KissMeData/015260/price/prices-20241201.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160324	57	100.00	KOSPI		전기·전자	N	N	N	N		N	580	10	2	1.75	29946735	50662	10.13	571	626	571	741	399	570	591.12	0.00	0	3362	762	666	613	517	464	714	565	226	171	500	390	1	1	45116894	262	-2.66	0.80	12	0.11	-218.00	726.00	1650	20240105	-64.85	560	20241227	3.57	1650	-64.85	20240105	560	3.57	20241227	1650	-64.85	20240105	560	3.57	20241227	0.01	N	015260	500	225 억		0	N	N	1	N	00	N
3	20241231	150326	57	100.00	KOSPI		전기·전자	N	N	N	N		N	580	10	2	1.75	29946735	50662	10.13	571	626	571	741	399	570	591.12	0.00	0	3362	762	666	613	517	464	714	565	226	171	500	390	1	1	45116894	262	-2.66	0.80	12	0.11	-218.00	726.00	1650	20240105	-64.85	560	20241227	3.57	1650	-64.85	20240105	560	3.57	20241227	1650	-64.85	20240105	560	3.57	20241227	0.01	N	015260	500	225 억		0	N	N	1	N	00	N
4	20241231	140325	57	100.00	KOSPI		전기·전자	N	N	N	N		N	580	10	2	1.75	29946735	50662	10.13	571	626	571	741	399	570	591.12	0.00	0	3362	762	666	613	517	464	714	565	226	171	500	390	1	1	45116894	262	-2.66	0.80	12	0.11	-218.00	726.00	1650	20240105	-64.85	560	20241227	3.57	1650	-64.85	20240105	560	3.57	20241227	1650	-64.85	20240105	560	3.57	20241227	0.01	N	015260	500	225 억		0	N	N	1	N	00	N
5	20241231	130324	57	100.00	KOSPI		전기·전자	N	N	N	N		N	580	10	2	1.75	29946735	50662	10.13	571	626	571	741	399	570	591.12	0.00	0	3362	762	666	613	517	464	714	565	226	171	500	390	1	1	45116894	262	-2.66	0.80	12	0.11	-218.00	726.00	1650	20240105	-64.85	560	20241227	3.57	1650	-64.85	20240105	560	3.57	20241227	1650	-64.85	20240105	560	3.57	20241227	0.01	N	015260	500	225 억		0	N	N	1	N	00	N
6	20241231	120324	57	100.00	KOSPI		전기·전자	N	N	N	N		N	580	10	2	1.75	29946735	50662	10.13	571	626	571	741	399	570	591.12	0.00	0	3362	762	666	613	517	464	714	565	226	171	500	390	1	1	45116894	262	-2.66	0.80	12	0.11	-218.00	726.00	1650	20240105	-64.85	560	20241227	3.57	1650	-64.85	20240105	560	3.57	20241227	1650	-64.85	20240105	560	3.57	20241227	0.01	N	015260	500	225 억		0	N	N	1	N	00	N
7	20241231	110324	57	100.00	KOSPI		전기·전자	N	N	N	N		N	580	10	2	1.75	29946735	50662	10.13	571	626	571	741	399	570	591.12	0.00	0	3362	762	666	613	517	464	714	565	226	171	500	390	1	1	45116894	262	-2.66	0.80	12	0.11	-218.00	726.00	1650	20240105	-64.85	560	20241227	3.57	1650	-64.85	20240105	560	3.57	20241227	1650	-64.85	20240105	560	3.57	20241227	0.01	N	015260	500	225 억		0	N	N	1	N	00	N
8	20241231	100323	57	100.00	KOSPI		전기·전자	N	N	N	N		N	580	10	2	1.75	29946735	50662	10.13	571	626	571	741	399	570	591.12	0.00	0	3362	762	666	613	517	464	714	565	226	171	500	390	1	1	45116894	262	-2.66	0.80	12	0.11	-218.00	726.00	1650	20240105	-64.85	560	20241227	3.57	1650	-64.85	20240105	560	3.57	20241227	1650	-64.85	20240105	560	3.57	20241227	0.01	N	015260	500	225 억		0	N	N	1	N	00	N
9	20241231	090326	57	100.00	KOSPI		전기·전자	N	N	N	N		N	580	10	2	1.75	29946735	50662	10.13	571	626	571	741	399	570	591.12	0.00	0	3362	762	666	613	517	464	714	565	226	171	500	390	1	1	45116894	262	-2.66	0.80	12	0.11	-218.00	726.00	1650	20240105	-64.85	560	20241227	3.57	1650	-64.85	20240105	560	3.57	20241227	1650	-64.85	20240105	560	3.57	20241227	0.01	N	015260	500	225 억		0	N	N	1	N	00	N
10	20241230	160323	57	100.00	KOSPI		전기·전자	N	N	N	N		N	580	10	2	1.75	29904956	50590	10.11	571	626	571	741	399	570	591.12	0.00	0	3362	762	666	613	517	464	714	565	226	171	500	390	1	1	45116894	262	-2.66	0.80	12	0.11	-218.00	726.00	1650	20240105	-64.85	560	20241227	3.57	1650	-64.85	20240105	560	3.57	20241227	1650	-64.85	20240105	560	3.57	20241227	0.01	N	015260	500	225 억		0	N	N	1	N	00	N
11	20241230	150325	57	100.00	KOSPI		전기·전자	N	N	N	N		N	590	20	2	3.51	27626529	46731	9.34	571	626	571	741	399	570	591.18	0.00	0	3491	762	666	613	517	464	714	565	226	171	500	390	1	1	45116894	266	-2.71	0.81	12	0.10	-218.00	726.00	1650	20240105	-64.24	560	20241227	5.36	1650	-64.24	20240105	560	5.36	20241227	1650	-64.24	20240105	560	5.36	20241227	0.01	N	015260	500	225 억		0	N	N	1	N	00	N
12	20241230	140324	57	100.00	KOSPI		전기·전자	N	N	N	N		N	578	8	2	1.40	24536178	41427	8.28	571	626	571	741	399	570	592.28	0.00	0	4333	762	666	613	517	464	714	565	226	171	500	390	1	1	45116894	261	-2.65	0.80	12	0.09	-218.00	726.00	1650	20240105	-64.97	560	20241227	3.21	1650	-64.97	20240105	560	3.21	20241227	1650	-64.97	20240105	560	3.21	20241227	0.01	N	015260	500	225 억		0	N	N	1	N	00	N
13	20241230	130324	57	100.00	KOSPI		전기·전자	N	N	N	N		N	583	13	2	2.28	24407410	41206	8.24	571	626	571	741	399	570	592.33	0.00	0	4318	762	666	613	517	464	714	565	226	171	500	390	1	1	45116894	263	-2.67	0.80	12	0.09	-218.00	726.00	1650	20240105	-64.67	560	20241227	4.11	1650	-64.67	20240105	560	4.11	20241227	1650	-64.67	20240105	560	4.11	20241227	0.01	N	015260	500	225 억		0	N	N	1	N	00	N
14	20241230	120323	57	100.00	KOSPI		전기·전자	N	N	N	N		N	577	7	2	1.23	23438340	39536	7.90	571	626	571	741	399	570	592.84	0.00	0	4016	762	666	613	517	464	714	565	226	171	500	390	1	1	45116894	260	-2.65	0.79	12	0.09	-218.00	726.00	1650	20240105	-65.03	560	20241227	3.04	1650	-65.03	20240105	560	3.04	20241227	1650	-65.03	20240105	560	3.04	20241227	0.01	N	015260	500	225 억		0	N	N	1	N	00	N
15	20241230	110324	57	100.00	KOSPI		전기·전자	N	N	N	N		N	590	20	2	3.51	19431555	32618	6.52	571	626	571	741	399	570	595.73	0.00	0	3383	762	666	613	517	464	714	565	226	171	500	390	1	1	45116894	266	-2.71	0.81	12	0.07	-218.00	726.00	1650	20240105	-64.24	560	20241227	5.36	1650	-64.24	20240105	560	5.36	20241227	1650	-64.24	20240105	560	5.36	20241227	0.01	N	015260	500	225 억		0	N	N	1	N	00	N
16	20241230	100325	57	100.00	KOSPI		전기·전자	N	N	N	N		N	599	29	2	5.09	16011603	26793	5.36	571	626	571	741	399	570	597.60	0.00	0	1597	762	666	613	517	464	714	565	226	171	500	390	1	1	45116894	270	-2.75	0.83	12	0.06	-218.00	726.00	1650	20240105	-63.70	560	20241227	6.96	1650	-63.70	20240105	560	6.96	20241227	1650	-63.70	20240105	560	6.96	20241227	0.01	N	015260	500	225 억		0	N	N	1	N	00	N
17	20241230	090325	57	100.00	KOSPI		전기·전자	N	N	N	N		N	593	23	2	4.04	5599675	9252	1.85	571	626	571	741	399	570	605.24	0.00	0	-1187	762	666	613	517	464	714	565	226	171	500	390	1	1	45116894	268	-2.72	0.82	12	0.02	-218.00	726.00	1650	20240105	-64.06	560	20241227	5.89	1650	-64.06	20240105	560	5.89	20241227	1650	-64.06	20240105	560	5.89	20241227	0.01	N	015260	500	225 억		0	N	N	1	N	00	N
18	20241227	160323	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	570	1	2	0.18	312265557	500279	915.66	569	709	560	739	399	569	624.18	0.00	0	7065	637	603	586	552	535	594	543	226	170	500	390	1	1	45116894	257	-2.61	0.79	12	1.11	-218.00	726.00	1650	20240105	-65.45	560	20241227	1.79	1650	-65.45	20240105	560	1.79	20241227	1650	-65.45	20240105	560	1.79	20241227	0.01	N	015260	500	225 억		0	N	N	1	N	00	N
19	20241227	150322	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	573	4	2	0.70	306139213	489551	896.02	569	709	560	739	399	569	625.35	0.00	0	12180	637	603	586	552	535	594	543	226	170	500	390	1	1	45116894	259	-2.63	0.79	12	1.09	-218.00	726.00	1650	20240105	-65.27	560	20241227	2.32	1650	-65.27	20240105	560	2.32	20241227	1650	-65.27	20240105	560	2.32	20241227	0.01	N	015260	500	225 억		0	N	N	1	N	00	N
20	20241227	140325	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	573	4	2	0.70	300570177	479803	878.18	569	709	560	739	399	569	626.44	0.00	0	11674	637	603	586	552	535	594	543	226	170	500	390	1	1	45116894	259	-2.63	0.79	12	1.06	-218.00	726.00	1650	20240105	-65.27	560	20241227	2.32	1650	-65.27	20240105	560	2.32	20241227	1650	-65.27	20240105	560	2.32	20241227	0.01	N	015260	500	225 억		0	N	N	1	N	00	N
21	20241227	130324	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	594	25	2	4.39	287220370	456543	835.61	569	709	560	739	399	569	629.12	0.00	0	4644	637	603	586	552	535	594	543	226	170	500	390	1	1	45116894	268	-2.72	0.82	12	1.01	-218.00	726.00	1650	20240105	-64.00	560	20241227	6.07	1650	-64.00	20240105	560	6.07	20241227	1650	-64.00	20240105	560	6.07	20241227	0.01	N	015260	500	225 억		0	N	N	1	N	00	N
22	20241227	120323	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	592	23	2	4.04	274273042	434757	795.73	569	709	560	739	399	569	630.87	0.00	0	7838	637	603	586	552	535	594	543	226	170	500	390	1	1	45116894	267	-2.72	0.82	12	0.96	-218.00	726.00	1650	20240105	-64.12	560	20241227	5.71	1650	-64.12	20240105	560	5.71	20241227	1650	-64.12	20240105	560	5.71	20241227	0.01	N	015260	500	225 억		0	N	N	1	N	00	N
23	20241227	110323	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	647	78	2	13.71	199645456	307609	563.02	569	709	560	739	399	569	649.02	0.00	0	165	637	603	586	552	535	594	543	226	170	500	390	1	1	45116894	292	-2.97	0.89	12	0.68	-218.00	726.00	1650	20240105	-60.79	560	20241227	15.54	1650	-60.79	20240105	560	15.54	20241227	1650	-60.79	20240105	560	15.54	20241227	0.01	N	015260	500	225 억		0	N	N	1	N	00	N
24	20241227	100323	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	562	-7	5	-1.23	7928576	14038	25.69	569	570	560	739	399	569	564.79	0.00	0	1949	637	603	586	552	535	594	543	226	170	500	390	1	1	45116894	254	-2.58	0.77	12	0.03	-218.00	726.00	1650	20240105	-65.94	560	20241227	0.36	1650	-65.94	20240105	560	0.36	20241227	1650	-65.94	20240105	560	0.36	20241227	0.01	N	015260	500	225 억		0	N	N	1	N	00	N
25	20241227	090325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	564	-5	5	-0.88	1447396	2548	4.66	569	569	564	739	399	569	568.05	0.00	0	792	637	603	586	552	535	594	543	226	170	500	390	1	1	45116894	254	-2.59	0.78	12	0.01	-218.00	726.00	1650	20240105	-65.82	563	20241119	0.18	1650	-65.82	20240105	563	0.18	20241119	1650	-65.82	20240105	563	0.18	20241119	0.01	N	015260	500	225 억		0	N	N	1	N	00	N
26	20241226	160323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	569	-29	5	-4.85	30900420	51745	213.21	608	620	569	777	419	598	597.17	0.00	0	-1366	667	632	615	580	563	624	572	226	179	500	410	1	1	45116894	257	-2.61	0.78	12	0.11	-218.00	726.00	1650	20240105	-65.52	563	20241119	1.07	1650	-65.52	20240105	563	1.07	20241119	1650	-65.52	20240105	563	1.07	20241119	0.01	N	015260	500	225 억		0	N	N	1	N	00	N
27	20241226	150321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	595	-3	5	-0.50	26504917	44058	181.54	608	620	595	777	419	598	601.59	0.00	0	5292	667	632	615	580	563	624	572	226	179	500	410	1	1	45116894	268	-2.73	0.82	12	0.10	-218.00	726.00	1650	20240105	-63.94	563	20241119	5.68	1650	-63.94	20240105	563	5.68	20241119	1650	-63.94	20240105	563	5.68	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
28	20241226	140320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	597	-1	5	-0.17	25850842	42964	177.03	608	620	596	777	419	598	601.69	0.00	0	6078	667	632	615	580	563	624	572	226	179	500	410	1	1	45116894	269	-2.74	0.82	12	0.10	-218.00	726.00	1650	20240105	-63.82	563	20241119	6.04	1650	-63.82	20240105	563	6.04	20241119	1650	-63.82	20240105	563	6.04	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
29	20241226	130322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	600	2	2	0.33	20528259	34056	140.33	608	620	596	777	419	598	602.78	0.00	0	6374	667	632	615	580	563	624	572	226	179	500	410	1	1	45116894	271	-2.75	0.83	12	0.08	-218.00	726.00	1650	20240105	-63.64	563	20241119	6.57	1650	-63.64	20240105	563	6.57	20241119	1650	-63.64	20240105	563	6.57	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
30	20241226	120321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	607	9	2	1.51	20392642	33831	139.40	608	620	596	777	419	598	602.78	0.00	0	6392	667	632	615	580	563	624	572	226	179	500	410	1	1	45116894	274	-2.78	0.84	12	0.07	-218.00	726.00	1650	20240105	-63.21	563	20241119	7.82	1650	-63.21	20240105	563	7.82	20241119	1650	-63.21	20240105	563	7.82	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
31	20241226	110321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	608	10	2	1.67	12787738	21165	87.21	608	620	596	777	419	598	604.19	0.00	0	6720	667	632	615	580	563	624	572	226	179	500	410	1	1	45116894	274	-2.79	0.84	12	0.05	-218.00	726.00	1650	20240105	-63.15	563	20241119	7.99	1650	-63.15	20240105	563	7.99	20241119	1650	-63.15	20240105	563	7.99	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
32	20241226	100322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	608	10	2	1.67	11758881	19471	80.23	608	620	596	777	419	598	603.92	0.00	0	7319	667	632	615	580	563	624	572	226	179	500	410	1	1	45116894	274	-2.79	0.84	12	0.04	-218.00	726.00	1650	20240105	-63.15	563	20241119	7.99	1650	-63.15	20240105	563	7.99	20241119	1650	-63.15	20240105	563	7.99	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
33	20241226	090322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	619	21	2	3.51	651175	1083	4.46	608	619	600	777	419	598	601.27	0.00	0	985	667	632	615	580	563	624	572	226	179	500	410	1	1	45116894	279	-2.84	0.85	12	0.00	-218.00	726.00	1650	20240105	-62.48	563	20241119	9.95	1650	-62.48	20240105	563	9.95	20241119	1650	-62.48	20240105	563	9.95	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
34	20241224	160321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	598	-24	5	-3.86	15100260	24269	131.67	620	650	598	808	436	622	622.33	0.00	0	66	639	630	625	616	611	628	614	226	186	500	430	1	1	45116894	270	-2.74	0.82	12	0.05	-218.00	726.00	1650	20240105	-63.76	563	20241119	6.22	1650	-63.76	20240105	563	6.22	20241119	1650	-63.76	20240105	563	6.22	20241119	0.01	N	015260	500	225 억		0	N	N	45	N	00	N
35	20241224	150320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	610	-12	5	-1.93	14408269	23112	125.39	620	650	609	808	436	622	623.41	0.00	0	66	639	630	625	616	611	628	614	226	186	500	430	1	1	45116894	275	-2.80	0.84	12	0.05	-218.00	726.00	1650	20240105	-63.03	563	20241119	8.35	1650	-63.03	20240105	563	8.35	20241119	1650	-63.03	20240105	563	8.35	20241119	0.01	N	015260	500	225 억		0	N	N	45	N	00	N
36	20241224	140320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	623	1	2	0.16	10953143	17464	94.75	620	650	615	808	436	622	627.18	0.00	0	96	639	630	625	616	611	628	614	226	186	500	430	1	1	45116894	281	-2.86	0.86	12	0.04	-218.00	726.00	1650	20240105	-62.24	563	20241119	10.66	1650	-62.24	20240105	563	10.66	20241119	1650	-62.24	20240105	563	10.66	20241119	0.01	N	015260	500	225 억		0	N	N	45	N	00	N
37	20241224	130320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	615	-7	5	-1.13	10946969	17454	94.69	620	650	615	808	436	622	627.19	0.00	0	96	639	630	625	616	611	628	614	226	186	500	430	1	1	45116894	277	-2.82	0.85	12	0.04	-218.00	726.00	1650	20240105	-62.73	563	20241119	9.24	1650	-62.73	20240105	563	9.24	20241119	1650	-62.73	20240105	563	9.24	20241119	0.01	N	015260	500	225 억		0	N	N	45	N	00	N
38	20241224	120320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	639	17	2	2.73	9428499	15005	81.41	620	650	615	808	436	622	628.36	0.00	0	-216	639	630	625	616	611	628	614	226	186	500	430	1	1	45116894	288	-2.93	0.88	12	0.03	-218.00	726.00	1650	20240105	-61.27	563	20241119	13.50	1650	-61.27	20240105	563	13.50	20241119	1650	-61.27	20240105	563	13.50	20241119	0.01	N	015260	500	225 억		0	N	N	45	N	00	N
39	20241224	110321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	640	18	2	2.89	9424025	14998	81.37	620	650	615	808	436	622	628.35	0.00	0	-216	639	630	625	616	611	628	614	226	186	500	430	1	1	45116894	289	-2.94	0.88	12	0.03	-218.00	726.00	1650	20240105	-61.21	563	20241119	13.68	1650	-61.21	20240105	563	13.68	20241119	1650	-61.21	20240105	563	13.68	20241119	0.01	N	015260	500	225 억		0	N	N	45	N	00	N
40	20241224	100321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	620	-2	5	-0.32	7285741	11636	63.13	620	650	615	808	436	622	626.14	0.00	0	-76	639	630	625	616	611	628	614	226	186	500	430	1	1	45116894	280	-2.84	0.85	12	0.03	-218.00	726.00	1650	20240105	-62.42	563	20241119	10.12	1650	-62.42	20240105	563	10.12	20241119	1650	-62.42	20240105	563	10.12	20241119	0.01	N	015260	500	225 억		0	N	N	45	N	00	N
41	20241224	090322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	615	-7	5	-1.13	3284234	5321	28.87	620	622	615	808	436	622	617.22	0.00	0	78	639	630	625	616	611	628	614	226	186	500	430	1	1	45116894	277	-2.82	0.85	12	0.01	-218.00	726.00	1650	20240105	-62.73	563	20241119	9.24	1650	-62.73	20240105	563	9.24	20241119	1650	-62.73	20240105	563	9.24	20241119	0.01	N	015260	500	225 억		0	N	N	45	N	00	N
42	20241223	160319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	622	-10	5	-1.58	11536740	18432	167.73	632	634	620	821	443	632	625.91	0.00	0	-660	671	651	640	620	609	646	615	226	189	500	440	1	1	45116894	281	-2.85	0.86	12	0.04	-218.00	726.00	1650	20240105	-62.30	563	20241119	10.48	1650	-62.30	20240105	563	10.48	20241119	1650	-62.30	20240105	563	10.48	20241119	0.01	N	015260	500	225 억		0	N	N	45	N	00	N
43	20241223	150320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	632	0	3	0.00	9708643	15500	141.05	632	634	620	821	443	632	626.36	0.00	0	-660	671	651	640	620	609	646	615	226	189	500	440	1	1	45116894	285	-2.90	0.87	12	0.03	-218.00	726.00	1650	20240105	-61.70	563	20241119	12.26	1650	-61.70	20240105	563	12.26	20241119	1650	-61.70	20240105	563	12.26	20241119	0.01	N	015260	500	225 억		0	N	N	8	N	00	N
44	20241223	140318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	626	-6	5	-0.95	9678307	15452	140.61	632	634	620	821	443	632	626.35	0.00	0	-660	671	651	640	620	609	646	615	226	189	500	440	1	1	45116894	282	-2.87	0.86	12	0.03	-218.00	726.00	1650	20240105	-62.06	563	20241119	11.19	1650	-62.06	20240105	563	11.19	20241119	1650	-62.06	20240105	563	11.19	20241119	0.01	N	015260	500	225 억		0	N	N	8	N	00	N
45	20241223	130319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	632	0	3	0.00	8962771	14309	130.21	632	634	620	821	443	632	626.37	0.00	0	-548	671	651	640	620	609	646	615	226	189	500	440	1	1	45116894	285	-2.90	0.87	12	0.03	-218.00	726.00	1650	20240105	-61.70	563	20241119	12.26	1650	-61.70	20240105	563	12.26	20241119	1650	-61.70	20240105	563	12.26	20241119	0.01	N	015260	500	225 억		0	N	N	8	N	00	N
46	20241223	120319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	632	0	3	0.00	8154749	13020	118.48	632	634	620	821	443	632	626.32	0.00	0	-535	671	651	640	620	609	646	615	226	189	500	440	1	1	45116894	285	-2.90	0.87	12	0.03	-218.00	726.00	1650	20240105	-61.70	563	20241119	12.26	1650	-61.70	20240105	563	12.26	20241119	1650	-61.70	20240105	563	12.26	20241119	0.01	N	015260	500	225 억		0	N	N	8	N	00	N
47	20241223	110319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	631	-1	5	-0.16	4540322	7207	65.58	632	634	620	821	443	632	629.99	0.00	0	-535	671	651	640	620	609	646	615	226	189	500	440	1	1	45116894	285	-2.89	0.87	12	0.02	-218.00	726.00	1650	20240105	-61.76	563	20241119	12.08	1650	-61.76	20240105	563	12.08	20241119	1650	-61.76	20240105	563	12.08	20241119	0.01	N	015260	500	225 억		0	N	N	8	N	00	N
48	20241223	100318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	631	-1	5	-0.16	4327859	6870	62.52	632	634	620	821	443	632	629.96	0.00	0	-531	671	651	640	620	609	646	615	226	189	500	440	1	1	45116894	285	-2.89	0.87	12	0.02	-218.00	726.00	1650	20240105	-61.76	563	20241119	12.08	1650	-61.76	20240105	563	12.08	20241119	1650	-61.76	20240105	563	12.08	20241119	0.01	N	015260	500	225 억		0	N	N	8	N	00	N
49	20241223	090319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	632	0	3	0.00	45504	72	0.66	632	632	632	821	443	632	632.00	0.00	0	-5	671	651	640	620	609	646	615	226	189	500	440	1	1	45116894	285	-2.90	0.87	12	0.00	-218.00	726.00	1650	20240105	-61.70	563	20241119	12.26	1650	-61.70	20240105	563	12.26	20241119	1650	-61.70	20240105	563	12.26	20241119	0.01	N	015260	500	225 억		0	N	N	8	N	00	N
50	20241220	160317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	632	-6	5	-0.94	6980628	10983	67.02	660	660	629	829	447	638	635.59	0.00	0	-468	656	647	639	630	622	643	626	226	191	500	440	1	1	45116894	285	-2.90	0.87	12	0.02	-218.00	726.00	1650	20240105	-61.70	563	20241119	12.26	1650	-61.70	20240105	563	12.26	20241119	1650	-61.70	20240105	563	12.26	20241119	0.01	N	015260	500	225 억		0	N	N	8	N	00	N
51	20241220	150318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	638	0	3	0.00	6593796	10371	63.28	660	660	629	829	447	638	635.79	0.00	0	-468	656	647	639	630	622	643	626	226	191	500	440	1	1	45116894	288	-2.93	0.88	12	0.02	-218.00	726.00	1650	20240105	-61.33	563	20241119	13.32	1650	-61.33	20240105	563	13.32	20241119	1650	-61.33	20240105	563	13.32	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
52	20241220	140318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	641	3	2	0.47	4007370	6270	38.26	660	660	629	829	447	638	639.13	0.00	0	-266	656	647	639	630	622	643	626	226	191	500	440	1	1	45116894	289	-2.94	0.88	12	0.01	-218.00	726.00	1650	20240105	-61.15	563	20241119	13.85	1650	-61.15	20240105	563	13.85	20241119	1650	-61.15	20240105	563	13.85	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
53	20241220	130317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	642	4	2	0.63	2285457	3537	21.58	660	660	629	829	447	638	646.16	0.00	0	-266	656	647	639	630	622	643	626	226	191	500	440	1	1	45116894	290	-2.94	0.88	12	0.01	-218.00	726.00	1650	20240105	-61.09	563	20241119	14.03	1650	-61.09	20240105	563	14.03	20241119	1650	-61.09	20240105	563	14.03	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
54	20241220	120316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	645	7	2	1.10	1601513	2469	15.07	660	660	643	829	447	638	648.65	0.00	0	-159	656	647	639	630	622	643	626	226	191	500	440	1	1	45116894	291	-2.96	0.89	12	0.01	-218.00	726.00	1650	20240105	-60.91	563	20241119	14.56	1650	-60.91	20240105	563	14.56	20241119	1650	-60.91	20240105	563	14.56	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
55	20241220	110316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	653	15	2	2.35	1563400	2410	14.71	660	660	643	829	447	638	648.71	0.00	0	-159	656	647	639	630	622	643	626	226	191	500	440	1	1	45116894	295	-3.00	0.90	12	0.01	-218.00	726.00	1650	20240105	-60.42	563	20241119	15.99	1650	-60.42	20240105	563	15.99	20241119	1650	-60.42	20240105	563	15.99	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
56	20241220	100317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	653	15	2	2.35	761440	1166	7.11	660	660	650	829	447	638	653.04	0.00	0	-145	656	647	639	630	622	643	626	226	191	500	440	1	1	45116894	295	-3.00	0.90	12	0.00	-218.00	726.00	1650	20240105	-60.42	563	20241119	15.99	1650	-60.42	20240105	563	15.99	20241119	1650	-60.42	20240105	563	15.99	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
57	20241220	090318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	660	22	2	3.45	1980	3	0.02	660	660	660	829	447	638	660.00	0.00	0	0	656	647	639	630	622	643	626	226	191	500	440	1	1	45116894	298	-3.03	0.91	12	0.00	-218.00	726.00	1650	20240105	-60.00	563	20241119	17.23	1650	-60.00	20240105	563	17.23	20241119	1650	-60.00	20240105	563	17.23	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
58	20241219	160317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	638	-1	5	-0.16	10447205	16349	101.23	639	648	631	830	448	639	639.01	0.00	0	-778	689	664	647	622	605	655	613	226	191	500	440	1	1	45116894	288	-2.93	0.88	12	0.04	-218.00	726.00	1650	20240105	-61.33	563	20241119	13.32	1650	-61.33	20240105	563	13.32	20241119	1650	-61.33	20240105	563	13.32	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
59	20241219	150315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	640	1	2	0.16	9576905	14987	92.79	639	648	631	830	448	639	639.01	0.00	0	-778	689	664	647	622	605	655	613	226	191	500	440	1	1	45116894	289	-2.94	0.88	12	0.03	-218.00	726.00	1650	20240105	-61.21	563	20241119	13.68	1650	-61.21	20240105	563	13.68	20241119	1650	-61.21	20240105	563	13.68	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
60	20241219	140316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	639	0	3	0.00	4693629	7311	45.27	639	648	631	830	448	639	642.00	0.00	0	-518	689	664	647	622	605	655	613	226	191	500	440	1	1	45116894	288	-2.93	0.88	12	0.02	-218.00	726.00	1650	20240105	-61.27	563	20241119	13.50	1650	-61.27	20240105	563	13.50	20241119	1650	-61.27	20240105	563	13.50	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
61	20241219	130316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	637	-2	5	-0.31	4664235	7265	44.98	639	648	631	830	448	639	642.01	0.00	0	-518	689	664	647	622	605	655	613	226	191	500	440	1	1	45116894	287	-2.92	0.88	12	0.02	-218.00	726.00	1650	20240105	-61.39	563	20241119	13.14	1650	-61.39	20240105	563	13.14	20241119	1650	-61.39	20240105	563	13.14	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
62	20241219	120317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	639	0	3	0.00	4572957	7122	44.10	639	648	631	830	448	639	642.09	0.00	0	-509	689	664	647	622	605	655	613	226	191	500	440	1	1	45116894	288	-2.93	0.88	12	0.02	-218.00	726.00	1650	20240105	-61.27	563	20241119	13.50	1650	-61.27	20240105	563	13.50	20241119	1650	-61.27	20240105	563	13.50	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
63	20241219	110316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	639	0	3	0.00	1782485	2790	17.27	639	639	631	830	448	639	638.88	0.00	0	-95	689	664	647	622	605	655	613	226	191	500	440	1	1	45116894	288	-2.93	0.88	12	0.01	-218.00	726.00	1650	20240105	-61.27	563	20241119	13.50	1650	-61.27	20240105	563	13.50	20241119	1650	-61.27	20240105	563	13.50	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
64	20241219	100316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	638	-1	5	-0.16	1477721	2313	14.32	639	639	631	830	448	639	638.88	0.00	0	-57	689	664	647	622	605	655	613	226	191	500	440	1	1	45116894	288	-2.93	0.88	12	0.01	-218.00	726.00	1650	20240105	-61.33	563	20241119	13.32	1650	-61.33	20240105	563	13.32	20241119	1650	-61.33	20240105	563	13.32	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
65	20241219	090316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	639	0	3	0.00	4473	7	0.04	639	639	639	830	448	639	639.00	0.00	0	0	689	664	647	622	605	655	613	226	191	500	440	1	1	45116894	288	-2.93	0.88	12	0.00	-218.00	726.00	1650	20240105	-61.27	563	20241119	13.50	1650	-61.27	20240105	563	13.50	20241119	1650	-61.27	20240105	563	13.50	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
66	20241218	160315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	639	-7	5	-1.08	10302642	16141	53.10	642	672	630	839	453	646	638.29	0.00	0	-522	692	668	648	624	604	681	637	226	193	500	450	1	1	45116894	288	-2.93	0.88	12	0.04	-218.00	726.00	1650	20240105	-61.27	563	20241119	13.50	1650	-61.27	20240105	563	13.50	20241119	1650	-61.27	20240105	563	13.50	20241119	0.01	N	015260	500	225 억		0	N	N	2	N	00	N
67	20241218	150316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	645	-1	5	-0.15	9036975	14177	46.64	642	672	630	839	453	646	637.44	0.00	0	-471	692	668	648	624	604	681	637	226	193	500	450	1	1	45116894	291	-2.96	0.89	12	0.03	-218.00	726.00	1650	20240105	-60.91	563	20241119	14.56	1650	-60.91	20240105	563	14.56	20241119	1650	-60.91	20240105	563	14.56	20241119	0.01	N	015260	500	225 억		0	N	N	2	N	00	N
68	20241218	140315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	638	-8	5	-1.24	5446077	8542	28.10	642	672	630	839	453	646	637.56	0.00	0	-637	692	668	648	624	604	681	637	226	193	500	450	1	1	45116894	288	-2.93	0.88	12	0.02	-218.00	726.00	1650	20240105	-61.33	563	20241119	13.32	1650	-61.33	20240105	563	13.32	20241119	1650	-61.33	20240105	563	13.32	20241119	0.01	N	015260	500	225 억		0	N	N	2	N	00	N
69	20241218	130316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	639	-7	5	-1.08	5161543	8095	26.63	642	672	630	839	453	646	637.62	0.00	0	-833	692	668	648	624	604	681	637	226	193	500	450	1	1	45116894	288	-2.93	0.88	12	0.02	-218.00	726.00	1650	20240105	-61.27	563	20241119	13.50	1650	-61.27	20240105	563	13.50	20241119	1650	-61.27	20240105	563	13.50	20241119	0.01	N	015260	500	225 억		0	N	N	2	N	00	N
70	20241218	120317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	639	-7	5	-1.08	4629897	7263	23.89	642	672	630	839	453	646	637.46	0.00	0	-833	692	668	648	624	604	681	637	226	193	500	450	1	1	45116894	288	-2.93	0.88	12	0.02	-218.00	726.00	1650	20240105	-61.27	563	20241119	13.50	1650	-61.27	20240105	563	13.50	20241119	1650	-61.27	20240105	563	13.50	20241119	0.01	N	015260	500	225 억		0	N	N	2	N	00	N
71	20241218	110316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	639	-7	5	-1.08	4434280	6956	22.88	642	672	630	839	453	646	637.48	0.00	0	-957	692	668	648	624	604	681	637	226	193	500	450	1	1	45116894	288	-2.93	0.88	12	0.02	-218.00	726.00	1650	20240105	-61.27	563	20241119	13.50	1650	-61.27	20240105	563	13.50	20241119	1650	-61.27	20240105	563	13.50	20241119	0.01	N	015260	500	225 억		0	N	N	2	N	00	N
72	20241218	100316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	646	0	3	0.00	598944	931	3.06	642	672	637	839	453	646	643.33	0.00	0	-55	692	668	648	624	604	681	637	226	193	500	450	1	1	45116894	291	-2.96	0.89	12	0.00	-218.00	726.00	1650	20240105	-60.85	563	20241119	14.74	1650	-60.85	20240105	563	14.74	20241119	1650	-60.85	20240105	563	14.74	20241119	0.01	N	015260	500	225 억		0	N	N	2	N	00	N
73	20241218	090317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	642	-4	5	-0.62	8346	13	0.04	642	642	642	839	453	646	642.00	0.00	0	0	692	668	648	624	604	681	637	226	193	500	450	1	1	45116894	290	-2.94	0.88	12	0.00	-218.00	726.00	1650	20240105	-61.09	563	20241119	14.03	1650	-61.09	20240105	563	14.03	20241119	1650	-61.09	20240105	563	14.03	20241119	0.01	N	015260	500	225 억		0	N	N	2	N	00	N
74	20241217	160314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	646	4	2	0.62	19295540	30364	131.68	630	672	628	834	450	642	635.47	0.00	0	-3610	660	651	643	634	626	647	630	226	192	500	440	1	1	45116894	291	-2.96	0.89	12	0.07	-218.00	726.00	1650	20240105	-60.85	563	20241119	14.74	1650	-60.85	20240105	563	14.74	20241119	1650	-60.85	20240105	563	14.74	20241119	0.01	N	015260	500	225 억		0	N	N	2	N	00	N
75	20241217	150315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	646	4	2	0.62	18559880	29224	126.74	630	672	628	834	450	642	635.09	0.00	0	-3565	660	651	643	634	626	647	630	226	192	500	440	1	1	45116894	291	-2.96	0.89	12	0.06	-218.00	726.00	1650	20240105	-60.85	563	20241119	14.74	1650	-60.85	20240105	563	14.74	20241119	1650	-60.85	20240105	563	14.74	20241119	0.01	N	015260	500	225 억		0	N	N	3	N	00	N
76	20241217	140317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	630	-12	5	-1.87	16086325	25309	109.76	630	672	628	834	450	642	635.60	0.00	0	-3725	660	651	643	634	626	647	630	226	192	500	440	1	1	45116894	284	-2.89	0.87	12	0.06	-218.00	726.00	1650	20240105	-61.82	563	20241119	11.90	1650	-61.82	20240105	563	11.90	20241119	1650	-61.82	20240105	563	11.90	20241119	0.01	N	015260	500	225 억		0	N	N	3	N	00	N
77	20241217	130312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	628	-14	5	-2.18	16065541	25276	109.61	630	672	628	834	450	642	635.60	0.00	0	-3725	660	651	643	634	626	647	630	226	192	500	440	1	1	45116894	283	-2.88	0.87	12	0.06	-218.00	726.00	1650	20240105	-61.94	563	20241119	11.55	1650	-61.94	20240105	563	11.55	20241119	1650	-61.94	20240105	563	11.55	20241119	0.01	N	015260	500	225 억		0	N	N	3	N	00	N
78	20241217	120315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	634	-8	5	-1.25	10010625	15695	68.06	630	672	630	834	450	642	637.82	0.00	0	-3766	660	651	643	634	626	647	630	226	192	500	440	1	1	45116894	286	-2.91	0.87	12	0.03	-218.00	726.00	1650	20240105	-61.58	563	20241119	12.61	1650	-61.58	20240105	563	12.61	20241119	1650	-61.58	20240105	563	12.61	20241119	0.01	N	015260	500	225 억		0	N	N	3	N	00	N
79	20241217	110315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	635	-7	5	-1.09	8048546	12605	54.66	630	672	630	834	450	642	638.52	0.00	0	-3303	660	651	643	634	626	647	630	226	192	500	440	1	1	45116894	286	-2.91	0.87	12	0.03	-218.00	726.00	1650	20240105	-61.52	563	20241119	12.79	1650	-61.52	20240105	563	12.79	20241119	1650	-61.52	20240105	563	12.79	20241119	0.01	N	015260	500	225 억		0	N	N	3	N	00	N
80	20241217	100311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	646	4	2	0.62	4196237	6544	28.38	630	672	630	834	450	642	641.23	0.00	0	-3301	660	651	643	634	626	647	630	226	192	500	440	1	1	45116894	291	-2.96	0.89	12	0.01	-218.00	726.00	1650	20240105	-60.85	563	20241119	14.74	1650	-60.85	20240105	563	14.74	20241119	1650	-60.85	20240105	563	14.74	20241119	0.01	N	015260	500	225 억		0	N	N	3	N	00	N
81	20241217	090314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	634	-8	5	-1.25	273832	434	1.88	630	634	630	834	450	642	630.95	0.00	0	1	660	651	643	634	626	647	630	226	192	500	440	1	1	45116894	286	-2.91	0.87	12	0.00	-218.00	726.00	1650	20240105	-61.58	563	20241119	12.61	1650	-61.58	20240105	563	12.61	20241119	1650	-61.58	20240105	563	12.61	20241119	0.01	N	015260	500	225 억		0	N	N	3	N	00	N
82	20241216	160314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	642	-8	5	-1.23	14841994	23059	74.10	643	652	635	845	455	650	643.65	0.00	0	-2158	690	670	655	635	620	680	645	226	195	500	450	1	1	45116894	290	-2.94	0.88	12	0.05	-218.00	726.00	1650	20240105	-61.09	563	20241119	14.03	1650	-61.09	20240105	563	14.03	20241119	1650	-61.09	20240105	563	14.03	20241119	0.01	N	015260	500	225 억		0	N	N	3	N	00	N
83	20241216	150315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	650	0	3	0.00	13878352	21558	69.27	643	652	635	845	455	650	643.77	0.00	0	-1874	690	670	655	635	620	680	645	226	195	500	450	1	1	45116894	293	-2.98	0.90	12	0.05	-218.00	726.00	1650	20240105	-60.61	563	20241119	15.45	1650	-60.61	20240105	563	15.45	20241119	1650	-60.61	20240105	563	15.45	20241119	0.01	N	015260	500	225 억		0	N	N	46	N	00	N
84	20241216	140314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	640	-10	5	-1.54	13819427	21467	68.98	643	652	635	845	455	650	643.75	0.00	0	-1856	690	670	655	635	620	680	645	226	195	500	450	1	1	45116894	289	-2.94	0.88	12	0.05	-218.00	726.00	1650	20240105	-61.21	563	20241119	13.68	1650	-61.21	20240105	563	13.68	20241119	1650	-61.21	20240105	563	13.68	20241119	0.01	N	015260	500	225 억		0	N	N	46	N	00	N
85	20241216	130315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	650	0	3	0.00	9650051	14965	48.09	643	652	635	845	455	650	644.84	0.00	0	-2008	690	670	655	635	620	680	645	226	195	500	450	1	1	45116894	293	-2.98	0.90	12	0.03	-218.00	726.00	1650	20240105	-60.61	563	20241119	15.45	1650	-60.61	20240105	563	15.45	20241119	1650	-60.61	20240105	563	15.45	20241119	0.01	N	015260	500	225 억		0	N	N	46	N	00	N
86	20241216	120315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	650	0	3	0.00	7617764	11837	38.04	643	652	635	845	455	650	643.56	0.00	0	-2003	690	670	655	635	620	680	645	226	195	500	450	1	1	45116894	293	-2.98	0.90	12	0.03	-218.00	726.00	1650	20240105	-60.61	563	20241119	15.45	1650	-60.61	20240105	563	15.45	20241119	1650	-60.61	20240105	563	15.45	20241119	0.01	N	015260	500	225 억		0	N	N	46	N	00	N
87	20241216	110315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	651	1	2	0.15	7615164	11833	38.02	643	652	635	845	455	650	643.55	0.00	0	-1999	690	670	655	635	620	680	645	226	195	500	450	1	1	45116894	294	-2.99	0.90	12	0.03	-218.00	726.00	1650	20240105	-60.55	563	20241119	15.63	1650	-60.55	20240105	563	15.63	20241119	1650	-60.55	20240105	563	15.63	20241119	0.01	N	015260	500	225 억		0	N	N	46	N	00	N
88	20241216	100315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	652	2	2	0.31	3321128	5165	16.60	643	652	635	845	455	650	643.01	0.00	0	-729	690	670	655	635	620	680	645	226	195	500	450	1	1	45116894	294	-2.99	0.90	12	0.01	-218.00	726.00	1650	20240105	-60.48	563	20241119	15.81	1650	-60.48	20240105	563	15.81	20241119	1650	-60.48	20240105	563	15.81	20241119	0.01	N	015260	500	225 억		0	N	N	46	N	00	N
89	20241216	090315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	635	-15	5	-2.31	2144939	3350	10.76	643	643	635	845	455	650	640.28	0.00	0	284	690	670	655	635	620	680	645	226	195	500	450	1	1	45116894	286	-2.91	0.87	12	0.01	-218.00	726.00	1650	20240105	-61.52	563	20241119	12.79	1650	-61.52	20240105	563	12.79	20241119	1650	-61.52	20240105	563	12.79	20241119	0.01	N	015260	500	225 억		0	N	N	46	N	00	N
90	20241213	160309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	650	-10	5	-1.52	20356417	31120	308.58	640	675	640	858	462	660	654.13	0.00	0	-2103	685	672	660	647	635	672	647	226	198	500	460	1	1	45116894	293	-2.98	0.90	12	0.07	-218.00	726.00	1650	20240105	-60.61	563	20241119	15.45	1650	-60.61	20240105	563	15.45	20241119	1650	-60.61	20240105	563	15.45	20241119	0.01	N	015260	500	225 억		0	N	N	46	N	00	N
91	20241213	150314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	655	-5	5	-0.76	18825728	28768	285.26	640	675	640	858	462	660	654.40	0.00	0	-289	685	672	660	647	635	672	647	226	198	500	460	1	1	45116894	296	-3.00	0.90	12	0.06	-218.00	726.00	1650	20240105	-60.30	563	20241119	16.34	1650	-60.30	20240105	563	16.34	20241119	1650	-60.30	20240105	563	16.34	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
92	20241213	140315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	654	-6	5	-0.91	17664876	26993	267.65	640	675	640	858	462	660	654.42	0.00	0	-16	685	672	660	647	635	672	647	226	198	500	460	1	1	45116894	295	-3.00	0.90	12	0.06	-218.00	726.00	1650	20240105	-60.36	563	20241119	16.16	1650	-60.36	20240105	563	16.16	20241119	1650	-60.36	20240105	563	16.16	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
93	20241213	130315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	654	-6	5	-0.91	10300906	15750	156.17	640	675	640	858	462	660	654.03	0.00	0	178	685	672	660	647	635	672	647	226	198	500	460	1	1	45116894	295	-3.00	0.90	12	0.03	-218.00	726.00	1650	20240105	-60.36	563	20241119	16.16	1650	-60.36	20240105	563	16.16	20241119	1650	-60.36	20240105	563	16.16	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
94	20241213	120315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	655	-5	5	-0.76	8971968	13716	136.00	640	675	640	858	462	660	654.12	0.00	0	451	685	672	660	647	635	672	647	226	198	500	460	1	1	45116894	296	-3.00	0.90	12	0.03	-218.00	726.00	1650	20240105	-60.30	563	20241119	16.34	1650	-60.30	20240105	563	16.34	20241119	1650	-60.30	20240105	563	16.34	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
95	20241213	110314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	654	-6	5	-0.91	7998936	12229	121.26	640	675	640	858	462	660	654.10	0.00	0	757	685	672	660	647	635	672	647	226	198	500	460	1	1	45116894	295	-3.00	0.90	12	0.03	-218.00	726.00	1650	20240105	-60.36	563	20241119	16.16	1650	-60.36	20240105	563	16.16	20241119	1650	-60.36	20240105	563	16.16	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
96	20241213	100313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	660	0	3	0.00	4296268	6547	64.92	640	675	640	858	462	660	656.22	0.00	0	798	685	672	660	647	635	672	647	226	198	500	460	1	1	45116894	298	-3.03	0.91	12	0.01	-218.00	726.00	1650	20240105	-60.00	563	20241119	17.23	1650	-60.00	20240105	563	17.23	20241119	1650	-60.00	20240105	563	17.23	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
97	20241213	090314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	660	0	3	0.00	1739132	2659	26.37	640	675	640	858	462	660	654.05	0.00	0	153	685	672	660	647	635	672	647	226	198	500	460	1	1	45116894	298	-3.03	0.91	12	0.01	-218.00	726.00	1650	20240105	-60.00	563	20241119	17.23	1650	-60.00	20240105	563	17.23	20241119	1650	-60.00	20240105	563	17.23	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
98	20241212	160314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	660	3	2	0.46	6650591	10085	39.27	660	673	648	854	460	657	659.45	0.00	0	-107	689	672	644	627	599	681	636	226	197	500	450	1	1	45116894	298	-3.03	0.91	12	0.02	-218.00	726.00	1650	20240105	-60.00	563	20241119	17.23	1650	-60.00	20240105	563	17.23	20241119	1650	-60.00	20240105	563	17.23	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
99	20241212	150313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	669	12	2	1.83	6534431	9909	38.58	660	673	648	854	460	657	659.44	0.00	0	-107	689	672	644	627	599	681	636	226	197	500	450	1	1	45116894	302	-3.07	0.92	12	0.02	-218.00	726.00	1650	20240105	-59.45	563	20241119	18.83	1650	-59.45	20240105	563	18.83	20241119	1650	-59.45	20240105	563	18.83	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
100	20241212	140313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	665	8	2	1.22	4344415	6630	25.82	660	673	648	854	460	657	655.27	0.00	0	-93	689	672	644	627	599	681	636	226	197	500	450	1	1	45116894	300	-3.05	0.92	12	0.01	-218.00	726.00	1650	20240105	-59.70	563	20241119	18.12	1650	-59.70	20240105	563	18.12	20241119	1650	-59.70	20240105	563	18.12	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
101	20241212	130312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	665	8	2	1.22	4017747	6133	23.88	660	673	649	854	460	657	655.10	0.00	0	-73	689	672	644	627	599	681	636	226	197	500	450	1	1	45116894	300	-3.05	0.92	12	0.01	-218.00	726.00	1650	20240105	-59.70	563	20241119	18.12	1650	-59.70	20240105	563	18.12	20241119	1650	-59.70	20240105	563	18.12	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
102	20241212	120311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	658	1	2	0.15	2845317	4332	16.87	660	673	650	854	460	657	656.81	0.00	0	179	689	672	644	627	599	681	636	226	197	500	450	1	1	45116894	297	-3.02	0.91	12	0.01	-218.00	726.00	1650	20240105	-60.12	563	20241119	16.87	1650	-60.12	20240105	563	16.87	20241119	1650	-60.12	20240105	563	16.87	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
103	20241212	110311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	651	-6	5	-0.91	2589429	3940	15.34	660	673	650	854	460	657	657.22	0.00	0	281	689	672	644	627	599	681	636	226	197	500	450	1	1	45116894	294	-2.99	0.90	12	0.01	-218.00	726.00	1650	20240105	-60.55	563	20241119	15.63	1650	-60.55	20240105	563	15.63	20241119	1650	-60.55	20240105	563	15.63	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
104	20241212	100310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	668	11	2	1.67	739903	1108	4.31	660	673	659	854	460	657	667.78	0.00	0	-49	689	672	644	627	599	681	636	226	197	500	450	1	1	45116894	301	-3.06	0.92	12	0.00	-218.00	726.00	1650	20240105	-59.52	563	20241119	18.65	1650	-59.52	20240105	563	18.65	20241119	1650	-59.52	20240105	563	18.65	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
105	20241212	090312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	660	3	2	0.46	45540	69	0.27	660	660	660	854	460	657	660.00	0.00	0	-10	689	672	644	627	599	681	636	226	197	500	450	1	1	45116894	298	-3.03	0.91	12	0.00	-218.00	726.00	1650	20240105	-60.00	563	20241119	17.23	1650	-60.00	20240105	563	17.23	20241119	1650	-60.00	20240105	563	17.23	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
106	20241211	160310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	657	41	2	6.66	16614702	25682	159.73	616	661	616	800	432	616	646.94	0.00	0	4339	648	631	613	596	578	640	605	226	184	500	430	1	1	45116894	296	-3.01	0.90	12	0.06	-218.00	726.00	1650	20240105	-60.18	563	20241119	16.70	1650	-60.18	20240105	563	16.70	20241119	1650	-60.18	20240105	563	16.70	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
107	20241211	150232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	650	34	2	5.52	16581852	25632	159.42	616	661	616	800	432	616	646.92	0.00	0	4339	648	631	613	596	578	640	605	226	184	500	430	1	1	45116894	293	-2.98	0.90	12	0.06	-218.00	726.00	1650	20240105	-60.61	563	20241119	15.45	1650	-60.61	20240105	563	15.45	20241119	1650	-60.61	20240105	563	15.45	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
108	20241211	140312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	661	45	2	7.31	15014143	23247	144.59	616	661	616	800	432	616	645.85	0.00	0	4804	648	631	613	596	578	640	605	226	184	500	430	1	1	45116894	298	-3.03	0.91	12	0.05	-218.00	726.00	1650	20240105	-59.94	563	20241119	17.41	1650	-59.94	20240105	563	17.41	20241119	1650	-59.94	20240105	563	17.41	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
109	20241211	130313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	659	43	2	6.98	10352766	16177	100.62	616	659	616	800	432	616	639.97	0.00	0	1739	648	631	613	596	578	640	605	226	184	500	430	1	1	45116894	297	-3.02	0.91	12	0.04	-218.00	726.00	1650	20240105	-60.06	563	20241119	17.05	1650	-60.06	20240105	563	17.05	20241119	1650	-60.06	20240105	563	17.05	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
110	20241211	120314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	657	41	2	6.66	7532213	11890	73.95	616	659	616	800	432	616	633.49	0.00	0	1801	648	631	613	596	578	640	605	226	184	500	430	1	1	45116894	296	-3.01	0.90	12	0.03	-218.00	726.00	1650	20240105	-60.18	563	20241119	16.70	1650	-60.18	20240105	563	16.70	20241119	1650	-60.18	20240105	563	16.70	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
111	20241211	110312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	648	32	2	5.19	7019536	11100	69.04	616	649	616	800	432	616	632.39	0.00	0	1818	648	631	613	596	578	640	605	226	184	500	430	1	1	45116894	292	-2.97	0.89	12	0.02	-218.00	726.00	1650	20240105	-60.73	563	20241119	15.10	1650	-60.73	20240105	563	15.10	20241119	1650	-60.73	20240105	563	15.10	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
112	20241211	100312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	640	24	2	3.90	5099224	8133	50.58	616	640	616	800	432	616	626.98	0.00	0	3457	648	631	613	596	578	640	605	226	184	500	430	1	1	45116894	289	-2.94	0.88	12	0.02	-218.00	726.00	1650	20240105	-61.21	563	20241119	13.68	1650	-61.21	20240105	563	13.68	20241119	1650	-61.21	20240105	563	13.68	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
113	20241211	090314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	616	0	3	0.00	134904	219	1.36	616	616	616	800	432	616	616.00	0.00	0	57	648	631	613	596	578	640	605	226	184	500	430	1	1	45116894	278	-2.83	0.85	12	0.00	-218.00	726.00	1650	20240105	-62.67	563	20241119	9.41	1650	-62.67	20240105	563	9.41	20241119	1650	-62.67	20240105	563	9.41	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
114	20241210	160312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	616	25	2	4.23	9828948	16063	63.86	601	630	595	768	414	591	611.90	0.00	0	2123	630	610	598	578	566	604	572	226	177	500	410	1	1	45116894	278	-2.83	0.85	12	0.04	-218.00	726.00	1650	20240105	-62.67	563	20241119	9.41	1650	-62.67	20240105	563	9.41	20241119	1650	-62.67	20240105	563	9.41	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
115	20241210	150311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	620	29	2	4.91	9458868	15463	61.47	601	630	595	768	414	591	611.71	0.00	0	2202	630	610	598	578	566	604	572	226	177	500	410	1	1	45116894	280	-2.84	0.85	12	0.03	-218.00	726.00	1650	20240105	-62.42	563	20241119	10.12	1650	-62.42	20240105	563	10.12	20241119	1650	-62.42	20240105	563	10.12	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
116	20241210	140311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	618	27	2	4.57	7427652	12183	48.43	601	630	595	768	414	591	609.67	0.00	0	1968	630	610	598	578	566	604	572	226	177	500	410	1	1	45116894	279	-2.83	0.85	12	0.03	-218.00	726.00	1650	20240105	-62.55	563	20241119	9.77	1650	-62.55	20240105	563	9.77	20241119	1650	-62.55	20240105	563	9.77	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
117	20241210	130310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	623	32	2	5.41	4118987	6781	26.96	601	630	595	768	414	591	607.43	0.00	0	39	630	610	598	578	566	604	572	226	177	500	410	1	1	45116894	281	-2.86	0.86	12	0.02	-218.00	726.00	1650	20240105	-62.24	563	20241119	10.66	1650	-62.24	20240105	563	10.66	20241119	1650	-62.24	20240105	563	10.66	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
118	20241210	120310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	625	34	2	5.75	3931312	6478	25.75	601	630	595	768	414	591	606.87	0.00	0	192	630	610	598	578	566	604	572	226	177	500	410	1	1	45116894	282	-2.87	0.86	12	0.01	-218.00	726.00	1650	20240105	-62.12	563	20241119	11.01	1650	-62.12	20240105	563	11.01	20241119	1650	-62.12	20240105	563	11.01	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
119	20241210	110310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	618	27	2	4.57	2947498	4892	19.45	601	618	595	768	414	591	602.51	0.00	0	252	630	610	598	578	566	604	572	226	177	500	410	1	1	45116894	279	-2.83	0.85	12	0.01	-218.00	726.00	1650	20240105	-62.55	563	20241119	9.77	1650	-62.55	20240105	563	9.77	20241119	1650	-62.55	20240105	563	9.77	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
120	20241210	100310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	601	10	2	1.69	2114058	3523	14.01	601	610	595	768	414	591	600.07	0.00	0	373	630	610	598	578	566	604	572	226	177	500	410	1	1	45116894	271	-2.76	0.83	12	0.01	-218.00	726.00	1650	20240105	-63.58	563	20241119	6.75	1650	-63.58	20240105	563	6.75	20241119	1650	-63.58	20240105	563	6.75	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
121	20241210	090313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	601	10	2	1.69	901500	1500	5.96	601	601	601	768	414	591	601.00	0.00	0	0	630	610	598	578	566	604	572	226	177	500	410	1	1	45116894	271	-2.76	0.83	12	0.00	-218.00	726.00	1650	20240105	-63.58	563	20241119	6.75	1650	-63.58	20240105	563	6.75	20241119	1650	-63.58	20240105	563	6.75	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
122	20241209	160309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	591	-28	5	-4.52	15199221	25147	78.25	618	618	586	804	434	619	604.41	0.00	0	-44	696	657	638	599	580	648	590	226	185	500	430	1	1	45116894	267	-2.71	0.81	12	0.06	-218.00	726.00	1650	20240105	-64.18	563	20241119	4.97	1650	-64.18	20240105	563	4.97	20241119	1650	-64.18	20240105	563	4.97	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
123	20241209	150311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	608	-11	5	-1.78	12892311	21280	66.22	618	618	586	804	434	619	605.84	0.00	0	-38	696	657	638	599	580	648	590	226	185	500	430	1	1	45116894	274	-2.79	0.84	12	0.05	-218.00	726.00	1650	20240105	-63.15	563	20241119	7.99	1650	-63.15	20240105	563	7.99	20241119	1650	-63.15	20240105	563	7.99	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
124	20241209	140311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	607	-12	5	-1.94	11671562	19272	59.97	618	618	586	804	434	619	605.62	0.00	0	1866	696	657	638	599	580	648	590	226	185	500	430	1	1	45116894	274	-2.78	0.84	12	0.04	-218.00	726.00	1650	20240105	-63.21	563	20241119	7.82	1650	-63.21	20240105	563	7.82	20241119	1650	-63.21	20240105	563	7.82	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
125	20241209	130312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	612	-7	5	-1.13	6206773	10225	31.82	618	618	586	804	434	619	607.02	0.00	0	-24	696	657	638	599	580	648	590	226	185	500	430	1	1	45116894	276	-2.81	0.84	12	0.02	-218.00	726.00	1650	20240105	-62.91	563	20241119	8.70	1650	-62.91	20240105	563	8.70	20241119	1650	-62.91	20240105	563	8.70	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
126	20241209	120310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	608	-11	5	-1.78	4402592	7260	22.59	618	618	586	804	434	619	606.42	0.00	0	47	696	657	638	599	580	648	590	226	185	500	430	1	1	45116894	274	-2.79	0.84	12	0.02	-218.00	726.00	1650	20240105	-63.15	563	20241119	7.99	1650	-63.15	20240105	563	7.99	20241119	1650	-63.15	20240105	563	7.99	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
127	20241209	110311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	607	-12	5	-1.94	4124082	6805	21.18	618	618	586	804	434	619	606.04	0.00	0	45	696	657	638	599	580	648	590	226	185	500	430	1	1	45116894	274	-2.78	0.84	12	0.02	-218.00	726.00	1650	20240105	-63.21	563	20241119	7.82	1650	-63.21	20240105	563	7.82	20241119	1650	-63.21	20240105	563	7.82	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
128	20241209	100311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	603	-16	5	-2.58	2490646	4114	12.80	618	618	586	804	434	619	605.41	0.00	0	44	696	657	638	599	580	648	590	226	185	500	430	1	1	45116894	272	-2.77	0.83	12	0.01	-218.00	726.00	1650	20240105	-63.45	563	20241119	7.10	1650	-63.45	20240105	563	7.10	20241119	1650	-63.45	20240105	563	7.10	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
129	20241209	090309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	615	-4	5	-0.65	19068	31	0.10	618	618	615	804	434	619	615.10	0.00	0	0	696	657	638	599	580	648	590	226	185	500	430	1	1	45116894	277	-2.82	0.85	12	0.00	-218.00	726.00	1650	20240105	-62.73	563	20241119	9.24	1650	-62.73	20240105	563	9.24	20241119	1650	-62.73	20240105	563	9.24	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
130	20241206	160308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	619	-22	5	-3.43	20281072	32130	210.55	677	677	619	833	449	641	631.22	0.00	0	1445	705	673	657	625	609	665	617	226	192	500	440	1	1	45116894	279	-2.84	0.85	12	0.07	-218.00	726.00	1650	20240105	-62.48	563	20241119	9.95	1650	-62.48	20240105	563	9.95	20241119	1650	-62.48	20240105	563	9.95	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
131	20241206	150309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	625	-16	5	-2.50	18530585	29307	192.05	677	677	622	833	449	641	632.29	0.00	0	1627	705	673	657	625	609	665	617	226	192	500	440	1	1	45116894	282	-2.87	0.86	12	0.06	-218.00	726.00	1650	20240105	-62.12	563	20241119	11.01	1650	-62.12	20240105	563	11.01	20241119	1650	-62.12	20240105	563	11.01	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
132	20241206	140308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	637	-4	5	-0.62	15280546	24108	157.98	677	677	622	833	449	641	633.84	0.00	0	1627	705	673	657	625	609	665	617	226	192	500	440	1	1	45116894	287	-2.92	0.88	12	0.05	-218.00	726.00	1650	20240105	-61.39	563	20241119	13.14	1650	-61.39	20240105	563	13.14	20241119	1650	-61.39	20240105	563	13.14	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
133	20241206	130309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	637	-4	5	-0.62	15215572	24006	157.31	677	677	622	833	449	641	633.82	0.00	0	1627	705	673	657	625	609	665	617	226	192	500	440	1	1	45116894	287	-2.92	0.88	12	0.05	-218.00	726.00	1650	20240105	-61.39	563	20241119	13.14	1650	-61.39	20240105	563	13.14	20241119	1650	-61.39	20240105	563	13.14	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
134	20241206	120307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	623	-18	5	-2.81	12088420	18987	124.42	677	677	622	833	449	641	636.67	0.00	0	1616	705	673	657	625	609	665	617	226	192	500	440	1	1	45116894	281	-2.86	0.86	12	0.04	-218.00	726.00	1650	20240105	-62.24	563	20241119	10.66	1650	-62.24	20240105	563	10.66	20241119	1650	-62.24	20240105	563	10.66	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
135	20241206	110308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	631	-10	5	-1.56	9456699	14794	96.95	677	677	630	833	449	641	639.23	0.00	0	1586	705	673	657	625	609	665	617	226	192	500	440	1	1	45116894	285	-2.89	0.87	12	0.03	-218.00	726.00	1650	20240105	-61.76	563	20241119	12.08	1650	-61.76	20240105	563	12.08	20241119	1650	-61.76	20240105	563	12.08	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
136	20241206	100306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	662	21	2	3.28	1643709	2518	16.50	677	677	641	833	449	641	652.78	0.00	0	614	705	673	657	625	609	665	617	226	192	500	440	1	1	45116894	299	-3.04	0.91	12	0.01	-218.00	726.00	1650	20240105	-59.88	563	20241119	17.58	1650	-59.88	20240105	563	17.58	20241119	1650	-59.88	20240105	563	17.58	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
137	20241206	090308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	646	5	2	0.78	86468	128	0.84	677	677	646	833	449	641	675.53	0.00	0	-6	705	673	657	625	609	665	617	226	192	500	440	1	1	45116894	291	-2.96	0.89	12	0.00	-218.00	726.00	1650	20240105	-60.85	563	20241119	14.74	1650	-60.85	20240105	563	14.74	20241119	1650	-60.85	20240105	563	14.74	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
138	20241205	160304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	641	-15	5	-2.29	9923887	15155	50.43	656	689	641	852	460	656	654.83	0.00	0	-5727	702	679	666	643	630	690	654	226	196	500	450	1	1	45116894	289	-2.94	0.88	12	0.03	-218.00	726.00	1650	20240105	-61.15	563	20241119	13.85	1650	-61.15	20240105	563	13.85	20241119	1650	-61.15	20240105	563	13.85	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
139	20241205	150306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	659	3	2	0.46	8318691	12661	42.13	656	689	646	852	460	656	657.03	0.00	0	-3853	702	679	666	643	630	690	654	226	196	500	450	1	1	45116894	297	-3.02	0.91	12	0.03	-218.00	726.00	1650	20240105	-60.06	563	20241119	17.05	1650	-60.06	20240105	563	17.05	20241119	1650	-60.06	20240105	563	17.05	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
140	20241205	140305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	663	7	2	1.07	7097097	10799	35.93	656	689	646	852	460	656	657.20	0.00	0	-2387	702	679	666	643	630	690	654	226	196	500	450	1	1	45116894	299	-3.04	0.91	12	0.02	-218.00	726.00	1650	20240105	-59.82	563	20241119	17.76	1650	-59.82	20240105	563	17.76	20241119	1650	-59.82	20240105	563	17.76	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
141	20241205	130305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	665	9	2	1.37	4200754	6388	21.26	656	689	646	852	460	656	657.60	0.00	0	-1475	702	679	666	643	630	690	654	226	196	500	450	1	1	45116894	300	-3.05	0.92	12	0.01	-218.00	726.00	1650	20240105	-59.70	563	20241119	18.12	1650	-59.70	20240105	563	18.12	20241119	1650	-59.70	20240105	563	18.12	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
142	20241205	120305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	658	2	2	0.30	3993388	6076	20.22	656	689	646	852	460	656	657.24	0.00	0	-1477	702	679	666	643	630	690	654	226	196	500	450	1	1	45116894	297	-3.02	0.91	12	0.01	-218.00	726.00	1650	20240105	-60.12	563	20241119	16.87	1650	-60.12	20240105	563	16.87	20241119	1650	-60.12	20240105	563	16.87	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
143	20241205	110304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	669	13	2	1.98	2864355	4362	14.51	656	689	646	852	460	656	656.66	0.00	0	-1599	702	679	666	643	630	690	654	226	196	500	450	1	1	45116894	302	-3.07	0.92	12	0.01	-218.00	726.00	1650	20240105	-59.45	563	20241119	18.83	1650	-59.45	20240105	563	18.83	20241119	1650	-59.45	20240105	563	18.83	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
144	20241205	100303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	676	20	2	3.05	2401552	3661	12.18	656	689	646	852	460	656	655.98	0.00	0	-1588	702	679	666	643	630	690	654	226	196	500	450	1	1	45116894	305	-3.10	0.93	12	0.01	-218.00	726.00	1650	20240105	-59.03	563	20241119	20.07	1650	-59.03	20240105	563	20.07	20241119	1650	-59.03	20240105	563	20.07	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
145	20241205	090304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	647	-9	5	-1.37	1233399	1881	6.26	656	689	647	852	460	656	655.71	0.00	0	-1590	702	679	666	643	630	690	654	226	196	500	450	1	1	45116894	292	-2.97	0.89	12	0.00	-218.00	726.00	1650	20240105	-60.79	563	20241119	14.92	1650	-60.79	20240105	563	14.92	20241119	1650	-60.79	20240105	563	14.92	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
146	20241204	160301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	656	-2	5	-0.30	19811225	30054	72.41	655	689	653	855	461	658	659.20	0.00	0	7518	712	685	662	635	612	673	623	226	197	500	460	1	1	45116894	296	-3.01	0.90	12	0.07	-218.00	726.00	1650	20240105	-60.24	563	20241119	16.52	1650	-60.24	20240105	563	16.52	20241119	1650	-60.24	20240105	563	16.52	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
147	20241204	150302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	654	-4	5	-0.61	15562990	23552	56.74	655	689	654	855	461	658	660.79	0.00	0	1940	712	685	662	635	612	673	623	226	197	500	460	1	1	45116894	295	-3.00	0.90	12	0.05	-218.00	726.00	1650	20240105	-60.36	563	20241119	16.16	1650	-60.36	20240105	563	16.16	20241119	1650	-60.36	20240105	563	16.16	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
148	20241204	140301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	667	9	2	1.37	10612158	16023	38.60	655	689	655	855	461	658	662.31	0.00	0	500	712	685	662	635	612	673	623	226	197	500	460	1	1	45116894	301	-3.06	0.92	12	0.04	-218.00	726.00	1650	20240105	-59.58	563	20241119	18.47	1650	-59.58	20240105	563	18.47	20241119	1650	-59.58	20240105	563	18.47	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
149	20241204	130301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	667	9	2	1.37	9194827	13888	33.46	655	689	655	855	461	658	662.07	0.00	0	656	712	685	662	635	612	673	623	226	197	500	460	1	1	45116894	301	-3.06	0.92	12	0.03	-218.00	726.00	1650	20240105	-59.58	563	20241119	18.47	1650	-59.58	20240105	563	18.47	20241119	1650	-59.58	20240105	563	18.47	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
150	20241204	120301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	658	0	3	0.00	9042762	13658	32.91	655	689	655	855	461	658	662.09	0.00	0	647	712	685	662	635	612	673	623	226	197	500	460	1	1	45116894	297	-3.02	0.91	12	0.03	-218.00	726.00	1650	20240105	-60.12	563	20241119	16.87	1650	-60.12	20240105	563	16.87	20241119	1650	-60.12	20240105	563	16.87	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
151	20241204	110255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	659	1	2	0.15	7041500	10619	25.58	655	689	655	855	461	658	663.10	0.00	0	685	712	685	662	635	612	673	623	226	197	500	460	1	1	45116894	297	-3.02	0.91	12	0.02	-218.00	726.00	1650	20240105	-60.06	563	20241119	17.05	1650	-60.06	20240105	563	17.05	20241119	1650	-60.06	20240105	563	17.05	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
152	20241204	100256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	666	8	2	1.22	4726662	7138	17.20	655	689	655	855	461	658	662.18	0.00	0	640	712	685	662	635	612	673	623	226	197	500	460	1	1	45116894	300	-3.06	0.92	12	0.02	-218.00	726.00	1650	20240105	-59.64	563	20241119	18.29	1650	-59.64	20240105	563	18.29	20241119	1650	-59.64	20240105	563	18.29	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
153	20241204	090300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	689	31	2	4.71	732303	1117	2.69	655	689	655	855	461	658	655.60	0.00	0	-234	712	685	662	635	612	673	623	226	197	500	460	1	1	45116894	311	-3.16	0.95	12	0.00	-218.00	726.00	1650	20240105	-58.24	563	20241119	22.38	1650	-58.24	20240105	563	22.38	20241119	1650	-58.24	20240105	563	22.38	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
154	20241203	160317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	658	-31	5	-4.50	27711547	41416	108.70	689	689	639	895	483	689	669.10	0.00	0	-2793	723	706	690	673	657	714	681	226	206	500	480	1	1	45116894	297	-3.02	0.91	12	0.09	-218.00	726.00	1686	20231124	-60.97	563	20241119	16.87	1650	-60.12	20240105	563	16.87	20241119	1650	-60.12	20240105	563	16.87	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
155	20241203	150320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	665	-24	5	-3.48	19478496	29122	76.44	689	689	639	895	483	689	668.86	0.00	0	-2737	723	706	690	673	657	714	681	226	206	500	480	1	1	45116894	300	-3.05	0.92	12	0.06	-218.00	726.00	1686	20231124	-60.56	563	20241119	18.12	1650	-59.70	20240105	563	18.12	20241119	1650	-59.70	20240105	563	18.12	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
156	20241203	140315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	672	-17	5	-2.47	11741069	17489	45.90	689	689	639	895	483	689	671.34	0.00	0	-2602	723	706	690	673	657	714	681	226	206	500	480	1	1	45116894	303	-3.08	0.93	12	0.04	-218.00	726.00	1686	20231124	-60.14	563	20241119	19.36	1650	-59.27	20240105	563	19.36	20241119	1650	-59.27	20240105	563	19.36	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
157	20241203	130312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	663	-26	5	-3.77	9320907	13871	36.41	689	689	639	895	483	689	671.97	0.00	0	-1918	723	706	690	673	657	714	681	226	206	500	480	1	1	45116894	299	-3.04	0.91	12	0.03	-218.00	726.00	1686	20231124	-60.68	563	20241119	17.76	1650	-59.82	20240105	563	17.76	20241119	1650	-59.82	20240105	563	17.76	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
158	20241203	120324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	672	-17	5	-2.47	8268802	12295	32.27	689	689	639	895	483	689	672.53	0.00	0	-1886	723	706	690	673	657	714	681	226	206	500	480	1	1	45116894	303	-3.08	0.93	12	0.03	-218.00	726.00	1686	20231124	-60.14	563	20241119	19.36	1650	-59.27	20240105	563	19.36	20241119	1650	-59.27	20240105	563	19.36	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
159	20241203	110311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	676	-13	5	-1.89	4105941	6068	15.93	689	689	674	895	483	689	676.65	0.00	0	-164	723	706	690	673	657	714	681	226	206	500	480	1	1	45116894	305	-3.10	0.93	12	0.01	-218.00	726.00	1686	20231124	-59.91	563	20241119	20.07	1650	-59.03	20240105	563	20.07	20241119	1650	-59.03	20240105	563	20.07	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
160	20241203	100306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	683	-6	5	-0.87	1674712	2477	6.50	689	689	674	895	483	689	676.10	0.00	0	5	723	706	690	673	657	714	681	226	206	500	480	1	1	45116894	308	-3.13	0.94	12	0.01	-218.00	726.00	1686	20231124	-59.49	563	20241119	21.31	1650	-58.61	20240105	563	21.31	20241119	1650	-58.61	20240105	563	21.31	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
161	20241203	090305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	689	0	3	0.00	0	0	0.00	0	0	0	895	483	689	0.00	0.00	0	0	723	706	690	673	657	714	681	226	206	500	480	1	1	45116894	311	-3.16	0.95	12	0.00	-218.00	726.00	1686	20231124	-59.13	563	20241119	22.38	1650	-58.24	20240105	563	22.38	20241119	1650	-58.24	20240105	563	22.38	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
162	20241202	160257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	689	9	2	1.32	26012293	38099	121.94	680	707	674	884	476	680	682.76	0.00	0	655	722	701	688	667	654	694	660	226	204	500	470	1	1	45116894	311	-3.16	0.95	12	0.08	-218.00	726.00	1743	20231123	-60.47	563	20241119	22.38	1650	-58.24	20240105	563	22.38	20241119	1650	-58.24	20240105	563	22.38	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
163	20241202	150318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	690	10	2	1.47	25273850	37027	118.51	680	707	674	884	476	680	682.58	0.00	0	686	722	701	688	667	654	694	660	226	204	500	470	1	1	45116894	311	-3.17	0.95	12	0.08	-218.00	726.00	1743	20231123	-60.41	563	20241119	22.56	1650	-58.18	20240105	563	22.56	20241119	1650	-58.18	20240105	563	22.56	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
164	20241202	140308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	682	2	2	0.29	14215337	20726	66.33	680	707	680	884	476	680	685.88	0.00	0	111	722	701	688	667	654	694	660	226	204	500	470	1	1	45116894	308	-3.13	0.94	12	0.05	-218.00	726.00	1743	20231123	-60.87	563	20241119	21.14	1650	-58.67	20240105	563	21.14	20241119	1650	-58.67	20240105	563	21.14	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
165	20241202	130312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	689	9	2	1.32	7198485	10422	33.36	680	707	680	884	476	680	690.73	0.00	0	-175	722	701	688	667	654	694	660	226	204	500	470	1	1	45116894	311	-3.16	0.95	12	0.02	-218.00	726.00	1743	20231123	-60.47	563	20241119	22.38	1650	-58.24	20240105	563	22.38	20241119	1650	-58.24	20240105	563	22.38	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
166	20241202	120315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	692	12	2	1.76	6226359	9013	28.85	680	707	680	884	476	680	690.85	0.00	0	-141	722	701	688	667	654	694	660	226	204	500	470	1	1	45116894	312	-3.17	0.95	12	0.02	-218.00	726.00	1743	20231123	-60.30	563	20241119	22.91	1650	-58.06	20240105	563	22.91	20241119	1650	-58.06	20240105	563	22.91	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
167	20241202	110301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	691	11	2	1.62	5395401	7812	25.00	680	707	680	884	476	680	690.69	0.00	0	-118	722	701	688	667	654	694	660	226	204	500	470	1	1	45116894	312	-3.17	0.95	12	0.02	-218.00	726.00	1743	20231123	-60.36	563	20241119	22.74	1650	-58.12	20240105	563	22.74	20241119	1650	-58.12	20240105	563	22.74	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
168	20241202	100258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	694	14	2	2.06	2636554	3848	12.32	680	695	680	884	476	680	685.21	0.00	0	-53	722	701	688	667	654	694	660	226	204	500	470	1	1	45116894	313	-3.18	0.96	12	0.01	-218.00	726.00	1743	20231123	-60.18	563	20241119	23.27	1650	-57.94	20240105	563	23.27	20241119	1650	-57.94	20240105	563	23.27	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
169	20241202	090259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	680	0	3	0.00	1195440	1758	5.63	680	680	680	884	476	680	680.00	0.00	0	0	722	701	688	667	654	694	660	226	204	500	470	1	1	45116894	307	-3.12	0.94	12	0.00	-218.00	726.00	1743	20231123	-60.99	563	20241119	20.78	1650	-58.79	20240105	563	20.78	20241119	1650	-58.79	20240105	563	20.78	20241119	0.01	N	015260	500	225 억		0	N	N	0	N	00	N