KissMeData/092220/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	160750	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	780	3	2	0.39	245874837	315533	67.05	777	786	768	1010	544	777	779.20	3.49	53726	53058	811	793	781	763	751	788	758	1004	233	500	570	1	1	200763141	1566	-3.61	0.45	12	0.16	-216.00	1738.00	1943	20240109	-59.86	671	20241209	16.24	1943	-59.86	20240109	671	16.24	20241209	1943	-59.86	20240109	671	16.24	20241209	2.19	N	092220	500	1003 억		7006001	N	N	6	N	00	N
3	20241231	150744	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	780	3	2	0.39	245874837	315533	67.05	777	786	768	1010	544	777	779.20	3.49	53726	53058	811	793	781	763	751	788	758	1004	233	500	570	1	1	200763141	1566	-3.61	0.45	12	0.16	-216.00	1738.00	1943	20240109	-59.86	671	20241209	16.24	1943	-59.86	20240109	671	16.24	20241209	1943	-59.86	20240109	671	16.24	20241209	2.19	N	092220	500	1003 억		7006001	N	N	6	N	00	N
4	20241231	140748	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	780	3	2	0.39	245874837	315533	67.05	777	786	768	1010	544	777	779.20	3.49	53726	53058	811	793	781	763	751	788	758	1004	233	500	570	1	1	200763141	1566	-3.61	0.45	12	0.16	-216.00	1738.00	1943	20240109	-59.86	671	20241209	16.24	1943	-59.86	20240109	671	16.24	20241209	1943	-59.86	20240109	671	16.24	20241209	2.19	N	092220	500	1003 억		7006001	N	N	6	N	00	N
5	20241231	130750	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	780	3	2	0.39	245874837	315533	67.05	777	786	768	1010	544	777	779.20	3.49	53726	53058	811	793	781	763	751	788	758	1004	233	500	570	1	1	200763141	1566	-3.61	0.45	12	0.16	-216.00	1738.00	1943	20240109	-59.86	671	20241209	16.24	1943	-59.86	20240109	671	16.24	20241209	1943	-59.86	20240109	671	16.24	20241209	2.19	N	092220	500	1003 억		7006001	N	N	6	N	00	N
6	20241231	120749	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	780	3	2	0.39	245874837	315533	67.05	777	786	768	1010	544	777	779.20	3.49	53726	53058	811	793	781	763	751	788	758	1004	233	500	570	1	1	200763141	1566	-3.61	0.45	12	0.16	-216.00	1738.00	1943	20240109	-59.86	671	20241209	16.24	1943	-59.86	20240109	671	16.24	20241209	1943	-59.86	20240109	671	16.24	20241209	2.19	N	092220	500	1003 억		7006001	N	N	6	N	00	N
7	20241231	110748	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	780	3	2	0.39	245874837	315533	67.05	777	786	768	1010	544	777	779.20	3.49	53726	53058	811	793	781	763	751	788	758	1004	233	500	570	1	1	200763141	1566	-3.61	0.45	12	0.16	-216.00	1738.00	1943	20240109	-59.86	671	20241209	16.24	1943	-59.86	20240109	671	16.24	20241209	1943	-59.86	20240109	671	16.24	20241209	2.19	N	092220	500	1003 억		7006001	N	N	6	N	00	N
8	20241231	100743	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	780	3	2	0.39	245874837	315533	67.05	777	786	768	1010	544	777	779.20	3.49	53726	53058	811	793	781	763	751	788	758	1004	233	500	570	1	1	200763141	1566	-3.61	0.45	12	0.16	-216.00	1738.00	1943	20240109	-59.86	671	20241209	16.24	1943	-59.86	20240109	671	16.24	20241209	1943	-59.86	20240109	671	16.24	20241209	2.19	N	092220	500	1003 억		7006001	N	N	6	N	00	N
9	20241231	090751	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	780	3	2	0.39	245874837	315533	67.05	777	786	768	1010	544	777	779.20	3.49	53726	53058	811	793	781	763	751	788	758	1004	233	500	570	1	1	200763141	1566	-3.61	0.45	12	0.16	-216.00	1738.00	1943	20240109	-59.86	671	20241209	16.24	1943	-59.86	20240109	671	16.24	20241209	1943	-59.86	20240109	671	16.24	20241209	2.19	N	092220	500	1003 억		7006001	N	N	6	N	00	N
10	20241230	160745	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	780	3	2	0.39	233625717	299829	63.71	777	786	768	1010	544	777	779.20	3.46	0	53058	811	793	781	763	751	788	758	1004	233	500	570	1	1	200763141	1566	-3.61	0.45	12	0.15	-216.00	1738.00	1943	20240109	-59.86	671	20241209	16.24	1943	-59.86	20240109	671	16.24	20241209	1943	-59.86	20240109	671	16.24	20241209	2.19	N	092220	500	1003 억		6952275	N	N	6	N	00	N
11	20241230	150749	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	783	6	2	0.77	205362712	263743	56.04	777	785	768	1010	544	777	778.65	3.46	0	38839	811	793	781	763	751	788	758	1004	233	500	570	1	1	200763141	1572	-3.62	0.45	12	0.13	-216.00	1738.00	1943	20240109	-59.70	671	20241209	16.69	1943	-59.70	20240109	671	16.69	20241209	1943	-59.70	20240109	671	16.69	20241209	2.19	N	092220	500	1003 억		6952275	N	N	6	N	00	N
12	20241230	140748	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	783	6	2	0.77	165451081	212584	45.17	777	785	768	1010	544	777	778.29	3.46	0	9347	811	793	781	763	751	788	758	1004	233	500	570	1	1	200763141	1572	-3.62	0.45	12	0.11	-216.00	1738.00	1943	20240109	-59.70	671	20241209	16.69	1943	-59.70	20240109	671	16.69	20241209	1943	-59.70	20240109	671	16.69	20241209	2.19	N	092220	500	1003 억		6952275	N	N	6	N	00	N
13	20241230	130747	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	780	3	2	0.39	126626821	162785	34.59	777	785	768	1010	544	777	777.88	3.46	0	-9573	811	793	781	763	751	788	758	1004	233	500	570	1	1	200763141	1566	-3.61	0.45	12	0.08	-216.00	1738.00	1943	20240109	-59.86	671	20241209	16.24	1943	-59.86	20240109	671	16.24	20241209	1943	-59.86	20240109	671	16.24	20241209	2.19	N	092220	500	1003 억		6952275	N	N	6	N	00	N
14	20241230	120745	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	780	3	2	0.39	96155795	123641	26.27	777	785	768	1010	544	777	777.70	3.46	0	-20103	811	793	781	763	751	788	758	1004	233	500	570	1	1	200763141	1566	-3.61	0.45	12	0.06	-216.00	1738.00	1943	20240109	-59.86	671	20241209	16.24	1943	-59.86	20240109	671	16.24	20241209	1943	-59.86	20240109	671	16.24	20241209	2.19	N	092220	500	1003 억		6952275	N	N	6	N	00	N
15	20241230	110747	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	780	3	2	0.39	86452667	111168	23.62	777	785	768	1010	544	777	777.68	3.46	0	-22088	811	793	781	763	751	788	758	1004	233	500	570	1	1	200763141	1566	-3.61	0.45	12	0.06	-216.00	1738.00	1943	20240109	-59.86	671	20241209	16.24	1943	-59.86	20240109	671	16.24	20241209	1943	-59.86	20240109	671	16.24	20241209	2.19	N	092220	500	1003 억		6952275	N	N	6	N	00	N
16	20241230	100747	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	783	6	2	0.77	69471025	89452	19.01	777	783	768	1010	544	777	776.63	3.46	0	-20491	811	793	781	763	751	788	758	1004	233	500	570	1	1	200763141	1572	-3.62	0.45	12	0.04	-216.00	1738.00	1943	20240109	-59.70	671	20241209	16.69	1943	-59.70	20240109	671	16.69	20241209	1943	-59.70	20240109	671	16.69	20241209	2.19	N	092220	500	1003 억		6952275	N	N	6	N	00	N
17	20241230	090748	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	770	-7	5	-0.90	41902278	54143	11.50	777	777	768	1010	544	777	773.92	3.46	0	-31232	811	793	781	763	751	788	758	1004	233	500	570	1	1	200763141	1546	-3.56	0.44	12	0.03	-216.00	1738.00	1943	20240109	-60.37	671	20241209	14.75	1943	-60.37	20240109	671	14.75	20241209	1943	-60.37	20240109	671	14.75	20241209	2.19	N	092220	500	1003 억		6952275	N	N	6	N	00	N
18	20241227	160744	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	777	-12	5	-1.52	360420041	463200	133.93	778	799	769	1025	553	789	778.07	3.48	0	-40355	821	804	795	778	769	800	774	1004	236	500	580	1	1	200763141	1560	-3.60	0.45	12	0.23	-216.00	1738.00	1943	20240109	-60.01	671	20241209	15.80	1943	-60.01	20240109	671	15.80	20241209	1943	-60.01	20240109	671	15.80	20241209	2.20	N	092220	500	1003 억		6992784	N	N	6	N	00	N
19	20241227	150743	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	775	-14	5	-1.77	326462742	419451	121.28	778	799	769	1025	553	789	778.27	3.48	0	-36568	821	804	795	778	769	800	774	1004	236	500	580	1	1	200763141	1556	-3.59	0.45	12	0.21	-216.00	1738.00	1943	20240109	-60.11	671	20241209	15.50	1943	-60.11	20240109	671	15.50	20241209	1943	-60.11	20240109	671	15.50	20241209	2.20	N	092220	500	1003 억		6992784	N	N	10	N	00	N
20	20241227	140745	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	773	-16	5	-2.03	302927576	389006	112.48	778	799	769	1025	553	789	778.68	3.48	0	-51408	821	804	795	778	769	800	774	1004	236	500	580	1	1	200763141	1552	-3.58	0.44	12	0.19	-216.00	1738.00	1943	20240109	-60.22	671	20241209	15.20	1943	-60.22	20240109	671	15.20	20241209	1943	-60.22	20240109	671	15.20	20241209	2.20	N	092220	500	1003 억		6992784	N	N	10	N	00	N
21	20241227	130745	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	772	-17	5	-2.15	270768233	347431	100.46	778	799	769	1025	553	789	779.30	3.48	0	-55426	821	804	795	778	769	800	774	1004	236	500	580	1	1	200763141	1550	-3.57	0.44	12	0.17	-216.00	1738.00	1943	20240109	-60.27	671	20241209	15.05	1943	-60.27	20240109	671	15.05	20241209	1943	-60.27	20240109	671	15.05	20241209	2.20	N	092220	500	1003 억		6992784	N	N	10	N	00	N
22	20241227	120745	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	769	-20	5	-2.53	251596717	322601	93.28	778	799	769	1025	553	789	779.85	3.48	0	-55263	821	804	795	778	769	800	774	1004	236	500	580	1	1	200763141	1544	-3.56	0.44	12	0.16	-216.00	1738.00	1943	20240109	-60.42	671	20241209	14.61	1943	-60.42	20240109	671	14.61	20241209	1943	-60.42	20240109	671	14.61	20241209	2.20	N	092220	500	1003 억		6992784	N	N	10	N	00	N
23	20241227	110743	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	776	-13	5	-1.65	187160585	239274	69.19	778	799	776	1025	553	789	782.16	3.48	0	-21681	821	804	795	778	769	800	774	1004	236	500	580	1	1	200763141	1558	-3.59	0.45	12	0.12	-216.00	1738.00	1943	20240109	-60.06	671	20241209	15.65	1943	-60.06	20240109	671	15.65	20241209	1943	-60.06	20240109	671	15.65	20241209	2.20	N	092220	500	1003 억		6992784	N	N	10	N	00	N
24	20241227	100742	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	787	-2	5	-0.25	112077890	143468	41.48	778	792	776	1025	553	789	781.11	3.48	0	507	821	804	795	778	769	800	774	1004	236	500	580	1	1	200763141	1580	-3.64	0.45	12	0.07	-216.00	1738.00	1943	20240109	-59.50	671	20241209	17.29	1943	-59.50	20240109	671	17.29	20241209	1943	-59.50	20240109	671	17.29	20241209	2.20	N	092220	500	1003 억		6992784	N	N	10	N	00	N
25	20241227	090746	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	779	-10	5	-1.27	23213467	29666	8.58	778	792	778	1025	553	789	782.11	3.48	0	-9886	821	804	795	778	769	800	774	1004	236	500	580	1	1	200763141	1564	-3.61	0.45	12	0.01	-216.00	1738.00	1943	20240109	-59.91	671	20241209	16.10	1943	-59.91	20240109	671	16.10	20241209	1943	-59.91	20240109	671	16.10	20241209	2.20	N	092220	500	1003 억		6992784	N	N	10	N	00	N
26	20241226	160740	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	789	-14	5	-1.74	272093078	342544	88.15	800	812	786	1043	563	803	794.38	3.47	0	31165	828	815	809	796	790	812	793	1004	240	500	590	1	1	200763141	1584	-3.65	0.45	12	0.17	-216.00	1738.00	1943	20240109	-59.39	671	20241209	17.59	1943	-59.39	20240109	671	17.59	20241209	1943	-59.39	20240109	671	17.59	20241209	2.30	N	092220	500	1003 억		6961756	N	N	10	N	00	N
27	20241226	150736	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	791	-12	5	-1.49	247226522	311042	80.04	800	812	786	1043	563	803	794.83	3.47	0	26052	828	815	809	796	790	812	793	1004	240	500	590	1	1	200763141	1588	-3.66	0.46	12	0.15	-216.00	1738.00	1943	20240109	-59.29	671	20241209	17.88	1943	-59.29	20240109	671	17.88	20241209	1943	-59.29	20240109	671	17.88	20241209	2.30	N	092220	500	1003 억		6961756	N	N	14	N	00	N
28	20241226	140736	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	796	-7	5	-0.87	195146938	245312	63.13	800	812	786	1043	563	803	795.51	3.47	0	21889	828	815	809	796	790	812	793	1004	240	500	590	1	1	200763141	1598	-3.69	0.46	12	0.12	-216.00	1738.00	1943	20240109	-59.03	671	20241209	18.63	1943	-59.03	20240109	671	18.63	20241209	1943	-59.03	20240109	671	18.63	20241209	2.30	N	092220	500	1003 억		6961756	N	N	14	N	00	N
29	20241226	130738	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	797	-6	5	-0.75	163599660	205658	52.92	800	812	786	1043	563	803	795.49	3.47	0	16489	828	815	809	796	790	812	793	1004	240	500	590	1	1	200763141	1600	-3.69	0.46	12	0.10	-216.00	1738.00	1943	20240109	-58.98	671	20241209	18.78	1943	-58.98	20240109	671	18.78	20241209	1943	-58.98	20240109	671	18.78	20241209	2.30	N	092220	500	1003 억		6961756	N	N	14	N	00	N
30	20241226	120735	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	796	-7	5	-0.87	137699540	173025	44.53	800	812	786	1043	563	803	795.84	3.47	0	-2014	828	815	809	796	790	812	793	1004	240	500	590	1	1	200763141	1598	-3.69	0.46	12	0.09	-216.00	1738.00	1943	20240109	-59.03	671	20241209	18.63	1943	-59.03	20240109	671	18.63	20241209	1943	-59.03	20240109	671	18.63	20241209	2.30	N	092220	500	1003 억		6961756	N	N	14	N	00	N
31	20241226	110736	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	795	-8	5	-1.00	118124186	148332	38.17	800	812	786	1043	563	803	796.35	3.47	0	-13313	828	815	809	796	790	812	793	1004	240	500	590	1	1	200763141	1596	-3.68	0.46	12	0.07	-216.00	1738.00	1943	20240109	-59.08	671	20241209	18.48	1943	-59.08	20240109	671	18.48	20241209	1943	-59.08	20240109	671	18.48	20241209	2.30	N	092220	500	1003 억		6961756	N	N	14	N	00	N
32	20241226	100737	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	800	-3	5	-0.37	95433236	119827	30.84	800	812	786	1043	563	803	796.43	3.47	0	-7254	828	815	809	796	790	812	793	1004	240	500	590	1	1	200763141	1606	-3.70	0.46	12	0.06	-216.00	1738.00	1943	20240109	-58.83	671	20241209	19.23	1943	-58.83	20240109	671	19.23	20241209	1943	-58.83	20240109	671	19.23	20241209	2.30	N	092220	500	1003 억		6961756	N	N	14	N	00	N
33	20241226	090738	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	805	2	2	0.25	14919639	18562	4.78	800	812	800	1043	563	803	803.77	3.47	0	7174	828	815	809	796	790	812	793	1004	240	500	590	1	1	200763141	1616	-3.73	0.46	12	0.01	-216.00	1738.00	1943	20240109	-58.57	671	20241209	19.97	1943	-58.57	20240109	671	19.97	20241209	1943	-58.57	20240109	671	19.97	20241209	2.30	N	092220	500	1003 억		6961756	N	N	14	N	00	N
34	20241224	160737	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	803	-10	5	-1.23	305472344	376745	64.43	813	822	803	1056	570	813	810.82	3.49	0	-41739	846	829	811	794	776	838	803	1004	243	500	600	1	1	200763141	1612	-3.72	0.46	12	0.19	-216.00	1738.00	1943	20240109	-58.67	671	20241209	19.67	1943	-58.67	20240109	671	19.67	20241209	1943	-58.67	20240109	671	19.67	20241209	2.29	N	092220	500	1003 억		7004405	N	N	14	N	00	N
35	20241224	150737	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	804	-9	5	-1.11	290833467	358521	61.31	813	822	803	1056	570	813	811.20	3.49	0	-39423	846	829	811	794	776	838	803	1004	243	500	600	1	1	200763141	1614	-3.72	0.46	12	0.18	-216.00	1738.00	1943	20240109	-58.62	671	20241209	19.82	1943	-58.62	20240109	671	19.82	20241209	1943	-58.62	20240109	671	19.82	20241209	2.29	N	092220	500	1003 억		7004405	N	N	221	N	00	N
36	20241224	140735	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	807	-6	5	-0.74	263696651	324815	55.55	813	822	803	1056	570	813	811.84	3.49	0	-45356	846	829	811	794	776	838	803	1004	243	500	600	1	1	200763141	1620	-3.74	0.46	12	0.16	-216.00	1738.00	1943	20240109	-58.47	671	20241209	20.27	1943	-58.47	20240109	671	20.27	20241209	1943	-58.47	20240109	671	20.27	20241209	2.29	N	092220	500	1003 억		7004405	N	N	221	N	00	N
37	20241224	130737	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	806	-7	5	-0.86	180683699	221849	37.94	813	822	806	1056	570	813	814.44	3.49	0	-80519	846	829	811	794	776	838	803	1004	243	500	600	1	1	200763141	1618	-3.73	0.46	12	0.11	-216.00	1738.00	1943	20240109	-58.52	671	20241209	20.12	1943	-58.52	20240109	671	20.12	20241209	1943	-58.52	20240109	671	20.12	20241209	2.29	N	092220	500	1003 억		7004405	N	N	221	N	00	N
38	20241224	120736	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	815	2	2	0.25	148526255	182106	31.14	813	822	810	1056	570	813	815.60	3.49	0	-60496	846	829	811	794	776	838	803	1004	243	500	600	1	1	200763141	1636	-3.77	0.47	12	0.09	-216.00	1738.00	1943	20240109	-58.05	671	20241209	21.46	1943	-58.05	20240109	671	21.46	20241209	1943	-58.05	20240109	671	21.46	20241209	2.29	N	092220	500	1003 억		7004405	N	N	221	N	00	N
39	20241224	110738	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	817	4	2	0.49	138403705	169665	29.02	813	822	810	1056	570	813	815.75	3.49	0	-57749	846	829	811	794	776	838	803	1004	243	500	600	1	1	200763141	1640	-3.78	0.47	12	0.08	-216.00	1738.00	1943	20240109	-57.95	671	20241209	21.76	1943	-57.95	20240109	671	21.76	20241209	1943	-57.95	20240109	671	21.76	20241209	2.29	N	092220	500	1003 억		7004405	N	N	221	N	00	N
40	20241224	100737	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	816	3	2	0.37	88914682	108953	18.63	813	822	810	1056	570	813	816.08	3.49	0	-18465	846	829	811	794	776	838	803	1004	243	500	600	1	1	200763141	1638	-3.78	0.47	12	0.05	-216.00	1738.00	1943	20240109	-58.00	671	20241209	21.61	1943	-58.00	20240109	671	21.61	20241209	1943	-58.00	20240109	671	21.61	20241209	2.29	N	092220	500	1003 억		7004405	N	N	221	N	00	N
41	20241224	090740	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	822	9	2	1.11	23248108	28499	4.87	813	822	813	1056	570	813	815.75	3.49	0	11887	846	829	811	794	776	838	803	1004	243	500	600	1	1	200763141	1650	-3.81	0.47	12	0.01	-216.00	1738.00	1943	20240109	-57.69	671	20241209	22.50	1943	-57.69	20240109	671	22.50	20241209	1943	-57.69	20240109	671	22.50	20241209	2.29	N	092220	500	1003 억		7004405	N	N	221	N	00	N
42	20241223	160731	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	813	21	2	2.65	475567650	584697	109.43	793	828	793	1029	555	792	813.36	3.38	0	214871	839	815	799	775	759	807	767	1004	237	500	580	1	1	200763141	1632	-3.76	0.47	12	0.29	-216.00	1738.00	1943	20240109	-58.16	671	20241209	21.16	1943	-58.16	20240109	671	21.16	20241209	1943	-58.16	20240109	671	21.16	20241209	2.32	N	092220	500	1003 억		6791391	N	N	221	N	00	N
43	20241223	150735	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	812	20	2	2.53	452578601	556359	104.13	793	828	793	1029	555	792	813.47	3.38	0	212346	839	815	799	775	759	807	767	1004	237	500	580	1	1	200763141	1630	-3.76	0.47	12	0.28	-216.00	1738.00	1943	20240109	-58.21	671	20241209	21.01	1943	-58.21	20240109	671	21.01	20241209	1943	-58.21	20240109	671	21.01	20241209	2.32	N	092220	500	1003 억		6791391	N	N	44	N	00	N
44	20241223	140730	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	814	22	2	2.78	430473014	529232	99.05	793	828	793	1029	555	792	813.39	3.38	0	205712	839	815	799	775	759	807	767	1004	237	500	580	1	1	200763141	1634	-3.77	0.47	12	0.26	-216.00	1738.00	1943	20240109	-58.11	671	20241209	21.31	1943	-58.11	20240109	671	21.31	20241209	1943	-58.11	20240109	671	21.31	20241209	2.32	N	092220	500	1003 억		6791391	N	N	44	N	00	N
45	20241223	130731	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	812	20	2	2.53	392788701	482778	90.36	793	828	793	1029	555	792	813.60	3.38	0	194469	839	815	799	775	759	807	767	1004	237	500	580	1	1	200763141	1630	-3.76	0.47	12	0.24	-216.00	1738.00	1943	20240109	-58.21	671	20241209	21.01	1943	-58.21	20240109	671	21.01	20241209	1943	-58.21	20240109	671	21.01	20241209	2.32	N	092220	500	1003 억		6791391	N	N	44	N	00	N
46	20241223	120733	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	813	21	2	2.65	351463029	431937	80.84	793	828	793	1029	555	792	813.69	3.38	0	186743	839	815	799	775	759	807	767	1004	237	500	580	1	1	200763141	1632	-3.76	0.47	12	0.22	-216.00	1738.00	1943	20240109	-58.16	671	20241209	21.16	1943	-58.16	20240109	671	21.16	20241209	1943	-58.16	20240109	671	21.16	20241209	2.32	N	092220	500	1003 억		6791391	N	N	44	N	00	N
47	20241223	110731	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	821	29	2	3.66	233414330	286521	53.63	793	828	793	1029	555	792	814.65	3.38	0	86634	839	815	799	775	759	807	767	1004	237	500	580	1	1	200763141	1648	-3.80	0.47	12	0.14	-216.00	1738.00	1943	20240109	-57.75	671	20241209	22.35	1943	-57.75	20240109	671	22.35	20241209	1943	-57.75	20240109	671	22.35	20241209	2.32	N	092220	500	1003 억		6791391	N	N	44	N	00	N
48	20241223	100726	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	818	26	2	3.28	114336393	141462	26.48	793	820	793	1029	555	792	808.25	3.38	0	31011	839	815	799	775	759	807	767	1004	237	500	580	1	1	200763141	1642	-3.79	0.47	12	0.07	-216.00	1738.00	1943	20240109	-57.90	671	20241209	21.91	1943	-57.90	20240109	671	21.91	20241209	1943	-57.90	20240109	671	21.91	20241209	2.32	N	092220	500	1003 억		6791391	N	N	44	N	00	N
49	20241223	090730	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	816	24	2	3.03	57242511	71069	13.30	793	820	793	1029	555	792	805.45	3.38	0	39557	839	815	799	775	759	807	767	1004	237	500	580	1	1	200763141	1638	-3.78	0.47	12	0.04	-216.00	1738.00	1943	20240109	-58.00	671	20241209	21.61	1943	-58.00	20240109	671	21.61	20241209	1943	-58.00	20240109	671	21.61	20241209	2.32	N	092220	500	1003 억		6791391	N	N	44	N	00	N
50	20241220	160726	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	792	-31	5	-3.77	426545541	533178	131.67	823	823	783	1069	577	823	800.01	3.39	0	-13678	849	836	826	813	803	842	819	1004	246	500	600	1	1	200763141	1590	-3.67	0.46	12	0.27	-216.00	1738.00	1943	20240109	-59.24	671	20241209	18.03	1943	-59.24	20240109	671	18.03	20241209	1943	-59.24	20240109	671	18.03	20241209	2.34	N	092220	500	1003 억		6810321	N	N	44	N	00	N
51	20241220	150730	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	790	-33	5	-4.01	366266847	456692	112.78	823	823	785	1069	577	823	802.00	3.39	0	-52627	849	836	826	813	803	842	819	1004	246	500	600	1	1	200763141	1586	-3.66	0.45	12	0.23	-216.00	1738.00	1943	20240109	-59.34	671	20241209	17.73	1943	-59.34	20240109	671	17.73	20241209	1943	-59.34	20240109	671	17.73	20241209	2.34	N	092220	500	1003 억		6810321	N	N	1	N	00	N
52	20241220	140728	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	795	-28	5	-3.40	297763409	370173	91.42	823	823	795	1069	577	823	804.39	3.39	0	-66144	849	836	826	813	803	842	819	1004	246	500	600	1	1	200763141	1596	-3.68	0.46	12	0.18	-216.00	1738.00	1943	20240109	-59.08	671	20241209	18.48	1943	-59.08	20240109	671	18.48	20241209	1943	-59.08	20240109	671	18.48	20241209	2.34	N	092220	500	1003 억		6810321	N	N	1	N	00	N
53	20241220	130726	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	802	-21	5	-2.55	253551147	314843	77.75	823	823	799	1069	577	823	805.33	3.39	0	-64635	849	836	826	813	803	842	819	1004	246	500	600	1	1	200763141	1610	-3.71	0.46	12	0.16	-216.00	1738.00	1943	20240109	-58.72	671	20241209	19.52	1943	-58.72	20240109	671	19.52	20241209	1943	-58.72	20240109	671	19.52	20241209	2.34	N	092220	500	1003 억		6810321	N	N	1	N	00	N
54	20241220	120726	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	803	-20	5	-2.43	230471200	286088	70.65	823	823	799	1069	577	823	805.60	3.39	0	-65968	849	836	826	813	803	842	819	1004	246	500	600	1	1	200763141	1612	-3.72	0.46	12	0.14	-216.00	1738.00	1943	20240109	-58.67	671	20241209	19.67	1943	-58.67	20240109	671	19.67	20241209	1943	-58.67	20240109	671	19.67	20241209	2.34	N	092220	500	1003 억		6810321	N	N	1	N	00	N
55	20241220	110726	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	801	-22	5	-2.67	186797785	231585	57.19	823	823	800	1069	577	823	806.61	3.39	0	-87724	849	836	826	813	803	842	819	1004	246	500	600	1	1	200763141	1608	-3.71	0.46	12	0.12	-216.00	1738.00	1943	20240109	-58.78	671	20241209	19.37	1943	-58.78	20240109	671	19.37	20241209	1943	-58.78	20240109	671	19.37	20241209	2.34	N	092220	500	1003 억		6810321	N	N	1	N	00	N
56	20241220	100727	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	812	-11	5	-1.34	86270754	106456	26.29	823	823	800	1069	577	823	810.39	3.39	0	-49020	849	836	826	813	803	842	819	1004	246	500	600	1	1	200763141	1630	-3.76	0.47	12	0.05	-216.00	1738.00	1943	20240109	-58.21	671	20241209	21.01	1943	-58.21	20240109	671	21.01	20241209	1943	-58.21	20240109	671	21.01	20241209	2.34	N	092220	500	1003 억		6810321	N	N	1	N	00	N
57	20241220	090728	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	801	-22	5	-2.67	38284764	47036	11.62	823	823	800	1069	577	823	813.95	3.39	0	-22774	849	836	826	813	803	842	819	1004	246	500	600	1	1	200763141	1608	-3.71	0.46	12	0.02	-216.00	1738.00	1943	20240109	-58.78	671	20241209	19.37	1943	-58.78	20240109	671	19.37	20241209	1943	-58.78	20240109	671	19.37	20241209	2.34	N	092220	500	1003 억		6810321	N	N	1	N	00	N
58	20241219	160726	57	100.00	KOSPI		전기.전자	N	N	N	N		N	823	-21	5	-2.49	332517979	404074	50.59	817	839	816	1097	591	844	822.88	3.41	0	-35127	872	857	830	815	788	865	823	1004	253	500	620	1	1	200763141	1652	-3.81	0.47	12	0.20	-216.00	1738.00	1943	20240109	-57.64	671	20241209	22.65	1943	-57.64	20240109	671	22.65	20241209	1943	-57.64	20240109	671	22.65	20241209	2.41	N	092220	500	1003 억		6845646	N	N	1	N	00	N
59	20241219	150724	57	100.00	KOSPI		전기.전자	N	N	N	N		N	822	-22	5	-2.61	294141719	357368	44.74	817	839	816	1097	591	844	823.04	3.41	0	-28053	872	857	830	815	788	865	823	1004	253	500	620	1	1	200763141	1650	-3.81	0.47	12	0.18	-216.00	1738.00	1943	20240109	-57.69	671	20241209	22.50	1943	-57.69	20240109	671	22.50	20241209	1943	-57.69	20240109	671	22.50	20241209	2.41	N	092220	500	1003 억		6845646	N	N	189	N	00	N
60	20241219	140725	57	100.00	KOSPI		전기.전자	N	N	N	N		N	824	-20	5	-2.37	266299351	323528	40.51	817	839	816	1097	591	844	823.07	3.41	0	-19162	872	857	830	815	788	865	823	1004	253	500	620	1	1	200763141	1654	-3.81	0.47	12	0.16	-216.00	1738.00	1943	20240109	-57.59	671	20241209	22.80	1943	-57.59	20240109	671	22.80	20241209	1943	-57.59	20240109	671	22.80	20241209	2.41	N	092220	500	1003 억		6845646	N	N	189	N	00	N
61	20241219	130724	57	100.00	KOSPI		전기.전자	N	N	N	N		N	823	-21	5	-2.49	251938164	306090	38.32	817	839	816	1097	591	844	823.04	3.41	0	-29124	872	857	830	815	788	865	823	1004	253	500	620	1	1	200763141	1652	-3.81	0.47	12	0.15	-216.00	1738.00	1943	20240109	-57.64	671	20241209	22.65	1943	-57.64	20240109	671	22.65	20241209	1943	-57.64	20240109	671	22.65	20241209	2.41	N	092220	500	1003 억		6845646	N	N	189	N	00	N
62	20241219	120727	57	100.00	KOSPI		전기.전자	N	N	N	N		N	822	-22	5	-2.61	233741616	283904	35.55	817	839	816	1097	591	844	823.27	3.41	0	-29617	872	857	830	815	788	865	823	1004	253	500	620	1	1	200763141	1650	-3.81	0.47	12	0.14	-216.00	1738.00	1943	20240109	-57.69	671	20241209	22.50	1943	-57.69	20240109	671	22.50	20241209	1943	-57.69	20240109	671	22.50	20241209	2.41	N	092220	500	1003 억		6845646	N	N	189	N	00	N
63	20241219	110724	57	100.00	KOSPI		전기.전자	N	N	N	N		N	822	-22	5	-2.61	185965579	225594	28.24	817	839	817	1097	591	844	824.28	3.41	0	-34594	872	857	830	815	788	865	823	1004	253	500	620	1	1	200763141	1650	-3.81	0.47	12	0.11	-216.00	1738.00	1943	20240109	-57.69	671	20241209	22.50	1943	-57.69	20240109	671	22.50	20241209	1943	-57.69	20240109	671	22.50	20241209	2.41	N	092220	500	1003 억		6845646	N	N	189	N	00	N
64	20241219	100716	57	100.00	KOSPI		전기.전자	N	N	N	N		N	823	-21	5	-2.49	148464950	179948	22.53	817	839	817	1097	591	844	824.98	3.41	0	-24182	872	857	830	815	788	865	823	1004	253	500	620	1	1	200763141	1652	-3.81	0.47	12	0.09	-216.00	1738.00	1943	20240109	-57.64	671	20241209	22.65	1943	-57.64	20240109	671	22.65	20241209	1943	-57.64	20240109	671	22.65	20241209	2.41	N	092220	500	1003 억		6845646	N	N	189	N	00	N
65	20241219	090725	57	100.00	KOSPI		전기.전자	N	N	N	N		N	830	-14	5	-1.66	44046367	53492	6.70	817	839	817	1097	591	844	823.19	3.41	0	29128	872	857	830	815	788	865	823	1004	253	500	620	1	1	200763141	1666	-3.84	0.48	12	0.03	-216.00	1738.00	1943	20240109	-57.28	671	20241209	23.70	1943	-57.28	20240109	671	23.70	20241209	1943	-57.28	20240109	671	23.70	20241209	2.41	N	092220	500	1003 억		6845646	N	N	189	N	00	N
66	20241218	160721	57	100.00	KOSPI		전기.전자	N	N	N	N		N	844	2	2	0.24	661248915	797071	66.93	842	845	803	1094	590	842	829.58	3.43	0	-44168	869	855	831	817	793	862	824	1004	252	500	620	1	1	200763141	1694	-3.91	0.49	12	0.40	-216.00	1738.00	1943	20240109	-56.56	671	20241209	25.78	1943	-56.56	20240109	671	25.78	20241209	1943	-56.56	20240109	671	25.78	20241209	2.48	N	092220	500	1003 억		6886564	N	N	189	N	00	N
67	20241218	150725	57	100.00	KOSPI		전기.전자	N	N	N	N		N	842	0	3	0.00	624358086	753294	63.25	842	845	803	1094	590	842	828.82	3.43	0	-62529	869	855	831	817	793	862	824	1004	252	500	620	1	1	200763141	1690	-3.90	0.48	12	0.38	-216.00	1738.00	1943	20240109	-56.66	671	20241209	25.48	1943	-56.66	20240109	671	25.48	20241209	1943	-56.66	20240109	671	25.48	20241209	2.48	N	092220	500	1003 억		6886564	N	N	9	N	00	N
68	20241218	140722	57	100.00	KOSPI		전기.전자	N	N	N	N		N	841	-1	5	-0.12	569704357	688300	57.80	842	845	803	1094	590	842	827.68	3.43	0	-94587	869	855	831	817	793	862	824	1004	252	500	620	1	1	200763141	1688	-3.89	0.48	12	0.34	-216.00	1738.00	1943	20240109	-56.72	671	20241209	25.34	1943	-56.72	20240109	671	25.34	20241209	1943	-56.72	20240109	671	25.34	20241209	2.48	N	092220	500	1003 억		6886564	N	N	9	N	00	N
69	20241218	130724	57	100.00	KOSPI		전기.전자	N	N	N	N		N	820	-22	5	-2.61	492119631	595075	49.97	842	845	803	1094	590	842	826.96	3.43	0	-152712	869	855	831	817	793	862	824	1004	252	500	620	1	1	200763141	1646	-3.80	0.47	12	0.30	-216.00	1738.00	1943	20240109	-57.80	671	20241209	22.21	1943	-57.80	20240109	671	22.21	20241209	1943	-57.80	20240109	671	22.21	20241209	2.48	N	092220	500	1003 억		6886564	N	N	9	N	00	N
70	20241218	120715	57	100.00	KOSPI		전기.전자	N	N	N	N		N	823	-19	5	-2.26	427341844	516424	43.36	842	845	803	1094	590	842	827.47	3.43	0	-154683	869	855	831	817	793	862	824	1004	252	500	620	1	1	200763141	1652	-3.81	0.47	12	0.26	-216.00	1738.00	1943	20240109	-57.64	671	20241209	22.65	1943	-57.64	20240109	671	22.65	20241209	1943	-57.64	20240109	671	22.65	20241209	2.48	N	092220	500	1003 억		6886564	N	N	9	N	00	N
71	20241218	110723	57	100.00	KOSPI		전기.전자	N	N	N	N		N	828	-14	5	-1.66	387276764	467824	39.28	842	845	803	1094	590	842	827.80	3.43	0	-139492	869	855	831	817	793	862	824	1004	252	500	620	1	1	200763141	1662	-3.83	0.48	12	0.23	-216.00	1738.00	1943	20240109	-57.39	671	20241209	23.40	1943	-57.39	20240109	671	23.40	20241209	1943	-57.39	20240109	671	23.40	20241209	2.48	N	092220	500	1003 억		6886564	N	N	9	N	00	N
72	20241218	100724	57	100.00	KOSPI		전기.전자	N	N	N	N		N	830	-12	5	-1.43	354848680	428628	35.99	842	845	803	1094	590	842	827.84	3.43	0	-126895	869	855	831	817	793	862	824	1004	252	500	620	1	1	200763141	1666	-3.84	0.48	12	0.21	-216.00	1738.00	1943	20240109	-57.28	671	20241209	23.70	1943	-57.28	20240109	671	23.70	20241209	1943	-57.28	20240109	671	23.70	20241209	2.48	N	092220	500	1003 억		6886564	N	N	9	N	00	N
73	20241218	090725	57	100.00	KOSPI		전기.전자	N	N	N	N		N	833	-9	5	-1.07	73143664	88073	7.40	842	842	803	1094	590	842	830.36	3.43	0	-1844	869	855	831	817	793	862	824	1004	252	500	620	1	1	200763141	1672	-3.86	0.48	12	0.04	-216.00	1738.00	1943	20240109	-57.13	671	20241209	24.14	1943	-57.13	20240109	671	24.14	20241209	1943	-57.13	20240109	671	24.14	20241209	2.48	N	092220	500	1003 억		6886564	N	N	9	N	00	N
74	20241217	160720	57	100.00	KOSPI		전기.전자	N	N	N	N		N	842	30	2	3.69	976968128	1178205	176.88	817	845	807	1055	569	812	829.18	3.26	0	340974	849	830	814	795	779	840	805	1004	243	500	600	1	1	200763141	1690	-3.90	0.48	12	0.59	-216.00	1738.00	1943	20240109	-56.66	671	20241209	25.48	1943	-56.66	20240109	671	25.48	20241209	1943	-56.66	20240109	671	25.48	20241209	2.51	N	092220	500	1003 억		6549170	N	N	9	N	00	N
75	20241217	150722	57	100.00	KOSPI		전기.전자	N	N	N	N		N	839	27	2	3.33	910083352	1098631	164.93	817	845	807	1055	569	812	828.38	3.26	0	300190	849	830	814	795	779	840	805	1004	243	500	600	1	1	200763141	1684	-3.88	0.48	12	0.55	-216.00	1738.00	1943	20240109	-56.82	671	20241209	25.04	1943	-56.82	20240109	671	25.04	20241209	1943	-56.82	20240109	671	25.04	20241209	2.51	N	092220	500	1003 억		6549170	N	N	9	N	00	N
76	20241217	140718	57	100.00	KOSPI		전기.전자	N	N	N	N		N	840	28	2	3.45	637507675	773845	116.17	817	841	807	1055	569	812	823.82	3.26	0	232103	849	830	814	795	779	840	805	1004	243	500	600	1	1	200763141	1686	-3.89	0.48	12	0.39	-216.00	1738.00	1943	20240109	-56.77	671	20241209	25.19	1943	-56.77	20240109	671	25.19	20241209	1943	-56.77	20240109	671	25.19	20241209	2.51	N	092220	500	1003 억		6549170	N	N	9	N	00	N
77	20241217	130711	57	100.00	KOSPI		전기.전자	N	N	N	N		N	817	5	2	0.62	357087342	435888	65.44	817	829	807	1055	569	812	819.22	3.26	0	88591	849	830	814	795	779	840	805	1004	243	500	600	1	1	200763141	1640	-3.78	0.47	12	0.22	-216.00	1738.00	1943	20240109	-57.95	671	20241209	21.76	1943	-57.95	20240109	671	21.76	20241209	1943	-57.95	20240109	671	21.76	20241209	2.51	N	092220	500	1003 억		6549170	N	N	9	N	00	N
78	20241217	120705	57	100.00	KOSPI		전기.전자	N	N	N	N		N	820	8	2	0.99	329633648	402342	60.40	817	829	807	1055	569	812	819.29	3.26	0	84656	849	830	814	795	779	840	805	1004	243	500	600	1	1	200763141	1646	-3.80	0.47	12	0.20	-216.00	1738.00	1943	20240109	-57.80	671	20241209	22.21	1943	-57.80	20240109	671	22.21	20241209	1943	-57.80	20240109	671	22.21	20241209	2.51	N	092220	500	1003 억		6549170	N	N	9	N	00	N
79	20241217	110708	57	100.00	KOSPI		전기.전자	N	N	N	N		N	818	6	2	0.74	217605137	266223	39.97	817	825	807	1055	569	812	817.38	3.26	0	73284	849	830	814	795	779	840	805	1004	243	500	600	1	1	200763141	1642	-3.79	0.47	12	0.13	-216.00	1738.00	1943	20240109	-57.90	671	20241209	21.91	1943	-57.90	20240109	671	21.91	20241209	1943	-57.90	20240109	671	21.91	20241209	2.51	N	092220	500	1003 억		6549170	N	N	9	N	00	N
80	20241217	100713	57	100.00	KOSPI		전기.전자	N	N	N	N		N	814	2	2	0.25	161422020	197293	29.62	817	825	807	1055	569	812	818.18	3.26	0	55484	849	830	814	795	779	840	805	1004	243	500	600	1	1	200763141	1634	-3.77	0.47	12	0.10	-216.00	1738.00	1943	20240109	-58.11	671	20241209	21.31	1943	-58.11	20240109	671	21.31	20241209	1943	-58.11	20240109	671	21.31	20241209	2.51	N	092220	500	1003 억		6549170	N	N	9	N	00	N
81	20241217	090720	57	100.00	KOSPI		전기.전자	N	N	N	N		N	820	8	2	0.99	17742281	21711	3.26	817	820	813	1055	569	812	817.20	3.26	0	8069	849	830	814	795	779	840	805	1004	243	500	600	1	1	200763141	1646	-3.80	0.47	12	0.01	-216.00	1738.00	1943	20240109	-57.80	671	20241209	22.21	1943	-57.80	20240109	671	22.21	20241209	1943	-57.80	20240109	671	22.21	20241209	2.51	N	092220	500	1003 억		6549170	N	N	9	N	00	N
82	20241216	160713	57	100.00	KOSPI		전기.전자	N	N	N	N		N	812	14	2	1.75	544182112	664465	99.05	798	833	798	1037	559	798	818.98	3.22	0	82095	819	808	794	783	769	814	789	1004	239	500	590	1	1	200763141	1630	-3.76	0.47	12	0.33	-216.00	1738.00	1943	20240109	-58.21	671	20241209	21.01	1943	-58.21	20240109	671	21.01	20241209	1943	-58.21	20240109	671	21.01	20241209	2.55	N	092220	500	1003 억		6466484	N	N	9	N	00	N
83	20241216	150721	57	100.00	KOSPI		전기.전자	N	N	N	N		N	816	18	2	2.26	488818437	596343	88.90	798	833	798	1037	559	798	819.69	3.22	0	62063	819	808	794	783	769	814	789	1004	239	500	590	1	1	200763141	1638	-3.78	0.47	12	0.30	-216.00	1738.00	1943	20240109	-58.00	671	20241209	21.61	1943	-58.00	20240109	671	21.61	20241209	1943	-58.00	20240109	671	21.61	20241209	2.55	N	092220	500	1003 억		6466484	N	N	32	N	00	N
84	20241216	140720	57	100.00	KOSPI		전기.전자	N	N	N	N		N	817	19	2	2.38	465928501	568302	84.72	798	833	798	1037	559	798	819.86	3.22	0	54376	819	808	794	783	769	814	789	1004	239	500	590	1	1	200763141	1640	-3.78	0.47	12	0.28	-216.00	1738.00	1943	20240109	-57.95	671	20241209	21.76	1943	-57.95	20240109	671	21.76	20241209	1943	-57.95	20240109	671	21.76	20241209	2.55	N	092220	500	1003 억		6466484	N	N	32	N	00	N
85	20241216	130721	57	100.00	KOSPI		전기.전자	N	N	N	N		N	820	22	2	2.76	445648207	543552	81.03	798	833	798	1037	559	798	819.88	3.22	0	42794	819	808	794	783	769	814	789	1004	239	500	590	1	1	200763141	1646	-3.80	0.47	12	0.27	-216.00	1738.00	1943	20240109	-57.80	671	20241209	22.21	1943	-57.80	20240109	671	22.21	20241209	1943	-57.80	20240109	671	22.21	20241209	2.55	N	092220	500	1003 억		6466484	N	N	32	N	00	N
86	20241216	120721	57	100.00	KOSPI		전기.전자	N	N	N	N		N	822	24	2	3.01	349527024	426125	63.52	798	833	798	1037	559	798	820.25	3.22	0	32131	819	808	794	783	769	814	789	1004	239	500	590	1	1	200763141	1650	-3.81	0.47	12	0.21	-216.00	1738.00	1943	20240109	-57.69	671	20241209	22.50	1943	-57.69	20240109	671	22.50	20241209	1943	-57.69	20240109	671	22.50	20241209	2.55	N	092220	500	1003 억		6466484	N	N	32	N	00	N
87	20241216	110720	57	100.00	KOSPI		전기.전자	N	N	N	N		N	822	24	2	3.01	313195376	381812	56.92	798	833	798	1037	559	798	820.29	3.22	0	26608	819	808	794	783	769	814	789	1004	239	500	590	1	1	200763141	1650	-3.81	0.47	12	0.19	-216.00	1738.00	1943	20240109	-57.69	671	20241209	22.50	1943	-57.69	20240109	671	22.50	20241209	1943	-57.69	20240109	671	22.50	20241209	2.55	N	092220	500	1003 억		6466484	N	N	32	N	00	N
88	20241216	100721	57	100.00	KOSPI		전기.전자	N	N	N	N		N	821	23	2	2.88	271670764	331106	49.36	798	833	798	1037	559	798	820.49	3.22	0	30130	819	808	794	783	769	814	789	1004	239	500	590	1	1	200763141	1648	-3.80	0.47	12	0.16	-216.00	1738.00	1943	20240109	-57.75	671	20241209	22.35	1943	-57.75	20240109	671	22.35	20241209	1943	-57.75	20240109	671	22.35	20241209	2.55	N	092220	500	1003 억		6466484	N	N	32	N	00	N
89	20241216	090722	57	100.00	KOSPI		전기.전자	N	N	N	N		N	814	16	2	2.01	51225170	63758	9.50	798	815	798	1037	559	798	803.43	3.22	0	23639	819	808	794	783	769	814	789	1004	239	500	590	1	1	200763141	1634	-3.77	0.47	12	0.03	-216.00	1738.00	1943	20240109	-58.11	671	20241209	21.31	1943	-58.11	20240109	671	21.31	20241209	1943	-58.11	20240109	671	21.31	20241209	2.55	N	092220	500	1003 억		6466484	N	N	32	N	00	N
90	20241213	160714	54	100.00	KOSPI		전기.전자	N	N	N	N		N	798	6	2	0.76	531025514	667581	65.29	780	805	780	1029	555	792	795.44	3.11	0	214855	836	814	795	773	754	825	784	1004	237	500	580	1	1	200763141	1602	-3.69	0.46	12	0.33	-216.00	1738.00	1943	20240109	-58.93	671	20241209	18.93	1943	-58.93	20240109	671	18.93	20241209	1943	-58.93	20240109	671	18.93	20241209	2.57	N	092220	500	1003 억		6234731	N	N	32	N	01	N
91	20241213	150718	54	100.00	KOSPI		전기.전자	N	N	N	N		N	799	7	2	0.88	493140954	620168	60.65	780	805	780	1029	555	792	795.17	3.11	0	207806	836	814	795	773	754	825	784	1004	237	500	580	1	1	200763141	1604	-3.70	0.46	12	0.31	-216.00	1738.00	1943	20240109	-58.88	671	20241209	19.08	1943	-58.88	20240109	671	19.08	20241209	1943	-58.88	20240109	671	19.08	20241209	2.57	N	092220	500	1003 억		6234731	N	N	0	N	01	N
92	20241213	140719	54	100.00	KOSPI		전기.전자	N	N	N	N		N	801	9	2	1.14	454974005	572473	55.99	780	805	780	1029	555	792	794.75	3.11	0	186778	836	814	795	773	754	825	784	1004	237	500	580	1	1	200763141	1608	-3.71	0.46	12	0.29	-216.00	1738.00	1943	20240109	-58.78	671	20241209	19.37	1943	-58.78	20240109	671	19.37	20241209	1943	-58.78	20240109	671	19.37	20241209	2.57	N	092220	500	1003 억		6234731	N	N	0	N	01	N
93	20241213	130719	54	100.00	KOSPI		전기.전자	N	N	N	N		N	801	9	2	1.14	405676530	510935	49.97	780	805	780	1029	555	792	793.99	3.11	0	166178	836	814	795	773	754	825	784	1004	237	500	580	1	1	200763141	1608	-3.71	0.46	12	0.25	-216.00	1738.00	1943	20240109	-58.78	671	20241209	19.37	1943	-58.78	20240109	671	19.37	20241209	1943	-58.78	20240109	671	19.37	20241209	2.57	N	092220	500	1003 억		6234731	N	N	0	N	01	N
94	20241213	120720	54	100.00	KOSPI		전기.전자	N	N	N	N		N	792	0	3	0.00	294743737	372114	36.39	780	800	780	1029	555	792	792.08	3.11	0	140802	836	814	795	773	754	825	784	1004	237	500	580	1	1	200763141	1590	-3.67	0.46	12	0.19	-216.00	1738.00	1943	20240109	-59.24	671	20241209	18.03	1943	-59.24	20240109	671	18.03	20241209	1943	-59.24	20240109	671	18.03	20241209	2.57	N	092220	500	1003 억		6234731	N	N	0	N	01	N
95	20241213	110717	54	100.00	KOSPI		전기.전자	N	N	N	N		N	792	0	3	0.00	225579445	284619	27.83	780	800	780	1029	555	792	792.57	3.11	0	119074	836	814	795	773	754	825	784	1004	237	500	580	1	1	200763141	1590	-3.67	0.46	12	0.14	-216.00	1738.00	1943	20240109	-59.24	671	20241209	18.03	1943	-59.24	20240109	671	18.03	20241209	1943	-59.24	20240109	671	18.03	20241209	2.57	N	092220	500	1003 억		6234731	N	N	0	N	01	N
96	20241213	100714	54	100.00	KOSPI		전기.전자	N	N	N	N		N	792	0	3	0.00	133183808	167978	16.43	780	800	780	1029	555	792	792.86	3.11	0	38867	836	814	795	773	754	825	784	1004	237	500	580	1	1	200763141	1590	-3.67	0.46	12	0.08	-216.00	1738.00	1943	20240109	-59.24	671	20241209	18.03	1943	-59.24	20240109	671	18.03	20241209	1943	-59.24	20240109	671	18.03	20241209	2.57	N	092220	500	1003 억		6234731	N	N	0	N	01	N
97	20241213	090719	54	100.00	KOSPI		전기.전자	N	N	N	N		N	797	5	2	0.63	19673688	24869	2.43	780	800	780	1029	555	792	791.09	3.11	0	-5333	836	814	795	773	754	825	784	1004	237	500	580	1	1	200763141	1600	-3.69	0.46	12	0.01	-216.00	1738.00	1943	20240109	-58.98	671	20241209	18.78	1943	-58.98	20240109	671	18.78	20241209	1943	-58.98	20240109	671	18.78	20241209	2.57	N	092220	500	1003 억		6234731	N	N	0	N	01	N
98	20241212	160722	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	792	13	2	1.67	802904226	1011276	102.11	779	817	776	1012	546	779	793.97	3.09	0	20451	824	801	756	733	688	813	745	1004	233	500	570	1	1	200763141	1590	-3.67	0.46	12	0.50	-216.00	1738.00	1943	20240109	-59.24	671	20241209	18.03	1943	-59.24	20240109	671	18.03	20241209	1943	-59.24	20240109	671	18.03	20241209	2.61	N	092220	500	1003 억		6210758	N	N	157	N	00	N
99	20241212	150714	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	790	11	2	1.41	755664567	951382	96.06	779	817	776	1012	546	779	794.28	3.09	0	-8554	824	801	756	733	688	813	745	1004	233	500	570	1	1	200763141	1586	-3.66	0.45	12	0.47	-216.00	1738.00	1943	20240109	-59.34	671	20241209	17.73	1943	-59.34	20240109	671	17.73	20241209	1943	-59.34	20240109	671	17.73	20241209	2.61	N	092220	500	1003 억		6210758	N	N	157	N	00	N
100	20241212	140713	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	792	13	2	1.67	701945604	883366	89.19	779	817	776	1012	546	779	794.63	3.09	0	-16259	824	801	756	733	688	813	745	1004	233	500	570	1	1	200763141	1590	-3.67	0.46	12	0.44	-216.00	1738.00	1943	20240109	-59.24	671	20241209	18.03	1943	-59.24	20240109	671	18.03	20241209	1943	-59.24	20240109	671	18.03	20241209	2.61	N	092220	500	1003 억		6210758	N	N	157	N	00	N
101	20241212	130710	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	787	8	2	1.03	677166930	851867	86.01	779	817	776	1012	546	779	794.92	3.09	0	-18224	824	801	756	733	688	813	745	1004	233	500	570	1	1	200763141	1580	-3.64	0.45	12	0.42	-216.00	1738.00	1943	20240109	-59.50	671	20241209	17.29	1943	-59.50	20240109	671	17.29	20241209	1943	-59.50	20240109	671	17.29	20241209	2.61	N	092220	500	1003 억		6210758	N	N	157	N	00	N
102	20241212	120659	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	781	2	2	0.26	635488258	798448	80.62	779	817	776	1012	546	779	795.90	3.09	0	-19334	824	801	756	733	688	813	745	1004	233	500	570	1	1	200763141	1568	-3.62	0.45	12	0.40	-216.00	1738.00	1943	20240109	-59.80	671	20241209	16.39	1943	-59.80	20240109	671	16.39	20241209	1943	-59.80	20240109	671	16.39	20241209	2.61	N	092220	500	1003 억		6210758	N	N	157	N	00	N
103	20241212	110710	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	788	9	2	1.16	555712449	696435	70.32	779	817	776	1012	546	779	797.94	3.09	0	-6157	824	801	756	733	688	813	745	1004	233	500	570	1	1	200763141	1582	-3.65	0.45	12	0.35	-216.00	1738.00	1943	20240109	-59.44	671	20241209	17.44	1943	-59.44	20240109	671	17.44	20241209	1943	-59.44	20240109	671	17.44	20241209	2.61	N	092220	500	1003 억		6210758	N	N	157	N	00	N
104	20241212	100708	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	791	12	2	1.54	491920069	615630	62.16	779	817	776	1012	546	779	799.05	3.09	0	-12860	824	801	756	733	688	813	745	1004	233	500	570	1	1	200763141	1588	-3.66	0.46	12	0.31	-216.00	1738.00	1943	20240109	-59.29	671	20241209	17.88	1943	-59.29	20240109	671	17.88	20241209	1943	-59.29	20240109	671	17.88	20241209	2.61	N	092220	500	1003 억		6210758	N	N	157	N	00	N
105	20241212	090715	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	789	10	2	1.28	62141800	79458	8.02	779	792	776	1012	546	779	782.07	3.09	0	-5458	824	801	756	733	688	813	745	1004	233	500	570	1	1	200763141	1584	-3.65	0.45	12	0.04	-216.00	1738.00	1943	20240109	-59.39	671	20241209	17.59	1943	-59.39	20240109	671	17.59	20241209	1943	-59.39	20240109	671	17.59	20241209	2.61	N	092220	500	1003 억		6210758	N	N	157	N	00	N
106	20241211	160707	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	779	65	2	9.10	748680120	985672	120.14	711	779	711	928	500	714	759.52	2.93	0	338941	763	738	706	681	649	751	694	1004	214	500	520	1	1	200763141	1564	-3.61	0.45	12	0.49	-216.00	1738.00	1943	20240109	-59.91	671	20241209	16.10	1943	-59.91	20240109	671	16.10	20241209	1943	-59.91	20240109	671	16.10	20241209	2.76	N	092220	500	1003 억		5879457	N	N	157	N	00	N
107	20241211	150605	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	772	58	2	8.12	688107020	907546	110.62	711	775	711	928	500	714	758.21	2.93	0	303009	763	738	706	681	649	751	694	1004	214	500	520	1	1	200763141	1550	-3.57	0.44	12	0.45	-216.00	1738.00	1943	20240109	-60.27	671	20241209	15.05	1943	-60.27	20240109	671	15.05	20241209	1943	-60.27	20240109	671	15.05	20241209	2.76	N	092220	500	1003 억		5879457	N	N	8	N	00	N
108	20241211	140714	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	765	51	2	7.14	620851633	820334	99.99	711	771	711	928	500	714	756.83	2.93	0	271503	763	738	706	681	649	751	694	1004	214	500	520	1	1	200763141	1536	-3.54	0.44	12	0.41	-216.00	1738.00	1943	20240109	-60.63	671	20241209	14.01	1943	-60.63	20240109	671	14.01	20241209	1943	-60.63	20240109	671	14.01	20241209	2.76	N	092220	500	1003 억		5879457	N	N	8	N	00	N
109	20241211	130715	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	767	53	2	7.42	579195181	766089	93.38	711	771	711	928	500	714	756.04	2.93	0	278935	763	738	706	681	649	751	694	1004	214	500	520	1	1	200763141	1540	-3.55	0.44	12	0.38	-216.00	1738.00	1943	20240109	-60.52	671	20241209	14.31	1943	-60.52	20240109	671	14.31	20241209	1943	-60.52	20240109	671	14.31	20241209	2.76	N	092220	500	1003 억		5879457	N	N	8	N	00	N
110	20241211	120716	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	766	52	2	7.28	509943020	675648	82.36	711	771	711	928	500	714	754.75	2.93	0	253448	763	738	706	681	649	751	694	1004	214	500	520	1	1	200763141	1538	-3.55	0.44	12	0.34	-216.00	1738.00	1943	20240109	-60.58	671	20241209	14.16	1943	-60.58	20240109	671	14.16	20241209	1943	-60.58	20240109	671	14.16	20241209	2.76	N	092220	500	1003 억		5879457	N	N	8	N	00	N
111	20241211	110713	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	765	51	2	7.14	435172170	578243	70.48	711	770	711	928	500	714	752.58	2.93	0	266417	763	738	706	681	649	751	694	1004	214	500	520	1	1	200763141	1536	-3.54	0.44	12	0.29	-216.00	1738.00	1943	20240109	-60.63	671	20241209	14.01	1943	-60.63	20240109	671	14.01	20241209	1943	-60.63	20240109	671	14.01	20241209	2.76	N	092220	500	1003 억		5879457	N	N	8	N	00	N
112	20241211	100715	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	760	46	2	6.44	337734803	450850	54.95	711	766	711	928	500	714	749.11	2.93	0	242497	763	738	706	681	649	751	694	1004	214	500	520	1	1	200763141	1526	-3.52	0.44	12	0.22	-216.00	1738.00	1943	20240109	-60.89	671	20241209	13.26	1943	-60.89	20240109	671	13.26	20241209	1943	-60.89	20240109	671	13.26	20241209	2.76	N	092220	500	1003 억		5879457	N	N	8	N	00	N
113	20241211	090718	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	728	14	2	1.96	23938144	32971	4.02	711	738	711	928	500	714	726.05	2.93	0	24028	763	738	706	681	649	751	694	1004	214	500	520	1	1	200763141	1462	-3.37	0.42	12	0.02	-216.00	1738.00	1943	20240109	-62.53	671	20241209	8.49	1943	-62.53	20240109	671	8.49	20241209	1943	-62.53	20240109	671	8.49	20241209	2.76	N	092220	500	1003 억		5879457	N	N	8	N	00	N
114	20241210	160709	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	714	43	2	6.41	579819342	816267	48.62	674	731	674	872	470	671	710.33	2.77	0	320554	735	703	687	655	639	695	647	1004	201	500	490	1	1	200763141	1433	-3.31	0.41	12	0.41	-216.00	1738.00	1943	20240109	-63.25	671	20241209	6.41	1943	-63.25	20240109	671	6.41	20241209	1943	-63.25	20240109	671	6.41	20241209	2.82	N	092220	500	1003 억		5559232	N	N	8	N	00	N
115	20241210	150710	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	725	54	2	8.05	546348424	769782	45.85	674	731	674	872	470	671	709.74	2.77	0	306829	735	703	687	655	639	695	647	1004	201	500	490	1	1	200763141	1456	-3.36	0.42	12	0.38	-216.00	1738.00	1943	20240109	-62.69	671	20241209	8.05	1943	-62.69	20240109	671	8.05	20241209	1943	-62.69	20240109	671	8.05	20241209	2.82	N	092220	500	1003 억		5559232	N	N	0	N	00	N
116	20241210	140710	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	727	56	2	8.35	526381263	742246	44.21	674	731	674	872	470	671	709.17	2.77	0	289012	735	703	687	655	639	695	647	1004	201	500	490	1	1	200763141	1460	-3.37	0.42	12	0.37	-216.00	1738.00	1943	20240109	-62.58	671	20241209	8.35	1943	-62.58	20240109	671	8.35	20241209	1943	-62.58	20240109	671	8.35	20241209	2.82	N	092220	500	1003 억		5559232	N	N	0	N	00	N
117	20241210	130709	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	730	59	2	8.79	491327371	693932	41.33	674	731	674	872	470	671	708.03	2.77	0	273780	735	703	687	655	639	695	647	1004	201	500	490	1	1	200763141	1466	-3.38	0.42	12	0.35	-216.00	1738.00	1943	20240109	-62.43	671	20241209	8.79	1943	-62.43	20240109	671	8.79	20241209	1943	-62.43	20240109	671	8.79	20241209	2.82	N	092220	500	1003 억		5559232	N	N	0	N	00	N
118	20241210	120709	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	723	52	2	7.75	423059728	599661	35.72	674	727	674	872	470	671	705.50	2.77	0	233160	735	703	687	655	639	695	647	1004	201	500	490	1	1	200763141	1452	-3.35	0.42	12	0.30	-216.00	1738.00	1943	20240109	-62.79	671	20241209	7.75	1943	-62.79	20240109	671	7.75	20241209	1943	-62.79	20240109	671	7.75	20241209	2.82	N	092220	500	1003 억		5559232	N	N	0	N	00	N
119	20241210	110709	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	724	53	2	7.90	393495713	558837	33.29	674	727	674	872	470	671	704.13	2.77	0	211424	735	703	687	655	639	695	647	1004	201	500	490	1	1	200763141	1454	-3.35	0.42	12	0.28	-216.00	1738.00	1943	20240109	-62.74	671	20241209	7.90	1943	-62.74	20240109	671	7.90	20241209	1943	-62.74	20240109	671	7.90	20241209	2.82	N	092220	500	1003 억		5559232	N	N	0	N	00	N
120	20241210	100709	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	718	47	2	7.00	295052809	422333	25.16	674	718	674	872	470	671	698.63	2.77	0	200377	735	703	687	655	639	695	647	1004	201	500	490	1	1	200763141	1441	-3.32	0.41	12	0.21	-216.00	1738.00	1943	20240109	-63.05	671	20241209	7.00	1943	-63.05	20240109	671	7.00	20241209	1943	-63.05	20240109	671	7.00	20241209	2.82	N	092220	500	1003 억		5559232	N	N	0	N	00	N
121	20241210	090714	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	695	24	2	3.58	84178780	123121	7.33	674	699	674	872	470	671	683.71	2.77	0	66573	735	703	687	655	639	695	647	1004	201	500	490	1	1	200763141	1395	-3.22	0.40	12	0.06	-216.00	1738.00	1943	20240109	-64.23	671	20241209	3.58	1943	-64.23	20240109	671	3.58	20241209	1943	-64.23	20240109	671	3.58	20241209	2.82	N	092220	500	1003 억		5559232	N	N	0	N	00	N
122	20241209	160707	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	671	-51	5	-7.06	1107333970	1621262	111.64	705	719	671	938	506	722	683.04	2.55	0	435438	764	742	728	706	692	736	700	1004	216	500	530	1	1	200763141	1347	-3.11	0.39	12	0.81	-216.00	1738.00	1943	20240109	-65.47	671	20241209	0.00	1943	-65.47	20240109	671	0.00	20241209	1943	-65.47	20240109	671	0.00	20241209	2.90	N	092220	500	1003 억		5122225	N	N	0	N	00	N
123	20241209	150707	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	676	-46	5	-6.37	978337336	1429973	98.47	705	719	674	938	506	722	684.16	2.55	0	403770	764	742	728	706	692	736	700	1004	216	500	530	1	1	200763141	1357	-3.13	0.39	12	0.71	-216.00	1738.00	1943	20240109	-65.21	674	20241209	0.30	1943	-65.21	20240109	674	0.30	20241209	1943	-65.21	20240109	674	0.30	20241209	2.90	N	092220	500	1003 억		5122225	N	N	0	N	00	N
124	20241209	140708	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	682	-40	5	-5.54	832673051	1214658	83.64	705	719	675	938	506	722	685.52	2.55	0	356234	764	742	728	706	692	736	700	1004	216	500	530	1	1	200763141	1369	-3.16	0.39	12	0.61	-216.00	1738.00	1943	20240109	-64.90	675	20241209	1.04	1943	-64.90	20240109	675	1.04	20241209	1943	-64.90	20240109	675	1.04	20241209	2.90	N	092220	500	1003 억		5122225	N	N	0	N	00	N
125	20241209	130710	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	679	-43	5	-5.96	739839221	1077931	74.23	705	719	675	938	506	722	686.35	2.55	0	307598	764	742	728	706	692	736	700	1004	216	500	530	1	1	200763141	1363	-3.14	0.39	12	0.54	-216.00	1738.00	1943	20240109	-65.05	675	20241209	0.59	1943	-65.05	20240109	675	0.59	20241209	1943	-65.05	20240109	675	0.59	20241209	2.90	N	092220	500	1003 억		5122225	N	N	0	N	00	N
126	20241209	120706	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	686	-36	5	-4.99	613101658	891509	61.39	705	719	675	938	506	722	687.71	2.55	0	241034	764	742	728	706	692	736	700	1004	216	500	530	1	1	200763141	1377	-3.18	0.39	12	0.44	-216.00	1738.00	1943	20240109	-64.69	675	20241209	1.63	1943	-64.69	20240109	675	1.63	20241209	1943	-64.69	20240109	675	1.63	20241209	2.90	N	092220	500	1003 억		5122225	N	N	0	N	00	N
127	20241209	110708	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	690	-32	5	-4.43	442657122	642789	44.26	705	719	675	938	506	722	688.65	2.55	0	99468	764	742	728	706	692	736	700	1004	216	500	530	1	1	200763141	1385	-3.19	0.40	12	0.32	-216.00	1738.00	1943	20240109	-64.49	675	20241209	2.22	1943	-64.49	20240109	675	2.22	20241209	1943	-64.49	20240109	675	2.22	20241209	2.90	N	092220	500	1003 억		5122225	N	N	0	N	00	N
128	20241209	100706	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	689	-33	5	-4.57	351738255	511265	35.21	705	719	675	938	506	722	687.97	2.55	0	37070	764	742	728	706	692	736	700	1004	216	500	530	1	1	200763141	1383	-3.19	0.40	12	0.25	-216.00	1738.00	1943	20240109	-64.54	675	20241209	2.07	1943	-64.54	20240109	675	2.07	20241209	1943	-64.54	20240109	675	2.07	20241209	2.90	N	092220	500	1003 억		5122225	N	N	0	N	00	N
129	20241209	090703	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	690	-32	5	-4.43	67867048	97105	6.69	705	719	690	938	506	722	698.88	2.55	0	-12418	764	742	728	706	692	736	700	1004	216	500	530	1	1	200763141	1385	-3.19	0.40	12	0.05	-216.00	1738.00	1943	20240109	-64.49	690	20241209	0.00	1943	-64.49	20240109	690	0.00	20241209	1943	-64.49	20240109	690	0.00	20241209	2.90	N	092220	500	1003 억		5122225	N	N	0	N	00	N
130	20241206	160701	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	722	-22	5	-2.96	1046443401	1440578	246.09	741	750	714	967	521	744	726.40	2.45	0	147722	772	758	748	734	724	753	729	1004	223	500	550	1	1	200763141	1450	-3.34	0.42	12	0.72	-216.00	1738.00	1943	20240109	-62.84	714	20241206	1.12	1943	-62.84	20240109	714	1.12	20241206	1943	-62.84	20240109	714	1.12	20241206	2.93	N	092220	500	1003 억		4910886	N	N	3	N	00	N
131	20241206	150704	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	734	-10	5	-1.34	999875286	1376252	235.11	741	750	714	967	521	744	726.51	2.45	0	174687	772	758	748	734	724	753	729	1004	223	500	550	1	1	200763141	1474	-3.40	0.42	12	0.69	-216.00	1738.00	1943	20240109	-62.22	714	20241206	2.80	1943	-62.22	20240109	714	2.80	20241206	1943	-62.22	20240109	714	2.80	20241206	2.93	N	092220	500	1003 억		4910886	N	N	3	N	00	N
132	20241206	140702	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	722	-22	5	-2.96	909109758	1251761	213.84	741	750	714	967	521	744	726.26	2.45	0	94720	772	758	748	734	724	753	729	1004	223	500	550	1	1	200763141	1450	-3.34	0.42	12	0.62	-216.00	1738.00	1943	20240109	-62.84	714	20241206	1.12	1943	-62.84	20240109	714	1.12	20241206	1943	-62.84	20240109	714	1.12	20241206	2.93	N	092220	500	1003 억		4910886	N	N	3	N	00	N
133	20241206	130703	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	719	-25	5	-3.36	860467383	1184453	202.34	741	750	714	967	521	744	726.46	2.45	0	73470	772	758	748	734	724	753	729	1004	223	500	550	1	1	200763141	1443	-3.33	0.41	12	0.59	-216.00	1738.00	1943	20240109	-63.00	714	20241206	0.70	1943	-63.00	20240109	714	0.70	20241206	1943	-63.00	20240109	714	0.70	20241206	2.93	N	092220	500	1003 억		4910886	N	N	3	N	00	N
134	20241206	120659	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	725	-19	5	-2.55	816521408	1123521	191.93	741	750	714	967	521	744	726.75	2.45	0	64333	772	758	748	734	724	753	729	1004	223	500	550	1	1	200763141	1456	-3.36	0.42	12	0.56	-216.00	1738.00	1943	20240109	-62.69	714	20241206	1.54	1943	-62.69	20240109	714	1.54	20241206	1943	-62.69	20240109	714	1.54	20241206	2.93	N	092220	500	1003 억		4910886	N	N	3	N	00	N
135	20241206	110700	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	723	-21	5	-2.82	719825481	989305	169.00	741	750	714	967	521	744	727.60	2.45	0	56895	772	758	748	734	724	753	729	1004	223	500	550	1	1	200763141	1452	-3.35	0.42	12	0.49	-216.00	1738.00	1943	20240109	-62.79	714	20241206	1.26	1943	-62.79	20240109	714	1.26	20241206	1943	-62.79	20240109	714	1.26	20241206	2.93	N	092220	500	1003 억		4910886	N	N	3	N	00	N
136	20241206	100657	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	729	-15	5	-2.02	445466172	610328	104.26	741	750	718	967	521	744	729.87	2.45	0	67041	772	758	748	734	724	753	729	1004	223	500	550	1	1	200763141	1464	-3.38	0.42	12	0.30	-216.00	1738.00	1943	20240109	-62.48	718	20241206	1.53	1943	-62.48	20240109	718	1.53	20241206	1943	-62.48	20240109	718	1.53	20241206	2.93	N	092220	500	1003 억		4910886	N	N	3	N	00	N
137	20241206	090702	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	744	0	3	0.00	74874353	100917	17.24	741	750	741	967	521	744	741.93	2.45	0	10771	772	758	748	734	724	753	729	1004	223	500	550	1	1	200763141	1494	-3.44	0.43	12	0.05	-216.00	1738.00	1943	20240109	-61.71	738	20241205	0.81	1943	-61.71	20240109	738	0.81	20241205	1943	-61.71	20240109	738	0.81	20241205	2.93	N	092220	500	1003 억		4910886	N	N	3	N	00	N
138	20241205	160651	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	744	-4	5	-0.53	416576364	556342	51.37	751	762	738	972	524	748	748.78	2.36	0	165747	797	772	756	731	715	764	723	1004	224	500	550	1	1	200763141	1494	-3.44	0.43	12	0.28	-216.00	1738.00	1943	20240109	-61.71	738	20241205	0.81	1943	-61.71	20240109	738	0.81	20241205	1943	-61.71	20240109	738	0.81	20241205	2.94	N	092220	500	1003 억		4745798	N	N	3	N	00	N
139	20241205	150654	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	748	0	3	0.00	398990842	532721	49.19	751	762	738	972	524	748	748.97	2.36	0	160425	797	772	756	731	715	764	723	1004	224	500	550	1	1	200763141	1502	-3.46	0.43	12	0.27	-216.00	1738.00	1943	20240109	-61.50	738	20241205	1.36	1943	-61.50	20240109	738	1.36	20241205	1943	-61.50	20240109	738	1.36	20241205	2.94	N	092220	500	1003 억		4745798	N	N	1	N	00	N
140	20241205	140644	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	754	6	2	0.80	334587140	446358	41.22	751	762	738	972	524	748	749.59	2.36	0	129976	797	772	756	731	715	764	723	1004	224	500	550	1	1	200763141	1514	-3.49	0.43	12	0.22	-216.00	1738.00	1943	20240109	-61.19	738	20241205	2.17	1943	-61.19	20240109	738	2.17	20241205	1943	-61.19	20240109	738	2.17	20241205	2.94	N	092220	500	1003 억		4745798	N	N	1	N	00	N
141	20241205	130651	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	751	3	2	0.40	306730108	409308	37.80	751	762	738	972	524	748	749.39	2.36	0	122833	797	772	756	731	715	764	723	1004	224	500	550	1	1	200763141	1508	-3.48	0.43	12	0.20	-216.00	1738.00	1943	20240109	-61.35	738	20241205	1.76	1943	-61.35	20240109	738	1.76	20241205	1943	-61.35	20240109	738	1.76	20241205	2.94	N	092220	500	1003 억		4745798	N	N	1	N	00	N
142	20241205	120651	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	754	6	2	0.80	283676083	378668	34.97	751	762	738	972	524	748	749.14	2.36	0	117496	797	772	756	731	715	764	723	1004	224	500	550	1	1	200763141	1514	-3.49	0.43	12	0.19	-216.00	1738.00	1943	20240109	-61.19	738	20241205	2.17	1943	-61.19	20240109	738	2.17	20241205	1943	-61.19	20240109	738	2.17	20241205	2.94	N	092220	500	1003 억		4745798	N	N	1	N	00	N
143	20241205	110651	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	754	6	2	0.80	244148136	326298	30.13	751	762	738	972	524	748	748.24	2.36	0	86849	797	772	756	731	715	764	723	1004	224	500	550	1	1	200763141	1514	-3.49	0.43	12	0.16	-216.00	1738.00	1943	20240109	-61.19	738	20241205	2.17	1943	-61.19	20240109	738	2.17	20241205	1943	-61.19	20240109	738	2.17	20241205	2.94	N	092220	500	1003 억		4745798	N	N	1	N	00	N
144	20241205	100647	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	749	1	2	0.13	210832499	282055	26.04	751	762	738	972	524	748	747.49	2.36	0	54224	797	772	756	731	715	764	723	1004	224	500	550	1	1	200763141	1504	-3.47	0.43	12	0.14	-216.00	1738.00	1943	20240109	-61.45	738	20241205	1.49	1943	-61.45	20240109	738	1.49	20241205	1943	-61.45	20240109	738	1.49	20241205	2.94	N	092220	500	1003 억		4745798	N	N	1	N	00	N
145	20241205	090652	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	756	8	2	1.07	44429705	58786	5.43	751	762	751	972	524	748	755.79	2.36	0	14931	797	772	756	731	715	764	723	1004	224	500	550	1	1	200763141	1518	-3.50	0.43	12	0.03	-216.00	1738.00	1943	20240109	-61.09	740	20241204	2.16	1943	-61.09	20240109	740	2.16	20241204	1943	-61.09	20240109	740	2.16	20241204	2.94	N	092220	500	1003 억		4745798	N	N	1	N	00	N
146	20241204	160639	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	748	-31	5	-3.98	814151456	1075518	202.21	766	781	740	1012	546	779	757.06	2.43	0	-127890	795	786	777	768	759	791	773	1004	233	500	570	1	1	200763141	1502	-3.46	0.43	12	0.54	-216.00	1738.00	1943	20240109	-61.50	740	20241204	1.08	1943	-61.50	20240109	740	1.08	20241204	1943	-61.50	20240109	740	1.08	20241204	2.97	N	092220	500	1003 억		4872625	N	N	1	N	00	N
147	20241204	150641	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	752	-27	5	-3.47	770389204	1017191	191.24	766	781	740	1012	546	779	757.37	2.43	0	-128020	795	786	777	768	759	791	773	1004	233	500	570	1	1	200763141	1510	-3.48	0.43	12	0.51	-216.00	1738.00	1943	20240109	-61.30	740	20241204	1.62	1943	-61.30	20240109	740	1.62	20241204	1943	-61.30	20240109	740	1.62	20241204	2.97	N	092220	500	1003 억		4872625	N	N	6	N	00	N
148	20241204	140640	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	751	-28	5	-3.59	724489368	956208	179.78	766	781	740	1012	546	779	757.67	2.43	0	-114358	795	786	777	768	759	791	773	1004	233	500	570	1	1	200763141	1508	-3.48	0.43	12	0.48	-216.00	1738.00	1943	20240109	-61.35	740	20241204	1.49	1943	-61.35	20240109	740	1.49	20241204	1943	-61.35	20240109	740	1.49	20241204	2.97	N	092220	500	1003 억		4872625	N	N	6	N	00	N
149	20241204	130637	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	755	-24	5	-3.08	660048617	870778	163.72	766	781	740	1012	546	779	758.00	2.43	0	-92451	795	786	777	768	759	791	773	1004	233	500	570	1	1	200763141	1516	-3.50	0.43	12	0.43	-216.00	1738.00	1943	20240109	-61.14	740	20241204	2.03	1943	-61.14	20240109	740	2.03	20241204	1943	-61.14	20240109	740	2.03	20241204	2.97	N	092220	500	1003 억		4872625	N	N	6	N	00	N
150	20241204	120635	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	752	-27	5	-3.47	629339291	830068	156.06	766	781	740	1012	546	779	758.18	2.43	0	-104765	795	786	777	768	759	791	773	1004	233	500	570	1	1	200763141	1510	-3.48	0.43	12	0.41	-216.00	1738.00	1943	20240109	-61.30	740	20241204	1.62	1943	-61.30	20240109	740	1.62	20241204	1943	-61.30	20240109	740	1.62	20241204	2.97	N	092220	500	1003 억		4872625	N	N	6	N	00	N
151	20241204	110627	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	750	-29	5	-3.72	574499934	756886	142.30	766	781	740	1012	546	779	759.03	2.43	0	-98256	795	786	777	768	759	791	773	1004	233	500	570	1	1	200763141	1506	-3.47	0.43	12	0.38	-216.00	1738.00	1943	20240109	-61.40	740	20241204	1.35	1943	-61.40	20240109	740	1.35	20241204	1943	-61.40	20240109	740	1.35	20241204	2.97	N	092220	500	1003 억		4872625	N	N	6	N	00	N
152	20241204	100630	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	767	-12	5	-1.54	257146201	335262	63.03	766	781	759	1012	546	779	767.00	2.43	0	-81551	795	786	777	768	759	791	773	1004	233	500	570	1	1	200763141	1540	-3.55	0.44	12	0.17	-216.00	1738.00	1943	20240109	-60.52	759	20241204	1.05	1943	-60.52	20240109	759	1.05	20241204	1943	-60.52	20240109	759	1.05	20241204	2.97	N	092220	500	1003 억		4872625	N	N	6	N	00	N
153	20241204	090641	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	771	-8	5	-1.03	53448746	69503	13.07	766	779	766	1012	546	779	769.01	2.43	0	737	795	786	777	768	759	791	773	1004	233	500	570	1	1	200763141	1548	-3.57	0.44	12	0.03	-216.00	1738.00	1943	20240109	-60.32	766	20241204	0.65	1943	-60.32	20240109	766	0.65	20241204	1943	-60.32	20240109	766	0.65	20241204	2.97	N	092220	500	1003 억		4872625	N	N	6	N	00	N
154	20241203	160704	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	779	5	2	0.65	403641994	518349	95.53	768	786	768	1006	542	774	778.71	2.35	0	153987	818	796	785	763	752	790	757	1004	232	500	570	1	1	200763141	1564	-3.61	0.45	12	0.26	-216.00	1738.00	1943	20240109	-59.91	768	20241203	1.43	1943	-59.91	20240109	768	1.43	20241203	1943	-59.91	20240109	768	1.43	20241203	3.01	N	092220	500	1003 억		4719994	N	N	6	N	00	N
155	20241203	150733	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	781	7	2	0.90	382345613	491053	90.50	768	786	768	1006	542	774	778.62	2.35	0	150680	818	796	785	763	752	790	757	1004	232	500	570	1	1	200763141	1568	-3.62	0.45	12	0.24	-216.00	1738.00	1943	20240109	-59.80	768	20241203	1.69	1943	-59.80	20240109	768	1.69	20241203	1943	-59.80	20240109	768	1.69	20241203	3.01	N	092220	500	1003 억		4719994	N	N	1	N	00	N
156	20241203	140720	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	780	6	2	0.78	305479540	392548	72.34	768	786	768	1006	542	774	778.20	2.35	0	85331	818	796	785	763	752	790	757	1004	232	500	570	1	1	200763141	1566	-3.61	0.45	12	0.20	-216.00	1738.00	1943	20240109	-59.86	768	20241203	1.56	1943	-59.86	20240109	768	1.56	20241203	1943	-59.86	20240109	768	1.56	20241203	3.01	N	092220	500	1003 억		4719994	N	N	1	N	00	N
157	20241203	130719	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	780	6	2	0.78	252517882	324673	59.83	768	786	768	1006	542	774	777.76	2.35	0	74047	818	796	785	763	752	790	757	1004	232	500	570	1	1	200763141	1566	-3.61	0.45	12	0.16	-216.00	1738.00	1943	20240109	-59.86	768	20241203	1.56	1943	-59.86	20240109	768	1.56	20241203	1943	-59.86	20240109	768	1.56	20241203	3.01	N	092220	500	1003 억		4719994	N	N	1	N	00	N
158	20241203	120729	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	778	4	2	0.52	234513691	301534	55.57	768	786	768	1006	542	774	777.74	2.35	0	63919	818	796	785	763	752	790	757	1004	232	500	570	1	1	200763141	1562	-3.60	0.45	12	0.15	-216.00	1738.00	1943	20240109	-59.96	768	20241203	1.30	1943	-59.96	20240109	768	1.30	20241203	1943	-59.96	20240109	768	1.30	20241203	3.01	N	092220	500	1003 억		4719994	N	N	1	N	00	N
159	20241203	110713	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	778	4	2	0.52	208130084	267601	49.32	768	786	768	1006	542	774	777.76	2.35	0	52344	818	796	785	763	752	790	757	1004	232	500	570	1	1	200763141	1562	-3.60	0.45	12	0.13	-216.00	1738.00	1943	20240109	-59.96	768	20241203	1.30	1943	-59.96	20240109	768	1.30	20241203	1943	-59.96	20240109	768	1.30	20241203	3.01	N	092220	500	1003 억		4719994	N	N	1	N	00	N
160	20241203	100702	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	780	6	2	0.78	165219251	212373	39.14	768	786	768	1006	542	774	777.97	2.35	0	46290	818	796	785	763	752	790	757	1004	232	500	570	1	1	200763141	1566	-3.61	0.45	12	0.11	-216.00	1738.00	1943	20240109	-59.86	768	20241203	1.56	1943	-59.86	20240109	768	1.56	20241203	1943	-59.86	20240109	768	1.56	20241203	3.01	N	092220	500	1003 억		4719994	N	N	1	N	00	N
161	20241203	090657	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	775	1	2	0.13	38930361	50325	9.27	768	783	768	1006	542	774	773.58	2.35	0	14697	818	796	785	763	752	790	757	1004	232	500	570	1	1	200763141	1556	-3.59	0.45	12	0.03	-216.00	1738.00	1943	20240109	-60.11	768	20241203	0.91	1943	-60.11	20240109	768	0.91	20241203	1943	-60.11	20240109	768	0.91	20241203	3.01	N	092220	500	1003 억		4719994	N	N	1	N	00	N
162	20241202	160645	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	774	-9	5	-1.15	414775961	529203	62.86	788	807	774	1017	549	783	783.79	2.37	0	-36340	823	803	789	769	755	796	762	1004	234	500	570	1	1	200763141	1554	-3.58	0.45	12	0.26	-216.00	1738.00	1943	20240109	-60.16	769	20241115	0.65	1943	-60.16	20240109	769	0.65	20241115	1943	-60.16	20240109	769	0.65	20241115	3.04	N	092220	500	1003 억		4755993	N	N	1	N	00	N
163	20241202	150739	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	779	-4	5	-0.51	370286231	471844	56.04	788	807	776	1017	549	783	784.76	2.37	0	-29787	823	803	789	769	755	796	762	1004	234	500	570	1	1	200763141	1564	-3.61	0.45	12	0.24	-216.00	1738.00	1943	20240109	-59.91	769	20241115	1.30	1943	-59.91	20240109	769	1.30	20241115	1943	-59.91	20240109	769	1.30	20241115	3.04	N	092220	500	1003 억		4755993	N	N	0	N	00	N
164	20241202	140709	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	781	-2	5	-0.26	303392524	385898	45.83	788	807	776	1017	549	783	786.20	2.37	0	-18378	823	803	789	769	755	796	762	1004	234	500	570	1	1	200763141	1568	-3.62	0.45	12	0.19	-216.00	1738.00	1943	20240109	-59.80	769	20241115	1.56	1943	-59.80	20240109	769	1.56	20241115	1943	-59.80	20240109	769	1.56	20241115	3.04	N	092220	500	1003 억		4755993	N	N	0	N	00	N
165	20241202	130703	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	780	-3	5	-0.38	265839730	337648	40.10	788	807	778	1017	549	783	787.33	2.37	0	-32307	823	803	789	769	755	796	762	1004	234	500	570	1	1	200763141	1566	-3.61	0.45	12	0.17	-216.00	1738.00	1943	20240109	-59.86	769	20241115	1.43	1943	-59.86	20240109	769	1.43	20241115	1943	-59.86	20240109	769	1.43	20241115	3.04	N	092220	500	1003 억		4755993	N	N	0	N	00	N
166	20241202	120717	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	782	-1	5	-0.13	219118807	277735	32.99	788	807	779	1017	549	783	788.95	2.37	0	-8724	823	803	789	769	755	796	762	1004	234	500	570	1	1	200763141	1570	-3.62	0.45	12	0.14	-216.00	1738.00	1943	20240109	-59.75	769	20241115	1.69	1943	-59.75	20240109	769	1.69	20241115	1943	-59.75	20240109	769	1.69	20241115	3.04	N	092220	500	1003 억		4755993	N	N	0	N	00	N
167	20241202	110638	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	782	-1	5	-0.13	176612285	223357	26.53	788	807	780	1017	549	783	790.72	2.37	0	11266	823	803	789	769	755	796	762	1004	234	500	570	1	1	200763141	1570	-3.62	0.45	12	0.11	-216.00	1738.00	1943	20240109	-59.75	769	20241115	1.69	1943	-59.75	20240109	769	1.69	20241115	1943	-59.75	20240109	769	1.69	20241115	3.04	N	092220	500	1003 억		4755993	N	N	0	N	00	N
168	20241202	100640	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	789	6	2	0.77	101865787	128066	15.21	788	807	786	1017	549	783	795.42	2.37	0	15235	823	803	789	769	755	796	762	1004	234	500	570	1	1	200763141	1584	-3.65	0.45	12	0.06	-216.00	1738.00	1943	20240109	-59.39	769	20241115	2.60	1943	-59.39	20240109	769	2.60	20241115	1943	-59.39	20240109	769	2.60	20241115	3.04	N	092220	500	1003 억		4755993	N	N	0	N	00	N
169	20241202	090639	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	803	20	2	2.55	33285674	41862	4.97	788	803	788	1017	549	783	795.13	2.37	0	15537	823	803	789	769	755	796	762	1004	234	500	570	1	1	200763141	1612	-3.72	0.46	12	0.02	-216.00	1738.00	1943	20240109	-58.67	769	20241115	4.42	1943	-58.67	20240109	769	4.42	20241115	1943	-58.67	20240109	769	4.42	20241115	3.04	N	092220	500	1003 억		4755993	N	N	0	N	00	N