	0.83	12	0.09	5499.00	22939.00	20910	20240924	-9.47	13479	20231207	40.44	20910	-9.47	20240924	14280	32.56	20240103	104400	-81.87	20240924	17160	10.31	20241023	0.74	N	007340	100	60 억	2084994	N	N	363	N	N
94	20241213	120226	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18870	-360	5	-1.87	845290210	44703	20.08	18960	19200	18800	24950	13470	19230	18909.02	3.53	0	316	20043	19636	19023	18616	18003	19840	18820	61	5720	100	14610	10	1	59065865	11146	3.43	0.82	12	0.08	5499.00	22939.00	20910	20240924	-9.76	13479	20231207	40.00	20910	-9.76	20240924	14280	32.14	20240103	104400	-81.93	20240924	17160	9.97	20241023	0.74	N	007340	100	60 억	2084994	N	N	363	N	N
95	20241213	110225	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18860	-370	5	-1.92	727427900	38453	17.28	18960	19200	18800	24950	13470	19230	18917.32	3.53	0	399	20043	19636	19023	18616	18003	19840	18820	61	5720	100	14610	10	1	59065865	11140	3.43	0.82	12	0.07	5499.00	22939.00	20910	20240924	-9.80	13479	20231207	39.92	20910	-9.80	20240924	14280	32.07	20240103	104400	-81.93	20240924	17160	9.91	20241023	0.74	N	007340	100	60 억	2084994	N	N	363	N	N
96	20241213	100224	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18920	-310	5	-1.61	537974460	28417	12.77	18960	19200	18800	24950	13470	19230	18931.42	3.53	0	294	20043	19636	19023	18616	18003	19840	18820	61	5720	100	14610	10	1	59065865	11175	3.44	0.82	12	0.05	5499.00	22939.00	20910	20240924	-9.52	13479	20231207	40.37	20910	-9.52	20240924	14280	32.49	20240103	104400	-81.88	20240924	17160	10.26	20241023	0.74	N	007340	100	60 억	2084994	N	N	363	N	N
97	20241213	090224	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19020	-210	5	-1.09	50401990	2651	1.19	18960	19140	18960	24950	13470	19230	19012.36	3.53	0	1597	20043	19636	19023	18616	18003	19840	18820	61	5720	100	14610	10	1	59065865	11234	3.46	0.83	12	0.00	5499.00	22939.00	20910	20240924	-9.04	13479	20231207	41.11	20910	-9.04	20240924	14280	33.19	20240103	104400	-81.78	20240924	17160	10.84	20241023	0.74	N	007340	100	60 억	2084994	N	N	363	N	N
98	20241212	160224	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19230	910	2	4.97	4264958700	222497	259.76	18500	19430	18410	23800	12830	18320	19168.45	3.43	0	48940	18833	18576	18113	17856	17393	18705	17985	61	5480	100	13920	10	1	59065865	11358	3.50	0.84	12	0.38	5499.00	22939.00	20910	20240924	-8.03	13479	20231207	42.67	20910	-8.03	20240924	14280	34.66	20240103	104400	-81.58	20240924	17160	12.06	20241023	0.75	N	007340	100	60 억	2027705	N	N	357	N	N
99	20241212	150224	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19180	860	2	4.69	4105652070	214208	250.08	18500	19430	18410	23800	12830	18320	19166.66	3.43	0	43951	18833	18576	18113	17856	17393	18705	17985	61	5480	100	13920	10	1	59065865	11329	3.49	0.84	12	0.36	5499.00	22939.00	20910	20240924	-8.27	13479	20231207	42.30	20910	-8.27	20240924	14280	34.31	20240103	104400	-81.63	20240924	17160	11.77	20241023	0.75	N	007340	100	60 억	2027705	N	N	164	N	N
100	20241212	140224	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19250	930	2	5.08	3302095370	172406	201.28	18500	19430	18410	23800	12830	18320	19153.02	3.43	0	35896	18833	18576	18113	17856	17393	18705	17985	61	5480	100	13920	10	1	59065865	11370	3.50	0.84	12	0.29	5499.00	22939.00	20910	20240924	-7.94	13479	20231207	42.81	20910	-7.94	20240924	14280	34.80	20240103	104400	-81.56	20240924	17160	12.18	20241023	0.75	N	007340	100	60 억	2027705	N	N	164	N	N
101	20241212	130224	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19280	960	2	5.24	3000807310	156763	183.02	18500	19430	18410	23800	12830	18320	19142.32	3.43	0	39115	18833	18576	18113	17856	17393	18705	17985	61	5480	100	13920	10	1	59065865	11388	3.51	0.84	12	0.27	5499.00	22939.00	20910	20240924	-7.80	13479	20231207	43.04	20910	-7.80	20240924	14280	35.01	20240103	104400	-81.53	20240924	17160	12.35	20241023	0.75	N	007340	100	60 억	2027705	N	N	164	N	N
102	20241212	120222	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19240	920	2	5.02	2737523780	143097	167.06	18500	19430	18410	23800	12830	18320	19130.55	3.43	0	42417	18833	18576	18113	17856	17393	18705	17985	61	5480	100	13920	10	1	59065865	11364	3.50	0.84	12	0.24	5499.00	22939.00	20910	20240924	-7.99	13479	20231207	42.74	20910	-7.99	20240924	14280	34.73	20240103	104400	-81.57	20240924	17160	12.12	20241023	0.75	N	007340	100	60 억	2027705	N	N	164	N	N
103	20241212	110223	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19350	1030	2	5.62	2352815520	123170	143.80	18500	19430	18410	23800	12830	18320	19102.18	3.43	0	48347	18833	18576	18113	17856	17393	18705	17985	61	5480	100	13920	10	1	59065865	11429	3.52	0.84	12	0.21	5499.00	22939.00	20910	20240924	-7.46	13479	20231207	43.56	20910	-7.46	20240924	14280	35.50	20240103	104400	-81.47	20240924	17160	12.76	20241023	0.75	N	007340	100	60 억	2027705	N	N	164	N	N
104	20241212	100223	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19280	960	2	5.24	1624760710	85448	99.76	18500	19430	18410	23800	12830	18320	19014.61	3.43	0	39307	18833	18576	18113	17856	17393	18705	17985	61	5480	100	13920	10	1	59065865	11388	3.51	0.84	12	0.14	5499.00	22939.00	20910	20240924	-7.80	13479	20231207	43.04	20910	-7.80	20240924	14280	35.01	20240103	104400	-81.53	20240924	17160	12.35	20241023	0.75	N	007340	100	60 억	2027705	N	N	164	N	N
105	20241212	090223	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18540	220	2	1.20	56857830	3074	3.59	18500	18560	18410	23800	12830	18320	18496.37	3.43	0	376	18833	18576	18113	17856	17393	18705	17985	61	5480	100	13920	10	1	59065865	10951	3.37	0.81	12	0.01	5499.00	22939.00	20910	20240924	-11.33	13479	20231207	37.55	20910	-11.33	20240924	14280	29.83	20240103	104400	-82.24	20240924	17160	8.04	20241023	0.75	N	007340	100	60 억	2027705	N	N	164	N	N
106	20241211	160222	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18320	650	2	3.68	1556408300	85655	111.17	17650	18370	17650	22950	12370	17670	18170.66	3.37	0	5484	18283	17976	17633	17326	16983	18130	17480	61	5280	100	13420	10	1	59065865	10821	3.33	0.80	12	0.15	5499.00	22939.00	20910	20240924	-12.39	13479	20231207	35.92	20910	-12.39	20240924	14280	28.29	20240103	104400	-82.45	20240924	17160	6.76	20241023	0.78	N	007340	100	60 억	1990933	N	N	164	N	N
107	20241211	150200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18130	460	2	2.60	1275261330	70144	91.03	17650	18370	17650	22950	12370	17670	18180.62	3.37	0	5192	18283	17976	17633	17326	16983	18130	17480	61	5280	100	13420	10	1	59065865	10709	3.30	0.79	12	0.12	5499.00	22939.00	20910	20240924	-13.30	13479	20231207	34.51	20910	-13.30	20240924	14280	26.96	20240103	104400	-82.63	20240924	17160	5.65	20241023	0.78	N	007340	100	60 억	1990933	N	N	1144	N	N
108	20241211	140223	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18240	570	2	3.23	993604180	54713	71.01	17650	18290	17650	22950	12370	17670	18160.29	3.37	0	3505	18283	17976	17633	17326	16983	18130	17480	61	5280	100	13420	10	1	59065865	10774	3.32	0.80	12	0.09	5499.00	22939.00	20910	20240924	-12.77	13479	20231207	35.32	20910	-12.77	20240924	14280	27.73	20240103	104400	-82.53	20240924	17160	6.29	20241023	0.78	N	007340	100	60 억	1990933	N	N	1144	N	N
109	20241211	130224	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18180	510	2	2.89	801734640	44172	57.33	17650	18290	17650	22950	12370	17670	18150.29	3.37	0	1496	18283	17976	17633	17326	16983	18130	17480	61	5280	100	13420	10	1	59065865	10738	3.31	0.79	12	0.07	5499.00	22939.00	20910	20240924	-13.06	13479	20231207	34.88	20910	-13.06	20240924	14280	27.31	20240103	104400	-82.59	20240924	17160	5.94	20241023	0.78	N	007340	100	60 억	1990933	N	N	1144	N	N
110	20241211	120223	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18250	580	2	3.28	704035760	38810	50.37	17650	18290	17650	22950	12370	17670	18140.58	3.37	0	1959	18283	17976	17633	17326	16983	18130	17480	61	5280	100	13420	10	1	59065865	10780	3.32	0.80	12	0.07	5499.00	22939.00	20910	20240924	-12.72	13479	20231207	35.40	20910	-12.72	20240924	14280	27.80	20240103	104400	-82.52	20240924	17160	6.35	20241023	0.78	N	007340	100	60 억	1990933	N	N	1144	N	N
111	20241211	110224	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18210	540	2	3.06	600834530	33148	43.02	17650	18290	17650	22950	12370	17670	18125.82	3.37	0	2618	18283	17976	17633	17326	16983	18130	17480	61	5280	100	13420	10	1	59065865	10756	3.31	0.79	12	0.06	5499.00	22939.00	20910	20240924	-12.91	13479	20231207	35.10	20910	-12.91	20240924	14280	27.52	20240103	104400	-82.56	20240924	17160	6.12	20241023	0.78	N	007340	100	60 억	1990933	N	N	1144	N	N
112	20241211	100224	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18250	580	2	3.28	413371410	22867	29.68	17650	18260	17650	22950	12370	17670	18077.20	3.37	0	2122	18283	17976	17633	17326	16983	18130	17480	61	5280	100	13420	10	1	59065865	10780	3.32	0.80	12	0.04	5499.00	22939.00	20910	20240924	-12.72	13479	20231207	35.40	20910	-12.72	20240924	14280	27.80	20240103	104400	-82.52	20240924	17160	6.35	20241023	0.78	N	007340	100	60 억	1990933	N	N	1144	N	N
113	20241211	090225	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	17920	250	2	1.41	4773770	270	0.35	17650	17920	17650	22950	12370	17670	17680.63	3.37	0	170	18283	17976	17633	17326	16983	18130	17480	61	5280	100	13420	10	1	59065865	10585	3.26	0.78	12	0.00	5499.00	22939.00	20910	20240924	-14.30	13479	20231207	32.95	20910	-14.30	20240924	14280	25.49	20240103	104400	-82.84	20240924	17160	4.43	20241023	0.78	N	007340	100	60 억	1990933	N	N	1144	N	N
114	20241210	160223	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	17670	380	2	2.20	1360589800	77016	95.23	17290	17940	17290	22450	12110	17290	17666.33	3.36	0	-1086	17963	17626	17413	17076	16863	17520	16970	61	5160	100	13140	10	1	59065865	10437	3.21	0.77	12	0.13	5499.00	22939.00	20910	20240924	-15.49	13419	20231201	31.68	20910	-15.49	20240924	14280	23.74	20240103	104400	-83.07	20240924	17160	2.97	20241023	0.77	N	007340	100	60 억	1985286	N	N	1144	N	N
115	20241210	150223	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	17680	390	2	2.26	1229336870	69590	86.05	17290	17940	17290	22450	12110	17290	17665.42	3.36	0	-3189	17963	17626	17413	17076	16863	17520	16970	61	5160	100	13140	10	1	59065865	10443	3.22	0.77	12	0.12	5499.00	22939.00	20910	20240924	-15.45	13419	20231201	31.75	20910	-15.45	20240924	14280	23.81	20240103	104400	-83.07	20240924	17160	3.03	20241023	0.77	N	007340	100	60 억	1985286	N	N	1263	N	N
116	20241210	140223	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	17710	420	2	2.43	1012999370	57378	70.95	17290	17940	17290	22450	12110	17290	17654.84	3.36	0	-615	17963	17626	17413	17076	16863	17520	16970	61	5160	100	13140	10	1	59065865	10461	3.22	0.77	12	0.10	5499.00	22939.00	20910	20240924	-15.30	13419	20231201	31.98	20910	-15.30	20240924	14280	24.02	20240103	104400	-83.04	20240924	17160	3.21	20241023	0.77	N	007340	100	60 억	1985286	N	N	1263	N	N
117	20241210	130222	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	17610	320	2	1.85	916686260	51930	64.21	17290	17940	17290	22450	12110	17290	17652.34	3.36	0	-888	17963	17626	17413	17076	16863	17520	16970	61	5160	100	13140	10	1	59065865	10401	3.20	0.77	12	0.09	5499.00	22939.00	20910	20240924	-15.78	13419	20231201	31.23	20910	-15.78	20240924	14280	23.32	20240103	104400	-83.13	20240924	17160	2.62	20241023	0.77	N	007340	100	60 억	1985286	N	N	1263	N	N
118	20241210	120222	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	17640	350	2	2.02	826947440	46838	57.92	17290	17940	17290	22450	12110	17290	17655.48	3.36	0	-2104	17963	17626	17413	17076	16863	17520	16970	61	5160	100	13140	10	1	59065865	10419	3.21	0.77	12	0.08	5499.00	22939.00	20910	20240924	-15.64	13419	20231201	31.46	20910	-15.64	20240924	14280	23.53	20240103	104400	-83.10	20240924	17160	2.80	20241023	0.77	N	007340	100	60 억	1985286	N	N	1263	N	N
119	20241210	110222	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	17660	370	2	2.14	679418280	38485	47.59	17290	17940	17290	22450	12110	17290	17654.11	3.36	0	-3866	17963	17626	17413	17076	16863	17520	16970	61	5160	100	13140	10	1	59065865	10431	3.21	0.77	12	0.07	5499.00	22939.00	20910	20240924	-15.54	13419	20231201	31.60	20910	-15.54	20240924	14280	23.67	20240103	104400	-83.08	20240924	17160	2.91	20241023	0.77	N	007340	100	60 억	1985286	N	N	1263	N	N
120	20241210	100222	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	17690	400	2	2.31	504995700	28593	35.36	17290	17940	17290	22450	12110	17290	17661.52	3.36	0	-3242	17963	17626	17413	17076	16863	17520	16970	61	5160	100	13140	10	1	59065865	10449	3.22	0.77	12	0.05	5499.00	22939.00	20910	20240924	-15.40	13419	20231201	31.83	20910	-15.40	20240924	14280	23.88	20240103	104400	-83.06	20240924	17160	3.09	20241023	0.77	N	007340	100	60 억	1985286	N	N	1263	N	N
121	20241210	090224	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	17620	330	2	1.91	125895290	7277	9.00	17290	17720	17290	22450	12110	17290	17300.44	3.36	0	-1743	17963	17626	17413	17076	16863	17520	16970	61	5160	100	13140	10	1	59065865	10407	3.20	0.77	12	0.01	5499.00	22939.00	20910	20240924	-15.73	13419	20231201	31.31	20910	-15.73	20240924	14280	23.39	20240103	104400	-83.12	20240924	17160	2.68	20241023	0.77	N	007340	100	60 억	1985286	N	N	1263	N	N
122	20241209	160221	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	17290	-500	5	-2.81	1403003560	80854	57.42	17750	17750	17200	23100	12460	17790	17353.28	3.36	0	-336	18490	18140	17940	17590	17390	18040	17490	61	5310	100	13520	10	1	59065865	10212	3.14	0.75	12	0.14	5499.00	22939.00	20910	20240924	-17.31	13319	20231130	29.81	20910	-17.31	20240924	14280	21.08	20240103	104400	-83.44	20240924	17160	0.76	20241023	0.76	N	007340	100	60 억	1985288	N	N	1263	N	N
123	20241209	150223	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	17290	-500	5	-2.81	1281423030	73811	52.42	17750	17750	17200	23100	12460	17790	17360.87	3.36	0	-366	18490	18140	17940	17590	17390	18040	17490	61	5310	100	13520	10	1	59065865	10212	3.14	0.75	12	0.12	5499.00	22939.00	20910	20240924	-17.31	13319	20231130	29.81	20910	-17.31	20240924	14280	21.08	20240103	104400	-83.44	20240924	17160	0.76	20241023	0.76	N	007340	100	60 억	1985288	N	N	257	N	N
124	20241209	140223	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	17300	-490	5	-2.75	1081790710	62251	44.21	17750	17750	17200	23100	12460	17790	17377.88	3.36	0	434	18490	18140	17940	17590	17390	18040	17490	61	5310	100	13520	10	1	59065865	10218	3.15	0.75	12	0.11	5499.00	22939.00	20910	20240924	-17.26	13319	20231130	29.89	20910	-17.26	20240924	14280	21.15	20240103	104400	-83.43	20240924	17160	0.82	20241023	0.76	N	007340	100	60 억	1985288	N	N	257	N	N
125	20241209	130224	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	17360	-430	5	-2.42	922706420	53063	37.68	17750	17750	17200	23100	12460	17790	17388.89	3.36	0	2086	18490	18140	17940	17590	17390	18040	17490	61	5310	100	13520	10	1	59065865	10254	3.16	0.76	12	0.09	5499.00	22939.00	20910	20240924	-16.98	13319	20231130	30.34	20910	-16.98	20240924	14280	21.57	20240103	104400	-83.37	20240924	17160	1.17	20241023	0.76	N	007340	100	60 억	1985288	N	N	257	N	N
126	20241209	120222	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	17350	-440	5	-2.47	823761510	47370	33.64	17750	17750	17200	23100	12460	17790	17389.94	3.36	0	3003	18490	18140	17940	17590	17390	18040	17490	61	5310	100	13520	10	1	59065865	10248	3.16	0.76	12	0.08	5499.00	22939.00	20910	20240924	-17.03	13319	20231130	30.27	20910	-17.03	20240924	14280	21.50	20240103	104400	-83.38	20240924	17160	1.11	20241023	0.76	N	007340	100	60 억	1985288	N	N	257	N	N
127	20241209	110223	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	17510	-280	5	-1.57	663685390	38178	27.11	17750	17750	17200	23100	12460	17790	17383.97	3.36	0	5140	18490	18140	17940	17590	17390	18040	17490	61	5310	100	13520	10	1	59065865	10342	3.18	0.76	12	0.06	5499.00	22939.00	20910	20240924	-16.26	13319	20231130	31.47	20910	-16.26	20240924	14280	22.62	20240103	104400	-83.23	20240924	17160	2.04	20241023	0.76	N	007340	100	60 억	1985288	N	N	257	N	N
128	20241209	100223	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	17440	-350	5	-1.97	430724620	24795	17.61	17750	17750	17200	23100	12460	17790	17371.43	3.36	0	1914	18490	18140	17940	17590	17390	18040	17490	61	5310	100	13520	10	1	59065865	10301	3.17	0.76	12	0.04	5499.00	22939.00	20910	20240924	-16.59	13319	20231130	30.94	20910	-16.59	20240924	14280	22.13	20240103	104400	-83.30	20240924	17160	1.63	20241023	0.76	N	007340	100	60 억	1985288	N	N	257	N	N
129	20241209	090221	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	17590	-200	5	-1.12	14779600	836	0.59	17750	17750	17500	23100	12460	17790	17678.95	3.36	0	-132	18490	18140	17940	17590	17390	18040	17490	61	5310	100	13520	10	1	59065865	10390	3.20	0.77	12	0.00	5499.00	22939.00	20910	20240924	-15.88	13319	20231130	32.07	20910	-15.88	20240924	14280	23.18	20240103	104400	-83.15	20240924	17160	2.51	20241023	0.76	N	007340	100	60 억	1985288	N	N	257	N	N
130	20241206	160222	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	17790	-370	5	-2.04	2512700800	140654	198.91	18290	18290	17740	23600	12720	18160	17864.72	3.36	0	3038	18673	18416	18223	17966	17773	18320	17870	61	5440	100	13800	10	1	59065865	10508	3.24	0.78	12	0.24	5499.00	22939.00	20910	20240924	-14.92	13319	20231130	33.57	20910	-14.92	20240924	14280	24.58	20240103	104400	-82.96	20240924	17160	3.67	20241023	0.78	N	007340	100	60 억	1984636	N	N	257	N	N
131	20241206	150221	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	17890	-270	5	-1.49	2398756540	134262	189.87	18290	18290	17740	23600	12720	18160	17866.24	3.36	0	1377	18673	18416	18223	17966	17773	18320	17870	61	5440	100	13800	10	1	59065865	10567	3.25	0.78	12	0.23	5499.00	22939.00	20910	20240924	-14.44	13319	20231130	34.32	20910	-14.44	20240924	14280	25.28	20240103	104400	-82.86	20240924	17160	4.25	20241023	0.78	N	007340	100	60 억	1984636	N	N	2	N	N
132	20241206	140221	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	17750	-410	5	-2.26	2204779880	123401	174.51	18290	18290	17740	23600	12720	18160	17866.79	3.36	0	-434	18673	18416	18223	17966	17773	18320	17870	61	5440	100	13800	10	1	59065865	10484	3.23	0.77	12	0.21	5499.00	22939.00	20910	20240924	-15.11	13319	20231130	33.27	20910	-15.11	20240924	14280	24.30	20240103	104400	-83.00	20240924	17160	3.44	20241023	0.78	N	007340	100	60 억	1984636	N	N	2	N	N
133	20241206	130221	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	17760	-400	5	-2.20	2017233260	112841	159.58	18290	18290	17760	23600	12720	18160	17876.78	3.36	0	-2003	18673	18416	18223	17966	17773	18320	17870	61	5440	100	13800	10	1	59065865	10490	3.23	0.77	12	0.19	5499.00	22939.00	20910	20240924	-15.06	13319	20231130	33.34	20910	-15.06	20240924	14280	24.37	20240103	104400	-82.99	20240924	17160	3.50	20241023	0.78	N	007340	100	60 억	1984636	N	N	2	N	N
134	20241206	120221	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	17810	-350	5	-1.93	1889447950	105661	149.43	18290	18290	17770	23600	12720	18160	17882.17	3.36	0	-2828	18673	18416	18223	17966	17773	18320	17870	61	5440	100	13800	10	1	59065865	10520	3.24	0.78	12	0.18	5499.00	22939.00	20910	20240924	-14.83	13319	20231130	33.72	20910	-14.83	20240924	14280	24.72	20240103	104400	-82.94	20240924	17160	3.79	20241023	0.78	N	007340	100	60 억	1984636	N	N	2	N	N
135	20241206	110222	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	17870	-290	5	-1.60	1402569500	78316	110.76	18290	18290	17780	23600	12720	18160	17909.11	3.36	0	-5212	18673	18416	18223	17966	17773	18320	17870	61	5440	100	13800	10	1	59065865	10555	3.25	0.78	12	0.13	5499.00	22939.00	20910	20240924	-14.54	13319	20231130	34.17	20910	-14.54	20240924	14280	25.14	20240103	104400	-82.88	20240924	17160	4.14	20241023	0.78	N	007340	100	60 억	1984636	N	N	2	N	N
136	20241206	100220	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	17990	-170	5	-0.94	613460900	34133	48.27	18290	18290	17820	23600	12720	18160	17972.66	3.36	0	3316	18673	18416	18223	17966	17773	18320	17870	61	5440	100	13800	10	1	59065865	10626	3.27	0.78	12	0.06	5499.00	22939.00	20910	20240924	-13.96	13319	20231130	35.07	20910	-13.96	20240924	14280	25.98	20240103	104400	-82.77	20240924	17160	4.84	20241023	0.78	N	007340	100	60 억	1984636	N	N	2	N	N
137	20241206	090221	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18220	60	2	0.33	2539720	139	0.20	18290	18290	18180	23600	12720	18160	18271.37	3.36	0	46	18673	18416	18223	17966	17773	18320	17870	61	5440	100	13800	10	1	59065865	10762	3.31	0.79	12	0.00	5499.00	22939.00	20910	20240924	-12.86	13319	20231130	36.80	20910	-12.86	20240924	14280	27.59	20240103	104400	-82.55	20240924	17160	6.18	20241023	0.78	N	007340	100	60 억	1984636	N	N	2	N	N
138	20241205	160218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18160	-150	5	-0.82	1286957040	70610	80.75	18320	18480	18030	23800	12820	18310	18226.27	3.37	0	-12037	18883	18596	18333	18046	17783	18465	17915	61	5490	100	13910	10	1	59065865	10726	3.30	0.79	12	0.12	5499.00	22939.00	20910	20240924	-13.15	13319	20231130	36.35	20910	-13.15	20240924	14280	27.17	20240103	104400	-82.61	20240924	17160	5.83	20241023	0.78	N	007340	100	60 억	1992167	N	N	1	N	N
139	20241205	150220	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18110	-200	5	-1.09	1159033680	63531	72.66	18320	18480	18040	23800	12820	18310	18243.59	3.37	0	-11532	18883	18596	18333	18046	17783	18465	17915	61	5490	100	13910	10	1	59065865	10697	3.29	0.79	12	0.11	5499.00	22939.00	20910	20240924	-13.39	13319	20231130	35.97	20910	-13.39	20240924	14280	26.82	20240103	104400	-82.65	20240924	17160	5.54	20241023	0.78	N	007340	100	60 억	1992167	N	N	328	N	N
140	20241205	140219	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18320	10	2	0.05	805648910	44046	50.37	18320	18480	18190	23800	12820	18310	18291.08	3.37	0	-5157	18883	18596	18333	18046	17783	18465	17915	61	5490	100	13910	10	1	59065865	10821	3.33	0.80	12	0.07	5499.00	22939.00	20910	20240924	-12.39	13319	20231130	37.55	20910	-12.39	20240924	14280	28.29	20240103	104400	-82.45	20240924	17160	6.76	20241023	0.78	N	007340	100	60 억	1992167	N	N	328	N	N
141	20241205	130219	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18280	-30	5	-0.16	725557840	39655	45.35	18320	18480	18190	23800	12820	18310	18296.76	3.37	0	-5108	18883	18596	18333	18046	17783	18465	17915	61	5490	100	13910	10	1	59065865	10797	3.32	0.80	12	0.07	5499.00	22939.00	20910	20240924	-12.58	13319	20231130	37.25	20910	-12.58	20240924	14280	28.01	20240103	104400	-82.49	20240924	17160	6.53	20241023	0.78	N	007340	100	60 억	1992167	N	N	328	N	N
142	20241205	120220	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18300	-10	5	-0.05	556915770	30413	34.78	18320	18480	18190	23800	12820	18310	18311.77	3.37	0	-6799	18883	18596	18333	18046	17783	18465	17915	61	5490	100	13910	10	1	59065865	10809	3.33	0.80	12	0.05	5499.00	22939.00	20910	20240924	-12.48	13319	20231130	37.40	20910	-12.48	20240924	14280	28.15	20240103	104400	-82.47	20240924	17160	6.64	20241023	0.78	N	007340	100	60 억	1992167	N	N	328	N	N
143	20241205	110218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18400	90	2	0.49	371199220	20260	23.17	18320	18480	18200	23800	12820	18310	18321.78	3.37	0	-2604	18883	18596	18333	18046	17783	18465	17915	61	5490	100	13910	10	1	59065865	10868	3.35	0.80	12	0.03	5499.00	22939.00	20910	20240924	-12.00	13319	20231130	38.15	20910	-12.00	20240924	14280	28.85	20240103	104400	-82.38	20240924	17160	7.23	20241023	0.78	N	007340	100	60 억	1992167	N	N	328	N	N
144	20241205	100218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18310	0	3	0.00	195375830	10644	12.17	18320	18480	18200	23800	12820	18310	18355.49	3.37	0	-1563	18883	18596	18333	18046	17783	18465	17915	61	5490	100	13910	10	1	59065865	10815	3.33	0.80	12	0.02	5499.00	22939.00	20910	20240924	-12.43	13319	20231130	37.47	20910	-12.43	20240924	14280	28.22	20240103	104400	-82.46	20240924	17160	6.70	20241023	0.78	N	007340	100	60 억	1992167	N	N	328	N	N
145	20241205	090219	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18300	-10	5	-0.05	3260790	178	0.20	18320	18340	18300	23800	12820	18310	18319.04	3.37	0	-166	18883	18596	18333	18046	17783	18465	17915	61	5490	100	13910	10	1	59065865	10809	3.33	0.80	12	0.00	5499.00	22939.00	20910	20240924	-12.48	13319	20231130	37.40	20910	-12.48	20240924	14280	28.15	20240103	104400	-82.47	20240924	17160	6.64	20241023	0.78	N	007340	100	60 억	1992167	N	N	328	N	N
146	20241204	160216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18310	-450	5	-2.40	1604531130	87430	112.98	18450	18620	18070	24350	13140	18760	18352.18	3.37	0	-2846	19173	18966	18663	18456	18153	19070	18560	61	5590	100	14250	10	1	59065865	10815	3.33	0.80	12	0.15	5499.00	22939.00	20910	20240924	-12.43	13319	20231130	37.47	20910	-12.43	20240924	14280	28.22	20240103	104400	-82.46	20240924	17160	6.70	20241023	0.78	N	007340	100	60 억	1992886	N	N	328	N	N
147	20241204	150217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18260	-500	5	-2.67	1473996980	80286	103.75	18450	18620	18070	24350	13140	18760	18359.33	3.37	0	-2774	19173	18966	18663	18456	18153	19070	18560	61	5590	100	14250	10	1	59065865	10785	3.32	0.80	12	0.14	5499.00	22939.00	20910	20240924	-12.67	13319	20231130	37.10	20910	-12.67	20240924	14280	27.87	20240103	104400	-82.51	20240924	17160	6.41	20241023	0.78	N	007340	100	60 억	1992886	N	N	449	N	N
148	20241204	140216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18230	-530	5	-2.83	961671280	52124	67.36	18450	18620	18230	24350	13140	18760	18449.68	3.37	0	2706	19173	18966	18663	18456	18153	19070	18560	61	5590	100	14250	10	1	59065865	10768	3.32	0.79	12	0.09	5499.00	22939.00	20910	20240924	-12.82	13319	20231130	36.87	20910	-12.82	20240924	14280	27.66	20240103	104400	-82.54	20240924	17160	6.24	20241023	0.78	N	007340	100	60 억	1992886	N	N	449	N	N
149	20241204	130217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18470	-290	5	-1.55	770910600	41739	53.94	18450	18620	18300	24350	13140	18760	18469.79	3.37	0	8188	19173	18966	18663	18456	18153	19070	18560	61	5590	100	14250	10	1	59065865	10909	3.36	0.81	12	0.07	5499.00	22939.00	20910	20240924	-11.67	13319	20231130	38.67	20910	-11.67	20240924	14280	29.34	20240103	104400	-82.31	20240924	17160	7.63	20241023	0.78	N	007340	100	60 억	1992886	N	N	449	N	N
150	20241204	120216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18430	-330	5	-1.76	695233260	37638	48.64	18450	18620	18300	24350	13140	18760	18471.58	3.37	0	9348	19173	18966	18663	18456	18153	19070	18560	61	5590	100	14250	10	1	59065865	10886	3.35	0.80	12	0.06	5499.00	22939.00	20910	20240924	-11.86	13319	20231130	38.37	20910	-11.86	20240924	14280	29.06	20240103	104400	-82.35	20240924	17160	7.40	20241023	0.78	N	007340	100	60 억	1992886	N	N	449	N	N
151	20241204	110214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18480	-280	5	-1.49	624424050	33801	43.68	18450	18620	18300	24350	13140	18760	18473.54	3.37	0	10315	19173	18966	18663	18456	18153	19070	18560	61	5590	100	14250	10	1	59065865	10915	3.36	0.81	12	0.06	5499.00	22939.00	20910	20240924	-11.62	13319	20231130	38.75	20910	-11.62	20240924	14280	29.41	20240103	104400	-82.30	20240924	17160	7.69	20241023	0.78	N	007340	100	60 억	1992886	N	N	449	N	N
152	20241204	100213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18530	-230	5	-1.23	501097680	27128	35.06	18450	18620	18300	24350	13140	18760	18471.60	3.37	0	11042	19173	18966	18663	18456	18153	19070	18560	61	5590	100	14250	10	1	59065865	10945	3.37	0.81	12	0.05	5499.00	22939.00	20910	20240924	-11.38	13319	20231130	39.12	20910	-11.38	20240924	14280	29.76	20240103	104400	-82.25	20240924	17160	7.98	20241023	0.78	N	007340	100	60 억	1992886	N	N	449	N	N
153	20241204	090217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18510	-250	5	-1.33	23253950	1260	1.63	18450	18520	18450	24350	13140	18760	18455.52	3.37	0	491	19173	18966	18663	18456	18153	19070	18560	61	5590	100	14250	10	1	59065865	10933	3.37	0.81	12	0.00	5499.00	22939.00	20910	20240924	-11.48	13319	20231130	38.97	20910	-11.48	20240924	14280	29.62	20240103	104400	-82.27	20240924	17160	7.87	20241023	0.78	N	007340	100	60 억	1992886	N	N	449	N	N
154	20241203	160225	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18760	440	2	2.40	1443588250	77131	118.56	18480	18870	18360	23800	12830	18320	18715.94	3.32	0	19897	18906	18612	18396	18102	17886	18505	17995	61	5480	100	13920	10	1	59065865	11081	3.41	0.82	12	0.13	5499.00	22939.00	20910	20240924	-10.28	13319	20231130	40.85	20910	-10.28	20240924	14280	31.37	20240103	104400	-82.03	20240924	17160	9.32	20241023	0.77	N	007340	100	60 억	1958822	N	N	449	N	N
155	20241203	150230	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18800	480	2	2.62	1367293190	73070	112.32	18480	18870	18360	23800	12830	18320	18712.10	3.32	0	20509	18906	18612	18396	18102	17886	18505	17995	61	5480	100	13920	10	1	59065865	11104	3.42	0.82	12	0.12	5499.00	22939.00	20910	20240924	-10.09	13319	20231130	41.15	20910	-10.09	20240924	14280	31.65	20240103	104400	-81.99	20240924	17160	9.56	20241023	0.77	N	007340	100	60 억	1958822	N	N	411	N	N
156	20241203	140223	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18750	430	2	2.35	992622530	53179	81.74	18480	18820	18360	23800	12830	18320	18665.69	3.32	0	17595	18906	18612	18396	18102	17886	18505	17995	61	5480	100	13920	10	1	59065865	11075	3.41	0.82	12	0.09	5499.00	22939.00	20910	20240924	-10.33	13319	20231130	40.78	20910	-10.33	20240924	14280	31.30	20240103	104400	-82.04	20240924	17160	9.27	20241023	0.77	N	007340	100	60 억	1958822	N	N	411	N	N
157	20241203	130226	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18790	470	2	2.57	847450780	45449	69.86	18480	18800	18360	23800	12830	18320	18646.19	3.32	0	16188	18906	18612	18396	18102	17886	18505	17995	61	5480	100	13920	10	1	59065865	11098	3.42	0.82	12	0.08	5499.00	22939.00	20910	20240924	-10.14	13319	20231130	41.08	20910	-10.14	20240924	14280	31.58	20240103	104400	-82.00	20240924	17160	9.50	20241023	0.77	N	007340	100	60 억	1958822	N	N	411	N	N
158	20241203	120233	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18730	410	2	2.24	725469660	38946	59.86	18480	18770	18360	23800	12830	18320	18627.58	3.32	0	14362	18906	18612	18396	18102	17886	18505	17995	61	5480	100	13920	10	1	59065865	11063	3.41	0.82	12	0.07	5499.00	22939.00	20910	20240924	-10.43	13319	20231130	40.63	20910	-10.43	20240924	14280	31.16	20240103	104400	-82.06	20240924	17160	9.15	20241023	0.77	N	007340	100	60 억	1958822	N	N	411	N	N
159	20241203	110225	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18720	400	2	2.18	528017670	28397	43.65	18480	18750	18360	23800	12830	18320	18594.14	3.32	0	10748	18906	18612	18396	18102	17886	18505	17995	61	5480	100	13920	10	1	59065865	11057	3.40	0.82	12	0.05	5499.00	22939.00	20910	20240924	-10.47	13319	20231130	40.55	20910	-10.47	20240924	14280	31.09	20240103	104400	-82.07	20240924	17160	9.09	20241023	0.77	N	007340	100	60 억	1958822	N	N	411	N	N
160	20241203	100218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18550	230	2	1.26	146833210	7933	12.19	18480	18570	18360	23800	12830	18320	18509.17	3.32	0	2040	18906	18612	18396	18102	17886	18505	17995	61	5480	100	13920	10	1	59065865	10957	3.37	0.81	12	0.01	5499.00	22939.00	20910	20240924	-11.29	13319	20231130	39.27	20910	-11.29	20240924	14280	29.90	20240103	104400	-82.23	20240924	17160	8.10	20241023	0.77	N	007340	100	60 억	1958822	N	N	411	N	N
161	20241203	090217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18360	40	2	0.22	2032300	110	0.17	18480	18500	18360	23800	12830	18320	18475.45	3.32	0	-3	18906	18612	18396	18102	17886	18505	17995	61	5480	100	13920	10	1	59065865	10844	3.34	0.80	12	0.00	5499.00	22939.00	20910	20240924	-12.20	13319	20231130	37.85	20910	-12.20	20240924	14280	28.57	20240103	104400	-82.41	20240924	17160	6.99	20241023	0.77	N	007340	100	60 억	1958822	N	N	411	N	N
162	20241202	160213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18320	-160	5	-0.87	1198200800	65056	64.09	18480	18690	18180	24000	12940	18480	18417.90	3.32	0	-4806	19460	18970	18680	18190	17900	18825	18045	61	5520	100	14040	10	1	59065865	10821	3.33	0.80	12	0.11	5499.00	22939.00	20910	20240924	-12.39	13319	20231130	37.55	20910	-12.39	20240924	14280	28.29	20240103	104400	-82.45	20240924	17160	6.76	20241023	0.80	N	007340	100	60 억	1963304	N	N	411	N	N
163	20241202	150221	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18330	-150	5	-0.81	1145166920	62160	61.24	18480	18690	18180	24000	12940	18480	18422.80	3.32	0	-4151	19460	18970	18680	18190	17900	18825	18045	61	5520	100	14040	10	1	59065865	10827	3.33	0.80	12	0.11	5499.00	22939.00	20910	20240924	-12.34	13319	20231130	37.62	20910	-12.34	20240924	14280	28.36	20240103	104400	-82.44	20240924	17160	6.82	20241023	0.80	N	007340	100	60 억	1963304	N	N	2533	N	N
164	20241202	140220	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18390	-90	5	-0.49	747410680	40437	39.84	18480	18690	18210	24000	12940	18480	18483.34	3.32	0	-2394	19460	18970	18680	18190	17900	18825	18045	61	5520	100	14040	10	1	59065865	10862	3.34	0.80	12	0.07	5499.00	22939.00	20910	20240924	-12.05	13319	20231130	38.07	20910	-12.05	20240924	14280	28.78	20240103	104400	-82.39	20240924	17160	7.17	20241023	0.80	N	007340	100	60 억	1963304	N	N	2533	N	N
165	20241202	130224	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18250	-230	5	-1.24	619837770	33497	33.00	18480	18690	18210	24000	12940	18480	18504.35	3.32	0	-2675	19460	18970	18680	18190	17900	18825	18045	61	5520	100	14040	10	1	59065865	10780	3.32	0.80	12	0.06	5499.00	22939.00	20910	20240924	-12.72	13319	20231130	37.02	20910	-12.72	20240924	14280	27.80	20240103	104400	-82.52	20240924	17160	6.35	20241023	0.80	N	007340	100	60 억	1963304	N	N	2533	N	N
166	20241202	120226	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18430	-50	5	-0.27	522726310	28216	27.80	18480	18690	18370	24000	12940	18480	18526.05	3.32	0	-1369	19460	18970	18680	18190	17900	18825	18045	61	5520	100	14040	10	1	59065865	10886	3.35	0.80	12	0.05	5499.00	22939.00	20910	20240924	-11.86	13319	20231130	38.37	20910	-11.86	20240924	14280	29.06	20240103	104400	-82.35	20240924	17160	7.40	20241023	0.80	N	007340	100	60 억	1963304	N	N	2533	N	N
167	20241202	110214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18520	40	2	0.22	387530080	20914	20.60	18480	18690	18370	24000	12940	18480	18529.94	3.32	0	456	19460	18970	18680	18190	17900	18825	18045	61	5520	100	14040	10	1	59065865	10939	3.37	0.81	12	0.04	5499.00	22939.00	20910	20240924	-11.43	13319	20231130	39.05	20910	-11.43	20240924	14280	29.69	20240103	104400	-82.26	20240924	17160	7.93	20241023	0.80	N	007340	100	60 억	1963304	N	N	2533	N	N
168	20241202	100214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18430	-50	5	-0.27	256822720	13833	13.63	18480	18690	18430	24000	12940	18480	18566.57	3.32	0	2800	19460	18970	18680	18190	17900	18825	18045	61	5520	100	14040	10	1	59065865	10886	3.35	0.80	12	0.02	5499.00	22939.00	20910	20240924	-11.86	13319	20231130	38.37	20910	-11.86	20240924	14280	29.06	20240103	104400	-82.35	20240924	17160	7.40	20241023	0.80	N	007340	100	60 억	1963304	N	N	2533	N	N
169	20241202	090215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18600	120	2	0.65	6194840	335	0.33	18480	18620	18480	24000	12940	18480	18497.19	3.32	0	5	19460	18970	18680	18190	17900	18825	18045	61	5520	100	14040	10	1	59065865	10986	3.38	0.81	12	0.00	5499.00	22939.00	20910	20240924	-11.05	13319	20231130	39.65	20910	-11.05	20240924	14280	30.25	20240103	104400	-82.18	20240924	17160	8.39	20241023	0.80	N	007340	100	60 억	1963304	N	N	2533	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History