KissMeData/003670/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

82 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	160152	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	142100	-300	5	-0.21	37488209800	260779	67.05	140900	145900	140900	185100	99700	142400	143783.39	9.89	31658	51022	149400	145900	142700	139200	136000	147650	140950	387	42700	500	99680	100	1	77463220	110075	383.02	4.67	12	0.34	371.00	30412.00	382000	20231221	-62.80	139500	20241227	1.86	362000	-60.75	20240102	139500	1.86	20241227	362000	-60.75	20240102	139500	1.86	20241227	0.87	N	003670	500	387 억	7661236	N	N	3851	N	N
3	20241231	150152	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	142100	-300	5	-0.21	37488209800	260779	67.05	140900	145900	140900	185100	99700	142400	143783.39	9.89	31658	51022	149400	145900	142700	139200	136000	147650	140950	387	42700	500	99680	100	1	77463220	110075	383.02	4.67	12	0.34	371.00	30412.00	382000	20231221	-62.80	139500	20241227	1.86	362000	-60.75	20240102	139500	1.86	20241227	362000	-60.75	20240102	139500	1.86	20241227	0.87	N	003670	500	387 억	7661236	N	N	3851	N	N
4	20241231	140152	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	142100	-300	5	-0.21	37488209800	260779	67.05	140900	145900	140900	185100	99700	142400	143783.39	9.89	31658	51022	149400	145900	142700	139200	136000	147650	140950	387	42700	500	99680	100	1	77463220	110075	383.02	4.67	12	0.34	371.00	30412.00	382000	20231221	-62.80	139500	20241227	1.86	362000	-60.75	20240102	139500	1.86	20241227	362000	-60.75	20240102	139500	1.86	20241227	0.87	N	003670	500	387 억	7661236	N	N	3851	N	N
5	20241231	130152	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	142100	-300	5	-0.21	37488209800	260779	67.05	140900	145900	140900	185100	99700	142400	143783.39	9.89	31658	51022	149400	145900	142700	139200	136000	147650	140950	387	42700	500	99680	100	1	77463220	110075	383.02	4.67	12	0.34	371.00	30412.00	382000	20231221	-62.80	139500	20241227	1.86	362000	-60.75	20240102	139500	1.86	20241227	362000	-60.75	20240102	139500	1.86	20241227	0.87	N	003670	500	387 억	7661236	N	N	3851	N	N
6	20241231	120152	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	142100	-300	5	-0.21	37488209800	260779	67.05	140900	145900	140900	185100	99700	142400	143783.39	9.89	31658	51022	149400	145900	142700	139200	136000	147650	140950	387	42700	500	99680	100	1	77463220	110075	383.02	4.67	12	0.34	371.00	30412.00	382000	20231221	-62.80	139500	20241227	1.86	362000	-60.75	20240102	139500	1.86	20241227	362000	-60.75	20240102	139500	1.86	20241227	0.87	N	003670	500	387 억	7661236	N	N	3851	N	N
7	20241231	110151	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	142100	-300	5	-0.21	37488209800	260779	67.05	140900	145900	140900	185100	99700	142400	143783.39	9.89	31658	51022	149400	145900	142700	139200	136000	147650	140950	387	42700	500	99680	100	1	77463220	110075	383.02	4.67	12	0.34	371.00	30412.00	382000	20231221	-62.80	139500	20241227	1.86	362000	-60.75	20240102	139500	1.86	20241227	362000	-60.75	20240102	139500	1.86	20241227	0.87	N	003670	500	387 억	7661236	N	N	3851	N	N
8	20241231	100153	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	142100	-300	5	-0.21	37488209800	260779	67.05	140900	145900	140900	185100	99700	142400	143783.39	9.89	31658	51022	149400	145900	142700	139200	136000	147650	140950	387	42700	500	99680	100	1	77463220	110075	383.02	4.67	12	0.34	371.00	30412.00	382000	20231221	-62.80	139500	20241227	1.86	362000	-60.75	20240102	139500	1.86	20241227	362000	-60.75	20240102	139500	1.86	20241227	0.87	N	003670	500	387 억	7661236	N	N	3851	N	N
9	20241231	090153	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	142100	-300	5	-0.21	37488209800	260779	67.05	140900	145900	140900	185100	99700	142400	143783.39	9.89	31658	51022	149400	145900	142700	139200	136000	147650	140950	387	42700	500	99680	100	1	77463220	110075	383.02	4.67	12	0.34	371.00	30412.00	382000	20231221	-62.80	139500	20241227	1.86	362000	-60.75	20240102	139500	1.86	20241227	362000	-60.75	20240102	139500	1.86	20241227	0.87	N	003670	500	387 억	7661236	N	N	3851	N	N
10	20241230	160151	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	142100	-300	5	-0.21	36987204800	257262	66.15	140900	145900	140900	185100	99700	142400	143783.39	9.85	0	51181	149400	145900	142700	139200	136000	147650	140950	387	42700	500	99680	100	1	77463220	110075	383.02	4.67	12	0.33	371.00	30412.00	382000	20231221	-62.80	139500	20241227	1.86	362000	-60.75	20240102	139500	1.86	20241227	362000	-60.75	20240102	139500	1.86	20241227	0.87	N	003670	500	387 억	7629578	N	N	3821	N	N
11	20241230	150152	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	143000	600	2	0.42	30034406300	208397	53.58	140900	145900	140900	185100	99700	142400	144121.19	9.85	0	39243	149400	145900	142700	139200	136000	147650	140950	387	42700	500	99680	100	1	77463220	110772	385.44	4.70	12	0.27	371.00	30412.00	382000	20231221	-62.57	139500	20241227	2.51	362000	-60.50	20240102	139500	2.51	20241227	362000	-60.50	20240102	139500	2.51	20241227	0.87	N	003670	500	387 억	7629578	N	N	9221	N	N
12	20241230	140152	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	144700	2300	2	1.62	25706679800	178192	45.82	140900	145900	140900	185100	99700	142400	144264.04	9.85	0	35153	149400	145900	142700	139200	136000	147650	140950	387	42700	500	99680	100	1	77463220	112089	390.03	4.76	12	0.23	371.00	30412.00	382000	20231221	-62.12	139500	20241227	3.73	362000	-60.03	20240102	139500	3.73	20241227	362000	-60.03	20240102	139500	3.73	20241227	0.87	N	003670	500	387 억	7629578	N	N	9221	N	N
13	20241230	130152	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	144100	1700	2	1.19	23122934500	160267	41.21	140900	145900	140900	185100	99700	142400	144277.69	9.85	0	32032	149400	145900	142700	139200	136000	147650	140950	387	42700	500	99680	100	1	77463220	111625	388.41	4.74	12	0.21	371.00	30412.00	382000	20231221	-62.28	139500	20241227	3.30	362000	-60.19	20240102	139500	3.30	20241227	362000	-60.19	20240102	139500	3.30	20241227	0.87	N	003670	500	387 억	7629578	N	N	9221	N	N
14	20241230	120152	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	143800	1400	2	0.98	21459774100	148715	38.24	140900	145900	140900	185100	99700	142400	144301.47	9.85	0	28048	149400	145900	142700	139200	136000	147650	140950	387	42700	500	99680	100	1	77463220	111392	387.60	4.73	12	0.19	371.00	30412.00	382000	20231221	-62.36	139500	20241227	3.08	362000	-60.28	20240102	139500	3.08	20241227	362000	-60.28	20240102	139500	3.08	20241227	0.87	N	003670	500	387 억	7629578	N	N	9221	N	N
15	20241230	110152	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	144300	1900	2	1.33	18689304800	129485	33.29	140900	145900	140900	185100	99700	142400	144335.82	9.85	0	26787	149400	145900	142700	139200	136000	147650	140950	387	42700	500	99680	100	1	77463220	111779	388.95	4.74	12	0.17	371.00	30412.00	382000	20231221	-62.23	139500	20241227	3.44	362000	-60.14	20240102	139500	3.44	20241227	362000	-60.14	20240102	139500	3.44	20241227	0.87	N	003670	500	387 억	7629578	N	N	9221	N	N
16	20241230	100152	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	144000	1600	2	1.12	14416277600	99973	25.71	140900	145900	140900	185100	99700	142400	144201.89	9.85	0	20508	149400	145900	142700	139200	136000	147650	140950	387	42700	500	99680	100	1	77463220	111547	388.14	4.73	12	0.13	371.00	30412.00	382000	20231221	-62.30	139500	20241227	3.23	362000	-60.22	20240102	139500	3.23	20241227	362000	-60.22	20240102	139500	3.23	20241227	0.87	N	003670	500	387 억	7629578	N	N	9221	N	N
17	20241230	090153	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	142200	-200	5	-0.14	1581884500	11164	2.87	140900	143800	140900	185100	99700	142400	141694.50	9.85	0	5821	149400	145900	142700	139200	136000	147650	140950	387	42700	500	99680	100	1	77463220	110153	383.29	4.68	12	0.01	371.00	30412.00	382000	20231221	-62.77	139500	20241227	1.94	362000	-60.72	20240102	139500	1.94	20241227	362000	-60.72	20240102	139500	1.94	20241227	0.87	N	003670	500	387 억	7629578	N	N	9221	N	N
18	20241227	160152	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	142400	-200	5	-0.14	54728560000	384731	121.90	141200	146200	139500	185300	99900	142600	142250.85	9.74	0	91899	151666	147132	144466	139932	137266	145800	138600	387	42700	500	99820	100	1	77463220	110308	383.83	4.68	12	0.50	371.00	30412.00	382000	20231221	-62.72	139500	20241227	2.08	362000	-60.66	20240102	139500	2.08	20241227	371500	-61.67	20231227	139500	2.08	20241227	0.88	N	003670	500	387 억	7541117	N	N	9221	N	N
19	20241227	150151	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	142500	-100	5	-0.07	50645942700	356077	112.82	141200	146200	139500	185300	99900	142600	142233.00	9.74	0	81622	151666	147132	144466	139932	137266	145800	138600	387	42700	500	99820	100	1	77463220	110385	384.10	4.69	12	0.46	371.00	30412.00	382000	20231221	-62.70	139500	20241227	2.15	362000	-60.64	20240102	139500	2.15	20241227	371500	-61.64	20231227	139500	2.15	20241227	0.88	N	003670	500	387 억	7541117	N	N	3319	N	N
20	20241227	140153	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	142400	-200	5	-0.14	44221578300	311029	98.54	141200	146200	139500	185300	99900	142600	142178.15	9.74	0	60895	151666	147132	144466	139932	137266	145800	138600	387	42700	500	99820	100	1	77463220	110308	383.83	4.68	12	0.40	371.00	30412.00	382000	20231221	-62.72	139500	20241227	2.08	362000	-60.66	20240102	139500	2.08	20241227	371500	-61.67	20231227	139500	2.08	20241227	0.88	N	003670	500	387 억	7541117	N	N	3319	N	N
21	20241227	130152	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	140300	-2300	5	-1.61	37827171700	265885	84.24	141200	146200	139500	185300	99900	142600	142268.77	9.74	0	49590	151666	147132	144466	139932	137266	145800	138600	387	42700	500	99820	100	1	77463220	108681	378.17	4.61	12	0.34	371.00	30412.00	382000	20231221	-63.27	139500	20241227	0.57	362000	-61.24	20240102	139500	0.57	20241227	371500	-62.23	20231227	139500	0.57	20241227	0.88	N	003670	500	387 억	7541117	N	N	3319	N	N
22	20241227	120151	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	140100	-2500	5	-1.75	33551676500	235421	74.59	141200	146200	139500	185300	99900	142600	142517.73	9.74	0	40429	151666	147132	144466	139932	137266	145800	138600	387	42700	500	99820	100	1	77463220	108526	377.63	4.61	12	0.30	371.00	30412.00	382000	20231221	-63.32	139500	20241227	0.43	362000	-61.30	20240102	139500	0.43	20241227	371500	-62.29	20231227	139500	0.43	20241227	0.88	N	003670	500	387 억	7541117	N	N	3319	N	N
23	20241227	110152	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	140500	-2100	5	-1.47	27451571500	191846	60.78	141200	146200	140500	185300	99900	142600	143092.01	9.74	0	37459	151666	147132	144466	139932	137266	145800	138600	387	42700	500	99820	100	1	77463220	108836	378.71	4.62	12	0.25	371.00	30412.00	382000	20231221	-63.22	140500	20241227	0.00	362000	-61.19	20240102	140500	0.00	20241227	371500	-62.18	20231227	140500	0.00	20241227	0.88	N	003670	500	387 억	7541117	N	N	3319	N	N
24	20241227	100151	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	144400	1800	2	1.26	19826421400	138134	43.77	141200	146200	141000	185300	99900	142600	143531.14	9.74	0	35900	151666	147132	144466	139932	137266	145800	138600	387	42700	500	99820	100	1	77463220	111857	389.22	4.75	12	0.18	371.00	30412.00	382000	20231221	-62.20	141000	20241227	2.41	362000	-60.11	20240102	141000	2.41	20241227	371500	-61.13	20231227	141000	2.41	20241227	0.88	N	003670	500	387 억	7541117	N	N	3319	N	N
25	20241227	090152	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	142900	300	2	0.21	2502953400	17572	5.57	141200	143900	141200	185300	99900	142600	142438.80	9.74	0	7243	151666	147132	144466	139932	137266	145800	138600	387	42700	500	99820	100	1	77463220	110695	385.18	4.70	12	0.02	371.00	30412.00	382000	20231221	-62.59	141200	20241227	1.20	362000	-60.52	20240102	141200	1.20	20241227	371500	-61.53	20231227	141200	1.20	20241227	0.88	N	003670	500	387 억	7541117	N	N	3319	N	N
26	20241226	160151	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	142600	-5100	5	-3.45	44855987200	310895	137.24	149000	149000	141800	192000	103400	147700	144271.33	9.71	0	35899	156633	152166	149833	145366	143033	151000	144200	387	44300	500	103390	100	1	77463220	110463	384.37	4.69	12	0.40	371.00	30412.00	382000	20231221	-62.67	141800	20241226	0.56	362000	-60.61	20240102	141800	0.56	20241226	371500	-61.62	20231227	141800	0.56	20241226	0.89	N	003670	500	387 억	7522518	N	N	3316	N	N
27	20241226	150151	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	141800	-5900	5	-3.99	37740249900	260883	115.16	149000	149000	141800	192000	103400	147700	144650.11	9.71	0	20996	156633	152166	149833	145366	143033	151000	144200	387	44300	500	103390	100	1	77463220	109843	382.21	4.66	12	0.34	371.00	30412.00	382000	20231221	-62.88	141800	20241226	0.00	362000	-60.83	20240102	141800	0.00	20241226	371500	-61.83	20231227	141800	0.00	20241226	0.89	N	003670	500	387 억	7522518	N	N	6582	N	N
28	20241226	140150	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143000	-4700	5	-3.18	28793953700	198155	87.47	149000	149000	142600	192000	103400	147700	145296.35	9.71	0	6570	156633	152166	149833	145366	143033	151000	144200	387	44300	500	103390	100	1	77463220	110772	385.44	4.70	12	0.26	371.00	30412.00	382000	20231221	-62.57	142400	20241223	0.42	362000	-60.50	20240102	142400	0.42	20241223	371500	-61.51	20231227	142400	0.42	20241223	0.89	N	003670	500	387 억	7522518	N	N	6582	N	N
29	20241226	130151	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144100	-3600	5	-2.44	23581939300	161803	71.42	149000	149000	143800	192000	103400	147700	145730.81	9.71	0	4530	156633	152166	149833	145366	143033	151000	144200	387	44300	500	103390	100	1	77463220	111625	388.41	4.74	12	0.21	371.00	30412.00	382000	20231221	-62.28	142400	20241223	1.19	362000	-60.19	20240102	142400	1.19	20241223	371500	-61.21	20231227	142400	1.19	20241223	0.89	N	003670	500	387 억	7522518	N	N	6582	N	N
30	20241226	120152	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144400	-3300	5	-2.23	19759327700	135295	59.72	149000	149000	143900	192000	103400	147700	146032.12	9.71	0	8500	156633	152166	149833	145366	143033	151000	144200	387	44300	500	103390	100	1	77463220	111857	389.22	4.75	12	0.17	371.00	30412.00	382000	20231221	-62.20	142400	20241223	1.40	362000	-60.11	20240102	142400	1.40	20241223	371500	-61.13	20231227	142400	1.40	20241223	0.89	N	003670	500	387 억	7522518	N	N	6582	N	N
31	20241226	110151	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	146400	-1300	5	-0.88	15735445600	107525	47.46	149000	149000	143900	192000	103400	147700	146327.58	9.71	0	5330	156633	152166	149833	145366	143033	151000	144200	387	44300	500	103390	100	1	77463220	113406	394.61	4.81	12	0.14	371.00	30412.00	382000	20231221	-61.68	142400	20241223	2.81	362000	-59.56	20240102	142400	2.81	20241223	371500	-60.59	20231227	142400	2.81	20241223	0.89	N	003670	500	387 억	7522518	N	N	6582	N	N
32	20241226	100151	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	147900	200	2	0.14	12904715000	88246	38.95	149000	149000	143900	192000	103400	147700	146216.43	9.71	0	-670	156633	152166	149833	145366	143033	151000	144200	387	44300	500	103390	100	1	77463220	114568	398.65	4.86	12	0.11	371.00	30412.00	382000	20231221	-61.28	142400	20241223	3.86	362000	-59.14	20240102	142400	3.86	20241223	371500	-60.19	20231227	142400	3.86	20241223	0.89	N	003670	500	387 억	7522518	N	N	6582	N	N
33	20241226	090151	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	148500	800	2	0.54	1034521300	6974	3.08	149000	149000	147700	192000	103400	147700	148465.53	9.71	0	-1727	156633	152166	149833	145366	143033	151000	144200	387	44300	500	103390	100	1	77463220	115033	400.27	4.88	12	0.01	371.00	30412.00	382000	20231221	-61.13	142400	20241223	4.28	362000	-58.98	20240102	142400	4.28	20241223	371500	-60.03	20231227	142400	4.28	20241223	0.89	N	003670	500	387 억	7522518	N	N	6582	N	N
34	20241224	160151	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	147700	-2600	5	-1.73	33433850700	222628	68.55	151200	154300	147500	195300	105300	150300	150191.18	9.64	0	9411	156900	153600	148000	144700	139100	155250	146350	387	45000	500	105210	100	1	77463220	114413	398.11	4.86	12	0.29	371.00	30412.00	382000	20231221	-61.34	142400	20241223	3.72	362000	-59.20	20240102	142400	3.72	20241223	371500	-60.24	20231227	142400	3.72	20241223	0.91	N	003670	500	387 억	7467992	N	N	6582	N	N
35	20241224	150151	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	147800	-2500	5	-1.66	30427987000	202274	62.28	151200	154300	147500	195300	105300	150300	150429.56	9.64	0	4456	156900	153600	148000	144700	139100	155250	146350	387	45000	500	105210	100	1	77463220	114491	398.38	4.86	12	0.26	371.00	30412.00	382000	20231221	-61.31	142400	20241223	3.79	362000	-59.17	20240102	142400	3.79	20241223	371500	-60.22	20231227	142400	3.79	20241223	0.91	N	003670	500	387 억	7467992	N	N	6844	N	N
36	20241224	140150	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	148800	-1500	5	-1.00	26743235400	177389	54.62	151200	154300	147700	195300	105300	150300	150760.43	9.64	0	5505	156900	153600	148000	144700	139100	155250	146350	387	45000	500	105210	100	1	77463220	115265	401.08	4.89	12	0.23	371.00	30412.00	382000	20231221	-61.05	142400	20241223	4.49	362000	-58.90	20240102	142400	4.49	20241223	371500	-59.95	20231227	142400	4.49	20241223	0.91	N	003670	500	387 억	7467992	N	N	6844	N	N
37	20241224	130151	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	148500	-1800	5	-1.20	25034671400	165884	51.07	151200	154300	147700	195300	105300	150300	150916.78	9.64	0	4643	156900	153600	148000	144700	139100	155250	146350	387	45000	500	105210	100	1	77463220	115033	400.27	4.88	12	0.21	371.00	30412.00	382000	20231221	-61.13	142400	20241223	4.28	362000	-58.98	20240102	142400	4.28	20241223	371500	-60.03	20231227	142400	4.28	20241223	0.91	N	003670	500	387 억	7467992	N	N	6844	N	N
38	20241224	120150	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	148900	-1400	5	-0.93	22605580100	149515	46.03	151200	154300	147900	195300	105300	150300	151192.80	9.64	0	9075	156900	153600	148000	144700	139100	155250	146350	387	45000	500	105210	100	1	77463220	115343	401.35	4.90	12	0.19	371.00	30412.00	382000	20231221	-61.02	142400	20241223	4.56	362000	-58.87	20240102	142400	4.56	20241223	371500	-59.92	20231227	142400	4.56	20241223	0.91	N	003670	500	387 억	7467992	N	N	6844	N	N
39	20241224	110151	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	148200	-2100	5	-1.40	19947502500	131609	40.52	151200	154300	148200	195300	105300	150300	151566.53	9.64	0	10671	156900	153600	148000	144700	139100	155250	146350	387	45000	500	105210	100	1	77463220	114800	399.46	4.87	12	0.17	371.00	30412.00	382000	20231221	-61.20	142400	20241223	4.07	362000	-59.06	20240102	142400	4.07	20241223	371500	-60.11	20231227	142400	4.07	20241223	0.91	N	003670	500	387 억	7467992	N	N	6844	N	N
40	20241224	100150	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	151100	800	2	0.53	13910213500	91268	28.10	151200	154300	149700	195300	105300	150300	152410.93	9.64	0	12786	156900	153600	148000	144700	139100	155250	146350	387	45000	500	105210	100	1	77463220	117047	407.28	4.97	12	0.12	371.00	30412.00	382000	20231221	-60.45	142400	20241223	6.11	362000	-58.26	20240102	142400	6.11	20241223	371500	-59.33	20231227	142400	6.11	20241223	0.91	N	003670	500	387 억	7467992	N	N	6844	N	N
41	20241224	090152	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	150900	600	2	0.40	1296648200	8570	2.64	151200	152200	150500	195300	105300	150300	151302.36	9.64	0	-300	156900	153600	148000	144700	139100	155250	146350	387	45000	500	105210	100	1	77463220	116892	406.74	4.96	12	0.01	371.00	30412.00	382000	20231221	-60.50	142400	20241223	5.97	362000	-58.31	20240102	142400	5.97	20241223	371500	-59.38	20231227	142400	5.97	20241223	0.91	N	003670	500	387 억	7467992	N	N	6844	N	N
42	20241223	160150	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	150300	4500	2	3.09	47641880700	323156	99.08	147000	151300	142400	189500	102100	145800	147420.39	9.71	-2494	87981	156533	151166	148133	142766	139733	149650	141250	387	43700	500	102060	100	1	77463220	116427	405.12	4.94	12	0.42	371.00	30412.00	382000	20231221	-60.65	142400	20241223	5.55	362000	-58.48	20240102	142400	5.55	20241223	371500	-59.54	20231227	142400	5.55	20241223	0.91	N	003670	500	387 억	7522840	N	N	6837	N	N
43	20241223	150151	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	149800	4000	2	2.74	44318947700	301040	92.30	147000	151300	142400	189500	102100	145800	147219.92	9.71	-2494	77071	156533	151166	148133	142766	139733	149650	141250	387	43700	500	102060	100	1	77463220	116040	403.77	4.93	12	0.39	371.00	30412.00	382000	20231221	-60.79	142400	20241223	5.20	362000	-58.62	20240102	142400	5.20	20241223	371500	-59.68	20231227	142400	5.20	20241223	0.91	N	003670	500	387 억	7522840	N	N	18577	N	N
44	20241223	140150	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	149900	4100	2	2.81	39968721700	272087	83.42	147000	151300	142400	189500	102100	145800	146897.23	9.71	-2494	64488	156533	151166	148133	142766	139733	149650	141250	387	43700	500	102060	100	1	77463220	116117	404.04	4.93	12	0.35	371.00	30412.00	382000	20231221	-60.76	142400	20241223	5.27	362000	-58.59	20240102	142400	5.27	20241223	371500	-59.65	20231227	142400	5.27	20241223	0.91	N	003670	500	387 억	7522840	N	N	18577	N	N
45	20241223	130150	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	150700	4900	2	3.36	37370803200	254793	78.12	147000	151300	142400	189500	102100	145800	146671.56	9.71	-2494	60272	156533	151166	148133	142766	139733	149650	141250	387	43700	500	102060	100	1	77463220	116737	406.20	4.96	12	0.33	371.00	30412.00	382000	20231221	-60.55	142400	20241223	5.83	362000	-58.37	20240102	142400	5.83	20241223	371500	-59.43	20231227	142400	5.83	20241223	0.91	N	003670	500	387 억	7522840	N	N	18577	N	N
46	20241223	120150	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	150500	4700	2	3.22	32857904100	224861	68.94	147000	151000	142400	189500	102100	145800	146125.54	9.71	-2494	53901	156533	151166	148133	142766	139733	149650	141250	387	43700	500	102060	100	1	77463220	116582	405.66	4.95	12	0.29	371.00	30412.00	382000	20231221	-60.60	142400	20241223	5.69	362000	-58.43	20240102	142400	5.69	20241223	371500	-59.49	20231227	142400	5.69	20241223	0.91	N	003670	500	387 억	7522840	N	N	18577	N	N
47	20241223	110150	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	147600	1800	2	1.23	26748306700	183858	56.37	147000	148500	142400	189500	102100	145800	145483.34	9.71	-2494	39103	156533	151166	148133	142766	139733	149650	141250	387	43700	500	102060	100	1	77463220	114336	397.84	4.85	12	0.24	371.00	30412.00	382000	20231221	-61.36	142400	20241223	3.65	362000	-59.23	20240102	142400	3.65	20241223	371500	-60.27	20231227	142400	3.65	20241223	0.91	N	003670	500	387 억	7522840	N	N	18577	N	N
48	20241223	100150	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	144700	-1100	5	-0.75	17942890100	123939	38.00	147000	148200	142400	189500	102100	145800	144771.15	9.71	-2494	16399	156533	151166	148133	142766	139733	149650	141250	387	43700	500	102060	100	1	77463220	112089	390.03	4.76	12	0.16	371.00	30412.00	382000	20231221	-62.12	142400	20241223	1.62	362000	-60.03	20240102	142400	1.62	20241223	371500	-61.05	20231227	142400	1.62	20241223	0.91	N	003670	500	387 억	7522840	N	N	18577	N	N
49	20241223	090151	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	147400	1600	2	1.10	2203118200	14949	4.58	147000	148200	147000	189500	102100	145800	147385.81	9.71	-2494	4958	156533	151166	148133	142766	139733	149650	141250	387	43700	500	102060	100	1	77463220	114181	397.30	4.85	12	0.02	371.00	30412.00	382000	20231221	-61.41	145100	20241220	1.59	362000	-59.28	20240102	145100	1.59	20241220	371500	-60.32	20231227	145100	1.59	20241220	0.91	N	003670	500	387 억	7522840	N	N	18577	N	N
50	20241220	160150	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	145800	-5700	5	-3.76	47420644900	319836	103.84	152800	153500	145100	196900	106100	151500	148274.78	9.73	-2091	-524	156900	154200	151300	148600	145700	155550	149950	387	45400	500	106050	100	1	77463220	112941	392.99	4.79	12	0.41	371.00	30412.00	382000	20231221	-61.83	145100	20241220	0.48	362000	-59.72	20240102	145100	0.48	20241220	382000	-61.83	20231221	145100	0.48	20241220	0.93	N	003670	500	387 억	7537291	N	N	18256	N	N
51	20241220	150149	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	145900	-5600	5	-3.70	39742796300	267103	86.72	152800	153500	145400	196900	106100	151500	148790.93	9.73	-2091	-4331	156900	154200	151300	148600	145700	155550	149950	387	45400	500	106050	100	1	77463220	113019	393.26	4.80	12	0.34	371.00	30412.00	382000	20231221	-61.81	145400	20241220	0.34	362000	-59.70	20240102	145400	0.34	20241220	382000	-61.81	20231221	145400	0.34	20241220	0.93	N	003670	500	387 억	7537291	N	N	22934	N	N
52	20241220	140150	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	146800	-4700	5	-3.10	32519127900	217722	70.69	152800	153500	146500	196900	106100	151500	149359.72	9.73	-2091	-10352	156900	154200	151300	148600	145700	155550	149950	387	45400	500	106050	100	1	77463220	113716	395.69	4.83	12	0.28	371.00	30412.00	382000	20231221	-61.57	146500	20241220	0.20	362000	-59.45	20240102	146500	0.20	20241220	382000	-61.57	20231221	146500	0.20	20241220	0.93	N	003670	500	387 억	7537291	N	N	22934	N	N
53	20241220	130150	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	147700	-3800	5	-2.51	25714564500	171439	55.66	152800	153500	147500	196900	106100	151500	149991.55	9.73	-2091	-11797	156900	154200	151300	148600	145700	155550	149950	387	45400	500	106050	100	1	77463220	114413	398.11	4.86	12	0.22	371.00	30412.00	382000	20231221	-61.34	147500	20241220	0.14	362000	-59.20	20240102	147500	0.14	20241220	382000	-61.34	20231221	147500	0.14	20241220	0.93	N	003670	500	387 억	7537291	N	N	22934	N	N
54	20241220	120149	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	148400	-3100	5	-2.05	21033534800	139831	45.40	152800	153500	148300	196900	106100	151500	150420.28	9.73	-2091	-10720	156900	154200	151300	148600	145700	155550	149950	387	45400	500	106050	100	1	77463220	114955	400.00	4.88	12	0.18	371.00	30412.00	382000	20231221	-61.15	148300	20241220	0.07	362000	-59.01	20240102	148300	0.07	20241220	382000	-61.15	20231221	148300	0.07	20241220	0.93	N	003670	500	387 억	7537291	N	N	22934	N	N
55	20241220	110149	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	148900	-2600	5	-1.72	15801736600	104684	33.99	152800	153500	148900	196900	106100	151500	150946.44	9.73	-2091	-9893	156900	154200	151300	148600	145700	155550	149950	387	45400	500	106050	100	1	77463220	115343	401.35	4.90	12	0.14	371.00	30412.00	382000	20231221	-61.02	148400	20241219	0.34	362000	-58.87	20240102	148400	0.34	20241219	382000	-61.02	20231221	148400	0.34	20241219	0.93	N	003670	500	387 억	7537291	N	N	22934	N	N
56	20241220	100149	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	151500	0	3	0.00	9307960000	61509	19.97	152800	153500	150300	196900	106100	151500	151326.49	9.73	-2091	-1908	156900	154200	151300	148600	145700	155550	149950	387	45400	500	106050	100	1	77463220	117357	408.36	4.98	12	0.08	371.00	30412.00	382000	20231221	-60.34	148400	20241219	2.09	362000	-58.15	20240102	148400	2.09	20241219	382000	-60.34	20231221	148400	2.09	20241219	0.93	N	003670	500	387 억	7537291	N	N	22934	N	N
57	20241220	090150	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	152100	600	2	0.40	985872700	6452	2.09	152800	153500	152100	196900	106100	151500	152823.25	9.73	-2091	-810	156900	154200	151300	148600	145700	155550	149950	387	45400	500	106050	100	1	77463220	117822	409.97	5.00	12	0.01	371.00	30412.00	382000	20231221	-60.18	148400	20241219	2.49	362000	-57.98	20240102	148400	2.49	20241219	382000	-60.18	20231221	148400	2.49	20241219	0.93	N	003670	500	387 억	7537291	N	N	22934	N	N
58	20241219	160150	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	151500	-3100	5	-2.01	46072624800	305027	111.03	150500	154000	148400	200500	108300	154600	151042.87	9.70	0	18021	157066	155832	154466	153232	151866	156450	153850	387	45900	500	108220	100	1	77463220	117357	408.36	4.98	12	0.39	371.00	30412.00	382000	20231221	-60.34	148400	20241219	2.09	362000	-58.15	20240102	148400	2.09	20241219	382000	-60.34	20231221	148400	2.09	20241219	0.85	N	003670	500	387 억	7510879	N	N	22838	N	N
59	20241219	150149	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	151500	-3100	5	-2.01	42298874700	280110	101.96	150500	154000	148400	200500	108300	154600	151007.92	9.70	0	13918	157066	155832	154466	153232	151866	156450	153850	387	45900	500	108220	100	1	77463220	117357	408.36	4.98	12	0.36	371.00	30412.00	382000	20231221	-60.34	148400	20241219	2.09	362000	-58.15	20240102	148400	2.09	20241219	382000	-60.34	20231221	148400	2.09	20241219	0.85	N	003670	500	387 억	7510879	N	N	15569	N	N
60	20241219	140149	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	152400	-2200	5	-1.42	37540424400	248792	90.56	150500	154000	148400	200500	108300	154600	150890.61	9.70	0	8202	157066	155832	154466	153232	151866	156450	153850	387	45900	500	108220	100	1	77463220	118054	410.78	5.01	12	0.32	371.00	30412.00	382000	20231221	-60.10	148400	20241219	2.70	362000	-57.90	20240102	148400	2.70	20241219	382000	-60.10	20231221	148400	2.70	20241219	0.85	N	003670	500	387 억	7510879	N	N	15569	N	N
61	20241219	130149	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	153500	-1100	5	-0.71	33367831700	221475	80.62	150500	154000	148400	200500	108300	154600	150661.61	9.70	0	6751	157066	155832	154466	153232	151866	156450	153850	387	45900	500	108220	100	1	77463220	118906	413.75	5.05	12	0.29	371.00	30412.00	382000	20231221	-59.82	148400	20241219	3.44	362000	-57.60	20240102	148400	3.44	20241219	382000	-59.82	20231221	148400	3.44	20241219	0.85	N	003670	500	387 억	7510879	N	N	15569	N	N
62	20241219	120149	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	152600	-2000	5	-1.29	28241654600	187981	68.43	150500	153500	148400	200500	108300	154600	150236.45	9.70	0	4474	157066	155832	154466	153232	151866	156450	153850	387	45900	500	108220	100	1	77463220	118209	411.32	5.02	12	0.24	371.00	30412.00	382000	20231221	-60.05	148400	20241219	2.83	362000	-57.85	20240102	148400	2.83	20241219	382000	-60.05	20231221	148400	2.83	20241219	0.85	N	003670	500	387 억	7510879	N	N	15569	N	N
63	20241219	110149	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	150800	-3800	5	-2.46	23355604200	155684	56.67	150500	152500	148400	200500	108300	154600	150018.91	9.70	0	-104	157066	155832	154466	153232	151866	156450	153850	387	45900	500	108220	100	1	77463220	116815	406.47	4.96	12	0.20	371.00	30412.00	382000	20231221	-60.52	148400	20241219	1.62	362000	-58.34	20240102	148400	1.62	20241219	382000	-60.52	20231221	148400	1.62	20241219	0.85	N	003670	500	387 억	7510879	N	N	15569	N	N
64	20241219	100150	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	151200	-3400	5	-2.20	18308751000	122382	44.55	150500	151700	148400	200500	108300	154600	149602.77	9.70	0	-5358	157066	155832	154466	153232	151866	156450	153850	387	45900	500	108220	100	1	77463220	117124	407.55	4.97	12	0.16	371.00	30412.00	382000	20231221	-60.42	148400	20241219	1.89	362000	-58.23	20240102	148400	1.89	20241219	382000	-60.42	20231221	148400	1.89	20241219	0.85	N	003670	500	387 억	7510879	N	N	15569	N	N
65	20241219	090149	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	148800	-5800	5	-3.75	3090619300	20596	7.50	150500	151700	148600	200500	108300	154600	150056.33	9.70	0	-1633	157066	155832	154466	153232	151866	156450	153850	387	45900	500	108220	100	1	77463220	115265	401.08	4.89	12	0.03	371.00	30412.00	382000	20231221	-61.05	148600	20241219	0.13	362000	-58.90	20240102	148600	0.13	20241219	382000	-61.05	20231221	148600	0.13	20241219	0.85	N	003670	500	387 억	7510879	N	N	15569	N	N
66	20241218	160149	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	154600	2000	2	1.31	41957261300	271381	40.10	153600	155700	153100	198300	106900	152600	154607.81	9.71	0	52930	172733	162666	157633	147566	142533	160150	145050	387	45700	500	106820	100	1	77463220	119758	416.71	5.08	12	0.35	371.00	30412.00	382000	20231221	-59.53	152600	20241217	1.31	362000	-57.29	20240102	152600	1.31	20241217	382000	-59.53	20231221	152600	1.31	20241217	0.84	N	003670	500	387 억	7518777	N	N	15562	N	N
67	20241218	150149	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	154500	1900	2	1.25	35763580800	231315	34.18	153600	155700	153100	198300	106900	152600	154611.39	9.71	0	44711	172733	162666	157633	147566	142533	160150	145050	387	45700	500	106820	100	1	77463220	119681	416.44	5.08	12	0.30	371.00	30412.00	382000	20231221	-59.55	152600	20241217	1.25	362000	-57.32	20240102	152600	1.25	20241217	382000	-59.55	20231221	152600	1.25	20241217	0.84	N	003670	500	387 억	7518777	N	N	46710	N	N
68	20241218	140149	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	154300	1700	2	1.11	30080776900	194591	28.75	153600	155700	153100	198300	106900	152600	154586.41	9.71	0	35259	172733	162666	157633	147566	142533	160150	145050	387	45700	500	106820	100	1	77463220	119526	415.90	5.07	12	0.25	371.00	30412.00	382000	20231221	-59.61	152600	20241217	1.11	362000	-57.38	20240102	152600	1.11	20241217	382000	-59.61	20231221	152600	1.11	20241217	0.84	N	003670	500	387 억	7518777	N	N	46710	N	N
69	20241218	130149	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	154200	1600	2	1.05	25847912800	167236	24.71	153600	155700	153100	198300	106900	152600	154561.55	9.71	0	25151	172733	162666	157633	147566	142533	160150	145050	387	45700	500	106820	100	1	77463220	119448	415.63	5.07	12	0.22	371.00	30412.00	382000	20231221	-59.63	152600	20241217	1.05	362000	-57.40	20240102	152600	1.05	20241217	382000	-59.63	20231221	152600	1.05	20241217	0.84	N	003670	500	387 억	7518777	N	N	46710	N	N
70	20241218	120149	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	154500	1900	2	1.25	23618825900	152787	22.58	153600	155700	153100	198300	106900	152600	154588.90	9.71	0	21543	172733	162666	157633	147566	142533	160150	145050	387	45700	500	106820	100	1	77463220	119681	416.44	5.08	12	0.20	371.00	30412.00	382000	20231221	-59.55	152600	20241217	1.25	362000	-57.32	20240102	152600	1.25	20241217	382000	-59.55	20231221	152600	1.25	20241217	0.84	N	003670	500	387 억	7518777	N	N	46710	N	N
71	20241218	110149	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	154700	2100	2	1.38	21774359200	140864	20.81	153600	155700	153100	198300	106900	152600	154579.63	9.71	0	18587	172733	162666	157633	147566	142533	160150	145050	387	45700	500	106820	100	1	77463220	119836	416.98	5.09	12	0.18	371.00	30412.00	382000	20231221	-59.50	152600	20241217	1.38	362000	-57.27	20240102	152600	1.38	20241217	382000	-59.50	20231221	152600	1.38	20241217	0.84	N	003670	500	387 억	7518777	N	N	46710	N	N
72	20241218	100149	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	154000	1400	2	0.92	16560077800	107159	15.83	153600	155700	153100	198300	106900	152600	154540.61	9.71	0	12709	172733	162666	157633	147566	142533	160150	145050	387	45700	500	106820	100	1	77463220	119293	415.09	5.06	12	0.14	371.00	30412.00	382000	20231221	-59.69	152600	20241217	0.92	362000	-57.46	20240102	152600	0.92	20241217	382000	-59.69	20231221	152600	0.92	20241217	0.84	N	003670	500	387 억	7518777	N	N	46710	N	N
73	20241218	090150	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	154600	2000	2	1.31	1646767000	10688	1.58	153600	154600	153600	198300	106900	152600	154100.83	9.71	0	2349	172733	162666	157633	147566	142533	160150	145050	387	45700	500	106820	100	1	77463220	119758	416.71	5.08	12	0.01	371.00	30412.00	382000	20231221	-59.53	152600	20241217	1.31	362000	-57.29	20240102	152600	1.31	20241217	382000	-59.53	20231221	152600	1.31	20241217	0.84	N	003670	500	387 억	7518777	N	N	46710	N	N
74	20241217	160148	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	152600	-13700	5	-8.24	104597249600	669513	316.53	167000	167700	152600	216000	116500	166300	156217.18	9.77	-3526	-82208	171033	168666	167433	165066	163833	168050	164450	387	49700	500	116410	100	1	77463220	118209	411.32	5.02	12	0.86	371.00	30412.00	382000	20231221	-60.05	152600	20241217	0.00	362000	-57.85	20240102	152600	0.00	20241217	382000	-60.05	20231221	152600	0.00	20241217	0.80	N	003670	500	387 억	7567985	N	N	46710	N	N
75	20241217	150149	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	152900	-13400	5	-8.06	90156684600	574965	271.83	167000	167700	152900	216000	116500	166300	156788.10	9.77	-3526	-76424	171033	168666	167433	165066	163833	168050	164450	387	49700	500	116410	100	1	77463220	118441	412.13	5.03	12	0.74	371.00	30412.00	382000	20231221	-59.97	152900	20241217	0.00	362000	-57.76	20240102	152900	0.00	20241217	382000	-59.97	20231221	152900	0.00	20241217	0.80	N	003670	500	387 억	7567985	N	N	9930	N	N
76	20241217	140150	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	154800	-11500	5	-6.92	70846202000	449295	212.42	167000	167700	154800	216000	116500	166300	157664.82	9.77	-3526	-73458	171033	168666	167433	165066	163833	168050	164450	387	49700	500	116410	100	1	77463220	119913	417.25	5.09	12	0.58	371.00	30412.00	382000	20231221	-59.48	154800	20241217	0.00	362000	-57.24	20240102	154800	0.00	20241217	382000	-59.48	20231221	154800	0.00	20241217	0.80	N	003670	500	387 억	7567985	N	N	9930	N	N
77	20241217	130145	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	155300	-11000	5	-6.61	61304821300	387780	183.33	167000	167700	155000	216000	116500	166300	158071.64	9.77	-3526	-72872	171033	168666	167433	165066	163833	168050	164450	387	49700	500	116410	100	1	77463220	120300	418.60	5.11	12	0.50	371.00	30412.00	382000	20231221	-59.35	154800	20241209	0.32	362000	-57.10	20240102	154800	0.32	20241209	382000	-59.35	20231221	154800	0.32	20241209	0.80	N	003670	500	387 억	7567985	N	N	9930	N	N
78	20241217	120149	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	156100	-10200	5	-6.13	50208446900	316419	149.60	167000	167700	155900	216000	116500	166300	158654.19	9.77	-3526	-53851	171033	168666	167433	165066	163833	168050	164450	387	49700	500	116410	100	1	77463220	120920	420.75	5.13	12	0.41	371.00	30412.00	382000	20231221	-59.14	154800	20241209	0.84	362000	-56.88	20240102	154800	0.84	20241209	382000	-59.14	20231221	154800	0.84	20241209	0.80	N	003670	500	387 억	7567985	N	N	9930	N	N
79	20241217	110148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	156400	-9900	5	-5.95	43316070800	272310	128.74	167000	167700	155900	216000	116500	166300	159043.71	9.77	-3526	-49873	171033	168666	167433	165066	163833	168050	164450	387	49700	500	116410	100	1	77463220	121152	421.56	5.14	12	0.35	371.00	30412.00	382000	20231221	-59.06	154800	20241209	1.03	362000	-56.80	20240102	154800	1.03	20241209	382000	-59.06	20231221	154800	1.03	20241209	0.80	N	003670	500	387 억	7567985	N	N	9930	N	N
80	20241217	100149	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	155900	-10400	5	-6.25	33795007500	211507	100.00	167000	167700	155900	216000	116500	166300	159752.64	9.77	-3526	-46431	171033	168666	167433	165066	163833	168050	164450	387	49700	500	116410	100	1	77463220	120765	420.22	5.13	12	0.27	371.00	30412.00	382000	20231221	-59.19	154800	20241209	0.71	362000	-56.93	20240102	154800	0.71	20241209	382000	-59.19	20231221	154800	0.71	20241209	0.80	N	003670	500	387 억	7567985	N	N	9930	N	N
81	20241217	090148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	167000	700	2	0.42	1725545300	10342	4.89	167000	167100	166600	216000	116500	166300	166903.65	9.77	-3526	-1438	171033	168666	167433	165066	163833	168050	164450	387	49700	500	116410	100	1	77463220	129364	450.13	5.49	12	0.01	371.00	30412.00	382000	20231221	-56.28	154800	20241209	7.88	362000	-53.87	20240102	154800	7.88	20241209	382000	-56.28	20231221	154800	7.88	20241209	0.80	N	003670	500	387 억	7567985	N	N	9930	N	N
82	20241216	160148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166300	-500	5	-0.30	34945442200	208857	62.07	169000	169800	166200	216500	116800	166800	167319.90	9.76	-2132	15254	173866	170332	168566	165032	163266	169450	164150	387	49700	500	116760	100	1	77463220	128821	448.25	5.47	12	0.27	371.00	30412.00	382000	20231221	-56.47	154800	20241209	7.43	362000	-54.06	20240102	154800	7.43	20241209	382000	-56.47	20231221	154800	7.43	20241209	0.82	N	003670	500	387 억	7562825	N	N	9930	N	N
83	20241216	150149	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	167400	600	2	0.36	25872105500	154339	45.87	169000	169800	166200	216500	116800	166800	167631.68	9.76	-2132	12886	173866	170332	168566	165032	163266	169450	164150	387	49700	500	116760	100	1	77463220	129673	451.21	5.50	12	0.20	371.00	30412.00	382000	20231221	-56.18	154800	20241209	8.14	362000	-53.76	20240102	154800	8.14	20241209	382000	-56.18	20231221	154800	8.14	20241209	0.82	N	003670	500	387 억	7562825	N	N	19480	N	N
84	20241216	140148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168100	1300	2	0.78	22718882300	135543	40.28	169000	169800	166200	216500	116800	166800	167613.84	9.76	-2132	11262	173866	170332	168566	165032	163266	169450	164150	387	49700	500	116760	100	1	77463220	130216	453.10	5.53	12	0.17	371.00	30412.00	382000	20231221	-55.99	154800	20241209	8.59	362000	-53.56	20240102	154800	8.59	20241209	382000	-55.99	20231221	154800	8.59	20241209	0.82	N	003670	500	387 억	7562825	N	N	19480	N	N
85	20241216	130149	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168400	1600	2	0.96	20504067400	122330	36.36	169000	169800	166200	216500	116800	166800	167612.75	9.76	-2132	7425	173866	170332	168566	165032	163266	169450	164150	387	49700	500	116760	100	1	77463220	130448	453.91	5.54	12	0.16	371.00	30412.00	382000	20231221	-55.92	154800	20241209	8.79	362000	-53.48	20240102	154800	8.79	20241209	382000	-55.92	20231221	154800	8.79	20241209	0.82	N	003670	500	387 억	7562825	N	N	19480	N	N
86	20241216	120149	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	167200	400	2	0.24	18027455200	107551	31.96	169000	169800	166200	216500	116800	166800	167617.74	9.76	-2132	3263	173866	170332	168566	165032	163266	169450	164150	387	49700	500	116760	100	1	77463220	129519	450.67	5.50	12	0.14	371.00	30412.00	382000	20231221	-56.23	154800	20241209	8.01	362000	-53.81	20240102	154800	8.01	20241209	382000	-56.23	20231221	154800	8.01	20241209	0.82	N	003670	500	387 억	7562825	N	N	19480	N	N
87	20241216	110148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166900	100	2	0.06	16407655900	97854	29.08	169000	169800	166200	216500	116800	166800	167674.86	9.76	-2132	931	173866	170332	168566	165032	163266	169450	164150	387	49700	500	116760	100	1	77463220	129286	449.87	5.49	12	0.13	371.00	30412.00	382000	20231221	-56.31	154800	20241209	7.82	362000	-53.90	20240102	154800	7.82	20241209	382000	-56.31	20231221	154800	7.82	20241209	0.82	N	003670	500	387 억	7562825	N	N	19480	N	N
88	20241216	100148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166500	-300	5	-0.18	13478630400	80281	23.86	169000	169800	166200	216500	116800	166800	167893.16	9.76	-2132	-536	173866	170332	168566	165032	163266	169450	164150	387	49700	500	116760	100	1	77463220	128976	448.79	5.47	12	0.10	371.00	30412.00	382000	20231221	-56.41	154800	20241209	7.56	362000	-54.01	20240102	154800	7.56	20241209	382000	-56.41	20231221	154800	7.56	20241209	0.82	N	003670	500	387 억	7562825	N	N	19480	N	N
89	20241216	090149	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168500	1700	2	1.02	1777398000	10511	3.12	169000	169800	168200	216500	116800	166800	169098.85	9.76	-2132	1871	173866	170332	168566	165032	163266	169450	164150	387	49700	500	116760	100	1	77463220	130526	454.18	5.54	12	0.01	371.00	30412.00	382000	20231221	-55.89	154800	20241209	8.85	362000	-53.45	20240102	154800	8.85	20241209	382000	-55.89	20231221	154800	8.85	20241209	0.82	N	003670	500	387 억	7562825	N	N	19480	N	N
90	20241213	160144	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166800	-6200	5	-3.58	55935620300	332601	68.12	172100	172100	166800	224500	121100	173000	168178.25	9.87	-2993	-44883	180733	176866	170333	166466	159933	178800	168400	387	51500	500	121100	100	1	77463220	129209	449.60	5.48	12	0.43	371.00	30412.00	382000	20231221	-56.34	154800	20241209	7.75	362000	-53.92	20240102	154800	7.75	20241209	382000	-56.34	20231221	154800	7.75	20241209	0.82	N	003670	500	387 억	7648498	N	N	19431	N	N
91	20241213	150148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	167600	-5400	5	-3.12	42956061200	254917	52.21	172100	172100	166800	224500	121100	173000	168509.97	9.87	-2993	-44144	180733	176866	170333	166466	159933	178800	168400	387	51500	500	121100	100	1	77463220	129828	451.75	5.51	12	0.33	371.00	30412.00	382000	20231221	-56.13	154800	20241209	8.27	362000	-53.70	20240102	154800	8.27	20241209	382000	-56.13	20231221	154800	8.27	20241209	0.82	N	003670	500	387 억	7648498	N	N	9712	N	N
92	20241213	140149	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168200	-4800	5	-2.77	36502147400	216480	44.34	172100	172100	166800	224500	121100	173000	168616.70	9.87	-2993	-42778	180733	176866	170333	166466	159933	178800	168400	387	51500	500	121100	100	1	77463220	130293	453.37	5.53	12	0.28	371.00	30412.00	382000	20231221	-55.97	154800	20241209	8.66	362000	-53.54	20240102	154800	8.66	20241209	382000	-55.97	20231221	154800	8.66	20241209	0.82	N	003670	500	387 억	7648498	N	N	9712	N	N
93	20241213	130149	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168800	-4200	5	-2.43	32341323600	191785	39.28	172100	172100	166800	224500	121100	173000	168633.21	9.87	-2993	-41338	180733	176866	170333	166466	159933	178800	168400	387	51500	500	121100	100	1	77463220	130758	454.99	5.55	12	0.25	371.00	30412.00	382000	20231221	-55.81	154800	20241209	9.04	362000	-53.37	20240102	154800	9.04	20241209	382000	-55.81	20231221	154800	9.04	20241209	0.82	N	003670	500	387 억	7648498	N	N	9712	N	N
94	20241213	120149	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	167900	-5100	5	-2.95	28671550400	169998	34.82	172100	172100	166800	224500	121100	173000	168658.14	9.87	-2993	-43413	180733	176866	170333	166466	159933	178800	168400	387	51500	500	121100	100	1	77463220	130061	452.56	5.52	12	0.22	371.00	30412.00	382000	20231221	-56.05	154800	20241209	8.46	362000	-53.62	20240102	154800	8.46	20241209	382000	-56.05	20231221	154800	8.46	20241209	0.82	N	003670	500	387 억	7648498	N	N	9712	N	N
95	20241213	110148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	167700	-5300	5	-3.06	24358446200	144291	29.55	172100	172100	166800	224500	121100	173000	168814.70	9.87	-2993	-38104	180733	176866	170333	166466	159933	178800	168400	387	51500	500	121100	100	1	77463220	129906	452.02	5.51	12	0.19	371.00	30412.00	382000	20231221	-56.10	154800	20241209	8.33	362000	-53.67	20240102	154800	8.33	20241209	382000	-56.10	20231221	154800	8.33	20241209	0.82	N	003670	500	387 억	7648498	N	N	9712	N	N
96	20241213	100148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	167600	-5400	5	-3.12	18445975700	108984	22.32	172100	172100	167600	224500	121100	173000	169253.95	9.87	-2993	-27885	180733	176866	170333	166466	159933	178800	168400	387	51500	500	121100	100	1	77463220	129828	451.75	5.51	12	0.14	371.00	30412.00	382000	20231221	-56.13	154800	20241209	8.27	362000	-53.70	20240102	154800	8.27	20241209	382000	-56.13	20231221	154800	8.27	20241209	0.82	N	003670	500	387 억	7648498	N	N	9712	N	N
97	20241213	090148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	169200	-3800	5	-2.20	1732527200	10158	2.08	172100	172100	168400	224500	121100	173000	170557.66	9.87	-2993	-3153	180733	176866	170333	166466	159933	178800	168400	387	51500	500	121100	100	1	77463220	131068	456.06	5.56	12	0.01	371.00	30412.00	382000	20231221	-55.71	154800	20241209	9.30	362000	-53.26	20240102	154800	9.30	20241209	382000	-55.71	20231221	154800	9.30	20241209	0.82	N	003670	500	387 억	7648498	N	N	9712	N	N
98	20241212	160148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173000	7400	2	4.47	82204409300	485559	183.77	167600	174200	163800	215000	116000	165600	169293.66	9.98	0	58484	170666	168132	165766	163232	160866	169400	164500	387	49400	500	115920	100	1	77463220	134011	466.31	5.69	12	0.63	371.00	30412.00	382000	20231221	-54.71	154800	20241209	11.76	362000	-52.21	20240102	154800	11.76	20241209	382000	-54.71	20231221	154800	11.76	20241209	0.85	N	003670	500	387 억	7730572	N	N	9712	N	N
99	20241212	150148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	171800	6200	2	3.74	45227321200	271889	102.90	167600	172000	163800	215000	116000	165600	166344.80	9.98	0	8583	170666	168132	165766	163232	160866	169400	164500	387	49400	500	115920	100	1	77463220	133082	463.07	5.65	12	0.35	371.00	30412.00	382000	20231221	-55.03	154800	20241209	10.98	362000	-52.54	20240102	154800	10.98	20241209	382000	-55.03	20231221	154800	10.98	20241209	0.85	N	003670	500	387 억	7730572	N	N	11153	N	N
100	20241212	140148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165200	-400	5	-0.24	32469794300	196276	74.28	167600	168000	163800	215000	116000	165600	165429.26	9.98	0	2344	170666	168132	165766	163232	160866	169400	164500	387	49400	500	115920	100	1	77463220	127969	445.28	5.43	12	0.25	371.00	30412.00	382000	20231221	-56.75	154800	20241209	6.72	362000	-54.36	20240102	154800	6.72	20241209	382000	-56.75	20231221	154800	6.72	20241209	0.85	N	003670	500	387 억	7730572	N	N	11153	N	N
101	20241212	130148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164400	-1200	5	-0.72	28357452800	171291	64.83	167600	168000	163800	215000	116000	165600	165551.33	9.98	0	-1343	170666	168132	165766	163232	160866	169400	164500	387	49400	500	115920	100	1	77463220	127350	443.13	5.41	12	0.22	371.00	30412.00	382000	20231221	-56.96	154800	20241209	6.20	362000	-54.59	20240102	154800	6.20	20241209	382000	-56.96	20231221	154800	6.20	20241209	0.85	N	003670	500	387 억	7730572	N	N	11153	N	N
102	20241212	120146	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164600	-1000	5	-0.60	25235582700	152313	57.64	167600	168000	163800	215000	116000	165600	165682.40	9.98	0	-2569	170666	168132	165766	163232	160866	169400	164500	387	49400	500	115920	100	1	77463220	127504	443.67	5.41	12	0.20	371.00	30412.00	382000	20231221	-56.91	154800	20241209	6.33	362000	-54.53	20240102	154800	6.33	20241209	382000	-56.91	20231221	154800	6.33	20241209	0.85	N	003670	500	387 억	7730572	N	N	11153	N	N
103	20241212	110147	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165500	-100	5	-0.06	22154042900	133632	50.57	167600	168000	163800	215000	116000	165600	165783.97	9.98	0	-1708	170666	168132	165766	163232	160866	169400	164500	387	49400	500	115920	100	1	77463220	128202	446.09	5.44	12	0.17	371.00	30412.00	382000	20231221	-56.68	154800	20241209	6.91	362000	-54.28	20240102	154800	6.91	20241209	382000	-56.68	20231221	154800	6.91	20241209	0.85	N	003670	500	387 억	7730572	N	N	11153	N	N
104	20241212	100148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164700	-900	5	-0.54	16907066900	101835	38.54	167600	168000	163800	215000	116000	165600	166024.13	9.98	0	-1414	170666	168132	165766	163232	160866	169400	164500	387	49400	500	115920	100	1	77463220	127582	443.94	5.42	12	0.13	371.00	30412.00	382000	20231221	-56.88	154800	20241209	6.40	362000	-54.50	20240102	154800	6.40	20241209	382000	-56.88	20231221	154800	6.40	20241209	0.85	N	003670	500	387 억	7730572	N	N	11153	N	N
105	20241212	090148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	167400	1800	2	1.09	1106022900	6601	2.50	167600	168000	166700	215000	116000	165600	167554.14	9.98	0	-2147	170666	168132	165766	163232	160866	169400	164500	387	49400	500	115920	100	1	77463220	129673	451.21	5.50	12	0.01	371.00	30412.00	382000	20231221	-56.18	154800	20241209	8.14	362000	-53.76	20240102	154800	8.14	20241209	382000	-56.18	20231221	154800	8.14	20241209	0.85	N	003670	500	387 억	7730572	N	N	11153	N	N
106	20241211	160147	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165600	700	2	0.42	43485902700	262747	78.62	165300	168300	163400	214000	115500	164900	165504.77	10.00	1640	-15133	171966	168432	162466	158932	152966	170200	160700	387	49100	500	115430	100	1	77463220	128279	446.36	5.45	12	0.34	371.00	30412.00	382000	20231221	-56.65	154800	20241209	6.98	362000	-54.25	20240102	154800	6.98	20241209	382000	-56.65	20231221	154800	6.98	20241209	0.86	N	003670	500	387 억	7745408	N	N	11153	N	N
107	20241211	150136	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165600	700	2	0.42	40616080400	245403	73.43	165300	168300	163400	214000	115500	164900	165507.70	10.00	1640	-15610	171966	168432	162466	158932	152966	170200	160700	387	49100	500	115430	100	1	77463220	128279	446.36	5.45	12	0.32	371.00	30412.00	382000	20231221	-56.65	154800	20241209	6.98	362000	-54.25	20240102	154800	6.98	20241209	382000	-56.65	20231221	154800	6.98	20241209	0.86	N	003670	500	387 억	7745408	N	N	7049	N	N
108	20241211	140147	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165200	300	2	0.18	34317887600	207395	62.06	165300	168300	163400	214000	115500	164900	165471.17	10.00	1640	-15877	171966	168432	162466	158932	152966	170200	160700	387	49100	500	115430	100	1	77463220	127969	445.28	5.43	12	0.27	371.00	30412.00	382000	20231221	-56.75	154800	20241209	6.72	362000	-54.36	20240102	154800	6.72	20241209	382000	-56.75	20231221	154800	6.72	20241209	0.86	N	003670	500	387 억	7745408	N	N	7049	N	N
109	20241211	130148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164600	-300	5	-0.18	29957130800	180997	54.16	165300	168300	163400	214000	115500	164900	165511.79	10.00	1640	-12852	171966	168432	162466	158932	152966	170200	160700	387	49100	500	115430	100	1	77463220	127504	443.67	5.41	12	0.23	371.00	30412.00	382000	20231221	-56.91	154800	20241209	6.33	362000	-54.53	20240102	154800	6.33	20241209	382000	-56.91	20231221	154800	6.33	20241209	0.86	N	003670	500	387 억	7745408	N	N	7049	N	N
110	20241211	120147	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164900	0	3	0.00	25524318700	154086	46.10	165300	168300	163400	214000	115500	164900	165649.87	10.00	1640	-8787	171966	168432	162466	158932	152966	170200	160700	387	49100	500	115430	100	1	77463220	127737	444.47	5.42	12	0.20	371.00	30412.00	382000	20231221	-56.83	154800	20241209	6.52	362000	-54.45	20240102	154800	6.52	20241209	382000	-56.83	20231221	154800	6.52	20241209	0.86	N	003670	500	387 억	7745408	N	N	7049	N	N
111	20241211	110148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166200	1300	2	0.79	22275291800	134441	40.23	165300	168300	163400	214000	115500	164900	165688.29	10.00	1640	-9547	171966	168432	162466	158932	152966	170200	160700	387	49100	500	115430	100	1	77463220	128744	447.98	5.46	12	0.17	371.00	30412.00	382000	20231221	-56.49	154800	20241209	7.36	362000	-54.09	20240102	154800	7.36	20241209	382000	-56.49	20231221	154800	7.36	20241209	0.86	N	003670	500	387 억	7745408	N	N	7049	N	N
112	20241211	100147	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164300	-600	5	-0.36	16315743100	98256	29.40	165300	168300	164100	214000	115500	164900	166053.52	10.00	1640	-8050	171966	168432	162466	158932	152966	170200	160700	387	49100	500	115430	100	1	77463220	127272	442.86	5.40	12	0.13	371.00	30412.00	382000	20231221	-56.99	154800	20241209	6.14	362000	-54.61	20240102	154800	6.14	20241209	382000	-56.99	20231221	154800	6.14	20241209	0.86	N	003670	500	387 억	7745408	N	N	7049	N	N
113	20241211	090148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166900	2000	2	1.21	2254562000	13542	4.05	165300	167600	165300	214000	115500	164900	166487.81	10.00	1640	2147	171966	168432	162466	158932	152966	170200	160700	387	49100	500	115430	100	1	77463220	129286	449.87	5.49	12	0.02	371.00	30412.00	382000	20231221	-56.31	154800	20241209	7.82	362000	-53.90	20240102	154800	7.82	20241209	382000	-56.31	20231221	154800	7.82	20241209	0.86	N	003670	500	387 억	7745408	N	N	7049	N	N
114	20241210	160148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164900	9800	2	6.32	54090109000	332384	78.42	156500	166000	156500	201500	108600	155100	162734.36	9.89	-3034	79122	167166	161132	157966	151932	148766	159550	150350	387	46400	500	108570	100	1	77463220	127737	444.47	5.42	12	0.43	371.00	30412.00	382000	20231221	-56.83	154800	20241209	6.52	362000	-54.45	20240102	154800	6.52	20241209	382000	-56.83	20231221	154800	6.52	20241209	0.87	N	003670	500	387 억	7659807	N	N	7017	N	N
115	20241210	150147	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163800	8700	2	5.61	50861199200	312771	73.79	156500	166000	156500	201500	108600	155100	162620.49	9.89	-3034	77855	167166	161132	157966	151932	148766	159550	150350	387	46400	500	108570	100	1	77463220	126885	441.51	5.39	12	0.40	371.00	30412.00	382000	20231221	-57.12	154800	20241209	5.81	362000	-54.75	20240102	154800	5.81	20241209	382000	-57.12	20231221	154800	5.81	20241209	0.87	N	003670	500	387 억	7659807	N	N	6395	N	N
116	20241210	140147	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164000	8900	2	5.74	46818876600	288144	67.98	156500	166000	156500	201500	108600	155100	162490.35	9.89	-3034	73480	167166	161132	157966	151932	148766	159550	150350	387	46400	500	108570	100	1	77463220	127040	442.05	5.39	12	0.37	371.00	30412.00	382000	20231221	-57.07	154800	20241209	5.94	362000	-54.70	20240102	154800	5.94	20241209	382000	-57.07	20231221	154800	5.94	20241209	0.87	N	003670	500	387 억	7659807	N	N	6395	N	N
117	20241210	130147	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164700	9600	2	6.19	40895018000	252251	59.51	156500	164800	156500	201500	108600	155100	162126.91	9.89	-3034	64074	167166	161132	157966	151932	148766	159550	150350	387	46400	500	108570	100	1	77463220	127582	443.94	5.42	12	0.33	371.00	30412.00	382000	20231221	-56.88	154800	20241209	6.40	362000	-54.50	20240102	154800	6.40	20241209	382000	-56.88	20231221	154800	6.40	20241209	0.87	N	003670	500	387 억	7659807	N	N	6395	N	N
118	20241210	120147	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164700	9600	2	6.19	37571038400	232010	54.74	156500	164700	156500	201500	108600	155100	161944.11	9.89	-3034	58186	167166	161132	157966	151932	148766	159550	150350	387	46400	500	108570	100	1	77463220	127582	443.94	5.42	12	0.30	371.00	30412.00	382000	20231221	-56.88	154800	20241209	6.40	362000	-54.50	20240102	154800	6.40	20241209	382000	-56.88	20231221	154800	6.40	20241209	0.87	N	003670	500	387 억	7659807	N	N	6395	N	N
119	20241210	110147	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163300	8200	2	5.29	32655257600	202061	47.67	156500	164200	156500	201500	108600	155100	161618.50	9.89	-3034	47659	167166	161132	157966	151932	148766	159550	150350	387	46400	500	108570	100	1	77463220	126497	440.16	5.37	12	0.26	371.00	30412.00	382000	20231221	-57.25	154800	20241209	5.49	362000	-54.89	20240102	154800	5.49	20241209	382000	-57.25	20231221	154800	5.49	20241209	0.87	N	003670	500	387 억	7659807	N	N	6395	N	N
120	20241210	100147	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163400	8300	2	5.35	24782665400	153850	36.30	156500	163500	156500	201500	108600	155100	161092.49	9.89	-3034	43650	167166	161132	157966	151932	148766	159550	150350	387	46400	500	108570	100	1	77463220	126575	440.43	5.37	12	0.20	371.00	30412.00	382000	20231221	-57.23	154800	20241209	5.56	362000	-54.86	20240102	154800	5.56	20241209	382000	-57.23	20231221	154800	5.56	20241209	0.87	N	003670	500	387 억	7659807	N	N	6395	N	N
121	20241210	090149	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	158900	3800	2	2.45	2382287100	15094	3.56	156500	159400	156500	201500	108600	155100	157873.44	9.89	-3034	4542	167166	161132	157966	151932	148766	159550	150350	387	46400	500	108570	100	1	77463220	123089	428.30	5.22	12	0.02	371.00	30412.00	382000	20231221	-58.40	154800	20241209	2.65	362000	-56.10	20240102	154800	2.65	20241209	382000	-58.40	20231221	154800	2.65	20241209	0.87	N	003670	500	387 억	7659807	N	N	6395	N	N
122	20241209	160146	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	155100	-10100	5	-6.11	66688897800	419333	121.75	161100	164000	154800	214500	115700	165200	159055.05	9.88	-4182	1417	172266	168732	162966	159432	153666	170500	161200	387	49300	500	115640	100	1	77463220	120145	418.06	5.10	12	0.54	371.00	30412.00	382000	20231221	-59.40	154800	20241209	0.19	362000	-57.15	20240102	154800	0.19	20241209	382000	-59.40	20231221	154800	0.19	20241209	0.87	N	003670	500	387 억	7650750	N	N	6395	N	N
123	20241209	150147	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	156600	-8600	5	-5.21	55232085400	345541	100.32	161100	164000	156200	214500	115700	165200	159842.32	9.88	-4182	-4961	172266	168732	162966	159432	153666	170500	161200	387	49300	500	115640	100	1	77463220	121307	422.10	5.15	12	0.45	371.00	30412.00	382000	20231221	-59.01	156200	20241209	0.26	362000	-56.74	20240102	156200	0.26	20241209	382000	-59.01	20231221	156200	0.26	20241209	0.87	N	003670	500	387 억	7650750	N	N	5124	N	N
124	20241209	140147	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	157900	-7300	5	-4.42	46091178100	287327	83.42	161100	164000	157400	214500	115700	165200	160413.64	9.88	-4182	-8241	172266	168732	162966	159432	153666	170500	161200	387	49300	500	115640	100	1	77463220	122314	425.61	5.19	12	0.37	371.00	30412.00	382000	20231221	-58.66	157200	20241206	0.45	362000	-56.38	20240102	157200	0.45	20241206	382000	-58.66	20231221	157200	0.45	20241206	0.87	N	003670	500	387 억	7650750	N	N	5124	N	N
125	20241209	130149	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	157900	-7300	5	-4.42	40703735000	253217	73.52	161100	164000	157800	214500	115700	165200	160746.42	9.88	-4182	-10795	172266	168732	162966	159432	153666	170500	161200	387	49300	500	115640	100	1	77463220	122314	425.61	5.19	12	0.33	371.00	30412.00	382000	20231221	-58.66	157200	20241206	0.45	362000	-56.38	20240102	157200	0.45	20241206	382000	-58.66	20231221	157200	0.45	20241206	0.87	N	003670	500	387 억	7650750	N	N	5124	N	N
126	20241209	120147	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	159800	-5400	5	-3.27	34350750400	213257	61.92	161100	164000	158400	214500	115700	165200	161076.74	9.88	-4182	-7748	172266	168732	162966	159432	153666	170500	161200	387	49300	500	115640	100	1	77463220	123786	430.73	5.25	12	0.28	371.00	30412.00	382000	20231221	-58.17	157200	20241206	1.65	362000	-55.86	20240102	157200	1.65	20241206	382000	-58.17	20231221	157200	1.65	20241206	0.87	N	003670	500	387 억	7650750	N	N	5124	N	N
127	20241209	110148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	161400	-3800	5	-2.30	26110938500	161629	46.93	161100	164000	159700	214500	115700	165200	161548.55	9.88	-4182	47	172266	168732	162966	159432	153666	170500	161200	387	49300	500	115640	100	1	77463220	125026	435.04	5.31	12	0.21	371.00	30412.00	382000	20231221	-57.75	157200	20241206	2.67	362000	-55.41	20240102	157200	2.67	20241206	382000	-57.75	20231221	157200	2.67	20241206	0.87	N	003670	500	387 억	7650750	N	N	5124	N	N
128	20241209	100147	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163500	-1700	5	-1.03	18939305400	117528	34.12	161100	163500	159700	214500	115700	165200	161147.11	9.88	-4182	2898	172266	168732	162966	159432	153666	170500	161200	387	49300	500	115640	100	1	77463220	126652	440.70	5.38	12	0.15	371.00	30412.00	382000	20231221	-57.20	157200	20241206	4.01	362000	-54.83	20240102	157200	4.01	20241206	382000	-57.20	20231221	157200	4.01	20241206	0.87	N	003670	500	387 억	7650750	N	N	5124	N	N
129	20241209	090147	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	161600	-3600	5	-2.18	3528114200	21912	6.36	161100	162500	160200	214500	115700	165200	161012.50	9.88	-4182	-935	172266	168732	162966	159432	153666	170500	161200	387	49300	500	115640	100	1	77463220	125181	435.58	5.31	12	0.03	371.00	30412.00	382000	20231221	-57.70	157200	20241206	2.80	362000	-55.36	20240102	157200	2.80	20241206	382000	-57.70	20231221	157200	2.80	20241206	0.87	N	003670	500	387 억	7650750	N	N	5124	N	N
130	20241206	160147	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	165200	1900	2	1.16	55679302200	342236	140.60	163200	166500	157200	212000	114400	163300	162687.59	9.84	0	39043	173300	168300	165500	160500	157700	166900	159100	387	48700	500	114310	100	1	77463220	127969	445.28	5.43	12	0.44	371.00	30412.00	382000	20231221	-56.75	157200	20241206	5.09	362000	-54.36	20240102	157200	5.09	20241206	382000	-56.75	20231221	157200	5.09	20241206	0.89	N	003670	500	387 억	7624930	N	N	5103	N	N
131	20241206	150146	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	165500	2200	2	1.35	50512365000	310952	127.75	163200	166500	157200	212000	114400	163300	162443.71	9.84	0	45728	173300	168300	165500	160500	157700	166900	159100	387	48700	500	114310	100	1	77463220	128202	446.09	5.44	12	0.40	371.00	30412.00	382000	20231221	-56.68	157200	20241206	5.28	362000	-54.28	20240102	157200	5.28	20241206	382000	-56.68	20231221	157200	5.28	20241206	0.89	N	003670	500	387 억	7624930	N	N	5659	N	N
132	20241206	140146	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	162700	-600	5	-0.37	44438025700	273884	112.52	163200	166500	157200	212000	114400	163300	162250.51	9.84	0	41307	173300	168300	165500	160500	157700	166900	159100	387	48700	500	114310	100	1	77463220	126033	438.54	5.35	12	0.35	371.00	30412.00	382000	20231221	-57.41	157200	20241206	3.50	362000	-55.06	20240102	157200	3.50	20241206	382000	-57.41	20231221	157200	3.50	20241206	0.89	N	003670	500	387 억	7624930	N	N	5659	N	N
133	20241206	130146	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	161600	-1700	5	-1.04	41439010700	255425	104.93	163200	166500	157200	212000	114400	163300	162234.71	9.84	0	38637	173300	168300	165500	160500	157700	166900	159100	387	48700	500	114310	100	1	77463220	125181	435.58	5.31	12	0.33	371.00	30412.00	382000	20231221	-57.70	157200	20241206	2.80	362000	-55.36	20240102	157200	2.80	20241206	382000	-57.70	20231221	157200	2.80	20241206	0.89	N	003670	500	387 억	7624930	N	N	5659	N	N
134	20241206	120146	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	162500	-800	5	-0.49	37829272300	233193	95.80	163200	166500	157200	212000	114400	163300	162222.11	9.84	0	35494	173300	168300	165500	160500	157700	166900	159100	387	48700	500	114310	100	1	77463220	125878	438.01	5.34	12	0.30	371.00	30412.00	382000	20231221	-57.46	157200	20241206	3.37	362000	-55.11	20240102	157200	3.37	20241206	382000	-57.46	20231221	157200	3.37	20241206	0.89	N	003670	500	387 억	7624930	N	N	5659	N	N
135	20241206	110147	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	158400	-4900	5	-3.00	30836127800	189816	77.98	163200	166500	157200	212000	114400	163300	162451.86	9.84	0	28293	173300	168300	165500	160500	157700	166900	159100	387	48700	500	114310	100	1	77463220	122702	426.95	5.21	12	0.25	371.00	30412.00	382000	20231221	-58.53	157200	20241206	0.76	362000	-56.24	20240102	157200	0.76	20241206	382000	-58.53	20231221	157200	0.76	20241206	0.89	N	003670	500	387 억	7624930	N	N	5659	N	N
136	20241206	100145	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163400	100	2	0.06	15283670400	92762	38.11	163200	166500	162700	212000	114400	163300	164765.29	9.84	0	18809	173300	168300	165500	160500	157700	166900	159100	387	48700	500	114310	100	1	77463220	126575	440.43	5.37	12	0.12	371.00	30412.00	382000	20231221	-57.23	162000	20241115	0.86	362000	-54.86	20240102	162000	0.86	20241115	382000	-57.23	20231221	162000	0.86	20241115	0.89	N	003670	500	387 억	7624930	N	N	5659	N	N
137	20241206	090146	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165300	2000	2	1.22	1800321100	10977	4.51	163200	165700	163000	212000	114400	163300	164021.36	9.84	0	3280	173300	168300	165500	160500	157700	166900	159100	387	48700	500	114310	100	1	77463220	128047	445.55	5.44	12	0.01	371.00	30412.00	382000	20231221	-56.73	162000	20241115	2.04	362000	-54.34	20240102	162000	2.04	20241115	382000	-56.73	20231221	162000	2.04	20241115	0.89	N	003670	500	387 억	7624930	N	N	5659	N	N
138	20241205	160145	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163300	-5400	5	-3.20	39571866200	237980	72.86	170000	170500	162700	219000	118100	168700	166300.18	9.81	-4100	-2321	174100	171400	168200	165500	162300	172750	166850	387	50300	500	118090	100	1	77463220	126497	440.16	5.37	12	0.31	371.00	30412.00	382000	20231221	-57.25	162000	20241115	0.80	362000	-54.89	20240102	162000	0.80	20241115	382000	-57.25	20231221	162000	0.80	20241115	0.85	N	003670	500	387 억	7599716	N	N	5659	N	N
139	20241205	150145	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164000	-4700	5	-2.79	33332294500	199752	61.16	170000	170500	162700	219000	118100	168700	166867.20	9.81	-4100	-9787	174100	171400	168200	165500	162300	172750	166850	387	50300	500	118090	100	1	77463220	127040	442.05	5.39	12	0.26	371.00	30412.00	382000	20231221	-57.07	162000	20241115	1.23	362000	-54.70	20240102	162000	1.23	20241115	382000	-57.07	20231221	162000	1.23	20241115	0.85	N	003670	500	387 억	7599716	N	N	8085	N	N
140	20241205	140144	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165900	-2800	5	-1.66	25193330100	150249	46.00	170000	170500	165200	219000	118100	168700	167676.30	9.81	-4100	-11406	174100	171400	168200	165500	162300	172750	166850	387	50300	500	118090	100	1	77463220	128511	447.17	5.46	12	0.19	371.00	30412.00	382000	20231221	-56.57	162000	20241115	2.41	362000	-54.17	20240102	162000	2.41	20241115	382000	-56.57	20231221	162000	2.41	20241115	0.85	N	003670	500	387 억	7599716	N	N	8085	N	N
141	20241205	130146	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166500	-2200	5	-1.30	19447102900	115638	35.40	170000	170500	166200	219000	118100	168700	168171.66	9.81	-4100	-5026	174100	171400	168200	165500	162300	172750	166850	387	50300	500	118090	100	1	77463220	128976	448.79	5.47	12	0.15	371.00	30412.00	382000	20231221	-56.41	162000	20241115	2.78	362000	-54.01	20240102	162000	2.78	20241115	382000	-56.41	20231221	162000	2.78	20241115	0.85	N	003670	500	387 억	7599716	N	N	8085	N	N
142	20241205	120146	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168000	-700	5	-0.41	15683573200	93124	28.51	170000	170500	166200	219000	118100	168700	168415.62	9.81	-4100	597	174100	171400	168200	165500	162300	172750	166850	387	50300	500	118090	100	1	77463220	130138	452.83	5.52	12	0.12	371.00	30412.00	382000	20231221	-56.02	162000	20241115	3.70	362000	-53.59	20240102	162000	3.70	20241115	382000	-56.02	20231221	162000	3.70	20241115	0.85	N	003670	500	387 억	7599716	N	N	8085	N	N
143	20241205	110145	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168500	-200	5	-0.12	13327659800	79159	24.24	170000	170500	166200	219000	118100	168700	168365.14	9.81	-4100	-713	174100	171400	168200	165500	162300	172750	166850	387	50300	500	118090	100	1	77463220	130526	454.18	5.54	12	0.10	371.00	30412.00	382000	20231221	-55.89	162000	20241115	4.01	362000	-53.45	20240102	162000	4.01	20241115	382000	-55.89	20231221	162000	4.01	20241115	0.85	N	003670	500	387 억	7599716	N	N	8085	N	N
144	20241205	100144	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168800	100	2	0.06	10279597600	61051	18.69	170000	170500	166200	219000	118100	168700	168376.53	9.81	-4100	-1687	174100	171400	168200	165500	162300	172750	166850	387	50300	500	118090	100	1	77463220	130758	454.99	5.55	12	0.08	371.00	30412.00	382000	20231221	-55.81	162000	20241115	4.20	362000	-53.37	20240102	162000	4.20	20241115	382000	-55.81	20231221	162000	4.20	20241115	0.85	N	003670	500	387 억	7599716	N	N	8085	N	N
145	20241205	090145	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168100	-600	5	-0.36	1806171700	10678	3.27	170000	170000	167900	219000	118100	168700	169154.41	9.81	-4100	-4004	174100	171400	168200	165500	162300	172750	166850	387	50300	500	118090	100	1	77463220	130216	453.10	5.53	12	0.01	371.00	30412.00	382000	20231221	-55.99	162000	20241115	3.77	362000	-53.56	20240102	162000	3.77	20241115	382000	-55.99	20231221	162000	3.77	20241115	0.85	N	003670	500	387 억	7599716	N	N	8085	N	N
146	20241204	160143	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168700	-3100	5	-1.80	54042103500	322569	94.90	168200	170900	165000	223000	120300	171800	167534.88	9.76	0	43940	182466	177132	174166	168832	165866	175650	167350	387	51200	500	120260	100	1	77463220	130680	454.72	5.55	12	0.42	371.00	30412.00	382000	20231221	-55.84	162000	20241115	4.14	362000	-53.40	20240102	162000	4.14	20241115	382000	-55.84	20231221	162000	4.14	20241115	0.89	N	003670	500	387 억	7558612	N	N	8053	N	N
147	20241204	150144	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168900	-2900	5	-1.69	50010915100	298682	87.87	168200	170900	165000	223000	120300	171800	167438.47	9.76	0	38023	182466	177132	174166	168832	165866	175650	167350	387	51200	500	120260	100	1	77463220	130835	455.26	5.55	12	0.39	371.00	30412.00	382000	20231221	-55.79	162000	20241115	4.26	362000	-53.34	20240102	162000	4.26	20241115	382000	-55.79	20231221	162000	4.26	20241115	0.89	N	003670	500	387 억	7558612	N	N	10147	N	N
148	20241204	140144	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168000	-3800	5	-2.21	43208582900	258256	75.98	168200	170900	165000	223000	120300	171800	167308.89	9.76	0	26572	182466	177132	174166	168832	165866	175650	167350	387	51200	500	120260	100	1	77463220	130138	452.83	5.52	12	0.33	371.00	30412.00	382000	20231221	-56.02	162000	20241115	3.70	362000	-53.59	20240102	162000	3.70	20241115	382000	-56.02	20231221	162000	3.70	20241115	0.89	N	003670	500	387 억	7558612	N	N	10147	N	N
149	20241204	130144	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	167300	-4500	5	-2.62	39404169800	235576	69.31	168200	170900	165000	223000	120300	171800	167267.09	9.76	0	23298	182466	177132	174166	168832	165866	175650	167350	387	51200	500	120260	100	1	77463220	129596	450.94	5.50	12	0.30	371.00	30412.00	382000	20231221	-56.20	162000	20241115	3.27	362000	-53.78	20240102	162000	3.27	20241115	382000	-56.20	20231221	162000	3.27	20241115	0.89	N	003670	500	387 억	7558612	N	N	10147	N	N
150	20241204	120144	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166500	-5300	5	-3.08	36350169200	217231	63.91	168200	170900	165000	223000	120300	171800	167333.90	9.76	0	22404	182466	177132	174166	168832	165866	175650	167350	387	51200	500	120260	100	1	77463220	128976	448.79	5.47	12	0.28	371.00	30412.00	382000	20231221	-56.41	162000	20241115	2.78	362000	-54.01	20240102	162000	2.78	20241115	382000	-56.41	20231221	162000	2.78	20241115	0.89	N	003670	500	387 억	7558612	N	N	10147	N	N
151	20241204	110142	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165500	-6300	5	-3.67	31446307600	187565	55.18	168200	170900	165000	223000	120300	171800	167655.23	9.76	0	19298	182466	177132	174166	168832	165866	175650	167350	387	51200	500	120260	100	1	77463220	128202	446.09	5.44	12	0.24	371.00	30412.00	382000	20231221	-56.68	162000	20241115	2.16	362000	-54.28	20240102	162000	2.16	20241115	382000	-56.68	20231221	162000	2.16	20241115	0.89	N	003670	500	387 억	7558612	N	N	10147	N	N
152	20241204	100143	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168300	-3500	5	-2.04	24614590400	146608	43.13	168200	170900	165000	223000	120300	171800	167893.56	9.76	0	20066	182466	177132	174166	168832	165866	175650	167350	387	51200	500	120260	100	1	77463220	130371	453.64	5.53	12	0.19	371.00	30412.00	382000	20231221	-55.94	162000	20241115	3.89	362000	-53.51	20240102	162000	3.89	20241115	382000	-55.94	20231221	162000	3.89	20241115	0.89	N	003670	500	387 억	7558612	N	N	10147	N	N
153	20241204	090145	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168100	-3700	5	-2.15	3900863400	23176	6.82	168200	169300	168000	223000	120300	171800	168312.83	9.76	0	4156	182466	177132	174166	168832	165866	175650	167350	387	51200	500	120260	100	1	77463220	130216	453.10	5.53	12	0.03	371.00	30412.00	382000	20231221	-55.99	162000	20241115	3.77	362000	-53.56	20240102	162000	3.77	20241115	382000	-55.99	20231221	162000	3.77	20241115	0.89	N	003670	500	387 억	7558612	N	N	10147	N	N
154	20241203	160148	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	171800	-4200	5	-2.39	58495267700	336263	117.55	177700	179500	171200	228500	123200	176000	173967.54	9.79	0	-47901	184333	180166	176533	172366	168733	182250	174450	387	52500	500	123200	100	1	77463220	133082	463.07	5.65	12	0.43	371.00	30412.00	382000	20231221	-55.03	162000	20241115	6.05	362000	-52.54	20240102	162000	6.05	20241115	382000	-55.03	20231221	162000	6.05	20241115	0.86	N	003670	500	387 억	7585400	N	N	10061	N	N
155	20241203	150150	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172000	-4000	5	-2.27	50918849600	292134	102.13	177700	179500	171200	228500	123200	176000	174299.02	9.79	0	-40634	184333	180166	176533	172366	168733	182250	174450	387	52500	500	123200	100	1	77463220	133237	463.61	5.66	12	0.38	371.00	30412.00	382000	20231221	-54.97	162000	20241115	6.17	362000	-52.49	20240102	162000	6.17	20241115	382000	-54.97	20231221	162000	6.17	20241115	0.86	N	003670	500	387 억	7585400	N	N	6407	N	N
156	20241203	140147	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172200	-3800	5	-2.16	41000424300	234366	81.93	177700	179500	172000	228500	123200	176000	174941.38	9.79	0	-31064	184333	180166	176533	172366	168733	182250	174450	387	52500	500	123200	100	1	77463220	133392	464.15	5.66	12	0.30	371.00	30412.00	382000	20231221	-54.92	162000	20241115	6.30	362000	-52.43	20240102	162000	6.30	20241115	382000	-54.92	20231221	162000	6.30	20241115	0.86	N	003670	500	387 억	7585400	N	N	6407	N	N
157	20241203	130150	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173500	-2500	5	-1.42	33811679700	192829	67.41	177700	179500	172900	228500	123200	176000	175345.05	9.79	0	-19301	184333	180166	176533	172366	168733	182250	174450	387	52500	500	123200	100	1	77463220	134399	467.65	5.70	12	0.25	371.00	30412.00	382000	20231221	-54.58	162000	20241115	7.10	362000	-52.07	20240102	162000	7.10	20241115	382000	-54.58	20231221	162000	7.10	20241115	0.86	N	003670	500	387 억	7585400	N	N	6407	N	N
158	20241203	120154	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173400	-2600	5	-1.48	29779461000	169592	59.29	177700	179500	172900	228500	123200	176000	175594.47	9.79	0	-14704	184333	180166	176533	172366	168733	182250	174450	387	52500	500	123200	100	1	77463220	134321	467.39	5.70	12	0.22	371.00	30412.00	382000	20231221	-54.61	162000	20241115	7.04	362000	-52.10	20240102	162000	7.04	20241115	382000	-54.61	20231221	162000	7.04	20241115	0.86	N	003670	500	387 억	7585400	N	N	6407	N	N
159	20241203	110147	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175000	-1000	5	-0.57	21103422400	119674	41.84	177700	179500	173800	228500	123200	176000	176341.22	9.79	0	-528	184333	180166	176533	172366	168733	182250	174450	387	52500	500	123200	100	1	77463220	135561	471.70	5.75	12	0.15	371.00	30412.00	382000	20231221	-54.19	162000	20241115	8.02	362000	-51.66	20240102	162000	8.02	20241115	382000	-54.19	20231221	162000	8.02	20241115	0.86	N	003670	500	387 억	7585400	N	N	6407	N	N
160	20241203	100144	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174900	-1100	5	-0.62	15015972300	85141	29.76	177700	179500	173800	228500	123200	176000	176366.39	9.79	0	-247	184333	180166	176533	172366	168733	182250	174450	387	52500	500	123200	100	1	77463220	135483	471.43	5.75	12	0.11	371.00	30412.00	382000	20231221	-54.21	162000	20241115	7.96	362000	-51.69	20240102	162000	7.96	20241115	382000	-54.21	20231221	162000	7.96	20241115	0.86	N	003670	500	387 억	7585400	N	N	6407	N	N
161	20241203	090145	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	178500	2500	2	1.42	1653421900	9273	3.24	177700	179300	177700	228500	123200	176000	178331.61	9.79	0	2570	184333	180166	176533	172366	168733	182250	174450	387	52500	500	123200	100	1	77463220	138272	481.13	5.87	12	0.01	371.00	30412.00	382000	20231221	-53.27	162000	20241115	10.19	362000	-50.69	20240102	162000	10.19	20241115	382000	-53.27	20231221	162000	10.19	20241115	0.86	N	003670	500	387 억	7585400	N	N	6407	N	N
162	20241202	160141	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176000	3700	2	2.15	50257153700	284152	93.46	174600	180700	172900	223500	120700	172300	176869.88	9.68	0	7360	187433	179866	175533	167966	163633	177700	165800	387	51200	500	120610	100	1	77463220	136335	474.39	5.79	12	0.37	371.00	30412.00	382000	20231221	-53.93	162000	20241115	8.64	362000	-51.38	20240102	162000	8.64	20241115	382000	-53.93	20231221	162000	8.64	20241115	0.88	N	003670	500	387 억	7500213	N	N	6348	N	N
163	20241202	150145	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176300	4000	2	2.32	44528356400	251618	82.76	174600	180700	172900	223500	120700	172300	176968.42	9.68	0	14306	187433	179866	175533	167966	163633	177700	165800	387	51200	500	120610	100	1	77463220	136568	475.20	5.80	12	0.32	371.00	30412.00	382000	20231221	-53.85	162000	20241115	8.83	362000	-51.30	20240102	162000	8.83	20241115	382000	-53.85	20231221	162000	8.83	20241115	0.88	N	003670	500	387 억	7500213	N	N	5557	N	N
164	20241202	140146	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175900	3600	2	2.09	40671313000	229725	75.56	174600	180700	172900	223500	120700	172300	177043.85	9.68	0	13940	187433	179866	175533	167966	163633	177700	165800	387	51200	500	120610	100	1	77463220	136258	474.12	5.78	12	0.30	371.00	30412.00	382000	20231221	-53.95	162000	20241115	8.58	362000	-51.41	20240102	162000	8.58	20241115	382000	-53.95	20231221	162000	8.58	20241115	0.88	N	003670	500	387 억	7500213	N	N	5557	N	N
165	20241202	130147	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174100	1800	2	1.04	35267774400	198944	65.43	174600	180700	172900	223500	120700	172300	177275.33	9.68	0	20657	187433	179866	175533	167966	163633	177700	165800	387	51200	500	120610	100	1	77463220	134863	469.27	5.72	12	0.26	371.00	30412.00	382000	20231221	-54.42	162000	20241115	7.47	362000	-51.91	20240102	162000	7.47	20241115	382000	-54.42	20231221	162000	7.47	20241115	0.88	N	003670	500	387 억	7500213	N	N	5557	N	N
166	20241202	120152	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175800	3500	2	2.03	30675506000	172588	56.76	174600	180700	174600	223500	120700	172300	177738.92	9.68	0	26933	187433	179866	175533	167966	163633	177700	165800	387	51200	500	120610	100	1	77463220	136180	473.85	5.78	12	0.22	371.00	30412.00	382000	20231221	-53.98	162000	20241115	8.52	362000	-51.44	20240102	162000	8.52	20241115	382000	-53.98	20231221	162000	8.52	20241115	0.88	N	003670	500	387 억	7500213	N	N	5557	N	N
167	20241202	110141	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	177100	4800	2	2.79	27668600500	155566	51.17	174600	180700	174600	223500	120700	172300	177858.28	9.68	0	30495	187433	179866	175533	167966	163633	177700	165800	387	51200	500	120610	100	1	77463220	137187	477.36	5.82	12	0.20	371.00	30412.00	382000	20231221	-53.64	162000	20241115	9.32	362000	-51.08	20240102	162000	9.32	20241115	382000	-53.64	20231221	162000	9.32	20241115	0.88	N	003670	500	387 억	7500213	N	N	5557	N	N
168	20241202	100142	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	177400	5100	2	2.96	22371412700	125471	41.27	174600	180700	174600	223500	120700	172300	178300.33	9.68	0	29819	187433	179866	175533	167966	163633	177700	165800	387	51200	500	120610	100	1	77463220	137420	478.17	5.83	12	0.16	371.00	30412.00	382000	20231221	-53.56	162000	20241115	9.51	362000	-50.99	20240102	162000	9.51	20241115	382000	-53.56	20231221	162000	9.51	20241115	0.88	N	003670	500	387 억	7500213	N	N	5557	N	N
169	20241202	090143	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	177300	5000	2	2.90	3207173400	18228	6.00	174600	177800	174600	223500	120700	172300	175951.24	9.68	0	8565	187433	179866	175533	167966	163633	177700	165800	387	51200	500	120610	100	1	77463220	137342	477.90	5.83	12	0.02	371.00	30412.00	382000	20231221	-53.59	162000	20241115	9.44	362000	-51.02	20240102	162000	9.44	20241115	382000	-53.59	20231221	162000	9.44	20241115	0.88	N	003670	500	387 억	7500213	N	N	5557	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History