KissMeData/062040/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	160620	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	68600	2900	2	4.41	26567731400	390541	101.03	64900	69800	64900	85400	46000	65700	68021.31	6.07	33060	36160	70033	67866	66233	64066	62433	67050	63250	152	19700	500	45990	100	1	30445200	20885	7.79	2.61	12	1.28	8810.00	26290.00	76200	20241217	-9.97	28050	20240909	144.56	76200	-9.97	20241217	28050	144.56	20240909	76200	-9.97	20241217	28050	144.56	20240909	0.95	N	062040	500	152 억		1847332	N	N	1321	N	00	N
3	20241231	150621	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	68600	2900	2	4.41	26567731400	390541	101.03	64900	69800	64900	85400	46000	65700	68021.31	6.07	33060	36160	70033	67866	66233	64066	62433	67050	63250	152	19700	500	45990	100	1	30445200	20885	7.79	2.61	12	1.28	8810.00	26290.00	76200	20241217	-9.97	28050	20240909	144.56	76200	-9.97	20241217	28050	144.56	20240909	76200	-9.97	20241217	28050	144.56	20240909	0.95	N	062040	500	152 억		1847332	N	N	1321	N	00	N
4	20241231	140619	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	68600	2900	2	4.41	26567731400	390541	101.03	64900	69800	64900	85400	46000	65700	68021.31	6.07	33060	36160	70033	67866	66233	64066	62433	67050	63250	152	19700	500	45990	100	1	30445200	20885	7.79	2.61	12	1.28	8810.00	26290.00	76200	20241217	-9.97	28050	20240909	144.56	76200	-9.97	20241217	28050	144.56	20240909	76200	-9.97	20241217	28050	144.56	20240909	0.95	N	062040	500	152 억		1847332	N	N	1321	N	00	N
5	20241231	130620	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	68600	2900	2	4.41	26567731400	390541	101.03	64900	69800	64900	85400	46000	65700	68021.31	6.07	33060	36160	70033	67866	66233	64066	62433	67050	63250	152	19700	500	45990	100	1	30445200	20885	7.79	2.61	12	1.28	8810.00	26290.00	76200	20241217	-9.97	28050	20240909	144.56	76200	-9.97	20241217	28050	144.56	20240909	76200	-9.97	20241217	28050	144.56	20240909	0.95	N	062040	500	152 억		1847332	N	N	1321	N	00	N
6	20241231	120620	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	68600	2900	2	4.41	26567731400	390541	101.03	64900	69800	64900	85400	46000	65700	68021.31	6.07	33060	36160	70033	67866	66233	64066	62433	67050	63250	152	19700	500	45990	100	1	30445200	20885	7.79	2.61	12	1.28	8810.00	26290.00	76200	20241217	-9.97	28050	20240909	144.56	76200	-9.97	20241217	28050	144.56	20240909	76200	-9.97	20241217	28050	144.56	20240909	0.95	N	062040	500	152 억		1847332	N	N	1321	N	00	N
7	20241231	110619	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	68600	2900	2	4.41	26567731400	390541	101.03	64900	69800	64900	85400	46000	65700	68021.31	6.07	33060	36160	70033	67866	66233	64066	62433	67050	63250	152	19700	500	45990	100	1	30445200	20885	7.79	2.61	12	1.28	8810.00	26290.00	76200	20241217	-9.97	28050	20240909	144.56	76200	-9.97	20241217	28050	144.56	20240909	76200	-9.97	20241217	28050	144.56	20240909	0.95	N	062040	500	152 억		1847332	N	N	1321	N	00	N
8	20241231	100615	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	68600	2900	2	4.41	26567731400	390541	101.03	64900	69800	64900	85400	46000	65700	68021.31	6.07	33060	36160	70033	67866	66233	64066	62433	67050	63250	152	19700	500	45990	100	1	30445200	20885	7.79	2.61	12	1.28	8810.00	26290.00	76200	20241217	-9.97	28050	20240909	144.56	76200	-9.97	20241217	28050	144.56	20240909	76200	-9.97	20241217	28050	144.56	20240909	0.95	N	062040	500	152 억		1847332	N	N	1321	N	00	N
9	20241231	090621	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	68600	2900	2	4.41	26567731400	390541	101.03	64900	69800	64900	85400	46000	65700	68021.31	6.07	33060	36160	70033	67866	66233	64066	62433	67050	63250	152	19700	500	45990	100	1	30445200	20885	7.79	2.61	12	1.28	8810.00	26290.00	76200	20241217	-9.97	28050	20240909	144.56	76200	-9.97	20241217	28050	144.56	20240909	76200	-9.97	20241217	28050	144.56	20240909	0.95	N	062040	500	152 억		1847332	N	N	1321	N	00	N
10	20241230	160617	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	68600	2900	2	4.41	25986095700	382028	98.83	64900	69800	64900	85400	46000	65700	68021.31	5.96	0	36160	70033	67866	66233	64066	62433	67050	63250	152	19700	500	45990	100	1	30445200	20885	7.79	2.61	12	1.25	8810.00	26290.00	76200	20241217	-9.97	28050	20240909	144.56	76200	-9.97	20241217	28050	144.56	20240909	76200	-9.97	20241217	28050	144.56	20240909	0.95	N	062040	500	152 억		1814272	N	N	1321	N	00	N
11	20241230	150621	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	68300	2600	2	3.96	23606648900	347289	89.85	64900	69800	64900	85400	46000	65700	67974.30	5.96	0	34685	70033	67866	66233	64066	62433	67050	63250	152	19700	500	45990	100	1	30445200	20794	7.75	2.60	12	1.14	8810.00	26290.00	76200	20241217	-10.37	28050	20240909	143.49	76200	-10.37	20241217	28050	143.49	20240909	76200	-10.37	20241217	28050	143.49	20240909	0.95	N	062040	500	152 억		1814272	N	N	450	N	00	N
12	20241230	140619	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	68500	2800	2	4.26	21141452500	311212	80.51	64900	69800	64900	85400	46000	65700	67932.88	5.96	0	35045	70033	67866	66233	64066	62433	67050	63250	152	19700	500	45990	100	1	30445200	20855	7.78	2.61	12	1.02	8810.00	26290.00	76200	20241217	-10.10	28050	20240909	144.21	76200	-10.10	20241217	28050	144.21	20240909	76200	-10.10	20241217	28050	144.21	20240909	0.95	N	062040	500	152 억		1814272	N	N	450	N	00	N
13	20241230	130619	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	68700	3000	2	4.57	20023557300	294936	76.30	64900	69800	64900	85400	46000	65700	67891.45	5.96	0	37227	70033	67866	66233	64066	62433	67050	63250	152	19700	500	45990	100	1	30445200	20916	7.80	2.61	12	0.97	8810.00	26290.00	76200	20241217	-9.84	28050	20240909	144.92	76200	-9.84	20241217	28050	144.92	20240909	76200	-9.84	20241217	28050	144.92	20240909	0.95	N	062040	500	152 억		1814272	N	N	450	N	00	N
14	20241230	120616	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	68800	3100	2	4.72	18693851000	275551	71.29	64900	69800	64900	85400	46000	65700	67841.97	5.96	0	33295	70033	67866	66233	64066	62433	67050	63250	152	19700	500	45990	100	1	30445200	20946	7.81	2.62	12	0.91	8810.00	26290.00	76200	20241217	-9.71	28050	20240909	145.28	76200	-9.71	20241217	28050	145.28	20240909	76200	-9.71	20241217	28050	145.28	20240909	0.95	N	062040	500	152 억		1814272	N	N	450	N	00	N
15	20241230	110618	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	68800	3100	2	4.72	13687985300	203185	52.56	64900	69000	64900	85400	46000	65700	67367.38	5.96	0	20700	70033	67866	66233	64066	62433	67050	63250	152	19700	500	45990	100	1	30445200	20946	7.81	2.62	12	0.67	8810.00	26290.00	76200	20241217	-9.71	28050	20240909	145.28	76200	-9.71	20241217	28050	145.28	20240909	76200	-9.71	20241217	28050	145.28	20240909	0.95	N	062040	500	152 억		1814272	N	N	450	N	00	N
16	20241230	100619	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	67200	1500	2	2.28	8038104700	120345	31.13	64900	67900	64900	85400	46000	65700	66792.49	5.96	0	13677	70033	67866	66233	64066	62433	67050	63250	152	19700	500	45990	100	1	30445200	20459	7.63	2.56	12	0.40	8810.00	26290.00	76200	20241217	-11.81	28050	20240909	139.57	76200	-11.81	20241217	28050	139.57	20240909	76200	-11.81	20241217	28050	139.57	20240909	0.95	N	062040	500	152 억		1814272	N	N	450	N	00	N
17	20241230	090620	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	67000	1300	2	1.98	2067816000	31317	8.10	64900	67000	64900	85400	46000	65700	66028.90	5.96	0	9325	70033	67866	66233	64066	62433	67050	63250	152	19700	500	45990	100	1	30445200	20398	7.60	2.55	12	0.10	8810.00	26290.00	76200	20241217	-12.07	28050	20240909	138.86	76200	-12.07	20241217	28050	138.86	20240909	76200	-12.07	20241217	28050	138.86	20240909	0.95	N	062040	500	152 억		1814272	N	N	450	N	00	N
18	20241227	160616	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	65700	-2200	5	-3.24	25045873500	379200	141.63	66800	68400	64600	88200	47600	67900	66052.73	5.88	0	24086	70500	69200	68300	67000	66100	68750	66550	152	20300	500	47530	100	1	30445200	20002	7.46	2.50	12	1.25	8810.00	26290.00	76200	20241217	-13.78	28050	20240909	134.22	76200	-13.78	20241217	28050	134.22	20240909	76200	-13.78	20241217	28050	134.22	20240909	0.92	N	062040	500	152 억		1789817	N	N	449	N	00	N
19	20241227	150616	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	65700	-2200	5	-3.24	23199374400	351130	131.15	66800	68400	64600	88200	47600	67900	66070.06	5.88	0	16182	70500	69200	68300	67000	66100	68750	66550	152	20300	500	47530	100	1	30445200	20002	7.46	2.50	12	1.15	8810.00	26290.00	76200	20241217	-13.78	28050	20240909	134.22	76200	-13.78	20241217	28050	134.22	20240909	76200	-13.78	20241217	28050	134.22	20240909	0.92	N	062040	500	152 억		1789817	N	N	301	N	00	N
20	20241227	140618	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	65800	-2100	5	-3.09	20400453000	308671	115.29	66800	68400	64600	88200	47600	67900	66090.63	5.88	0	7404	70500	69200	68300	67000	66100	68750	66550	152	20300	500	47530	100	1	30445200	20033	7.47	2.50	12	1.01	8810.00	26290.00	76200	20241217	-13.65	28050	20240909	134.58	76200	-13.65	20241217	28050	134.58	20240909	76200	-13.65	20241217	28050	134.58	20240909	0.92	N	062040	500	152 억		1789817	N	N	301	N	00	N
21	20241227	130617	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	64800	-3100	5	-4.57	18101484100	273555	102.18	66800	68400	64600	88200	47600	67900	66170.60	5.88	0	5850	70500	69200	68300	67000	66100	68750	66550	152	20300	500	47530	100	1	30445200	19728	7.36	2.46	12	0.90	8810.00	26290.00	76200	20241217	-14.96	28050	20240909	131.02	76200	-14.96	20241217	28050	131.02	20240909	76200	-14.96	20241217	28050	131.02	20240909	0.92	N	062040	500	152 억		1789817	N	N	301	N	00	N
22	20241227	120617	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	64900	-3000	5	-4.42	16171412800	243802	91.06	66800	68400	64800	88200	47600	67900	66329.42	5.88	0	3871	70500	69200	68300	67000	66100	68750	66550	152	20300	500	47530	100	1	30445200	19759	7.37	2.47	12	0.80	8810.00	26290.00	76200	20241217	-14.83	28050	20240909	131.37	76200	-14.83	20241217	28050	131.37	20240909	76200	-14.83	20241217	28050	131.37	20240909	0.92	N	062040	500	152 억		1789817	N	N	301	N	00	N
23	20241227	110616	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	65400	-2500	5	-3.68	12142088200	181973	67.97	66800	68400	65400	88200	47600	67900	66723.98	5.88	0	-936	70500	69200	68300	67000	66100	68750	66550	152	20300	500	47530	100	1	30445200	19911	7.42	2.49	12	0.60	8810.00	26290.00	76200	20241217	-14.17	28050	20240909	133.16	76200	-14.17	20241217	28050	133.16	20240909	76200	-14.17	20241217	28050	133.16	20240909	0.92	N	062040	500	152 억		1789817	N	N	301	N	00	N
24	20241227	100615	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	66700	-1200	5	-1.77	6609532000	98244	36.70	66800	68400	66700	88200	47600	67900	67276.02	5.88	0	-8804	70500	69200	68300	67000	66100	68750	66550	152	20300	500	47530	100	1	30445200	20307	7.57	2.54	12	0.32	8810.00	26290.00	76200	20241217	-12.47	28050	20240909	137.79	76200	-12.47	20241217	28050	137.79	20240909	76200	-12.47	20241217	28050	137.79	20240909	0.92	N	062040	500	152 억		1789817	N	N	301	N	00	N
25	20241227	090617	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	67100	-800	5	-1.18	1074810100	16012	5.98	66800	67600	66800	88200	47600	67900	67120.08	5.88	0	759	70500	69200	68300	67000	66100	68750	66550	152	20300	500	47530	100	1	30445200	20429	7.62	2.55	12	0.05	8810.00	26290.00	76200	20241217	-11.94	28050	20240909	139.22	76200	-11.94	20241217	28050	139.22	20240909	76200	-11.94	20241217	28050	139.22	20240909	0.92	N	062040	500	152 억		1789817	N	N	301	N	00	N
26	20241226	160614	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	67900	0	3	0.00	17464229100	256428	52.31	68000	69600	67400	88200	47600	67900	68107.84	5.87	0	2222	72100	70000	68200	66100	64300	69100	65200	152	20300	500	47530	100	1	30445200	20672	7.71	2.58	12	0.84	8810.00	26290.00	76200	20241217	-10.89	28050	20240909	142.07	76200	-10.89	20241217	28050	142.07	20240909	76200	-10.89	20241217	28050	142.07	20240909	0.86	N	062040	500	152 억		1786603	N	N	301	N	00	N
27	20241226	150611	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	67600	-300	5	-0.44	15400555600	225946	46.09	68000	69600	67400	88200	47600	67900	68160.73	5.87	0	-7432	72100	70000	68200	66100	64300	69100	65200	152	20300	500	47530	100	1	30445200	20581	7.67	2.57	12	0.74	8810.00	26290.00	76200	20241217	-11.29	28050	20240909	141.00	76200	-11.29	20241217	28050	141.00	20240909	76200	-11.29	20241217	28050	141.00	20240909	0.86	N	062040	500	152 억		1786603	N	N	1393	N	00	N
28	20241226	140610	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	67500	-400	5	-0.59	13798251800	202237	41.26	68000	69600	67400	88200	47600	67900	68228.68	5.87	0	-9728	72100	70000	68200	66100	64300	69100	65200	152	20300	500	47530	100	1	30445200	20551	7.66	2.57	12	0.66	8810.00	26290.00	76200	20241217	-11.42	28050	20240909	140.64	76200	-11.42	20241217	28050	140.64	20240909	76200	-11.42	20241217	28050	140.64	20240909	0.86	N	062040	500	152 억		1786603	N	N	1393	N	00	N
29	20241226	130612	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	68200	300	2	0.44	12415042800	181819	37.09	68000	69600	67400	88200	47600	67900	68283.14	5.87	0	-4379	72100	70000	68200	66100	64300	69100	65200	152	20300	500	47530	100	1	30445200	20764	7.74	2.59	12	0.60	8810.00	26290.00	76200	20241217	-10.50	28050	20240909	143.14	76200	-10.50	20241217	28050	143.14	20240909	76200	-10.50	20241217	28050	143.14	20240909	0.86	N	062040	500	152 억		1786603	N	N	1393	N	00	N
30	20241226	120608	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	67800	-100	5	-0.15	11106839200	162604	33.17	68000	69600	67400	88200	47600	67900	68306.91	5.87	0	-4227	72100	70000	68200	66100	64300	69100	65200	152	20300	500	47530	100	1	30445200	20642	7.70	2.58	12	0.53	8810.00	26290.00	76200	20241217	-11.02	28050	20240909	141.71	76200	-11.02	20241217	28050	141.71	20240909	76200	-11.02	20241217	28050	141.71	20240909	0.86	N	062040	500	152 억		1786603	N	N	1393	N	00	N
31	20241226	110611	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	67700	-200	5	-0.29	10260257800	150140	30.63	68000	69600	67400	88200	47600	67900	68338.93	5.87	0	-3168	72100	70000	68200	66100	64300	69100	65200	152	20300	500	47530	100	1	30445200	20611	7.68	2.58	12	0.49	8810.00	26290.00	76200	20241217	-11.15	28050	20240909	141.35	76200	-11.15	20241217	28050	141.35	20240909	76200	-11.15	20241217	28050	141.35	20240909	0.86	N	062040	500	152 억		1786603	N	N	1393	N	00	N
32	20241226	100611	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	68800	900	2	1.33	7376258100	107699	21.97	68000	69600	67400	88200	47600	67900	68491.43	5.87	0	-4479	72100	70000	68200	66100	64300	69100	65200	152	20300	500	47530	100	1	30445200	20946	7.81	2.62	12	0.35	8810.00	26290.00	76200	20241217	-9.71	28050	20240909	145.28	76200	-9.71	20241217	28050	145.28	20240909	76200	-9.71	20241217	28050	145.28	20240909	0.86	N	062040	500	152 억		1786603	N	N	1393	N	00	N
33	20241226	090612	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	67700	-200	5	-0.29	1310222000	19313	3.94	68000	68200	67400	88200	47600	67900	67840.41	5.87	0	-3088	72100	70000	68200	66100	64300	69100	65200	152	20300	500	47530	100	1	30445200	20611	7.68	2.58	12	0.06	8810.00	26290.00	76200	20241217	-11.15	28050	20240909	141.35	76200	-11.15	20241217	28050	141.35	20240909	76200	-11.15	20241217	28050	141.35	20240909	0.86	N	062040	500	152 억		1786603	N	N	1393	N	00	N
34	20241224	160611	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	67900	-1800	5	-2.58	32804409600	483436	83.92	70300	70300	66400	90600	48800	69700	67856.05	5.68	0	37474	75300	72500	71100	68300	66900	71800	67600	152	20900	500	48790	100	1	30445200	20672	7.71	2.58	12	1.59	8810.00	26290.00	76200	20241217	-10.89	28050	20240909	142.07	76200	-10.89	20241217	28050	142.07	20240909	76200	-10.89	20241217	28050	142.07	20240909	0.88	N	062040	500	152 억		1730150	N	N	1393	N	00	N
35	20241224	150611	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	68300	-1400	5	-2.01	31080673100	458101	79.52	70300	70300	66400	90600	48800	69700	67846.06	5.68	0	28486	75300	72500	71100	68300	66900	71800	67600	152	20900	500	48790	100	1	30445200	20794	7.75	2.60	12	1.50	8810.00	26290.00	76200	20241217	-10.37	28050	20240909	143.49	76200	-10.37	20241217	28050	143.49	20240909	76200	-10.37	20241217	28050	143.49	20240909	0.88	N	062040	500	152 억		1730150	N	N	996	N	00	N
36	20241224	140609	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	68400	-1300	5	-1.87	27686222600	408483	70.91	70300	70300	66400	90600	48800	69700	67777.33	5.68	0	23376	75300	72500	71100	68300	66900	71800	67600	152	20900	500	48790	100	1	30445200	20825	7.76	2.60	12	1.34	8810.00	26290.00	76200	20241217	-10.24	28050	20240909	143.85	76200	-10.24	20241217	28050	143.85	20240909	76200	-10.24	20241217	28050	143.85	20240909	0.88	N	062040	500	152 억		1730150	N	N	996	N	00	N
37	20241224	130610	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	68700	-1000	5	-1.43	24816319300	366679	63.65	70300	70300	66400	90600	48800	69700	67677.63	5.68	0	22317	75300	72500	71100	68300	66900	71800	67600	152	20900	500	48790	100	1	30445200	20916	7.80	2.61	12	1.20	8810.00	26290.00	76200	20241217	-9.84	28050	20240909	144.92	76200	-9.84	20241217	28050	144.92	20240909	76200	-9.84	20241217	28050	144.92	20240909	0.88	N	062040	500	152 억		1730150	N	N	996	N	00	N
38	20241224	120610	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	68000	-1700	5	-2.44	22489477300	332678	57.75	70300	70300	66400	90600	48800	69700	67600.23	5.68	0	14220	75300	72500	71100	68300	66900	71800	67600	152	20900	500	48790	100	1	30445200	20703	7.72	2.59	12	1.09	8810.00	26290.00	76200	20241217	-10.76	28050	20240909	142.42	76200	-10.76	20241217	28050	142.42	20240909	76200	-10.76	20241217	28050	142.42	20240909	0.88	N	062040	500	152 억		1730150	N	N	996	N	00	N
39	20241224	110611	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	67200	-2500	5	-3.59	19389448900	287065	49.83	70300	70300	66400	90600	48800	69700	67542.44	5.68	0	-340	75300	72500	71100	68300	66900	71800	67600	152	20900	500	48790	100	1	30445200	20459	7.63	2.56	12	0.94	8810.00	26290.00	76200	20241217	-11.81	28050	20240909	139.57	76200	-11.81	20241217	28050	139.57	20240909	76200	-11.81	20241217	28050	139.57	20240909	0.88	N	062040	500	152 억		1730150	N	N	996	N	00	N
40	20241224	100611	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	66500	-3200	5	-4.59	15549971200	229743	39.88	70300	70300	66500	90600	48800	69700	67682.66	5.68	0	-380	75300	72500	71100	68300	66900	71800	67600	152	20900	500	48790	100	1	30445200	20246	7.55	2.53	12	0.75	8810.00	26290.00	76200	20241217	-12.73	28050	20240909	137.08	76200	-12.73	20241217	28050	137.08	20240909	76200	-12.73	20241217	28050	137.08	20240909	0.88	N	062040	500	152 억		1730150	N	N	996	N	00	N
41	20241224	090613	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	68100	-1600	5	-2.30	3094475200	44879	7.79	70300	70300	68000	90600	48800	69700	68948.59	5.68	0	-11112	75300	72500	71100	68300	66900	71800	67600	152	20900	500	48790	100	1	30445200	20733	7.73	2.59	12	0.15	8810.00	26290.00	76200	20241217	-10.63	28050	20240909	142.78	76200	-10.63	20241217	28050	142.78	20240909	76200	-10.63	20241217	28050	142.78	20240909	0.88	N	062040	500	152 억		1730150	N	N	996	N	00	N
42	20241223	160606	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	69700	-800	5	-1.13	40929018600	569618	187.61	72400	73900	69700	91600	49400	70500	71856.33	5.75	0	-24476	73366	71932	70466	69032	67566	71200	68300	152	21100	500	49350	100	1	30445200	21220	7.91	2.65	12	1.87	8810.00	26290.00	76200	20241217	-8.53	28050	20240909	148.48	76200	-8.53	20241217	28050	148.48	20240909	76200	-8.53	20241217	28050	148.48	20240909	0.84	N	062040	500	152 억		1751099	N	N	996	N	00	N
43	20241223	150609	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	70000	-500	5	-0.71	38687624500	537491	177.03	72400	73900	69700	91600	49400	70500	71978.82	5.75	0	-26378	73366	71932	70466	69032	67566	71200	68300	152	21100	500	49350	100	1	30445200	21312	7.95	2.66	12	1.77	8810.00	26290.00	76200	20241217	-8.14	28050	20240909	149.55	76200	-8.14	20241217	28050	149.55	20240909	76200	-8.14	20241217	28050	149.55	20240909	0.84	N	062040	500	152 억		1751099	N	N	1594	N	00	N
44	20241223	140605	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	70400	-100	5	-0.14	33267290600	460270	151.59	72400	73900	70200	91600	49400	70500	72278.67	5.75	0	-27163	73366	71932	70466	69032	67566	71200	68300	152	21100	500	49350	100	1	30445200	21433	7.99	2.68	12	1.51	8810.00	26290.00	76200	20241217	-7.61	28050	20240909	150.98	76200	-7.61	20241217	28050	150.98	20240909	76200	-7.61	20241217	28050	150.98	20240909	0.84	N	062040	500	152 억		1751099	N	N	1594	N	00	N
45	20241223	130606	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	71600	1100	2	1.56	26424097500	363340	119.67	72400	73900	71200	91600	49400	70500	72726.96	5.75	0	-15259	73366	71932	70466	69032	67566	71200	68300	152	21100	500	49350	100	1	30445200	21799	8.13	2.72	12	1.19	8810.00	26290.00	76200	20241217	-6.04	28050	20240909	155.26	76200	-6.04	20241217	28050	155.26	20240909	76200	-6.04	20241217	28050	155.26	20240909	0.84	N	062040	500	152 억		1751099	N	N	1594	N	00	N
46	20241223	120607	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	72800	2300	2	3.26	23857683800	327667	107.92	72400	73900	71200	91600	49400	70500	72812.40	5.75	0	-13292	73366	71932	70466	69032	67566	71200	68300	152	21100	500	49350	100	1	30445200	22164	8.26	2.77	12	1.08	8810.00	26290.00	76200	20241217	-4.46	28050	20240909	159.54	76200	-4.46	20241217	28050	159.54	20240909	76200	-4.46	20241217	28050	159.54	20240909	0.84	N	062040	500	152 억		1751099	N	N	1594	N	00	N
47	20241223	110605	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	72200	1700	2	2.41	22484884200	308802	101.71	72400	73900	71200	91600	49400	70500	72815.01	5.75	0	-15710	73366	71932	70466	69032	67566	71200	68300	152	21100	500	49350	100	1	30445200	21981	8.20	2.75	12	1.01	8810.00	26290.00	76200	20241217	-5.25	28050	20240909	157.40	76200	-5.25	20241217	28050	157.40	20240909	76200	-5.25	20241217	28050	157.40	20240909	0.84	N	062040	500	152 억		1751099	N	N	1594	N	00	N
48	20241223	100602	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	72200	1700	2	2.41	19861994200	272640	89.80	72400	73900	71200	91600	49400	70500	72852.63	5.75	0	-9722	73366	71932	70466	69032	67566	71200	68300	152	21100	500	49350	100	1	30445200	21981	8.20	2.75	12	0.90	8810.00	26290.00	76200	20241217	-5.25	28050	20240909	157.40	76200	-5.25	20241217	28050	157.40	20240909	76200	-5.25	20241217	28050	157.40	20240909	0.84	N	062040	500	152 억		1751099	N	N	1594	N	00	N
49	20241223	090605	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	72100	1600	2	2.27	3841857900	53161	17.51	72400	72600	71800	91600	49400	70500	72276.10	5.75	0	-1665	73366	71932	70466	69032	67566	71200	68300	152	21100	500	49350	100	1	30445200	21951	8.18	2.74	12	0.17	8810.00	26290.00	76200	20241217	-5.38	28050	20240909	157.04	76200	-5.38	20241217	28050	157.04	20240909	76200	-5.38	20241217	28050	157.04	20240909	0.84	N	062040	500	152 억		1751099	N	N	1594	N	00	N
50	20241220	160602	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	70500	100	2	0.14	21062715800	299206	61.00	70700	71900	69000	91500	49300	70400	70395.19	5.64	0	32117	74333	72366	71233	69266	68133	71800	68700	152	21100	500	49280	100	1	30445200	21464	8.00	2.68	12	0.98	8810.00	26290.00	76200	20241217	-7.48	28050	20240909	151.34	76200	-7.48	20241217	28050	151.34	20240909	76200	-7.48	20241217	28050	151.34	20240909	0.96	N	062040	500	152 억		1717262	N	N	1594	N	00	N
51	20241220	150605	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	70100	-300	5	-0.43	19572320600	278022	56.68	70700	71900	69000	91500	49300	70400	70398.45	5.64	0	29131	74333	72366	71233	69266	68133	71800	68700	152	21100	500	49280	100	1	30445200	21342	7.96	2.67	12	0.91	8810.00	26290.00	76200	20241217	-8.01	28050	20240909	149.91	76200	-8.01	20241217	28050	149.91	20240909	76200	-8.01	20241217	28050	149.91	20240909	0.96	N	062040	500	152 억		1717262	N	N	19986	N	00	N
52	20241220	140604	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	70000	-400	5	-0.57	17202224300	244132	49.77	70700	71900	69000	91500	49300	70400	70463.14	5.64	0	21270	74333	72366	71233	69266	68133	71800	68700	152	21100	500	49280	100	1	30445200	21312	7.95	2.66	12	0.80	8810.00	26290.00	76200	20241217	-8.14	28050	20240909	149.55	76200	-8.14	20241217	28050	149.55	20240909	76200	-8.14	20241217	28050	149.55	20240909	0.96	N	062040	500	152 억		1717262	N	N	19986	N	00	N
53	20241220	130602	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	69700	-700	5	-0.99	15547551100	220379	44.93	70700	71900	69000	91500	49300	70400	70550.03	5.64	0	15131	74333	72366	71233	69266	68133	71800	68700	152	21100	500	49280	100	1	30445200	21220	7.91	2.65	12	0.72	8810.00	26290.00	76200	20241217	-8.53	28050	20240909	148.48	76200	-8.53	20241217	28050	148.48	20240909	76200	-8.53	20241217	28050	148.48	20240909	0.96	N	062040	500	152 억		1717262	N	N	19986	N	00	N
54	20241220	120601	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	70300	-100	5	-0.14	13879037200	196565	40.08	70700	71900	69000	91500	49300	70400	70609.26	5.64	0	14871	74333	72366	71233	69266	68133	71800	68700	152	21100	500	49280	100	1	30445200	21403	7.98	2.67	12	0.65	8810.00	26290.00	76200	20241217	-7.74	28050	20240909	150.62	76200	-7.74	20241217	28050	150.62	20240909	76200	-7.74	20241217	28050	150.62	20240909	0.96	N	062040	500	152 억		1717262	N	N	19986	N	00	N
55	20241220	110602	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	70500	100	2	0.14	12613838600	178617	36.42	70700	71900	69000	91500	49300	70400	70621.08	5.64	0	12569	74333	72366	71233	69266	68133	71800	68700	152	21100	500	49280	100	1	30445200	21464	8.00	2.68	12	0.59	8810.00	26290.00	76200	20241217	-7.48	28050	20240909	151.34	76200	-7.48	20241217	28050	151.34	20240909	76200	-7.48	20241217	28050	151.34	20240909	0.96	N	062040	500	152 억		1717262	N	N	19986	N	00	N
56	20241220	100603	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	70500	100	2	0.14	8636532800	122588	24.99	70700	71900	69000	91500	49300	70400	70452.25	5.64	0	3732	74333	72366	71233	69266	68133	71800	68700	152	21100	500	49280	100	1	30445200	21464	8.00	2.68	12	0.40	8810.00	26290.00	76200	20241217	-7.48	28050	20240909	151.34	76200	-7.48	20241217	28050	151.34	20240909	76200	-7.48	20241217	28050	151.34	20240909	0.96	N	062040	500	152 억		1717262	N	N	19986	N	00	N
57	20241220	090604	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	71300	900	2	1.28	2266492500	31960	6.52	70700	71800	69900	91500	49300	70400	70938.42	5.64	0	-2323	74333	72366	71233	69266	68133	71800	68700	152	21100	500	49280	100	1	30445200	21707	8.09	2.71	12	0.10	8810.00	26290.00	76200	20241217	-6.43	28050	20240909	154.19	76200	-6.43	20241217	28050	154.19	20240909	76200	-6.43	20241217	28050	154.19	20240909	0.96	N	062040	500	152 억		1717262	N	N	19986	N	00	N
58	20241219	160602	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	70400	-2100	5	-2.90	34237093100	480778	91.92	70500	73200	70100	94200	50800	72500	71212.22	5.65	0	55399	76300	74400	72800	70900	69300	73600	70100	152	21700	500	50750	100	1	30445200	21433	7.99	2.68	12	1.58	8810.00	26290.00	76200	20241217	-7.61	28050	20240909	150.98	76200	-7.61	20241217	28050	150.98	20240909	76200	-7.61	20241217	28050	150.98	20240909	1.05	N	062040	500	152 억		1720776	N	N	19986	N	00	N
59	20241219	150600	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	70200	-2300	5	-3.17	32227560600	452227	86.46	70500	73200	70100	94200	50800	72500	71263.25	5.65	0	50627	76300	74400	72800	70900	69300	73600	70100	152	21700	500	50750	100	1	30445200	21373	7.97	2.67	12	1.49	8810.00	26290.00	76200	20241217	-7.87	28050	20240909	150.27	76200	-7.87	20241217	28050	150.27	20240909	76200	-7.87	20241217	28050	150.27	20240909	1.05	N	062040	500	152 억		1720776	N	N	18848	N	00	N
60	20241219	140601	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	71900	-600	5	-0.83	26927680700	377418	72.16	70500	73200	70300	94200	50800	72500	71346.12	5.65	0	48347	76300	74400	72800	70900	69300	73600	70100	152	21700	500	50750	100	1	30445200	21890	8.16	2.73	12	1.24	8810.00	26290.00	76200	20241217	-5.64	28050	20240909	156.33	76200	-5.64	20241217	28050	156.33	20240909	76200	-5.64	20241217	28050	156.33	20240909	1.05	N	062040	500	152 억		1720776	N	N	18848	N	00	N
61	20241219	130601	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	71100	-1400	5	-1.93	24205348800	339184	64.85	70500	73200	70300	94200	50800	72500	71362.40	5.65	0	34601	76300	74400	72800	70900	69300	73600	70100	152	21700	500	50750	100	1	30445200	21647	8.07	2.70	12	1.11	8810.00	26290.00	76200	20241217	-6.69	28050	20240909	153.48	76200	-6.69	20241217	28050	153.48	20240909	76200	-6.69	20241217	28050	153.48	20240909	1.05	N	062040	500	152 억		1720776	N	N	18848	N	00	N
62	20241219	120603	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	71500	-1000	5	-1.38	21710462200	304163	58.15	70500	73200	70300	94200	50800	72500	71376.54	5.65	0	31214	76300	74400	72800	70900	69300	73600	70100	152	21700	500	50750	100	1	30445200	21768	8.12	2.72	12	1.00	8810.00	26290.00	76200	20241217	-6.17	28050	20240909	154.90	76200	-6.17	20241217	28050	154.90	20240909	76200	-6.17	20241217	28050	154.90	20240909	1.05	N	062040	500	152 억		1720776	N	N	18848	N	00	N
63	20241219	110600	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	70800	-1700	5	-2.34	18827232900	263450	50.37	70500	73200	70300	94200	50800	72500	71462.90	5.65	0	21824	76300	74400	72800	70900	69300	73600	70100	152	21700	500	50750	100	1	30445200	21555	8.04	2.69	12	0.87	8810.00	26290.00	76200	20241217	-7.09	28050	20240909	152.41	76200	-7.09	20241217	28050	152.41	20240909	76200	-7.09	20241217	28050	152.41	20240909	1.05	N	062040	500	152 억		1720776	N	N	18848	N	00	N
64	20241219	100553	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	71200	-1300	5	-1.79	14320511500	199859	38.21	70500	73200	70300	94200	50800	72500	71651.71	5.65	0	24433	76300	74400	72800	70900	69300	73600	70100	152	21700	500	50750	100	1	30445200	21677	8.08	2.71	12	0.66	8810.00	26290.00	76200	20241217	-6.56	28050	20240909	153.83	76200	-6.56	20241217	28050	153.83	20240909	76200	-6.56	20241217	28050	153.83	20240909	1.05	N	062040	500	152 억		1720776	N	N	18848	N	00	N
65	20241219	090601	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	70900	-1600	5	-2.21	4036445900	56924	10.88	70500	71700	70300	94200	50800	72500	70900.37	5.65	0	14902	76300	74400	72800	70900	69300	73600	70100	152	21700	500	50750	100	1	30445200	21586	8.05	2.70	12	0.19	8810.00	26290.00	76200	20241217	-6.96	28050	20240909	152.76	76200	-6.96	20241217	28050	152.76	20240909	76200	-6.96	20241217	28050	152.76	20240909	1.05	N	062040	500	152 억		1720776	N	N	18848	N	00	N
66	20241218	160558	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	72500	-1500	5	-2.03	37481017200	517183	77.81	73700	74700	71200	96200	51800	74000	72470.90	5.64	0	44274	77933	75966	74233	72266	70533	76950	73250	152	22200	500	51800	100	1	30445200	22073	8.23	2.76	12	1.70	8810.00	26290.00	76200	20241217	-4.86	28050	20240909	158.47	76200	-4.86	20241217	28050	158.47	20240909	76200	-4.86	20241217	28050	158.47	20240909	0.96	N	062040	500	152 억		1716970	N	N	18848	N	00	N
67	20241218	150602	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	72600	-1400	5	-1.89	35781503600	493767	74.29	73700	74700	71200	96200	51800	74000	72465.80	5.64	0	47628	77933	75966	74233	72266	70533	76950	73250	152	22200	500	51800	100	1	30445200	22103	8.24	2.76	12	1.62	8810.00	26290.00	76200	20241217	-4.72	28050	20240909	158.82	76200	-4.72	20241217	28050	158.82	20240909	76200	-4.72	20241217	28050	158.82	20240909	0.96	N	062040	500	152 억		1716970	N	N	4542	N	00	N
68	20241218	140559	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	72400	-1600	5	-2.16	30568463200	421758	63.46	73700	74700	71200	96200	51800	74000	72478.01	5.64	0	37470	77933	75966	74233	72266	70533	76950	73250	152	22200	500	51800	100	1	30445200	22042	8.22	2.75	12	1.39	8810.00	26290.00	76200	20241217	-4.99	28050	20240909	158.11	76200	-4.99	20241217	28050	158.11	20240909	76200	-4.99	20241217	28050	158.11	20240909	0.96	N	062040	500	152 억		1716970	N	N	4542	N	00	N
69	20241218	130601	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	72200	-1800	5	-2.43	27336754400	376991	56.72	73700	74700	71200	96200	51800	74000	72512.28	5.64	0	32102	77933	75966	74233	72266	70533	76950	73250	152	22200	500	51800	100	1	30445200	21981	8.20	2.75	12	1.24	8810.00	26290.00	76200	20241217	-5.25	28050	20240909	157.40	76200	-5.25	20241217	28050	157.40	20240909	76200	-5.25	20241217	28050	157.40	20240909	0.96	N	062040	500	152 억		1716970	N	N	4542	N	00	N
70	20241218	120555	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	72100	-1900	5	-2.57	24671419900	340075	51.17	73700	74700	71200	96200	51800	74000	72546.20	5.64	0	35867	77933	75966	74233	72266	70533	76950	73250	152	22200	500	51800	100	1	30445200	21951	8.18	2.74	12	1.12	8810.00	26290.00	76200	20241217	-5.38	28050	20240909	157.04	76200	-5.38	20241217	28050	157.04	20240909	76200	-5.38	20241217	28050	157.04	20240909	0.96	N	062040	500	152 억		1716970	N	N	4542	N	00	N
71	20241218	110600	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	71600	-2400	5	-3.24	20646560500	283895	42.71	73700	74700	71300	96200	51800	74000	72725.21	5.64	0	34241	77933	75966	74233	72266	70533	76950	73250	152	22200	500	51800	100	1	30445200	21799	8.13	2.72	12	0.93	8810.00	26290.00	76200	20241217	-6.04	28050	20240909	155.26	76200	-6.04	20241217	28050	155.26	20240909	76200	-6.04	20241217	28050	155.26	20240909	0.96	N	062040	500	152 억		1716970	N	N	4542	N	00	N
72	20241218	100600	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	72900	-1100	5	-1.49	12732122300	174019	26.18	73700	74700	72200	96200	51800	74000	73164.23	5.64	0	17931	77933	75966	74233	72266	70533	76950	73250	152	22200	500	51800	100	1	30445200	22195	8.27	2.77	12	0.57	8810.00	26290.00	76200	20241217	-4.33	28050	20240909	159.89	76200	-4.33	20241217	28050	159.89	20240909	76200	-4.33	20241217	28050	159.89	20240909	0.96	N	062040	500	152 억		1716970	N	N	4542	N	00	N
73	20241218	090602	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	74100	100	2	0.14	2455069500	33109	4.98	73700	74700	73400	96200	51800	74000	74151.98	5.64	0	2739	77933	75966	74233	72266	70533	76950	73250	152	22200	500	51800	100	1	30445200	22560	8.41	2.82	12	0.11	8810.00	26290.00	76200	20241217	-2.76	28050	20240909	164.17	76200	-2.76	20241217	28050	164.17	20240909	76200	-2.76	20241217	28050	164.17	20240909	0.96	N	062040	500	152 억		1716970	N	N	4542	N	00	N
74	20241217	160557	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	74000	400	2	0.54	49178017400	661179	46.62	73500	76200	72500	95600	51600	73600	74380.78	5.82	0	5671	78266	75932	73466	71132	68666	77100	72300	152	22000	500	51520	100	1	30445200	22529	8.40	2.81	12	2.17	8810.00	26290.00	76200	20241217	-2.89	28050	20240909	163.81	76200	-2.89	20241217	28050	163.81	20240909	76200	-2.89	20241217	28050	163.81	20240909	0.96	N	062040	500	152 억		1772397	N	N	4542	N	00	N
75	20241217	150559	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	74000	400	2	0.54	47134260200	633612	44.67	73500	76200	72500	95600	51600	73600	74390.25	5.82	0	7353	78266	75932	73466	71132	68666	77100	72300	152	22000	500	51520	100	1	30445200	22529	8.40	2.81	12	2.08	8810.00	26290.00	76200	20241217	-2.89	28050	20240909	163.81	76200	-2.89	20241217	28050	163.81	20240909	76200	-2.89	20241217	28050	163.81	20240909	0.96	N	062040	500	152 억		1772397	N	N	18048	N	00	N
76	20241217	140600	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	74500	900	2	1.22	39116330200	526016	37.09	73500	76200	72500	95600	51600	73600	74363.93	5.82	0	1133	78266	75932	73466	71132	68666	77100	72300	152	22000	500	51520	100	1	30445200	22682	8.46	2.83	12	1.73	8810.00	26290.00	76200	20241217	-2.23	28050	20240909	165.60	76200	-2.23	20241217	28050	165.60	20240909	76200	-2.23	20241217	28050	165.60	20240909	0.96	N	062040	500	152 억		1772397	N	N	18048	N	00	N
77	20241217	130547	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	73100	-500	5	-0.68	34566598400	464716	32.76	73500	76200	72500	95600	51600	73600	74382.83	5.82	0	-3281	78266	75932	73466	71132	68666	77100	72300	152	22000	500	51520	100	1	30445200	22255	8.30	2.78	12	1.53	8810.00	26290.00	76200	20241217	-4.07	28050	20240909	160.61	76200	-4.07	20241217	28050	160.61	20240909	76200	-4.07	20241217	28050	160.61	20240909	0.96	N	062040	500	152 억		1772397	N	N	18048	N	00	N
78	20241217	120549	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	73700	100	2	0.14	30594725800	410824	28.96	73500	76200	72500	95600	51600	73600	74472.41	5.82	0	-3534	78266	75932	73466	71132	68666	77100	72300	152	22000	500	51520	100	1	30445200	22438	8.37	2.80	12	1.35	8810.00	26290.00	76200	20241217	-3.28	28050	20240909	162.75	76200	-3.28	20241217	28050	162.75	20240909	76200	-3.28	20241217	28050	162.75	20240909	0.96	N	062040	500	152 억		1772397	N	N	18048	N	00	N
79	20241217	110552	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	74700	1100	2	1.49	25144349500	337002	23.76	73500	76200	72500	95600	51600	73600	74612.99	5.82	0	968	78266	75932	73466	71132	68666	77100	72300	152	22000	500	51520	100	1	30445200	22743	8.48	2.84	12	1.11	8810.00	26290.00	76200	20241217	-1.97	28050	20240909	166.31	76200	-1.97	20241217	28050	166.31	20240909	76200	-1.97	20241217	28050	166.31	20240909	0.96	N	062040	500	152 억		1772397	N	N	18048	N	00	N
80	20241217	100550	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	75200	1600	2	2.17	20452729300	274249	19.34	73500	76200	72500	95600	51600	73600	74578.56	5.82	0	-4893	78266	75932	73466	71132	68666	77100	72300	152	22000	500	51520	100	1	30445200	22895	8.54	2.86	12	0.90	8810.00	26290.00	76200	20241217	-1.31	28050	20240909	168.09	76200	-1.31	20241217	28050	168.09	20240909	76200	-1.31	20241217	28050	168.09	20240909	0.96	N	062040	500	152 억		1772397	N	N	18048	N	00	N
81	20241217	090558	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	73400	-200	5	-0.27	2325066700	31820	2.24	73500	73600	72500	95600	51600	73600	73063.04	5.82	0	-761	78266	75932	73466	71132	68666	77100	72300	152	22000	500	51520	100	1	30445200	22347	8.33	2.79	12	0.10	8810.00	26290.00	75800	20241216	-3.17	28050	20240909	161.68	75800	-3.17	20241216	28050	161.68	20240909	75800	-3.17	20241216	28050	161.68	20240909	0.96	N	062040	500	152 억		1772397	N	N	18048	N	00	N
82	20241216	160550	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	73600	3700	2	5.29	103727895900	1411302	77.89	71900	75800	71000	90800	49000	69900	73498.01	6.23	0	-4918	74700	72300	67900	65500	61100	73500	66700	152	20900	500	48930	100	1	30445200	22408	8.35	2.80	12	4.64	8810.00	26290.00	75800	20241216	-2.90	28050	20240909	162.39	75800	-2.90	20241216	28050	162.39	20240909	75800	-2.90	20241216	28050	162.39	20240909	0.85	N	062040	500	152 억		1897599	N	N	18048	N	00	N
83	20241216	150558	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	73600	3700	2	5.29	100262077300	1364240	75.30	71900	75800	71000	90800	49000	69900	73493.01	6.23	0	-869	74700	72300	67900	65500	61100	73500	66700	152	20900	500	48930	100	1	30445200	22408	8.35	2.80	12	4.48	8810.00	26290.00	75800	20241216	-2.90	28050	20240909	162.39	75800	-2.90	20241216	28050	162.39	20240909	75800	-2.90	20241216	28050	162.39	20240909	0.85	N	062040	500	152 억		1897599	N	N	14083	N	00	N
84	20241216	140558	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	74000	4100	2	5.87	92076457100	1252298	69.12	71900	75800	71000	90800	49000	69900	73526.01	6.23	0	1875	74700	72300	67900	65500	61100	73500	66700	152	20900	500	48930	100	1	30445200	22529	8.40	2.81	12	4.11	8810.00	26290.00	75800	20241216	-2.37	28050	20240909	163.81	75800	-2.37	20241216	28050	163.81	20240909	75800	-2.37	20241216	28050	163.81	20240909	0.85	N	062040	500	152 억		1897599	N	N	14083	N	00	N
85	20241216	130558	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	73400	3500	2	5.01	86819993600	1181437	65.21	71900	75800	71000	90800	49000	69900	73486.79	6.23	0	-6563	74700	72300	67900	65500	61100	73500	66700	152	20900	500	48930	100	1	30445200	22347	8.33	2.79	12	3.88	8810.00	26290.00	75800	20241216	-3.17	28050	20240909	161.68	75800	-3.17	20241216	28050	161.68	20240909	75800	-3.17	20241216	28050	161.68	20240909	0.85	N	062040	500	152 억		1897599	N	N	14083	N	00	N
86	20241216	120558	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	74200	4300	2	6.15	80876662400	1101149	60.77	71900	75800	71000	90800	49000	69900	73447.54	6.23	0	-19593	74700	72300	67900	65500	61100	73500	66700	152	20900	500	48930	100	1	30445200	22590	8.42	2.82	12	3.62	8810.00	26290.00	75800	20241216	-2.11	28050	20240909	164.53	75800	-2.11	20241216	28050	164.53	20240909	75800	-2.11	20241216	28050	164.53	20240909	0.85	N	062040	500	152 억		1897599	N	N	14083	N	00	N
87	20241216	110557	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	74200	4300	2	6.15	63521082900	869071	47.97	71900	75000	71000	90800	49000	69900	73090.81	6.23	0	-31366	74700	72300	67900	65500	61100	73500	66700	152	20900	500	48930	100	1	30445200	22590	8.42	2.82	12	2.85	8810.00	26290.00	75000	20241216	-1.07	28050	20240909	164.53	75000	-1.07	20241216	28050	164.53	20240909	75000	-1.07	20241216	28050	164.53	20240909	0.85	N	062040	500	152 억		1897599	N	N	14083	N	00	N
88	20241216	100558	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	72600	2700	2	3.86	51923246200	712103	39.30	71900	75000	71000	90800	49000	69900	72915.38	6.23	0	-57435	74700	72300	67900	65500	61100	73500	66700	152	20900	500	48930	100	1	30445200	22103	8.24	2.76	12	2.34	8810.00	26290.00	75000	20241216	-3.20	28050	20240909	158.82	75000	-3.20	20241216	28050	158.82	20240909	75000	-3.20	20241216	28050	158.82	20240909	0.85	N	062040	500	152 억		1897599	N	N	14083	N	00	N
89	20241216	090558	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	72900	3000	2	4.29	13498163500	187266	10.34	71900	73100	71000	90800	49000	69900	72080.23	6.23	0	-36431	74700	72300	67900	65500	61100	73500	66700	152	20900	500	48930	100	1	30445200	22195	8.27	2.77	12	0.62	8810.00	26290.00	73100	20241216	-0.27	28050	20240909	159.89	73100	-0.27	20241216	28050	159.89	20240909	73100	-0.27	20241216	28050	159.89	20240909	0.85	N	062040	500	152 억		1897599	N	N	14083	N	00	N
90	20241213	160551	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	69900	4900	2	7.54	119748837500	1759554	232.92	65000	70300	63500	84500	45500	65000	68053.87	6.29	0	80183	67733	66366	64133	62766	60533	67050	63450	152	19500	500	45500	100	1	30445200	21281	7.93	2.66	12	5.78	8810.00	26290.00	70300	20241213	-0.57	28050	20240909	149.20	70300	-0.57	20241213	28050	149.20	20240909	70300	-0.57	20241213	28050	149.20	20240909	0.85	N	062040	500	152 억		1915393	N	N	14065	N	00	N
91	20241213	150556	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	68900	3900	2	6.00	104363553100	1538369	203.64	65000	70300	63500	84500	45500	65000	67845.25	6.29	0	35260	67733	66366	64133	62766	60533	67050	63450	152	19500	500	45500	100	1	30445200	20977	7.82	2.62	12	5.05	8810.00	26290.00	70300	20241213	-1.99	28050	20240909	145.63	70300	-1.99	20241213	28050	145.63	20240909	70300	-1.99	20241213	28050	145.63	20240909	0.85	N	062040	500	152 억		1915393	N	N	4	N	00	N
92	20241213	140557	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	65700	700	2	1.08	73975610800	1093800	144.79	65000	69800	63500	84500	45500	65000	67638.09	6.29	0	-36548	67733	66366	64133	62766	60533	67050	63450	152	19500	500	45500	100	1	30445200	20002	7.46	2.50	12	3.59	8810.00	26290.00	69800	20241213	-5.87	28050	20240909	134.22	69800	-5.87	20241213	28050	134.22	20240909	69800	-5.87	20241213	28050	134.22	20240909	0.85	N	062040	500	152 억		1915393	N	N	4	N	00	N
93	20241213	130557	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	67100	2100	2	3.23	65809413700	969742	128.37	65000	69800	63500	84500	45500	65000	67870.58	6.29	0	-38586	67733	66366	64133	62766	60533	67050	63450	152	19500	500	45500	100	1	30445200	20429	7.62	2.55	12	3.19	8810.00	26290.00	69800	20241213	-3.87	28050	20240909	139.22	69800	-3.87	20241213	28050	139.22	20240909	69800	-3.87	20241213	28050	139.22	20240909	0.85	N	062040	500	152 억		1915393	N	N	4	N	00	N
94	20241213	120557	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	67700	2700	2	4.15	62258425600	916801	121.36	65000	69800	63500	84500	45500	65000	67916.69	6.29	0	-35069	67733	66366	64133	62766	60533	67050	63450	152	19500	500	45500	100	1	30445200	20611	7.68	2.58	12	3.01	8810.00	26290.00	69800	20241213	-3.01	28050	20240909	141.35	69800	-3.01	20241213	28050	141.35	20240909	69800	-3.01	20241213	28050	141.35	20240909	0.85	N	062040	500	152 억		1915393	N	N	4	N	00	N
95	20241213	110555	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	67300	2300	2	3.54	59794120300	880317	116.53	65000	69800	63500	84500	45500	65000	67932.14	6.29	0	-30119	67733	66366	64133	62766	60533	67050	63450	152	19500	500	45500	100	1	30445200	20490	7.64	2.56	12	2.89	8810.00	26290.00	69800	20241213	-3.58	28050	20240909	139.93	69800	-3.58	20241213	28050	139.93	20240909	69800	-3.58	20241213	28050	139.93	20240909	0.85	N	062040	500	152 억		1915393	N	N	4	N	00	N
96	20241213	100555	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	69000	4000	2	6.15	49805732100	732895	97.02	65000	69800	63500	84500	45500	65000	67968.16	6.29	0	-17967	67733	66366	64133	62766	60533	67050	63450	152	19500	500	45500	100	1	30445200	21007	7.83	2.62	12	2.41	8810.00	26290.00	69800	20241213	-1.15	28050	20240909	145.99	69800	-1.15	20241213	28050	145.99	20240909	69800	-1.15	20241213	28050	145.99	20240909	0.85	N	062040	500	152 억		1915393	N	N	4	N	00	N
97	20241213	090557	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	64100	-900	5	-1.38	2396257200	37247	4.93	65000	65300	63500	84500	45500	65000	64283.74	6.29	0	-6165	67733	66366	64133	62766	60533	67050	63450	152	19500	500	45500	100	1	30445200	19515	7.28	2.44	12	0.12	8810.00	26290.00	69200	20241112	-7.37	28050	20240909	128.52	69200	-7.37	20241112	28050	128.52	20240909	69200	-7.37	20241112	28050	128.52	20240909	0.85	N	062040	500	152 억		1915393	N	N	4	N	00	N
98	20241212	160600	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	65000	1200	2	1.88	47694022400	747246	77.59	63800	65500	61900	82900	44700	63800	63822.78	6.46	0	-48655	68066	65932	61966	59832	55866	67000	60900	152	19100	500	44660	100	1	30445200	19789	7.38	2.47	12	2.45	8810.00	26290.00	69200	20241112	-6.07	28050	20240909	131.73	69200	-6.07	20241112	28050	131.73	20240909	69200	-6.07	20241112	28050	131.73	20240909	0.83	N	062040	500	152 억		1966773	N	N	4	N	00	N
99	20241212	150553	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	64900	1100	2	1.72	44068066600	691556	71.81	63800	65300	61900	82900	44700	63800	63723.03	6.46	0	-59177	68066	65932	61966	59832	55866	67000	60900	152	19100	500	44660	100	1	30445200	19759	7.37	2.47	12	2.27	8810.00	26290.00	69200	20241112	-6.21	28050	20240909	131.37	69200	-6.21	20241112	28050	131.37	20240909	69200	-6.21	20241112	28050	131.37	20240909	0.83	N	062040	500	152 억		1966773	N	N	18	N	00	N
100	20241212	140552	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	64300	500	2	0.78	34365040600	541980	56.28	63800	64900	61900	82900	44700	63800	63406.26	6.46	0	-67594	68066	65932	61966	59832	55866	67000	60900	152	19100	500	44660	100	1	30445200	19576	7.30	2.45	12	1.78	8810.00	26290.00	69200	20241112	-7.08	28050	20240909	129.23	69200	-7.08	20241112	28050	129.23	20240909	69200	-7.08	20241112	28050	129.23	20240909	0.83	N	062040	500	152 억		1966773	N	N	18	N	00	N
101	20241212	130551	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	64400	600	2	0.94	27994129700	442873	45.99	63800	64900	61900	82900	44700	63800	63209.89	6.46	0	-66469	68066	65932	61966	59832	55866	67000	60900	152	19100	500	44660	100	1	30445200	19607	7.31	2.45	12	1.45	8810.00	26290.00	69200	20241112	-6.94	28050	20240909	129.59	69200	-6.94	20241112	28050	129.59	20240909	69200	-6.94	20241112	28050	129.59	20240909	0.83	N	062040	500	152 억		1966773	N	N	18	N	00	N
102	20241212	120538	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	62400	-1400	5	-2.19	20910196800	332045	34.48	63800	64400	61900	82900	44700	63800	62973.25	6.46	0	-51235	68066	65932	61966	59832	55866	67000	60900	152	19100	500	44660	100	1	30445200	18998	7.08	2.37	12	1.09	8810.00	26290.00	69200	20241112	-9.83	28050	20240909	122.46	69200	-9.83	20241112	28050	122.46	20240909	69200	-9.83	20241112	28050	122.46	20240909	0.83	N	062040	500	152 억		1966773	N	N	18	N	00	N
103	20241212	110549	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	62800	-1000	5	-1.57	18792889700	298268	30.97	63800	64400	61900	82900	44700	63800	63005.93	6.46	0	-41690	68066	65932	61966	59832	55866	67000	60900	152	19100	500	44660	100	1	30445200	19120	7.13	2.39	12	0.98	8810.00	26290.00	69200	20241112	-9.25	28050	20240909	123.89	69200	-9.25	20241112	28050	123.89	20240909	69200	-9.25	20241112	28050	123.89	20240909	0.83	N	062040	500	152 억		1966773	N	N	18	N	00	N
104	20241212	100547	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	63000	-800	5	-1.25	14232003600	225231	23.39	63800	64400	62100	82900	44700	63800	63187.67	6.46	0	-12501	68066	65932	61966	59832	55866	67000	60900	152	19100	500	44660	100	1	30445200	19180	7.15	2.40	12	0.74	8810.00	26290.00	69200	20241112	-8.96	28050	20240909	124.60	69200	-8.96	20241112	28050	124.60	20240909	69200	-8.96	20241112	28050	124.60	20240909	0.83	N	062040	500	152 억		1966773	N	N	18	N	00	N
105	20241212	090553	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	63500	-300	5	-0.47	3890668300	61041	6.34	63800	64400	63100	82900	44700	63800	63738.31	6.46	0	-11095	68066	65932	61966	59832	55866	67000	60900	152	19100	500	44660	100	1	30445200	19333	7.21	2.42	12	0.20	8810.00	26290.00	69200	20241112	-8.24	28050	20240909	126.38	69200	-8.24	20241112	28050	126.38	20240909	69200	-8.24	20241112	28050	126.38	20240909	0.83	N	062040	500	152 억		1966773	N	N	18	N	00	N
106	20241211	160547	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	63800	5000	2	8.50	59421180700	953317	215.66	59100	64100	58000	76400	41200	58800	62331.19	6.26	0	69178	60466	59632	58466	57632	56466	60050	58050	152	17600	500	41160	100	1	30445200	19424	7.24	2.43	12	3.13	8810.00	26290.00	69200	20241112	-7.80	28050	20240909	127.45	69200	-7.80	20241112	28050	127.45	20240909	69200	-7.80	20241112	28050	127.45	20240909	0.87	N	062040	500	152 억		1905752	N	N	18	N	00	N
107	20241211	150432	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	63900	5100	2	8.67	55680283500	894602	202.37	59100	64100	58000	76400	41200	58800	62242.59	6.26	0	63306	60466	59632	58466	57632	56466	60050	58050	152	17600	500	41160	100	1	30445200	19454	7.25	2.43	12	2.94	8810.00	26290.00	69200	20241112	-7.66	28050	20240909	127.81	69200	-7.66	20241112	28050	127.81	20240909	69200	-7.66	20241112	28050	127.81	20240909	0.87	N	062040	500	152 억		1905752	N	N	4	N	00	N
108	20241211	140552	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	63500	4700	2	7.99	50239025300	809149	183.04	59100	64100	58000	76400	41200	58800	62091.15	6.26	0	49494	60466	59632	58466	57632	56466	60050	58050	152	17600	500	41160	100	1	30445200	19333	7.21	2.42	12	2.66	8810.00	26290.00	69200	20241112	-8.24	28050	20240909	126.38	69200	-8.24	20241112	28050	126.38	20240909	69200	-8.24	20241112	28050	126.38	20240909	0.87	N	062040	500	152 억		1905752	N	N	4	N	00	N
109	20241211	130554	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	62400	3600	2	6.12	35226094700	572715	129.56	59100	63800	58000	76400	41200	58800	61510.03	6.26	0	26649	60466	59632	58466	57632	56466	60050	58050	152	17600	500	41160	100	1	30445200	18998	7.08	2.37	12	1.88	8810.00	26290.00	69200	20241112	-9.83	28050	20240909	122.46	69200	-9.83	20241112	28050	122.46	20240909	69200	-9.83	20241112	28050	122.46	20240909	0.87	N	062040	500	152 억		1905752	N	N	4	N	00	N
110	20241211	120554	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	62300	3500	2	5.95	32454937300	528293	119.51	59100	63800	58000	76400	41200	58800	61436.58	6.26	0	20244	60466	59632	58466	57632	56466	60050	58050	152	17600	500	41160	100	1	30445200	18967	7.07	2.37	12	1.74	8810.00	26290.00	69200	20241112	-9.97	28050	20240909	122.10	69200	-9.97	20241112	28050	122.10	20240909	69200	-9.97	20241112	28050	122.10	20240909	0.87	N	062040	500	152 억		1905752	N	N	4	N	00	N
111	20241211	110551	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	61100	2300	2	3.91	27929380000	455033	102.94	59100	63800	58000	76400	41200	58800	61382.19	6.26	0	13773	60466	59632	58466	57632	56466	60050	58050	152	17600	500	41160	100	1	30445200	18602	6.94	2.32	12	1.49	8810.00	26290.00	69200	20241112	-11.71	28050	20240909	117.83	69200	-11.71	20241112	28050	117.83	20240909	69200	-11.71	20241112	28050	117.83	20240909	0.87	N	062040	500	152 억		1905752	N	N	4	N	00	N
112	20241211	100553	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	60900	2100	2	3.57	9446087300	158006	35.74	59100	61300	58000	76400	41200	58800	59786.83	6.26	0	-15790	60466	59632	58466	57632	56466	60050	58050	152	17600	500	41160	100	1	30445200	18541	6.91	2.32	12	0.52	8810.00	26290.00	69200	20241112	-11.99	28050	20240909	117.11	69200	-11.99	20241112	28050	117.11	20240909	69200	-11.99	20241112	28050	117.11	20240909	0.87	N	062040	500	152 억		1905752	N	N	4	N	00	N
113	20241211	090556	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	59100	300	2	0.51	1339939100	22835	5.17	59100	59200	58000	76400	41200	58800	58675.93	6.26	0	-5385	60466	59632	58466	57632	56466	60050	58050	152	17600	500	41160	100	1	30445200	17993	6.71	2.25	12	0.08	8810.00	26290.00	69200	20241112	-14.60	28050	20240909	110.70	69200	-14.60	20241112	28050	110.70	20240909	69200	-14.60	20241112	28050	110.70	20240909	0.87	N	062040	500	152 억		1905752	N	N	4	N	00	N
114	20241210	160548	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	58800	1900	2	3.34	25538475400	436632	66.60	57500	59300	57300	73900	39900	56900	58490.43	6.31	0	-9936	59966	58432	56666	55132	53366	59200	55900	152	17000	500	39830	100	1	30445200	17902	6.67	2.24	12	1.43	8810.00	26290.00	69200	20241112	-15.03	28050	20240909	109.63	69200	-15.03	20241112	28050	109.63	20240909	69200	-15.03	20241112	28050	109.63	20240909	0.87	N	062040	500	152 억		1920453	N	N	4	N	00	N
115	20241210	150550	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	59000	2100	2	3.69	24400759400	417320	63.65	57500	59300	57300	73900	39900	56900	58470.97	6.31	0	-10932	59966	58432	56666	55132	53366	59200	55900	152	17000	500	39830	100	1	30445200	17963	6.70	2.24	12	1.37	8810.00	26290.00	69200	20241112	-14.74	28050	20240909	110.34	69200	-14.74	20241112	28050	110.34	20240909	69200	-14.74	20241112	28050	110.34	20240909	0.87	N	062040	500	152 억		1920453	N	N	195	N	00	N
116	20241210	140550	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	58700	1800	2	3.16	21189140900	362910	55.35	57500	59100	57300	73900	39900	56900	58387.67	6.31	0	-7289	59966	58432	56666	55132	53366	59200	55900	152	17000	500	39830	100	1	30445200	17871	6.66	2.23	12	1.19	8810.00	26290.00	69200	20241112	-15.17	28050	20240909	109.27	69200	-15.17	20241112	28050	109.27	20240909	69200	-15.17	20241112	28050	109.27	20240909	0.87	N	062040	500	152 억		1920453	N	N	195	N	00	N
117	20241210	130548	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	58300	1400	2	2.46	18946880100	324716	49.53	57500	59100	57300	73900	39900	56900	58350.07	6.31	0	-14062	59966	58432	56666	55132	53366	59200	55900	152	17000	500	39830	100	1	30445200	17750	6.62	2.22	12	1.07	8810.00	26290.00	69200	20241112	-15.75	28050	20240909	107.84	69200	-15.75	20241112	28050	107.84	20240909	69200	-15.75	20241112	28050	107.84	20240909	0.87	N	062040	500	152 억		1920453	N	N	195	N	00	N
118	20241210	120549	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	58300	1400	2	2.46	16661162500	285395	43.53	57500	59100	57300	73900	39900	56900	58380.45	6.31	0	-16546	59966	58432	56666	55132	53366	59200	55900	152	17000	500	39830	100	1	30445200	17750	6.62	2.22	12	0.94	8810.00	26290.00	69200	20241112	-15.75	28050	20240909	107.84	69200	-15.75	20241112	28050	107.84	20240909	69200	-15.75	20241112	28050	107.84	20240909	0.87	N	062040	500	152 억		1920453	N	N	195	N	00	N
119	20241210	110547	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	58700	1800	2	3.16	14845500100	254338	38.79	57500	59100	57300	73900	39900	56900	58370.46	6.31	0	-15912	59966	58432	56666	55132	53366	59200	55900	152	17000	500	39830	100	1	30445200	17871	6.66	2.23	12	0.84	8810.00	26290.00	69200	20241112	-15.17	28050	20240909	109.27	69200	-15.17	20241112	28050	109.27	20240909	69200	-15.17	20241112	28050	109.27	20240909	0.87	N	062040	500	152 억		1920453	N	N	195	N	00	N
120	20241210	100548	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	58700	1800	2	3.16	11246467700	193114	29.45	57500	59100	57300	73900	39900	56900	58238.99	6.31	0	-7302	59966	58432	56666	55132	53366	59200	55900	152	17000	500	39830	100	1	30445200	17871	6.66	2.23	12	0.63	8810.00	26290.00	69200	20241112	-15.17	28050	20240909	109.27	69200	-15.17	20241112	28050	109.27	20240909	69200	-15.17	20241112	28050	109.27	20240909	0.87	N	062040	500	152 억		1920453	N	N	195	N	00	N
121	20241210	090552	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	57800	900	2	1.58	2120531000	36633	5.59	57500	58500	57500	73900	39900	56900	57891.80	6.31	0	-3711	59966	58432	56666	55132	53366	59200	55900	152	17000	500	39830	100	1	30445200	17597	6.56	2.20	12	0.12	8810.00	26290.00	69200	20241112	-16.47	28050	20240909	106.06	69200	-16.47	20241112	28050	106.06	20240909	69200	-16.47	20241112	28050	106.06	20240909	0.87	N	062040	500	152 억		1920453	N	N	195	N	00	N
122	20241209	160546	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	56900	-1600	5	-2.74	36440905700	644840	94.50	56700	58200	54900	76000	41000	58500	56510.38	6.15	0	68326	62833	60666	58833	56666	54833	59750	55750	152	17500	500	40950	100	1	30445200	17323	6.46	2.16	12	2.12	8810.00	26290.00	69200	20241112	-17.77	28050	20240909	102.85	69200	-17.77	20241112	28050	102.85	20240909	69200	-17.77	20241112	28050	102.85	20240909	0.71	N	062040	500	152 억		1872262	N	N	195	N	00	N
123	20241209	150549	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	57100	-1400	5	-2.39	34701800700	614317	90.03	56700	58200	54900	76000	41000	58500	56488.36	6.15	0	61468	62833	60666	58833	56666	54833	59750	55750	152	17500	500	40950	100	1	30445200	17384	6.48	2.17	12	2.02	8810.00	26290.00	69200	20241112	-17.49	28050	20240909	103.57	69200	-17.49	20241112	28050	103.57	20240909	69200	-17.49	20241112	28050	103.57	20240909	0.71	N	062040	500	152 억		1872262	N	N	13	N	00	N
124	20241209	140548	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	57700	-800	5	-1.37	30172129300	535633	78.50	56700	58000	54900	76000	41000	58500	56329.78	6.15	0	43440	62833	60666	58833	56666	54833	59750	55750	152	17500	500	40950	100	1	30445200	17567	6.55	2.19	12	1.76	8810.00	26290.00	69200	20241112	-16.62	28050	20240909	105.70	69200	-16.62	20241112	28050	105.70	20240909	69200	-16.62	20241112	28050	105.70	20240909	0.71	N	062040	500	152 억		1872262	N	N	13	N	00	N
125	20241209	130549	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	56200	-2300	5	-3.93	25643871400	456482	66.90	56700	57900	54900	76000	41000	58500	56177.08	6.15	0	19967	62833	60666	58833	56666	54833	59750	55750	152	17500	500	40950	100	1	30445200	17110	6.38	2.14	12	1.50	8810.00	26290.00	69200	20241112	-18.79	28050	20240909	100.36	69200	-18.79	20241112	28050	100.36	20240909	69200	-18.79	20241112	28050	100.36	20240909	0.71	N	062040	500	152 억		1872262	N	N	13	N	00	N
126	20241209	120547	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	56000	-2500	5	-4.27	22378195000	398531	58.40	56700	57900	54900	76000	41000	58500	56151.59	6.15	0	-7933	62833	60666	58833	56666	54833	59750	55750	152	17500	500	40950	100	1	30445200	17049	6.36	2.13	12	1.31	8810.00	26290.00	69200	20241112	-19.08	28050	20240909	99.64	69200	-19.08	20241112	28050	99.64	20240909	69200	-19.08	20241112	28050	99.64	20240909	0.71	N	062040	500	152 억		1872262	N	N	13	N	00	N
127	20241209	110549	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	55400	-3100	5	-5.30	17743242900	314695	46.12	56700	57900	55100	76000	41000	58500	56382.22	6.15	0	-17300	62833	60666	58833	56666	54833	59750	55750	152	17500	500	40950	100	1	30445200	16867	6.29	2.11	12	1.03	8810.00	26290.00	69200	20241112	-19.94	28050	20240909	97.50	69200	-19.94	20241112	28050	97.50	20240909	69200	-19.94	20241112	28050	97.50	20240909	0.71	N	062040	500	152 억		1872262	N	N	13	N	00	N
128	20241209	100547	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	56600	-1900	5	-3.25	13840503400	244734	35.87	56700	57900	55100	76000	41000	58500	56553.10	6.15	0	-13227	62833	60666	58833	56666	54833	59750	55750	152	17500	500	40950	100	1	30445200	17232	6.42	2.15	12	0.80	8810.00	26290.00	69200	20241112	-18.21	28050	20240909	101.78	69200	-18.21	20241112	28050	101.78	20240909	69200	-18.21	20241112	28050	101.78	20240909	0.71	N	062040	500	152 억		1872262	N	N	13	N	00	N
129	20241209	090544	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	56300	-2200	5	-3.76	3632659700	63968	9.37	56700	57700	56000	76000	41000	58500	56788.19	6.15	0	13246	62833	60666	58833	56666	54833	59750	55750	152	17500	500	40950	100	1	30445200	17141	6.39	2.14	12	0.21	8810.00	26290.00	69200	20241112	-18.64	28050	20240909	100.71	69200	-18.64	20241112	28050	100.71	20240909	69200	-18.64	20241112	28050	100.71	20240909	0.71	N	062040	500	152 억		1872262	N	N	13	N	00	N
130	20241206	160543	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	58500	-2200	5	-3.62	39358300500	665406	50.19	60100	61000	57000	78900	42500	60700	59145.28	6.28	0	-27942	68766	64732	62666	58632	56566	63700	57600	152	18200	500	42490	100	1	30445200	17810	6.64	2.23	12	2.19	8810.00	26290.00	69200	20241112	-15.46	28050	20240909	108.56	69200	-15.46	20241112	28050	108.56	20240909	69200	-15.46	20241112	28050	108.56	20240909	0.70	N	062040	500	152 억		1910743	N	N	13	N	00	N
131	20241206	150545	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	59200	-1500	5	-2.47	37111065600	627157	47.31	60100	61000	57000	78900	42500	60700	59167.76	6.28	0	-21128	68766	64732	62666	58632	56566	63700	57600	152	18200	500	42490	100	1	30445200	18024	6.72	2.25	12	2.06	8810.00	26290.00	69200	20241112	-14.45	28050	20240909	111.05	69200	-14.45	20241112	28050	111.05	20240909	69200	-14.45	20241112	28050	111.05	20240909	0.70	N	062040	500	152 억		1910743	N	N	31	N	00	N
132	20241206	140543	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	58800	-1900	5	-3.13	33689084100	569253	42.94	60100	61000	57000	78900	42500	60700	59174.94	6.28	0	-8297	68766	64732	62666	58632	56566	63700	57600	152	18200	500	42490	100	1	30445200	17902	6.67	2.24	12	1.87	8810.00	26290.00	69200	20241112	-15.03	28050	20240909	109.63	69200	-15.03	20241112	28050	109.63	20240909	69200	-15.03	20241112	28050	109.63	20240909	0.70	N	062040	500	152 억		1910743	N	N	31	N	00	N
133	20241206	130544	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	59100	-1600	5	-2.64	29391003300	496247	37.43	60100	61000	57000	78900	42500	60700	59219.57	6.28	0	4679	68766	64732	62666	58632	56566	63700	57600	152	18200	500	42490	100	1	30445200	17993	6.71	2.25	12	1.63	8810.00	26290.00	69200	20241112	-14.60	28050	20240909	110.70	69200	-14.60	20241112	28050	110.70	20240909	69200	-14.60	20241112	28050	110.70	20240909	0.70	N	062040	500	152 억		1910743	N	N	31	N	00	N
134	20241206	120541	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	60200	-500	5	-0.82	25967223800	439149	33.13	60100	61000	57000	78900	42500	60700	59122.36	6.28	0	8433	68766	64732	62666	58632	56566	63700	57600	152	18200	500	42490	100	1	30445200	18328	6.83	2.29	12	1.44	8810.00	26290.00	69200	20241112	-13.01	28050	20240909	114.62	69200	-13.01	20241112	28050	114.62	20240909	69200	-13.01	20241112	28050	114.62	20240909	0.70	N	062040	500	152 억		1910743	N	N	31	N	00	N
135	20241206	110543	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	58900	-1800	5	-2.97	20691757000	351107	26.49	60100	61000	57000	78900	42500	60700	58921.04	6.28	0	13295	68766	64732	62666	58632	56566	63700	57600	152	18200	500	42490	100	1	30445200	17932	6.69	2.24	12	1.15	8810.00	26290.00	69200	20241112	-14.88	28050	20240909	109.98	69200	-14.88	20241112	28050	109.98	20240909	69200	-14.88	20241112	28050	109.98	20240909	0.70	N	062040	500	152 억		1910743	N	N	31	N	00	N
136	20241206	100540	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	58700	-2000	5	-3.29	11505187000	192562	14.53	60100	61000	58700	78900	42500	60700	59736.24	6.28	0	-6707	68766	64732	62666	58632	56566	63700	57600	152	18200	500	42490	100	1	30445200	17871	6.66	2.23	12	0.63	8810.00	26290.00	69200	20241112	-15.17	28050	20240909	109.27	69200	-15.17	20241112	28050	109.27	20240909	69200	-15.17	20241112	28050	109.27	20240909	0.70	N	062040	500	152 억		1910743	N	N	31	N	00	N
137	20241206	090543	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	60100	-600	5	-0.99	2253829200	37292	2.81	60100	61000	59800	78900	42500	60700	60419.73	6.28	0	-6770	68766	64732	62666	58632	56566	63700	57600	152	18200	500	42490	100	1	30445200	18298	6.82	2.29	12	0.12	8810.00	26290.00	69200	20241112	-13.15	28050	20240909	114.26	69200	-13.15	20241112	28050	114.26	20240909	69200	-13.15	20241112	28050	114.26	20240909	0.70	N	062040	500	152 억		1910743	N	N	31	N	00	N
138	20241205	160534	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	60700	-1800	5	-2.88	83516649400	1311329	142.29	64500	66700	60600	81200	43800	62500	63692.67	6.88	0	-58361	65100	63800	61200	59900	57300	64450	60550	152	18700	500	43750	100	1	30445200	18480	6.89	2.31	12	4.31	8810.00	26290.00	69200	20241112	-12.28	28050	20240909	116.40	69200	-12.28	20241112	28050	116.40	20240909	69200	-12.28	20241112	28050	116.40	20240909	0.70	N	062040	500	152 억		2093141	N	N	31	N	00	N
139	20241205	150537	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	60900	-1600	5	-2.56	79706957400	1248864	135.51	64500	66700	60600	81200	43800	62500	63825.16	6.88	0	-52560	65100	63800	61200	59900	57300	64450	60550	152	18700	500	43750	100	1	30445200	18541	6.91	2.32	12	4.10	8810.00	26290.00	69200	20241112	-11.99	28050	20240909	117.11	69200	-11.99	20241112	28050	117.11	20240909	69200	-11.99	20241112	28050	117.11	20240909	0.70	N	062040	500	152 억		2093141	N	N	123	N	00	N
140	20241205	140532	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	63100	600	2	0.96	67160983800	1045808	113.48	64500	66700	61400	81200	43800	62500	64221.70	6.88	0	-40685	65100	63800	61200	59900	57300	64450	60550	152	18700	500	43750	100	1	30445200	19211	7.16	2.40	12	3.44	8810.00	26290.00	69200	20241112	-8.82	28050	20240909	124.96	69200	-8.82	20241112	28050	124.96	20240909	69200	-8.82	20241112	28050	124.96	20240909	0.70	N	062040	500	152 억		2093141	N	N	123	N	00	N
141	20241205	130534	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	63500	1000	2	1.60	62464534200	971961	105.46	64500	66700	61400	81200	43800	62500	64269.23	6.88	0	-34794	65100	63800	61200	59900	57300	64450	60550	152	18700	500	43750	100	1	30445200	19333	7.21	2.42	12	3.19	8810.00	26290.00	69200	20241112	-8.24	28050	20240909	126.38	69200	-8.24	20241112	28050	126.38	20240909	69200	-8.24	20241112	28050	126.38	20240909	0.70	N	062040	500	152 억		2093141	N	N	123	N	00	N
142	20241205	120535	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	64800	2300	2	3.68	55284869100	860039	93.32	64500	66700	61400	81200	43800	62500	64284.93	6.88	0	-12625	65100	63800	61200	59900	57300	64450	60550	152	18700	500	43750	100	1	30445200	19728	7.36	2.46	12	2.82	8810.00	26290.00	69200	20241112	-6.36	28050	20240909	131.02	69200	-6.36	20241112	28050	131.02	20240909	69200	-6.36	20241112	28050	131.02	20240909	0.70	N	062040	500	152 억		2093141	N	N	123	N	00	N
143	20241205	110534	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	64700	2200	2	3.52	49909451400	776967	84.31	64500	66700	61400	81200	43800	62500	64239.61	6.88	0	-25085	65100	63800	61200	59900	57300	64450	60550	152	18700	500	43750	100	1	30445200	19698	7.34	2.46	12	2.55	8810.00	26290.00	69200	20241112	-6.50	28050	20240909	130.66	69200	-6.50	20241112	28050	130.66	20240909	69200	-6.50	20241112	28050	130.66	20240909	0.70	N	062040	500	152 억		2093141	N	N	123	N	00	N
144	20241205	100531	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	64900	2400	2	3.84	41059769500	640412	69.49	64500	66700	61400	81200	43800	62500	64118.40	6.88	0	-30231	65100	63800	61200	59900	57300	64450	60550	152	18700	500	43750	100	1	30445200	19759	7.37	2.47	12	2.10	8810.00	26290.00	69200	20241112	-6.21	28050	20240909	131.37	69200	-6.21	20241112	28050	131.37	20240909	69200	-6.21	20241112	28050	131.37	20240909	0.70	N	062040	500	152 억		2093141	N	N	123	N	00	N
145	20241205	090535	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	62500	0	3	0.00	8268506500	130198	14.13	64500	64500	62300	81200	43800	62500	63518.90	6.88	0	-17695	65100	63800	61200	59900	57300	64450	60550	152	18700	500	43750	100	1	30445200	19028	7.09	2.38	12	0.43	8810.00	26290.00	69200	20241112	-9.68	28050	20240909	122.82	69200	-9.68	20241112	28050	122.82	20240909	69200	-9.68	20241112	28050	122.82	20240909	0.70	N	062040	500	152 억		2093141	N	N	123	N	00	N
146	20241204	160526	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	62500	100	2	0.16	55790072200	914201	60.78	60600	62500	58600	81100	43700	62400	61019.29	7.43	0	-85701	69866	66132	61166	57432	52466	68000	59300	152	18700	500	43680	100	1	30445200	19028	7.09	2.38	12	3.00	8810.00	26290.00	69200	20241112	-9.68	28050	20240909	122.82	69200	-9.68	20241112	28050	122.82	20240909	69200	-9.68	20241112	28050	122.82	20240909	0.71	N	062040	500	152 억		2260703	N	N	123	N	00	N
147	20241204	150527	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	61700	-700	5	-1.12	52145438600	855548	56.88	60600	62500	58600	81100	43700	62400	60949.17	7.43	0	-71480	69866	66132	61166	57432	52466	68000	59300	152	18700	500	43680	100	1	30445200	18785	7.00	2.35	12	2.81	8810.00	26290.00	69200	20241112	-10.84	28050	20240909	119.96	69200	-10.84	20241112	28050	119.96	20240909	69200	-10.84	20241112	28050	119.96	20240909	0.71	N	062040	500	152 억		2260703	N	N	25	N	00	N
148	20241204	140526	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	61200	-1200	5	-1.92	43712015700	719174	47.81	60600	62400	58600	81100	43700	62400	60780.09	7.43	0	-48958	69866	66132	61166	57432	52466	68000	59300	152	18700	500	43680	100	1	30445200	18632	6.95	2.33	12	2.36	8810.00	26290.00	69200	20241112	-11.56	28050	20240909	118.18	69200	-11.56	20241112	28050	118.18	20240909	69200	-11.56	20241112	28050	118.18	20240909	0.71	N	062040	500	152 억		2260703	N	N	25	N	00	N
149	20241204	130522	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	62300	-100	5	-0.16	38959260700	642470	42.71	60600	62400	58600	81100	43700	62400	60638.87	7.43	0	-42829	69866	66132	61166	57432	52466	68000	59300	152	18700	500	43680	100	1	30445200	18967	7.07	2.37	12	2.11	8810.00	26290.00	69200	20241112	-9.97	28050	20240909	122.10	69200	-9.97	20241112	28050	122.10	20240909	69200	-9.97	20241112	28050	122.10	20240909	0.71	N	062040	500	152 억		2260703	N	N	25	N	00	N
150	20241204	120521	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	61700	-700	5	-1.12	35352869300	584159	38.83	60600	62000	58600	81100	43700	62400	60518.15	7.43	0	-46086	69866	66132	61166	57432	52466	68000	59300	152	18700	500	43680	100	1	30445200	18785	7.00	2.35	12	1.92	8810.00	26290.00	69200	20241112	-10.84	28050	20240909	119.96	69200	-10.84	20241112	28050	119.96	20240909	69200	-10.84	20241112	28050	119.96	20240909	0.71	N	062040	500	152 억		2260703	N	N	25	N	00	N
151	20241204	110517	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	61000	-1400	5	-2.24	32085956000	530776	35.29	60600	62000	58600	81100	43700	62400	60449.77	7.43	0	-46904	69866	66132	61166	57432	52466	68000	59300	152	18700	500	43680	100	1	30445200	18572	6.92	2.32	12	1.74	8810.00	26290.00	69200	20241112	-11.85	28050	20240909	117.47	69200	-11.85	20241112	28050	117.47	20240909	69200	-11.85	20241112	28050	117.47	20240909	0.71	N	062040	500	152 억		2260703	N	N	25	N	00	N
152	20241204	100519	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	60500	-1900	5	-3.04	24188588900	401819	26.71	60600	62000	58600	81100	43700	62400	60195.84	7.43	0	-39859	69866	66132	61166	57432	52466	68000	59300	152	18700	500	43680	100	1	30445200	18419	6.87	2.30	12	1.32	8810.00	26290.00	69200	20241112	-12.57	28050	20240909	115.69	69200	-12.57	20241112	28050	115.69	20240909	69200	-12.57	20241112	28050	115.69	20240909	0.71	N	062040	500	152 억		2260703	N	N	25	N	00	N
153	20241204	090525	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	60500	-1900	5	-3.04	6219297800	102082	6.79	60600	62000	60300	81100	43700	62400	60919.55	7.43	0	-3269	69866	66132	61166	57432	52466	68000	59300	152	18700	500	43680	100	1	30445200	18419	6.87	2.30	12	0.34	8810.00	26290.00	69200	20241112	-12.57	28050	20240909	115.69	69200	-12.57	20241112	28050	115.69	20240909	69200	-12.57	20241112	28050	115.69	20240909	0.71	N	062040	500	152 억		2260703	N	N	25	N	00	N
154	20241203	160548	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	62400	6900	2	12.43	91270591300	1489244	187.46	56300	64900	56200	72100	38900	55500	61284.85	6.88	0	154637	65566	60532	57966	52932	50366	59250	51650	152	16600	500	38850	100	1	30445200	18998	7.08	2.37	12	4.89	8810.00	26290.00	69200	20241112	-9.83	28050	20240909	122.46	69200	-9.83	20241112	28050	122.46	20240909	69200	-9.83	20241112	28050	122.46	20240909	0.68	N	062040	500	152 억		2094055	N	N	25	N	00	N
155	20241203	150607	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	62100	6600	2	11.89	86048053600	1405291	176.89	56300	64900	56200	72100	38900	55500	61232.22	6.88	0	152272	65566	60532	57966	52932	50366	59250	51650	152	16600	500	38850	100	1	30445200	18906	7.05	2.36	12	4.62	8810.00	26290.00	69200	20241112	-10.26	28050	20240909	121.39	69200	-10.26	20241112	28050	121.39	20240909	69200	-10.26	20241112	28050	121.39	20240909	0.68	N	062040	500	152 억		2094055	N	N	14	N	00	N
156	20241203	140554	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	62500	7000	2	12.61	79674687600	1302714	163.98	56300	64900	56200	72100	38900	55500	61161.32	6.88	0	134079	65566	60532	57966	52932	50366	59250	51650	152	16600	500	38850	100	1	30445200	19028	7.09	2.38	12	4.28	8810.00	26290.00	69200	20241112	-9.68	28050	20240909	122.82	69200	-9.68	20241112	28050	122.82	20240909	69200	-9.68	20241112	28050	122.82	20240909	0.68	N	062040	500	152 억		2094055	N	N	14	N	00	N
157	20241203	130556	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	61400	5900	2	10.63	73245115100	1198773	150.89	56300	64900	56200	72100	38900	55500	61100.91	6.88	0	112482	65566	60532	57966	52932	50366	59250	51650	152	16600	500	38850	100	1	30445200	18693	6.97	2.34	12	3.94	8810.00	26290.00	69200	20241112	-11.27	28050	20240909	118.89	69200	-11.27	20241112	28050	118.89	20240909	69200	-11.27	20241112	28050	118.89	20240909	0.68	N	062040	500	152 억		2094055	N	N	14	N	00	N
158	20241203	120610	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	61400	5900	2	10.63	67013622000	1097617	138.16	56300	64900	56200	72100	38900	55500	61054.65	6.88	0	87802	65566	60532	57966	52932	50366	59250	51650	152	16600	500	38850	100	1	30445200	18693	6.97	2.34	12	3.61	8810.00	26290.00	69200	20241112	-11.27	28050	20240909	118.89	69200	-11.27	20241112	28050	118.89	20240909	69200	-11.27	20241112	28050	118.89	20240909	0.68	N	062040	500	152 억		2094055	N	N	14	N	00	N
159	20241203	110552	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	61700	6200	2	11.17	58170105900	952606	119.91	56300	64900	56200	72100	38900	55500	61065.23	6.88	0	99446	65566	60532	57966	52932	50366	59250	51650	152	16600	500	38850	100	1	30445200	18785	7.00	2.35	12	3.13	8810.00	26290.00	69200	20241112	-10.84	28050	20240909	119.96	69200	-10.84	20241112	28050	119.96	20240909	69200	-10.84	20241112	28050	119.96	20240909	0.68	N	062040	500	152 억		2094055	N	N	14	N	00	N
160	20241203	100542	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	59000	3500	2	6.31	14293631000	247007	31.09	56300	59300	56200	72100	38900	55500	57869.04	6.88	0	48870	65566	60532	57966	52932	50366	59250	51650	152	16600	500	38850	100	1	30445200	17963	6.70	2.24	12	0.81	8810.00	26290.00	69200	20241112	-14.74	28050	20240909	110.34	69200	-14.74	20241112	28050	110.34	20240909	69200	-14.74	20241112	28050	110.34	20240909	0.68	N	062040	500	152 억		2094055	N	N	14	N	00	N
161	20241203	090540	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	57400	1900	2	3.42	2839606900	49860	6.28	56300	57500	56200	72100	38900	55500	56956.86	6.88	0	12329	65566	60532	57966	52932	50366	59250	51650	152	16600	500	38850	100	1	30445200	17476	6.52	2.18	12	0.16	8810.00	26290.00	69200	20241112	-17.05	28050	20240909	104.63	69200	-17.05	20241112	28050	104.63	20240909	69200	-17.05	20241112	28050	104.63	20240909	0.68	N	062040	500	152 억		2094055	N	N	14	N	00	N
162	20241202	160527	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	55500	-6000	5	-9.76	45391645800	786091	108.08	62900	63000	55400	79900	43100	61500	57747.65	7.19	0	-80089	64700	63100	61300	59700	57900	63900	60500	152	18400	500	43050	100	1	30445200	16897	6.30	2.11	12	2.58	8810.00	26290.00	69200	20241112	-19.80	28050	20240909	97.86	69200	-19.80	20241112	28050	97.86	20240909	69200	-19.80	20241112	28050	97.86	20240909	0.67	N	062040	500	152 억		2190347	N	N	14	N	00	N
163	20241202	150602	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	55600	-5900	5	-9.59	42743840900	738429	101.53	62900	63000	55500	79900	43100	61500	57884.84	7.19	0	-75715	64700	63100	61300	59700	57900	63900	60500	152	18400	500	43050	100	1	30445200	16928	6.31	2.11	12	2.43	8810.00	26290.00	69200	20241112	-19.65	28050	20240909	98.22	69200	-19.65	20241112	28050	98.22	20240909	69200	-19.65	20241112	28050	98.22	20240909	0.67	N	062040	500	152 억		2190347	N	N	9	N	00	N
164	20241202	140552	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	57000	-4500	5	-7.32	36208621900	622299	85.56	62900	63000	56300	79900	43100	61500	58185.25	7.19	0	-66924	64700	63100	61300	59700	57900	63900	60500	152	18400	500	43050	100	1	30445200	17354	6.47	2.17	12	2.04	8810.00	26290.00	69200	20241112	-17.63	28050	20240909	103.21	69200	-17.63	20241112	28050	103.21	20240909	69200	-17.63	20241112	28050	103.21	20240909	0.67	N	062040	500	152 억		2190347	N	N	9	N	00	N
165	20241202	130534	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	57300	-4200	5	-6.83	32943307100	565040	77.69	62900	63000	56300	79900	43100	61500	58302.61	7.19	0	-61503	64700	63100	61300	59700	57900	63900	60500	152	18400	500	43050	100	1	30445200	17445	6.50	2.18	12	1.86	8810.00	26290.00	69200	20241112	-17.20	28050	20240909	104.28	69200	-17.20	20241112	28050	104.28	20240909	69200	-17.20	20241112	28050	104.28	20240909	0.67	N	062040	500	152 억		2190347	N	N	9	N	00	N
166	20241202	120558	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	56400	-5100	5	-8.29	29739288100	508508	69.92	62900	63000	56400	79900	43100	61500	58483.42	7.19	0	-68759	64700	63100	61300	59700	57900	63900	60500	152	18400	500	43050	100	1	30445200	17171	6.40	2.15	12	1.67	8810.00	26290.00	69200	20241112	-18.50	28050	20240909	101.07	69200	-18.50	20241112	28050	101.07	20240909	69200	-18.50	20241112	28050	101.07	20240909	0.67	N	062040	500	152 억		2190347	N	N	9	N	00	N
167	20241202	110521	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	56700	-4800	5	-7.80	25698671300	437300	60.13	62900	63000	56500	79900	43100	61500	58766.68	7.19	0	-68597	64700	63100	61300	59700	57900	63900	60500	152	18400	500	43050	100	1	30445200	17262	6.44	2.16	12	1.44	8810.00	26290.00	69200	20241112	-18.06	28050	20240909	102.14	69200	-18.06	20241112	28050	102.14	20240909	69200	-18.06	20241112	28050	102.14	20240909	0.67	N	062040	500	152 억		2190347	N	N	9	N	00	N
168	20241202	100529	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	57900	-3600	5	-5.85	16747918400	280742	38.60	62900	63000	57200	79900	43100	61500	59655.91	7.19	0	-35038	64700	63100	61300	59700	57900	63900	60500	152	18400	500	43050	100	1	30445200	17628	6.57	2.20	12	0.92	8810.00	26290.00	69200	20241112	-16.33	28050	20240909	106.42	69200	-16.33	20241112	28050	106.42	20240909	69200	-16.33	20241112	28050	106.42	20240909	0.67	N	062040	500	152 억		2190347	N	N	9	N	00	N
169	20241202	090524	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	62100	600	2	0.98	2421827400	38846	5.34	62900	63000	61700	79900	43100	61500	62344.32	7.19	0	-6732	64700	63100	61300	59700	57900	63900	60500	152	18400	500	43050	100	1	30445200	18906	7.05	2.36	12	0.13	8810.00	26290.00	69200	20241112	-10.26	28050	20240909	121.39	69200	-10.26	20241112	28050	121.39	20240909	69200	-10.26	20241112	28050	121.39	20240909	0.67	N	062040	500	152 억		2190347	N	N	9	N	00	N