KissMeData/336260/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	161237	55	40.00	KOSPI200		전기·전자	N	N	N	Y	40	N	15960	80	2	0.50	2140690950	134765	94.00	15850	16110	15600	20600	11120	15880	15884.36	11.57	-17818	-15614	16186	16032	15816	15662	15446	16110	15740	65	4720	100	11750	10	1	65493726	10453	-153.46	2.55	12	0.21	-104.00	6267.00	27300	20240523	-41.54	14100	20241115	13.19	27300	-41.54	20240523	14100	13.19	20241115	27300	-41.54	20240523	14100	13.19	20241115	1.16	N	336260	100	65 억		7576068	N	N	166	N	00	N
3	20241231	151221	55	40.00	KOSPI200		전기·전자	N	N	N	Y	40	N	15960	80	2	0.50	2140690950	134765	94.00	15850	16110	15600	20600	11120	15880	15884.36	11.57	-17818	-15614	16186	16032	15816	15662	15446	16110	15740	65	4720	100	11750	10	1	65493726	10453	-153.46	2.55	12	0.21	-104.00	6267.00	27300	20240523	-41.54	14100	20241115	13.19	27300	-41.54	20240523	14100	13.19	20241115	27300	-41.54	20240523	14100	13.19	20241115	1.16	N	336260	100	65 억		7576068	N	N	166	N	00	N
4	20241231	141236	55	40.00	KOSPI200		전기·전자	N	N	N	Y	40	N	15960	80	2	0.50	2140690950	134765	94.00	15850	16110	15600	20600	11120	15880	15884.36	11.57	-17818	-15614	16186	16032	15816	15662	15446	16110	15740	65	4720	100	11750	10	1	65493726	10453	-153.46	2.55	12	0.21	-104.00	6267.00	27300	20240523	-41.54	14100	20241115	13.19	27300	-41.54	20240523	14100	13.19	20241115	27300	-41.54	20240523	14100	13.19	20241115	1.16	N	336260	100	65 억		7576068	N	N	166	N	00	N
5	20241231	131237	55	40.00	KOSPI200		전기·전자	N	N	N	Y	40	N	15960	80	2	0.50	2140690950	134765	94.00	15850	16110	15600	20600	11120	15880	15884.36	11.57	-17818	-15614	16186	16032	15816	15662	15446	16110	15740	65	4720	100	11750	10	1	65493726	10453	-153.46	2.55	12	0.21	-104.00	6267.00	27300	20240523	-41.54	14100	20241115	13.19	27300	-41.54	20240523	14100	13.19	20241115	27300	-41.54	20240523	14100	13.19	20241115	1.16	N	336260	100	65 억		7576068	N	N	166	N	00	N
6	20241231	121236	55	40.00	KOSPI200		전기·전자	N	N	N	Y	40	N	15960	80	2	0.50	2140690950	134765	94.00	15850	16110	15600	20600	11120	15880	15884.36	11.57	-17818	-15614	16186	16032	15816	15662	15446	16110	15740	65	4720	100	11750	10	1	65493726	10453	-153.46	2.55	12	0.21	-104.00	6267.00	27300	20240523	-41.54	14100	20241115	13.19	27300	-41.54	20240523	14100	13.19	20241115	27300	-41.54	20240523	14100	13.19	20241115	1.16	N	336260	100	65 억		7576068	N	N	166	N	00	N
7	20241231	111235	55	40.00	KOSPI200		전기·전자	N	N	N	Y	40	N	15960	80	2	0.50	2140690950	134765	94.00	15850	16110	15600	20600	11120	15880	15884.36	11.57	-17818	-15614	16186	16032	15816	15662	15446	16110	15740	65	4720	100	11750	10	1	65493726	10453	-153.46	2.55	12	0.21	-104.00	6267.00	27300	20240523	-41.54	14100	20241115	13.19	27300	-41.54	20240523	14100	13.19	20241115	27300	-41.54	20240523	14100	13.19	20241115	1.16	N	336260	100	65 억		7576068	N	N	166	N	00	N
8	20241231	101228	55	40.00	KOSPI200		전기·전자	N	N	N	Y	40	N	15960	80	2	0.50	2140690950	134765	94.00	15850	16110	15600	20600	11120	15880	15884.36	11.57	-17818	-15614	16186	16032	15816	15662	15446	16110	15740	65	4720	100	11750	10	1	65493726	10453	-153.46	2.55	12	0.21	-104.00	6267.00	27300	20240523	-41.54	14100	20241115	13.19	27300	-41.54	20240523	14100	13.19	20241115	27300	-41.54	20240523	14100	13.19	20241115	1.16	N	336260	100	65 억		7576068	N	N	166	N	00	N
9	20241231	091231	55	40.00	KOSPI200		전기·전자	N	N	N	Y	40	N	15960	80	2	0.50	2140690950	134765	94.00	15850	16110	15600	20600	11120	15880	15884.36	11.57	-17818	-15614	16186	16032	15816	15662	15446	16110	15740	65	4720	100	11750	10	1	65493726	10453	-153.46	2.55	12	0.21	-104.00	6267.00	27300	20240523	-41.54	14100	20241115	13.19	27300	-41.54	20240523	14100	13.19	20241115	27300	-41.54	20240523	14100	13.19	20241115	1.16	N	336260	100	65 억		7576068	N	N	166	N	00	N
10	20241230	161228	55	40.00	KOSPI200		전기·전자	N	N	N	Y	40	N	15960	80	2	0.50	2134051560	134349	93.71	15850	16110	15600	20600	11120	15880	15884.36	11.59	0	-15614	16186	16032	15816	15662	15446	16110	15740	65	4720	100	11750	10	1	65493726	10453	-153.46	2.55	12	0.21	-104.00	6267.00	27300	20240523	-41.54	14100	20241115	13.19	27300	-41.54	20240523	14100	13.19	20241115	27300	-41.54	20240523	14100	13.19	20241115	1.16	N	336260	100	65 억		7593886	N	N	166	N	00	N
11	20241230	151232	55	40.00	KOSPI200		전기·전자	N	N	N	Y	40	N	16050	170	2	1.07	1915252370	120657	84.16	15850	16110	15600	20600	11120	15880	15873.53	11.59	0	-17852	16186	16032	15816	15662	15446	16110	15740	65	4720	100	11750	10	1	65493726	10512	-154.33	2.56	12	0.18	-104.00	6267.00	27300	20240523	-41.21	14100	20241115	13.83	27300	-41.21	20240523	14100	13.83	20241115	27300	-41.21	20240523	14100	13.83	20241115	1.16	N	336260	100	65 억		7593886	N	N	384	N	00	N
12	20241230	141232	55	40.00	KOSPI200		전기·전자	N	N	N	Y	40	N	16070	190	2	1.20	1739554760	109727	76.54	15850	16110	15600	20600	11120	15880	15853.48	11.59	0	-16917	16186	16032	15816	15662	15446	16110	15740	65	4720	100	11750	10	1	65493726	10525	-154.52	2.56	12	0.17	-104.00	6267.00	27300	20240523	-41.14	14100	20241115	13.97	27300	-41.14	20240523	14100	13.97	20241115	27300	-41.14	20240523	14100	13.97	20241115	1.16	N	336260	100	65 억		7593886	N	N	384	N	00	N
13	20241230	131233	55	40.00	KOSPI200		전기·전자	N	N	N	Y	40	N	16010	130	2	0.82	1459364510	92263	64.35	15850	16090	15600	20600	11120	15880	15817.44	11.59	0	-19061	16186	16032	15816	15662	15446	16110	15740	65	4720	100	11750	10	1	65493726	10486	-153.94	2.55	12	0.14	-104.00	6267.00	27300	20240523	-41.36	14100	20241115	13.55	27300	-41.36	20240523	14100	13.55	20241115	27300	-41.36	20240523	14100	13.55	20241115	1.16	N	336260	100	65 억		7593886	N	N	384	N	00	N
14	20241230	121229	55	40.00	KOSPI200		전기·전자	N	N	N	Y	40	N	15950	70	2	0.44	1249867360	79173	55.22	15850	15960	15600	20600	11120	15880	15786.54	11.59	0	-22349	16186	16032	15816	15662	15446	16110	15740	65	4720	100	11750	10	1	65493726	10446	-153.37	2.55	12	0.12	-104.00	6267.00	27300	20240523	-41.58	14100	20241115	13.12	27300	-41.58	20240523	14100	13.12	20241115	27300	-41.58	20240523	14100	13.12	20241115	1.16	N	336260	100	65 억		7593886	N	N	384	N	00	N
15	20241230	111229	55	40.00	KOSPI200		전기·전자	N	N	N	Y	40	N	15860	-20	5	-0.13	1076473260	68256	47.61	15850	15960	15600	20600	11120	15880	15771.12	11.59	0	-21542	16186	16032	15816	15662	15446	16110	15740	65	4720	100	11750	10	1	65493726	10387	-152.50	2.53	12	0.10	-104.00	6267.00	27300	20240523	-41.90	14100	20241115	12.48	27300	-41.90	20240523	14100	12.48	20241115	27300	-41.90	20240523	14100	12.48	20241115	1.16	N	336260	100	65 억		7593886	N	N	384	N	00	N
16	20241230	101230	55	40.00	KOSPI200		전기·전자	N	N	N	Y	40	N	15790	-90	5	-0.57	773117140	49127	34.27	15850	15850	15600	20600	11120	15880	15737.11	11.59	0	-20634	16186	16032	15816	15662	15446	16110	15740	65	4720	100	11750	10	1	65493726	10341	-151.83	2.52	12	0.08	-104.00	6267.00	27300	20240523	-42.16	14100	20241115	11.99	27300	-42.16	20240523	14100	11.99	20241115	27300	-42.16	20240523	14100	11.99	20241115	1.16	N	336260	100	65 억		7593886	N	N	384	N	00	N
17	20241230	091232	55	40.00	KOSPI200		전기·전자	N	N	N	Y	40	N	15700	-180	5	-1.13	197254230	12546	8.75	15850	15850	15600	20600	11120	15880	15722.48	11.59	0	-5933	16186	16032	15816	15662	15446	16110	15740	65	4720	100	11750	10	1	65493726	10283	-150.96	2.51	12	0.02	-104.00	6267.00	27300	20240523	-42.49	14100	20241115	11.35	27300	-42.49	20240523	14100	11.35	20241115	27300	-42.49	20240523	14100	11.35	20241115	1.16	N	336260	100	65 억		7593886	N	N	384	N	00	N
18	20241227	161225	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15880	-90	5	-0.56	2261229990	143281	98.99	15820	15970	15600	20750	11180	15970	15781.57	11.59	0	3342	16663	16316	16123	15776	15583	16220	15680	65	4780	100	11810	10	1	65493726	10400	-152.69	2.53	12	0.22	-104.00	6267.00	27300	20240523	-41.83	14100	20241115	12.62	27300	-41.83	20240523	14100	12.62	20241115	27300	-41.83	20240523	14100	12.62	20241115	1.15	N	336260	100	65 억		7588742	N	N	382	N	00	N
19	20241227	151224	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15900	-70	5	-0.44	2087538480	132350	91.43	15820	15970	15600	20750	11180	15970	15772.86	11.59	0	2351	16663	16316	16123	15776	15583	16220	15680	65	4780	100	11810	10	1	65493726	10414	-152.88	2.54	12	0.20	-104.00	6267.00	27300	20240523	-41.76	14100	20241115	12.77	27300	-41.76	20240523	14100	12.77	20241115	27300	-41.76	20240523	14100	12.77	20241115	1.15	N	336260	100	65 억		7588742	N	N	825	N	00	N
20	20241227	141227	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15830	-140	5	-0.88	1840448270	116743	80.65	15820	15970	15600	20750	11180	15970	15764.96	11.59	0	-819	16663	16316	16123	15776	15583	16220	15680	65	4780	100	11810	10	1	65493726	10368	-152.21	2.53	12	0.18	-104.00	6267.00	27300	20240523	-42.01	14100	20241115	12.27	27300	-42.01	20240523	14100	12.27	20241115	27300	-42.01	20240523	14100	12.27	20241115	1.15	N	336260	100	65 억		7588742	N	N	825	N	00	N
21	20241227	131224	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15670	-300	5	-1.88	1441411670	91310	63.08	15820	15970	15620	20750	11180	15970	15785.91	11.59	0	-14188	16663	16316	16123	15776	15583	16220	15680	65	4780	100	11810	10	1	65493726	10263	-150.67	2.50	12	0.14	-104.00	6267.00	27300	20240523	-42.60	14100	20241115	11.13	27300	-42.60	20240523	14100	11.13	20241115	27300	-42.60	20240523	14100	11.13	20241115	1.15	N	336260	100	65 억		7588742	N	N	825	N	00	N
22	20241227	121226	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15630	-340	5	-2.13	1257119820	79552	54.96	15820	15970	15620	20750	11180	15970	15802.49	11.59	0	-16547	16663	16316	16123	15776	15583	16220	15680	65	4780	100	11810	10	1	65493726	10237	-150.29	2.49	12	0.12	-104.00	6267.00	27300	20240523	-42.75	14100	20241115	10.85	27300	-42.75	20240523	14100	10.85	20241115	27300	-42.75	20240523	14100	10.85	20241115	1.15	N	336260	100	65 억		7588742	N	N	825	N	00	N
23	20241227	111225	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15670	-300	5	-1.88	995861700	62863	43.43	15820	15970	15620	20750	11180	15970	15841.78	11.59	0	-10790	16663	16316	16123	15776	15583	16220	15680	65	4780	100	11810	10	1	65493726	10263	-150.67	2.50	12	0.10	-104.00	6267.00	27300	20240523	-42.60	14100	20241115	11.13	27300	-42.60	20240523	14100	11.13	20241115	27300	-42.60	20240523	14100	11.13	20241115	1.15	N	336260	100	65 억		7588742	N	N	825	N	00	N
24	20241227	101223	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15930	-40	5	-0.25	460715170	28983	20.02	15820	15970	15810	20750	11180	15970	15896.05	11.59	0	3815	16663	16316	16123	15776	15583	16220	15680	65	4780	100	11810	10	1	65493726	10433	-153.17	2.54	12	0.04	-104.00	6267.00	27300	20240523	-41.65	14100	20241115	12.98	27300	-41.65	20240523	14100	12.98	20241115	27300	-41.65	20240523	14100	12.98	20241115	1.15	N	336260	100	65 억		7588742	N	N	825	N	00	N
25	20241227	091229	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15900	-70	5	-0.44	127838500	8055	5.56	15820	15970	15810	20750	11180	15970	15870.70	11.59	0	414	16663	16316	16123	15776	15583	16220	15680	65	4780	100	11810	10	1	65493726	10414	-152.88	2.54	12	0.01	-104.00	6267.00	27300	20240523	-41.76	14100	20241115	12.77	27300	-41.76	20240523	14100	12.77	20241115	27300	-41.76	20240523	14100	12.77	20241115	1.15	N	336260	100	65 억		7588742	N	N	825	N	00	N
26	20241226	161219	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15970	-380	5	-2.32	2299782980	142746	86.18	16430	16470	15930	21250	11450	16350	16111.88	11.62	0	-18313	17150	16750	16550	16150	15950	16650	16050	65	4900	100	12090	10	1	65493726	10459	-153.56	2.55	12	0.22	-104.00	6267.00	27300	20240523	-41.50	14100	20241115	13.26	27300	-41.50	20240523	14100	13.26	20241115	27300	-41.50	20240523	14100	13.26	20241115	1.11	N	336260	100	65 억		7607111	N	N	825	N	00	N
27	20241226	151216	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15980	-370	5	-2.26	2155374440	133705	80.72	16430	16470	15930	21250	11450	16350	16120.36	11.62	0	-17709	17150	16750	16550	16150	15950	16650	16050	65	4900	100	12090	10	1	65493726	10466	-153.65	2.55	12	0.20	-104.00	6267.00	27300	20240523	-41.47	14100	20241115	13.33	27300	-41.47	20240523	14100	13.33	20241115	27300	-41.47	20240523	14100	13.33	20241115	1.11	N	336260	100	65 억		7607111	N	N	153	N	00	N
28	20241226	141215	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15940	-410	5	-2.51	1984594280	123015	74.27	16430	16470	15930	21250	11450	16350	16132.94	11.62	0	-17166	17150	16750	16550	16150	15950	16650	16050	65	4900	100	12090	10	1	65493726	10440	-153.27	2.54	12	0.19	-104.00	6267.00	27300	20240523	-41.61	14100	20241115	13.05	27300	-41.61	20240523	14100	13.05	20241115	27300	-41.61	20240523	14100	13.05	20241115	1.11	N	336260	100	65 억		7607111	N	N	153	N	00	N
29	20241226	131215	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16120	-230	5	-1.41	1408230080	87058	52.56	16430	16470	16080	21250	11450	16350	16175.76	11.62	0	-3121	17150	16750	16550	16150	15950	16650	16050	65	4900	100	12090	10	1	65493726	10558	-155.00	2.57	12	0.13	-104.00	6267.00	27300	20240523	-40.95	14100	20241115	14.33	27300	-40.95	20240523	14100	14.33	20241115	27300	-40.95	20240523	14100	14.33	20241115	1.11	N	336260	100	65 억		7607111	N	N	153	N	00	N
30	20241226	121213	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16100	-250	5	-1.53	1270342940	78495	47.39	16430	16470	16080	21250	11450	16350	16183.73	11.62	0	-3205	17150	16750	16550	16150	15950	16650	16050	65	4900	100	12090	10	1	65493726	10544	-154.81	2.57	12	0.12	-104.00	6267.00	27300	20240523	-41.03	14100	20241115	14.18	27300	-41.03	20240523	14100	14.18	20241115	27300	-41.03	20240523	14100	14.18	20241115	1.11	N	336260	100	65 억		7607111	N	N	153	N	00	N
31	20241226	111211	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16180	-170	5	-1.04	1133470770	70005	42.26	16430	16470	16080	21250	11450	16350	16191.27	11.62	0	-5017	17150	16750	16550	16150	15950	16650	16050	65	4900	100	12090	10	1	65493726	10597	-155.58	2.58	12	0.11	-104.00	6267.00	27300	20240523	-40.73	14100	20241115	14.75	27300	-40.73	20240523	14100	14.75	20241115	27300	-40.73	20240523	14100	14.75	20241115	1.11	N	336260	100	65 억		7607111	N	N	153	N	00	N
32	20241226	101215	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16130	-220	5	-1.35	704593870	43405	26.21	16430	16470	16110	21250	11450	16350	16233.00	11.62	0	-2835	17150	16750	16550	16150	15950	16650	16050	65	4900	100	12090	10	1	65493726	10564	-155.10	2.57	12	0.07	-104.00	6267.00	27300	20240523	-40.92	14100	20241115	14.40	27300	-40.92	20240523	14100	14.40	20241115	27300	-40.92	20240523	14100	14.40	20241115	1.11	N	336260	100	65 억		7607111	N	N	153	N	00	N
33	20241226	091215	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16380	30	2	0.18	61784870	3765	2.27	16430	16470	16360	21250	11450	16350	16410.40	11.62	0	-1105	17150	16750	16550	16150	15950	16650	16050	65	4900	100	12090	10	1	65493726	10728	-157.50	2.61	12	0.01	-104.00	6267.00	27300	20240523	-40.00	14100	20241115	16.17	27300	-40.00	20240523	14100	16.17	20241115	27300	-40.00	20240523	14100	16.17	20241115	1.11	N	336260	100	65 억		7607111	N	N	153	N	00	N
34	20241224	161214	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16350	-440	5	-2.62	2727939810	164591	71.82	16900	16950	16350	21800	11760	16790	16574.81	11.63	0	-22175	17670	17230	17010	16570	16350	17120	16460	65	5010	100	12420	10	1	65493726	10708	-157.21	2.61	12	0.25	-104.00	6267.00	27300	20240523	-40.11	14100	20241115	15.96	27300	-40.11	20240523	14100	15.96	20241115	27300	-40.11	20240523	14100	15.96	20241115	1.13	N	336260	100	65 억		7619555	N	N	104	N	00	N
35	20241224	151214	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16360	-430	5	-2.56	2553568940	153928	67.17	16900	16950	16350	21800	11760	16790	16589.37	11.63	0	-22168	17670	17230	17010	16570	16350	17120	16460	65	5010	100	12420	10	1	65493726	10715	-157.31	2.61	12	0.24	-104.00	6267.00	27300	20240523	-40.07	14100	20241115	16.03	27300	-40.07	20240523	14100	16.03	20241115	27300	-40.07	20240523	14100	16.03	20241115	1.13	N	336260	100	65 억		7619555	N	N	739	N	00	N
36	20241224	141210	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16510	-280	5	-1.67	1981203570	119015	51.94	16900	16950	16400	21800	11760	16790	16646.67	11.63	0	-7509	17670	17230	17010	16570	16350	17120	16460	65	5010	100	12420	10	1	65493726	10813	-158.75	2.63	12	0.18	-104.00	6267.00	27300	20240523	-39.52	14100	20241115	17.09	27300	-39.52	20240523	14100	17.09	20241115	27300	-39.52	20240523	14100	17.09	20241115	1.13	N	336260	100	65 억		7619555	N	N	739	N	00	N
37	20241224	131212	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16410	-380	5	-2.26	1754626010	105271	45.94	16900	16950	16400	21800	11760	16790	16667.71	11.63	0	-10089	17670	17230	17010	16570	16350	17120	16460	65	5010	100	12420	10	1	65493726	10748	-157.79	2.62	12	0.16	-104.00	6267.00	27300	20240523	-39.89	14100	20241115	16.38	27300	-39.89	20240523	14100	16.38	20241115	27300	-39.89	20240523	14100	16.38	20241115	1.13	N	336260	100	65 억		7619555	N	N	739	N	00	N
38	20241224	121214	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16570	-220	5	-1.31	1290252790	77087	33.64	16900	16950	16560	21800	11760	16790	16737.62	11.63	0	-5871	17670	17230	17010	16570	16350	17120	16460	65	5010	100	12420	10	1	65493726	10852	-159.33	2.64	12	0.12	-104.00	6267.00	27300	20240523	-39.30	14100	20241115	17.52	27300	-39.30	20240523	14100	17.52	20241115	27300	-39.30	20240523	14100	17.52	20241115	1.13	N	336260	100	65 억		7619555	N	N	739	N	00	N
39	20241224	111214	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16630	-160	5	-0.95	941319910	56085	24.47	16900	16950	16630	21800	11760	16790	16783.81	11.63	0	-7976	17670	17230	17010	16570	16350	17120	16460	65	5010	100	12420	10	1	65493726	10892	-159.90	2.65	12	0.09	-104.00	6267.00	27300	20240523	-39.08	14100	20241115	17.94	27300	-39.08	20240523	14100	17.94	20241115	27300	-39.08	20240523	14100	17.94	20241115	1.13	N	336260	100	65 억		7619555	N	N	739	N	00	N
40	20241224	101212	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16710	-80	5	-0.48	675800150	40184	17.54	16900	16950	16700	21800	11760	16790	16817.64	11.63	0	-1521	17670	17230	17010	16570	16350	17120	16460	65	5010	100	12420	10	1	65493726	10944	-160.67	2.67	12	0.06	-104.00	6267.00	27300	20240523	-38.79	14100	20241115	18.51	27300	-38.79	20240523	14100	18.51	20241115	27300	-38.79	20240523	14100	18.51	20241115	1.13	N	336260	100	65 억		7619555	N	N	739	N	00	N
41	20241224	091219	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16890	100	2	0.60	146250950	8700	3.80	16900	16930	16740	21800	11760	16790	16810.45	11.63	0	628	17670	17230	17010	16570	16350	17120	16460	65	5010	100	12420	10	1	65493726	11062	-162.40	2.70	12	0.01	-104.00	6267.00	27300	20240523	-38.13	14100	20241115	19.79	27300	-38.13	20240523	14100	19.79	20241115	27300	-38.13	20240523	14100	19.79	20241115	1.13	N	336260	100	65 억		7619555	N	N	739	N	00	N
42	20241223	161204	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16790	-360	5	-2.10	3846307290	226890	63.74	17300	17450	16790	22250	12010	17150	16952.44	11.69	-3712	-58972	18256	17702	17246	16692	16236	17980	16970	65	5100	100	12690	10	1	65493726	10996	-161.44	2.68	12	0.35	-104.00	6267.00	27300	20240523	-38.50	14100	20241115	19.08	27300	-38.50	20240523	14100	19.08	20241115	27300	-38.50	20240523	14100	19.08	20241115	1.12	N	336260	100	65 억		7654466	N	N	739	N	00	N
43	20241223	151208	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16880	-270	5	-1.57	3478020820	204990	57.58	17300	17450	16790	22250	12010	17150	16966.78	11.69	-3712	-48688	18256	17702	17246	16692	16236	17980	16970	65	5100	100	12690	10	1	65493726	11055	-162.31	2.69	12	0.31	-104.00	6267.00	27300	20240523	-38.17	14100	20241115	19.72	27300	-38.17	20240523	14100	19.72	20241115	27300	-38.17	20240523	14100	19.72	20241115	1.12	N	336260	100	65 억		7654466	N	N	805	N	00	N
44	20241223	141204	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16890	-260	5	-1.52	3162741990	186339	52.34	17300	17450	16790	22250	12010	17150	16973.05	11.69	-3712	-48654	18256	17702	17246	16692	16236	17980	16970	65	5100	100	12690	10	1	65493726	11062	-162.40	2.70	12	0.28	-104.00	6267.00	27300	20240523	-38.13	14100	20241115	19.79	27300	-38.13	20240523	14100	19.79	20241115	27300	-38.13	20240523	14100	19.79	20241115	1.12	N	336260	100	65 억		7654466	N	N	805	N	00	N
45	20241223	131203	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16840	-310	5	-1.81	2600003550	152970	42.97	17300	17450	16810	22250	12010	17150	16996.82	11.69	-3712	-47709	18256	17702	17246	16692	16236	17980	16970	65	5100	100	12690	10	1	65493726	11029	-161.92	2.69	12	0.23	-104.00	6267.00	27300	20240523	-38.32	14100	20241115	19.43	27300	-38.32	20240523	14100	19.43	20241115	27300	-38.32	20240523	14100	19.43	20241115	1.12	N	336260	100	65 억		7654466	N	N	805	N	00	N
46	20241223	121207	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16990	-160	5	-0.93	1895532070	111315	31.27	17300	17450	16850	22250	12010	17150	17028.54	11.69	-3712	-34700	18256	17702	17246	16692	16236	17980	16970	65	5100	100	12690	10	1	65493726	11127	-163.37	2.71	12	0.17	-104.00	6267.00	27300	20240523	-37.77	14100	20241115	20.50	27300	-37.77	20240523	14100	20.50	20241115	27300	-37.77	20240523	14100	20.50	20241115	1.12	N	336260	100	65 억		7654466	N	N	805	N	00	N
47	20241223	111202	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16980	-170	5	-0.99	1661344090	97534	27.40	17300	17450	16850	22250	12010	17150	17033.49	11.69	-3712	-31172	18256	17702	17246	16692	16236	17980	16970	65	5100	100	12690	10	1	65493726	11121	-163.27	2.71	12	0.15	-104.00	6267.00	27300	20240523	-37.80	14100	20241115	20.43	27300	-37.80	20240523	14100	20.43	20241115	27300	-37.80	20240523	14100	20.43	20241115	1.12	N	336260	100	65 억		7654466	N	N	805	N	00	N
48	20241223	101156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16970	-180	5	-1.05	1220358970	71536	20.10	17300	17450	16850	22250	12010	17150	17059.37	11.69	-3712	-23527	18256	17702	17246	16692	16236	17980	16970	65	5100	100	12690	10	1	65493726	11114	-163.17	2.71	12	0.11	-104.00	6267.00	27300	20240523	-37.84	14100	20241115	20.35	27300	-37.84	20240523	14100	20.35	20241115	27300	-37.84	20240523	14100	20.35	20241115	1.12	N	336260	100	65 억		7654466	N	N	805	N	00	N
49	20241223	091202	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16900	-250	5	-1.46	615209230	35999	10.11	17300	17450	16850	22250	12010	17150	17089.62	11.69	-3712	-18730	18256	17702	17246	16692	16236	17980	16970	65	5100	100	12690	10	1	65493726	11068	-162.50	2.70	12	0.05	-104.00	6267.00	27300	20240523	-38.10	14100	20241115	19.86	27300	-38.10	20240523	14100	19.86	20241115	27300	-38.10	20240523	14100	19.86	20241115	1.12	N	336260	100	65 억		7654466	N	N	805	N	00	N
50	20241220	161157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17150	300	2	1.78	6150251720	355092	271.71	16830	17800	16790	21900	11800	16850	17320.67	11.66	0	72888	17396	17122	16836	16562	16276	17260	16700	65	5050	100	12460	10	1	65493726	11232	-164.90	2.74	12	0.54	-104.00	6267.00	27300	20240523	-37.18	14100	20241115	21.63	27300	-37.18	20240523	14100	21.63	20241115	27300	-37.18	20240523	14100	21.63	20241115	1.11	N	336260	100	65 억		7637592	N	N	805	N	00	N
51	20241220	151200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17100	250	2	1.48	5277216030	304183	232.75	16830	17800	16790	21900	11800	16850	17348.82	11.66	0	69857	17396	17122	16836	16562	16276	17260	16700	65	5050	100	12460	10	1	65493726	11199	-164.42	2.73	12	0.46	-104.00	6267.00	27300	20240523	-37.36	14100	20241115	21.28	27300	-37.36	20240523	14100	21.28	20241115	27300	-37.36	20240523	14100	21.28	20241115	1.11	N	336260	100	65 억		7637592	N	N	232	N	00	N
52	20241220	141158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17310	460	2	2.73	4418269000	254202	194.51	16830	17800	16790	21900	11800	16850	17380.94	11.66	0	60809	17396	17122	16836	16562	16276	17260	16700	65	5050	100	12460	10	1	65493726	11337	-166.44	2.76	12	0.39	-104.00	6267.00	27300	20240523	-36.59	14100	20241115	22.77	27300	-36.59	20240523	14100	22.77	20241115	27300	-36.59	20240523	14100	22.77	20241115	1.11	N	336260	100	65 억		7637592	N	N	232	N	00	N
53	20241220	131156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17270	420	2	2.49	3825040800	219855	168.23	16830	17800	16790	21900	11800	16850	17398.02	11.66	0	51411	17396	17122	16836	16562	16276	17260	16700	65	5050	100	12460	10	1	65493726	11311	-166.06	2.76	12	0.34	-104.00	6267.00	27300	20240523	-36.74	14100	20241115	22.48	27300	-36.74	20240523	14100	22.48	20241115	27300	-36.74	20240523	14100	22.48	20241115	1.11	N	336260	100	65 억		7637592	N	N	232	N	00	N
54	20241220	121156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17280	430	2	2.55	3456371630	198582	151.95	16830	17800	16790	21900	11800	16850	17405.26	11.66	0	49046	17396	17122	16836	16562	16276	17260	16700	65	5050	100	12460	10	1	65493726	11317	-166.15	2.76	12	0.30	-104.00	6267.00	27300	20240523	-36.70	14100	20241115	22.55	27300	-36.70	20240523	14100	22.55	20241115	27300	-36.70	20240523	14100	22.55	20241115	1.11	N	336260	100	65 억		7637592	N	N	232	N	00	N
55	20241220	111155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17420	570	2	3.38	2966073620	170342	130.34	16830	17800	16790	21900	11800	16850	17412.46	11.66	0	44684	17396	17122	16836	16562	16276	17260	16700	65	5050	100	12460	10	1	65493726	11409	-167.50	2.78	12	0.26	-104.00	6267.00	27300	20240523	-36.19	14100	20241115	23.55	27300	-36.19	20240523	14100	23.55	20241115	27300	-36.19	20240523	14100	23.55	20241115	1.11	N	336260	100	65 억		7637592	N	N	232	N	00	N
56	20241220	101156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17690	840	2	4.99	2237232500	128880	98.62	16830	17800	16790	21900	11800	16850	17359.04	11.66	0	36276	17396	17122	16836	16562	16276	17260	16700	65	5050	100	12460	10	1	65493726	11586	-170.10	2.82	12	0.20	-104.00	6267.00	27300	20240523	-35.20	14100	20241115	25.46	27300	-35.20	20240523	14100	25.46	20241115	27300	-35.20	20240523	14100	25.46	20241115	1.11	N	336260	100	65 억		7637592	N	N	232	N	00	N
57	20241220	091158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16960	110	2	0.65	286754090	16946	12.97	16830	17170	16790	21900	11800	16850	16921.64	11.66	0	4024	17396	17122	16836	16562	16276	17260	16700	65	5050	100	12460	10	1	65493726	11108	-163.08	2.71	12	0.03	-104.00	6267.00	27300	20240523	-37.88	14100	20241115	20.28	27300	-37.88	20240523	14100	20.28	20241115	27300	-37.88	20240523	14100	20.28	20241115	1.11	N	336260	100	65 억		7637592	N	N	232	N	00	N
58	20241219	161153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16850	-190	5	-1.12	2176349920	128482	91.96	16680	17110	16550	22150	11930	17040	16939.11	11.66	0	-6608	17393	17216	17093	16916	16793	17305	17005	65	5110	100	12600	10	1	65493726	11036	-162.02	2.69	12	0.20	-104.00	6267.00	27300	20240523	-38.28	14100	20241115	19.50	27300	-38.28	20240523	14100	19.50	20241115	27300	-38.28	20240523	14100	19.50	20241115	1.10	N	336260	100	65 억		7638205	N	N	231	N	00	N
59	20241219	151151	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16910	-130	5	-0.76	1935668050	114207	81.74	16680	17110	16550	22150	11930	17040	16948.77	11.66	0	-3787	17393	17216	17093	16916	16793	17305	17005	65	5110	100	12600	10	1	65493726	11075	-162.60	2.70	12	0.17	-104.00	6267.00	27300	20240523	-38.06	14100	20241115	19.93	27300	-38.06	20240523	14100	19.93	20241115	27300	-38.06	20240523	14100	19.93	20241115	1.10	N	336260	100	65 억		7638205	N	N	1697	N	00	N
60	20241219	141153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16990	-50	5	-0.29	1631796760	96276	68.91	16680	17110	16550	22150	11930	17040	16949.15	11.66	0	942	17393	17216	17093	16916	16793	17305	17005	65	5110	100	12600	10	1	65493726	11127	-163.37	2.71	12	0.15	-104.00	6267.00	27300	20240523	-37.77	14100	20241115	20.50	27300	-37.77	20240523	14100	20.50	20241115	27300	-37.77	20240523	14100	20.50	20241115	1.10	N	336260	100	65 억		7638205	N	N	1697	N	00	N
61	20241219	131152	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17060	20	2	0.12	1428623420	84350	60.37	16680	17110	16550	22150	11930	17040	16936.85	11.66	0	3723	17393	17216	17093	16916	16793	17305	17005	65	5110	100	12600	10	1	65493726	11173	-164.04	2.72	12	0.13	-104.00	6267.00	27300	20240523	-37.51	14100	20241115	20.99	27300	-37.51	20240523	14100	20.99	20241115	27300	-37.51	20240523	14100	20.99	20241115	1.10	N	336260	100	65 억		7638205	N	N	1697	N	00	N
62	20241219	121155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17010	-30	5	-0.18	1185798510	70082	50.16	16680	17110	16550	22150	11930	17040	16920.16	11.66	0	4116	17393	17216	17093	16916	16793	17305	17005	65	5110	100	12600	10	1	65493726	11140	-163.56	2.71	12	0.11	-104.00	6267.00	27300	20240523	-37.69	14100	20241115	20.64	27300	-37.69	20240523	14100	20.64	20241115	27300	-37.69	20240523	14100	20.64	20241115	1.10	N	336260	100	65 억		7638205	N	N	1697	N	00	N
63	20241219	111150	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16910	-130	5	-0.76	1044872700	61768	44.21	16680	17110	16550	22150	11930	17040	16916.08	11.66	0	4114	17393	17216	17093	16916	16793	17305	17005	65	5110	100	12600	10	1	65493726	11075	-162.60	2.70	12	0.09	-104.00	6267.00	27300	20240523	-38.06	14100	20241115	19.93	27300	-38.06	20240523	14100	19.93	20241115	27300	-38.06	20240523	14100	19.93	20241115	1.10	N	336260	100	65 억		7638205	N	N	1697	N	00	N
64	20241219	101144	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17090	50	2	0.29	763030150	45173	32.33	16680	17110	16550	22150	11930	17040	16891.29	11.66	0	2847	17393	17216	17093	16916	16793	17305	17005	65	5110	100	12600	10	1	65493726	11193	-164.33	2.73	12	0.07	-104.00	6267.00	27300	20240523	-37.40	14100	20241115	21.21	27300	-37.40	20240523	14100	21.21	20241115	27300	-37.40	20240523	14100	21.21	20241115	1.10	N	336260	100	65 억		7638205	N	N	1697	N	00	N
65	20241219	091155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16900	-140	5	-0.82	213996330	12801	9.16	16680	16990	16550	22150	11930	17040	16717.16	11.66	0	402	17393	17216	17093	16916	16793	17305	17005	65	5110	100	12600	10	1	65493726	11068	-162.50	2.70	12	0.02	-104.00	6267.00	27300	20240523	-38.10	14100	20241115	19.86	27300	-38.10	20240523	14100	19.86	20241115	27300	-38.10	20240523	14100	19.86	20241115	1.10	N	336260	100	65 억		7638205	N	N	1697	N	00	N
66	20241218	161148	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17040	-30	5	-0.18	2375766820	139012	90.96	17010	17270	16970	22150	11950	17070	17090.46	11.70	0	-23105	17870	17470	17250	16850	16630	17360	16740	65	5080	100	12630	10	1	65493726	11160	-163.85	2.72	12	0.21	-104.00	6267.00	27300	20240523	-37.58	14100	20241115	20.85	27300	-37.58	20240523	14100	20.85	20241115	27300	-37.58	20240523	14100	20.85	20241115	1.09	N	336260	100	65 억		7662736	N	N	1697	N	00	N
67	20241218	151152	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17060	-10	5	-0.06	2113409830	123627	80.89	17010	17270	16970	22150	11950	17070	17095.05	11.70	0	-16730	17870	17470	17250	16850	16630	17360	16740	65	5080	100	12630	10	1	65493726	11173	-164.04	2.72	12	0.19	-104.00	6267.00	27300	20240523	-37.51	14100	20241115	20.99	27300	-37.51	20240523	14100	20.99	20241115	27300	-37.51	20240523	14100	20.99	20241115	1.09	N	336260	100	65 억		7662736	N	N	746	N	00	N
68	20241218	141149	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16990	-80	5	-0.47	1766450190	103292	67.59	17010	17270	16970	22150	11950	17070	17101.52	11.70	0	-11971	17870	17470	17250	16850	16630	17360	16740	65	5080	100	12630	10	1	65493726	11127	-163.37	2.71	12	0.16	-104.00	6267.00	27300	20240523	-37.77	14100	20241115	20.50	27300	-37.77	20240523	14100	20.50	20241115	27300	-37.77	20240523	14100	20.50	20241115	1.09	N	336260	100	65 억		7662736	N	N	746	N	00	N
69	20241218	131151	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17040	-30	5	-0.18	1429379510	83492	54.63	17010	17270	17010	22150	11950	17070	17119.96	11.70	0	-5805	17870	17470	17250	16850	16630	17360	16740	65	5080	100	12630	10	1	65493726	11160	-163.85	2.72	12	0.13	-104.00	6267.00	27300	20240523	-37.58	14100	20241115	20.85	27300	-37.58	20240523	14100	20.85	20241115	27300	-37.58	20240523	14100	20.85	20241115	1.09	N	336260	100	65 억		7662736	N	N	746	N	00	N
70	20241218	121143	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17160	90	2	0.53	1273543050	74385	48.67	17010	17270	17010	22150	11950	17070	17120.97	11.70	0	-2747	17870	17470	17250	16850	16630	17360	16740	65	5080	100	12630	10	1	65493726	11239	-165.00	2.74	12	0.11	-104.00	6267.00	27300	20240523	-37.14	14100	20241115	21.70	27300	-37.14	20240523	14100	21.70	20241115	27300	-37.14	20240523	14100	21.70	20241115	1.09	N	336260	100	65 억		7662736	N	N	746	N	00	N
71	20241218	111144	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17130	60	2	0.35	1123415850	65634	42.95	17010	17270	17010	22150	11950	17070	17116.37	11.70	0	-3607	17870	17470	17250	16850	16630	17360	16740	65	5080	100	12630	10	1	65493726	11219	-164.71	2.73	12	0.10	-104.00	6267.00	27300	20240523	-37.25	14100	20241115	21.49	27300	-37.25	20240523	14100	21.49	20241115	27300	-37.25	20240523	14100	21.49	20241115	1.09	N	336260	100	65 억		7662736	N	N	746	N	00	N
72	20241218	101150	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17120	50	2	0.29	700394630	40910	26.77	17010	17270	17010	22150	11950	17070	17120.38	11.70	0	853	17870	17470	17250	16850	16630	17360	16740	65	5080	100	12630	10	1	65493726	11213	-164.62	2.73	12	0.06	-104.00	6267.00	27300	20240523	-37.29	14100	20241115	21.42	27300	-37.29	20240523	14100	21.42	20241115	27300	-37.29	20240523	14100	21.42	20241115	1.09	N	336260	100	65 억		7662736	N	N	746	N	00	N
73	20241218	091154	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17100	30	2	0.18	287698560	16838	11.02	17010	17200	17010	22150	11950	17070	17086.27	11.70	0	1535	17870	17470	17250	16850	16630	17360	16740	65	5080	100	12630	10	1	65493726	11199	-164.42	2.73	12	0.03	-104.00	6267.00	27300	20240523	-37.36	14100	20241115	21.28	27300	-37.36	20240523	14100	21.28	20241115	27300	-37.36	20240523	14100	21.28	20241115	1.09	N	336260	100	65 억		7662736	N	N	746	N	00	N
74	20241217	161146	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17070	-280	5	-1.61	2626760270	152344	109.14	17650	17650	17030	22550	12150	17350	17242.36	11.72	0	-8980	18043	17696	17453	17106	16863	17870	17280	65	5200	100	12830	10	1	65493726	11180	-164.13	2.72	12	0.23	-104.00	6267.00	27300	20240523	-37.47	14100	20241115	21.06	27300	-37.47	20240523	14100	21.06	20241115	27300	-37.47	20240523	14100	21.06	20241115	1.08	N	336260	100	65 억		7678214	N	N	746	N	00	N
75	20241217	151150	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17200	-150	5	-0.86	2324313520	134645	96.46	17650	17650	17030	22550	12150	17350	17262.53	11.72	0	-8493	18043	17696	17453	17106	16863	17870	17280	65	5200	100	12830	10	1	65493726	11265	-165.38	2.74	12	0.21	-104.00	6267.00	27300	20240523	-37.00	14100	20241115	21.99	27300	-37.00	20240523	14100	21.99	20241115	27300	-37.00	20240523	14100	21.99	20241115	1.08	N	336260	100	65 억		7678214	N	N	964	N	00	N
76	20241217	141141	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17160	-190	5	-1.10	1872769890	108332	77.61	17650	17650	17030	22550	12150	17350	17287.32	11.72	0	-1746	18043	17696	17453	17106	16863	17870	17280	65	5200	100	12830	10	1	65493726	11239	-165.00	2.74	12	0.17	-104.00	6267.00	27300	20240523	-37.14	14100	20241115	21.70	27300	-37.14	20240523	14100	21.70	20241115	27300	-37.14	20240523	14100	21.70	20241115	1.08	N	336260	100	65 억		7678214	N	N	964	N	00	N
77	20241217	131137	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17110	-240	5	-1.38	1642273970	94879	67.97	17650	17650	17030	22550	12150	17350	17309.14	11.72	0	-1067	18043	17696	17453	17106	16863	17870	17280	65	5200	100	12830	10	1	65493726	11206	-164.52	2.73	12	0.14	-104.00	6267.00	27300	20240523	-37.33	14100	20241115	21.35	27300	-37.33	20240523	14100	21.35	20241115	27300	-37.33	20240523	14100	21.35	20241115	1.08	N	336260	100	65 억		7678214	N	N	964	N	00	N
78	20241217	121106	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17070	-280	5	-1.61	1563472100	90277	64.67	17650	17650	17030	22550	12150	17350	17318.61	11.72	0	-1452	18043	17696	17453	17106	16863	17870	17280	65	5200	100	12830	10	1	65493726	11180	-164.13	2.72	12	0.14	-104.00	6267.00	27300	20240523	-37.47	14100	20241115	21.06	27300	-37.47	20240523	14100	21.06	20241115	27300	-37.47	20240523	14100	21.06	20241115	1.08	N	336260	100	65 억		7678214	N	N	964	N	00	N
79	20241217	111125	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17180	-170	5	-0.98	1175084160	67578	48.41	17650	17650	17180	22550	12150	17350	17388.56	11.72	0	-2361	18043	17696	17453	17106	16863	17870	17280	65	5200	100	12830	10	1	65493726	11252	-165.19	2.74	12	0.10	-104.00	6267.00	27300	20240523	-37.07	14100	20241115	21.84	27300	-37.07	20240523	14100	21.84	20241115	27300	-37.07	20240523	14100	21.84	20241115	1.08	N	336260	100	65 억		7678214	N	N	964	N	00	N
80	20241217	101132	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17200	-150	5	-0.86	907101060	51998	37.25	17650	17650	17190	22550	12150	17350	17444.92	11.72	0	48	18043	17696	17453	17106	16863	17870	17280	65	5200	100	12830	10	1	65493726	11265	-165.38	2.74	12	0.08	-104.00	6267.00	27300	20240523	-37.00	14100	20241115	21.99	27300	-37.00	20240523	14100	21.99	20241115	27300	-37.00	20240523	14100	21.99	20241115	1.08	N	336260	100	65 억		7678214	N	N	964	N	00	N
81	20241217	091148	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17630	280	2	1.61	381198430	21716	15.56	17650	17650	17400	22550	12150	17350	17553.81	11.72	0	1091	18043	17696	17453	17106	16863	17870	17280	65	5200	100	12830	10	1	65493726	11547	-169.52	2.81	12	0.03	-104.00	6267.00	27300	20240523	-35.42	14100	20241115	25.04	27300	-35.42	20240523	14100	25.04	20241115	27300	-35.42	20240523	14100	25.04	20241115	1.08	N	336260	100	65 억		7678214	N	N	964	N	00	N
82	20241216	161137	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17350	300	2	1.76	2432451070	139347	97.15	17210	17800	17210	22150	11940	17050	17456.33	11.66	0	8800	18090	17570	17310	16790	16530	17440	16660	65	5100	100	12610	10	1	65493726	11363	-166.83	2.77	12	0.21	-104.00	6267.00	27300	20240523	-36.45	14100	20241115	23.05	27300	-36.45	20240523	14100	23.05	20241115	27300	-36.45	20240523	14100	23.05	20241115	1.07	N	336260	100	65 억		7637441	N	N	964	N	00	N
83	20241216	151147	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17370	320	2	1.88	2152503190	123216	85.91	17210	17800	17210	22150	11940	17050	17469.35	11.66	0	14966	18090	17570	17310	16790	16530	17440	16660	65	5100	100	12610	10	1	65493726	11376	-167.02	2.77	12	0.19	-104.00	6267.00	27300	20240523	-36.37	14100	20241115	23.19	27300	-36.37	20240523	14100	23.19	20241115	27300	-36.37	20240523	14100	23.19	20241115	1.07	N	336260	100	65 억		7637441	N	N	393	N	00	N
84	20241216	141145	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17440	390	2	2.29	2049607050	117293	81.78	17210	17800	17210	22150	11940	17050	17474.25	11.66	0	16799	18090	17570	17310	16790	16530	17440	16660	65	5100	100	12610	10	1	65493726	11422	-167.69	2.78	12	0.18	-104.00	6267.00	27300	20240523	-36.12	14100	20241115	23.69	27300	-36.12	20240523	14100	23.69	20241115	27300	-36.12	20240523	14100	23.69	20241115	1.07	N	336260	100	65 억		7637441	N	N	393	N	00	N
85	20241216	131147	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17470	420	2	2.46	1930491020	110474	77.02	17210	17800	17210	22150	11940	17050	17474.62	11.66	0	15492	18090	17570	17310	16790	16530	17440	16660	65	5100	100	12610	10	1	65493726	11442	-167.98	2.79	12	0.17	-104.00	6267.00	27300	20240523	-36.01	14100	20241115	23.90	27300	-36.01	20240523	14100	23.90	20241115	27300	-36.01	20240523	14100	23.90	20241115	1.07	N	336260	100	65 억		7637441	N	N	393	N	00	N
86	20241216	121145	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17390	340	2	1.99	1622802770	92789	64.69	17210	17800	17210	22150	11940	17050	17489.17	11.66	0	14890	18090	17570	17310	16790	16530	17440	16660	65	5100	100	12610	10	1	65493726	11389	-167.21	2.77	12	0.14	-104.00	6267.00	27300	20240523	-36.30	14100	20241115	23.33	27300	-36.30	20240523	14100	23.33	20241115	27300	-36.30	20240523	14100	23.33	20241115	1.07	N	336260	100	65 억		7637441	N	N	393	N	00	N
87	20241216	111145	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17320	270	2	1.58	1422550040	81237	56.64	17210	17800	17210	22150	11940	17050	17511.11	11.66	0	12034	18090	17570	17310	16790	16530	17440	16660	65	5100	100	12610	10	1	65493726	11344	-166.54	2.76	12	0.12	-104.00	6267.00	27300	20240523	-36.56	14100	20241115	22.84	27300	-36.56	20240523	14100	22.84	20241115	27300	-36.56	20240523	14100	22.84	20241115	1.07	N	336260	100	65 억		7637441	N	N	393	N	00	N
88	20241216	101147	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17390	340	2	1.99	1246699340	71095	49.57	17210	17800	17210	22150	11940	17050	17535.68	11.66	0	12387	18090	17570	17310	16790	16530	17440	16660	65	5100	100	12610	10	1	65493726	11389	-167.21	2.77	12	0.11	-104.00	6267.00	27300	20240523	-36.30	14100	20241115	23.33	27300	-36.30	20240523	14100	23.33	20241115	27300	-36.30	20240523	14100	23.33	20241115	1.07	N	336260	100	65 억		7637441	N	N	393	N	00	N
89	20241216	091146	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17650	600	2	3.52	529217020	30075	20.97	17210	17800	17210	22150	11940	17050	17596.58	11.66	0	11200	18090	17570	17310	16790	16530	17440	16660	65	5100	100	12610	10	1	65493726	11560	-169.71	2.82	12	0.05	-104.00	6267.00	27300	20240523	-35.35	14100	20241115	25.18	27300	-35.35	20240523	14100	25.18	20241115	27300	-35.35	20240523	14100	25.18	20241115	1.07	N	336260	100	65 억		7637441	N	N	393	N	00	N
90	20241213	161138	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17050	-270	5	-1.56	2482203890	142714	40.77	17830	17830	17050	22500	12130	17320	17392.88	11.69	0	-28008	17966	17642	17366	17042	16766	17505	16905	65	5180	100	12810	10	1	65493726	11167	-163.94	2.72	12	0.22	-104.00	6267.00	27300	20240523	-37.55	14100	20241115	20.92	27300	-37.55	20240523	14100	20.92	20241115	27300	-37.55	20240523	14100	20.92	20241115	1.07	N	336260	100	65 억		7655149	N	N	391	N	00	N
91	20241213	151143	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17170	-150	5	-0.87	2120560150	121527	34.71	17830	17830	17170	22500	12130	17320	17449.29	11.69	0	-26067	17966	17642	17366	17042	16766	17505	16905	65	5180	100	12810	10	1	65493726	11245	-165.10	2.74	12	0.19	-104.00	6267.00	27300	20240523	-37.11	14100	20241115	21.77	27300	-37.11	20240523	14100	21.77	20241115	27300	-37.11	20240523	14100	21.77	20241115	1.07	N	336260	100	65 억		7655149	N	N	344	N	00	N
92	20241213	141143	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17310	-10	5	-0.06	1790949220	102413	29.25	17830	17830	17300	22500	12130	17320	17487.52	11.69	0	-18302	17966	17642	17366	17042	16766	17505	16905	65	5180	100	12810	10	1	65493726	11337	-166.44	2.76	12	0.16	-104.00	6267.00	27300	20240523	-36.59	14100	20241115	22.77	27300	-36.59	20240523	14100	22.77	20241115	27300	-36.59	20240523	14100	22.77	20241115	1.07	N	336260	100	65 억		7655149	N	N	344	N	00	N
93	20241213	131144	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17440	120	2	0.69	1543771200	88186	25.19	17830	17830	17340	22500	12130	17320	17505.85	11.69	0	-12691	17966	17642	17366	17042	16766	17505	16905	65	5180	100	12810	10	1	65493726	11422	-167.69	2.78	12	0.13	-104.00	6267.00	27300	20240523	-36.12	14100	20241115	23.69	27300	-36.12	20240523	14100	23.69	20241115	27300	-36.12	20240523	14100	23.69	20241115	1.07	N	336260	100	65 억		7655149	N	N	344	N	00	N
94	20241213	121143	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17440	120	2	0.69	1290422360	73690	21.05	17830	17830	17340	22500	12130	17320	17511.50	11.69	0	-12891	17966	17642	17366	17042	16766	17505	16905	65	5180	100	12810	10	1	65493726	11422	-167.69	2.78	12	0.11	-104.00	6267.00	27300	20240523	-36.12	14100	20241115	23.69	27300	-36.12	20240523	14100	23.69	20241115	27300	-36.12	20240523	14100	23.69	20241115	1.07	N	336260	100	65 억		7655149	N	N	344	N	00	N
95	20241213	111141	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17360	40	2	0.23	1118690720	63826	18.23	17830	17830	17340	22500	12130	17320	17527.19	11.69	0	-10151	17966	17642	17366	17042	16766	17505	16905	65	5180	100	12810	10	1	65493726	11370	-166.92	2.77	12	0.10	-104.00	6267.00	27300	20240523	-36.41	14100	20241115	23.12	27300	-36.41	20240523	14100	23.12	20241115	27300	-36.41	20240523	14100	23.12	20241115	1.07	N	336260	100	65 억		7655149	N	N	344	N	00	N
96	20241213	101134	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17600	280	2	1.62	881040450	50197	14.34	17830	17830	17340	22500	12130	17320	17551.66	11.69	0	-4406	17966	17642	17366	17042	16766	17505	16905	65	5180	100	12810	10	1	65493726	11527	-169.23	2.81	12	0.08	-104.00	6267.00	27300	20240523	-35.53	14100	20241115	24.82	27300	-35.53	20240523	14100	24.82	20241115	27300	-35.53	20240523	14100	24.82	20241115	1.07	N	336260	100	65 억		7655149	N	N	344	N	00	N
97	20241213	091136	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17480	160	2	0.92	430477450	24457	6.99	17830	17830	17360	22500	12130	17320	17601.40	11.69	0	-4504	17966	17642	17366	17042	16766	17505	16905	65	5180	100	12810	10	1	65493726	11448	-168.08	2.79	12	0.04	-104.00	6267.00	27300	20240523	-35.97	14100	20241115	23.97	27300	-35.97	20240523	14100	23.97	20241115	27300	-35.97	20240523	14100	23.97	20241115	1.07	N	336260	100	65 억		7655149	N	N	344	N	00	N
98	20241212	161142	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17320	130	2	0.76	6076580700	349789	194.10	17440	17690	17090	22300	12040	17190	17372.17	11.89	0	2712	17523	17356	17123	16956	16723	17440	17040	65	5110	100	12720	10	1	65493726	11344	-166.54	2.76	12	0.53	-104.00	6267.00	27300	20240523	-36.56	14100	20241115	22.84	27300	-36.56	20240523	14100	22.84	20241115	27300	-36.56	20240523	14100	22.84	20241115	1.08	N	336260	100	65 억		7784089	N	N	344	N	00	N
99	20241212	151135	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17430	240	2	1.40	4401649370	253100	140.45	17440	17690	17090	22300	12040	17190	17390.95	11.89	0	-27761	17523	17356	17123	16956	16723	17440	17040	65	5110	100	12720	10	1	65493726	11416	-167.60	2.78	12	0.39	-104.00	6267.00	27300	20240523	-36.15	14100	20241115	23.62	27300	-36.15	20240523	14100	23.62	20241115	27300	-36.15	20240523	14100	23.62	20241115	1.08	N	336260	100	65 억		7784089	N	N	286	N	00	N
100	20241212	141133	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17360	170	2	0.99	3253261500	186691	103.60	17440	17690	17220	22300	12040	17190	17425.92	11.89	0	-16474	17523	17356	17123	16956	16723	17440	17040	65	5110	100	12720	10	1	65493726	11370	-166.92	2.77	12	0.29	-104.00	6267.00	27300	20240523	-36.41	14100	20241115	23.12	27300	-36.41	20240523	14100	23.12	20241115	27300	-36.41	20240523	14100	23.12	20241115	1.08	N	336260	100	65 억		7784089	N	N	286	N	00	N
101	20241212	131121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17380	190	2	1.11	2878856620	165123	91.63	17440	17690	17220	22300	12040	17190	17434.62	11.89	0	-13320	17523	17356	17123	16956	16723	17440	17040	65	5110	100	12720	10	1	65493726	11383	-167.12	2.77	12	0.25	-104.00	6267.00	27300	20240523	-36.34	14100	20241115	23.26	27300	-36.34	20240523	14100	23.26	20241115	27300	-36.34	20240523	14100	23.26	20241115	1.08	N	336260	100	65 억		7784089	N	N	286	N	00	N
102	20241212	121115	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17360	170	2	0.99	2528764570	145020	80.47	17440	17690	17220	22300	12040	17190	17437.35	11.89	0	-12509	17523	17356	17123	16956	16723	17440	17040	65	5110	100	12720	10	1	65493726	11370	-166.92	2.77	12	0.22	-104.00	6267.00	27300	20240523	-36.41	14100	20241115	23.12	27300	-36.41	20240523	14100	23.12	20241115	27300	-36.41	20240523	14100	23.12	20241115	1.08	N	336260	100	65 억		7784089	N	N	286	N	00	N
103	20241212	111127	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17370	180	2	1.05	1948415330	111526	61.89	17440	17690	17220	22300	12040	17190	17470.50	11.89	0	-1748	17523	17356	17123	16956	16723	17440	17040	65	5110	100	12720	10	1	65493726	11376	-167.02	2.77	12	0.17	-104.00	6267.00	27300	20240523	-36.37	14100	20241115	23.19	27300	-36.37	20240523	14100	23.19	20241115	27300	-36.37	20240523	14100	23.19	20241115	1.08	N	336260	100	65 억		7784089	N	N	286	N	00	N
104	20241212	101124	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17570	380	2	2.21	1259912280	72310	40.13	17440	17680	17220	22300	12040	17190	17423.76	11.89	0	3779	17523	17356	17123	16956	16723	17440	17040	65	5110	100	12720	10	1	65493726	11507	-168.94	2.80	12	0.11	-104.00	6267.00	27300	20240523	-35.64	14100	20241115	24.61	27300	-35.64	20240523	14100	24.61	20241115	27300	-35.64	20240523	14100	24.61	20241115	1.08	N	336260	100	65 억		7784089	N	N	286	N	00	N
105	20241212	091135	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17290	100	2	0.58	182023380	10513	5.83	17440	17500	17220	22300	12040	17190	17314.12	11.89	0	549	17523	17356	17123	16956	16723	17440	17040	65	5110	100	12720	10	1	65493726	11324	-166.25	2.76	12	0.02	-104.00	6267.00	27300	20240523	-36.67	14100	20241115	22.62	27300	-36.67	20240523	14100	22.62	20241115	27300	-36.67	20240523	14100	22.62	20241115	1.08	N	336260	100	65 억		7784089	N	N	286	N	00	N
106	20241211	161128	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17190	300	2	1.78	3076526630	179903	71.42	16950	17290	16890	21950	11830	16890	17100.92	11.91	0	-11026	17496	17192	16646	16342	15796	17345	16495	65	5060	100	12490	10	1	65493726	11258	-165.29	2.74	12	0.27	-104.00	6267.00	27300	20240523	-37.03	14100	20241115	21.91	27300	-37.03	20240523	14100	21.91	20241115	27300	-37.03	20240523	14100	21.91	20241115	1.10	N	336260	100	65 억		7798826	N	N	286	N	00	N
107	20241211	151054	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17200	310	2	1.84	2878085940	168362	66.84	16950	17290	16890	21950	11830	16890	17094.63	11.91	0	-9871	17496	17192	16646	16342	15796	17345	16495	65	5060	100	12490	10	1	65493726	11265	-165.38	2.74	12	0.26	-104.00	6267.00	27300	20240523	-37.00	14100	20241115	21.99	27300	-37.00	20240523	14100	21.99	20241115	27300	-37.00	20240523	14100	21.99	20241115	1.10	N	336260	100	65 억		7798826	N	N	58	N	00	N
108	20241211	141136	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17110	220	2	1.30	2293703340	134379	53.35	16950	17200	16890	21950	11830	16890	17068.91	11.91	0	-8254	17496	17192	16646	16342	15796	17345	16495	65	5060	100	12490	10	1	65493726	11206	-164.52	2.73	12	0.21	-104.00	6267.00	27300	20240523	-37.33	14100	20241115	21.35	27300	-37.33	20240523	14100	21.35	20241115	27300	-37.33	20240523	14100	21.35	20241115	1.10	N	336260	100	65 억		7798826	N	N	58	N	00	N
109	20241211	131137	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17100	210	2	1.24	1912430600	112074	44.49	16950	17200	16890	21950	11830	16890	17064.00	11.91	0	869	17496	17192	16646	16342	15796	17345	16495	65	5060	100	12490	10	1	65493726	11199	-164.42	2.73	12	0.17	-104.00	6267.00	27300	20240523	-37.36	14100	20241115	21.28	27300	-37.36	20240523	14100	21.28	20241115	27300	-37.36	20240523	14100	21.28	20241115	1.10	N	336260	100	65 억		7798826	N	N	58	N	00	N
110	20241211	121139	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17070	180	2	1.07	1689441240	99031	39.31	16950	17200	16890	21950	11830	16890	17059.72	11.91	0	3473	17496	17192	16646	16342	15796	17345	16495	65	5060	100	12490	10	1	65493726	11180	-164.13	2.72	12	0.15	-104.00	6267.00	27300	20240523	-37.47	14100	20241115	21.06	27300	-37.47	20240523	14100	21.06	20241115	27300	-37.47	20240523	14100	21.06	20241115	1.10	N	336260	100	65 억		7798826	N	N	58	N	00	N
111	20241211	111134	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17010	120	2	0.71	1476776750	86581	34.37	16950	17200	16890	21950	11830	16890	17056.59	11.91	0	5384	17496	17192	16646	16342	15796	17345	16495	65	5060	100	12490	10	1	65493726	11140	-163.56	2.71	12	0.13	-104.00	6267.00	27300	20240523	-37.69	14100	20241115	20.64	27300	-37.69	20240523	14100	20.64	20241115	27300	-37.69	20240523	14100	20.64	20241115	1.10	N	336260	100	65 억		7798826	N	N	58	N	00	N
112	20241211	101135	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17010	120	2	0.71	1190110120	69796	27.71	16950	17200	16890	21950	11830	16890	17051.27	11.91	0	8327	17496	17192	16646	16342	15796	17345	16495	65	5060	100	12490	10	1	65493726	11140	-163.56	2.71	12	0.11	-104.00	6267.00	27300	20240523	-37.69	14100	20241115	20.64	27300	-37.69	20240523	14100	20.64	20241115	27300	-37.69	20240523	14100	20.64	20241115	1.10	N	336260	100	65 억		7798826	N	N	58	N	00	N
113	20241211	091141	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17050	160	2	0.95	396549290	23236	9.22	16950	17200	16890	21950	11830	16890	17066.16	11.91	0	9617	17496	17192	16646	16342	15796	17345	16495	65	5060	100	12490	10	1	65493726	11167	-163.94	2.72	12	0.04	-104.00	6267.00	27300	20240523	-37.55	14100	20241115	20.92	27300	-37.55	20240523	14100	20.92	20241115	27300	-37.55	20240523	14100	20.92	20241115	1.10	N	336260	100	65 억		7798826	N	N	58	N	00	N
114	20241210	161124	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16890	860	2	5.36	4216538770	251537	82.10	16100	16950	16100	20800	11230	16030	16763.14	11.86	0	11565	16656	16342	15986	15672	15316	16165	15495	65	4770	100	11860	10	1	65493726	11062	-162.40	2.70	12	0.38	-104.00	6267.00	27300	20240523	-38.13	14100	20241115	19.79	27300	-38.13	20240523	14100	19.79	20241115	27300	-38.13	20240523	14100	19.79	20241115	1.13	N	336260	100	65 억		7769054	N	N	58	N	00	N
115	20241210	151127	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16910	880	2	5.49	3997520900	238574	77.87	16100	16950	16100	20800	11230	16030	16755.94	11.86	0	18491	16656	16342	15986	15672	15316	16165	15495	65	4770	100	11860	10	1	65493726	11075	-162.60	2.70	12	0.36	-104.00	6267.00	27300	20240523	-38.06	14100	20241115	19.93	27300	-38.06	20240523	14100	19.93	20241115	27300	-38.06	20240523	14100	19.93	20241115	1.13	N	336260	100	65 억		7769054	N	N	684	N	00	N
116	20241210	141127	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16910	880	2	5.49	3709340270	221532	72.31	16100	16940	16100	20800	11230	16030	16744.09	11.86	0	19073	16656	16342	15986	15672	15316	16165	15495	65	4770	100	11860	10	1	65493726	11075	-162.60	2.70	12	0.34	-104.00	6267.00	27300	20240523	-38.06	14100	20241115	19.93	27300	-38.06	20240523	14100	19.93	20241115	27300	-38.06	20240523	14100	19.93	20241115	1.13	N	336260	100	65 억		7769054	N	N	684	N	00	N
117	20241210	131129	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16890	860	2	5.36	3367507350	201311	65.71	16100	16930	16100	20800	11230	16030	16727.94	11.86	0	21623	16656	16342	15986	15672	15316	16165	15495	65	4770	100	11860	10	1	65493726	11062	-162.40	2.70	12	0.31	-104.00	6267.00	27300	20240523	-38.13	14100	20241115	19.79	27300	-38.13	20240523	14100	19.79	20241115	27300	-38.13	20240523	14100	19.79	20241115	1.13	N	336260	100	65 억		7769054	N	N	684	N	00	N
118	20241210	121127	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16730	700	2	4.37	2670954940	159938	52.21	16100	16900	16100	20800	11230	16030	16700.00	11.86	0	24708	16656	16342	15986	15672	15316	16165	15495	65	4770	100	11860	10	1	65493726	10957	-160.87	2.67	12	0.24	-104.00	6267.00	27300	20240523	-38.72	14100	20241115	18.65	27300	-38.72	20240523	14100	18.65	20241115	27300	-38.72	20240523	14100	18.65	20241115	1.13	N	336260	100	65 억		7769054	N	N	684	N	00	N
119	20241210	111126	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16800	770	2	4.80	2297468130	137672	44.94	16100	16900	16100	20800	11230	16030	16688.06	11.86	0	25186	16656	16342	15986	15672	15316	16165	15495	65	4770	100	11860	10	1	65493726	11003	-161.54	2.68	12	0.21	-104.00	6267.00	27300	20240523	-38.46	14100	20241115	19.15	27300	-38.46	20240523	14100	19.15	20241115	27300	-38.46	20240523	14100	19.15	20241115	1.13	N	336260	100	65 억		7769054	N	N	684	N	00	N
120	20241210	101127	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16750	720	2	4.49	1945786930	116708	38.09	16100	16900	16100	20800	11230	16030	16672.35	11.86	0	32262	16656	16342	15986	15672	15316	16165	15495	65	4770	100	11860	10	1	65493726	10970	-161.06	2.67	12	0.18	-104.00	6267.00	27300	20240523	-38.64	14100	20241115	18.79	27300	-38.64	20240523	14100	18.79	20241115	27300	-38.64	20240523	14100	18.79	20241115	1.13	N	336260	100	65 억		7769054	N	N	684	N	00	N
121	20241210	091134	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16560	530	2	3.31	498145000	30259	9.88	16100	16660	16100	20800	11230	16030	16462.92	11.86	0	2556	16656	16342	15986	15672	15316	16165	15495	65	4770	100	11860	10	1	65493726	10846	-159.23	2.64	12	0.05	-104.00	6267.00	27300	20240523	-39.34	14100	20241115	17.45	27300	-39.34	20240523	14100	17.45	20241115	27300	-39.34	20240523	14100	17.45	20241115	1.13	N	336260	100	65 억		7769054	N	N	684	N	00	N
122	20241209	161123	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16030	-420	5	-2.55	4891423960	305707	95.80	16100	16300	15630	21350	11520	16450	16000.35	11.96	0	-34534	17496	16972	16276	15752	15056	17235	16015	65	4900	100	12170	10	1	65493726	10499	-154.13	2.56	12	0.47	-104.00	6267.00	27300	20240523	-41.28	14100	20241115	13.69	27300	-41.28	20240523	14100	13.69	20241115	27300	-41.28	20240523	14100	13.69	20241115	1.15	N	336260	100	65 억		7830015	N	N	684	N	00	N
123	20241209	151125	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16110	-340	5	-2.07	4613999620	288421	90.38	16100	16300	15630	21350	11520	16450	15997.44	11.96	0	-28535	17496	16972	16276	15752	15056	17235	16015	65	4900	100	12170	10	1	65493726	10551	-154.90	2.57	12	0.44	-104.00	6267.00	27300	20240523	-40.99	14100	20241115	14.26	27300	-40.99	20240523	14100	14.26	20241115	27300	-40.99	20240523	14100	14.26	20241115	1.15	N	336260	100	65 억		7830015	N	N	175	N	00	N
124	20241209	141125	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16150	-300	5	-1.82	3656683290	229226	71.83	16100	16300	15630	21350	11520	16450	15952.30	11.96	0	-10673	17496	16972	16276	15752	15056	17235	16015	65	4900	100	12170	10	1	65493726	10577	-155.29	2.58	12	0.35	-104.00	6267.00	27300	20240523	-40.84	14100	20241115	14.54	27300	-40.84	20240523	14100	14.54	20241115	27300	-40.84	20240523	14100	14.54	20241115	1.15	N	336260	100	65 억		7830015	N	N	175	N	00	N
125	20241209	131129	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16010	-440	5	-2.67	3017476460	189620	59.42	16100	16260	15630	21350	11520	16450	15913.27	11.96	0	-11965	17496	16972	16276	15752	15056	17235	16015	65	4900	100	12170	10	1	65493726	10486	-153.94	2.55	12	0.29	-104.00	6267.00	27300	20240523	-41.36	14100	20241115	13.55	27300	-41.36	20240523	14100	13.55	20241115	27300	-41.36	20240523	14100	13.55	20241115	1.15	N	336260	100	65 억		7830015	N	N	175	N	00	N
126	20241209	121124	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15970	-480	5	-2.92	2655856590	166937	52.31	16100	16260	15630	21350	11520	16450	15909.32	11.96	0	-9468	17496	16972	16276	15752	15056	17235	16015	65	4900	100	12170	10	1	65493726	10459	-153.56	2.55	12	0.25	-104.00	6267.00	27300	20240523	-41.50	14100	20241115	13.26	27300	-41.50	20240523	14100	13.26	20241115	27300	-41.50	20240523	14100	13.26	20241115	1.15	N	336260	100	65 억		7830015	N	N	175	N	00	N
127	20241209	111125	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15960	-490	5	-2.98	2157015960	135654	42.51	16100	16260	15630	21350	11520	16450	15900.85	11.96	0	-9776	17496	16972	16276	15752	15056	17235	16015	65	4900	100	12170	10	1	65493726	10453	-153.46	2.55	12	0.21	-104.00	6267.00	27300	20240523	-41.54	14100	20241115	13.19	27300	-41.54	20240523	14100	13.19	20241115	27300	-41.54	20240523	14100	13.19	20241115	1.15	N	336260	100	65 억		7830015	N	N	175	N	00	N
128	20241209	101122	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16040	-410	5	-2.49	1700920990	107214	33.60	16100	16260	15630	21350	11520	16450	15864.71	11.96	0	3790	17496	16972	16276	15752	15056	17235	16015	65	4900	100	12170	10	1	65493726	10505	-154.23	2.56	12	0.16	-104.00	6267.00	27300	20240523	-41.25	14100	20241115	13.76	27300	-41.25	20240523	14100	13.76	20241115	27300	-41.25	20240523	14100	13.76	20241115	1.15	N	336260	100	65 억		7830015	N	N	175	N	00	N
129	20241209	091116	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15910	-540	5	-3.28	631726350	39770	12.46	16100	16260	15630	21350	11520	16450	15884.45	11.96	0	948	17496	16972	16276	15752	15056	17235	16015	65	4900	100	12170	10	1	65493726	10420	-152.98	2.54	12	0.06	-104.00	6267.00	27300	20240523	-41.72	14100	20241115	12.84	27300	-41.72	20240523	14100	12.84	20241115	27300	-41.72	20240523	14100	12.84	20241115	1.15	N	336260	100	65 억		7830015	N	N	175	N	00	N
130	20241206	161114	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16450	170	2	1.04	5123672410	315929	193.66	16350	16800	15580	21150	11400	16280	16217.39	12.01	0	-21419	17026	16652	16426	16052	15826	16540	15940	65	4870	100	12040	10	1	65493726	10774	-158.17	2.62	12	0.48	-104.00	6267.00	27300	20240523	-39.74	14100	20241115	16.67	27300	-39.74	20240523	14100	16.67	20241115	27300	-39.74	20240523	14100	16.67	20241115	1.16	N	336260	100	65 억		7862859	N	N	145	N	00	N
131	20241206	151119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16540	260	2	1.60	4814599200	297179	182.16	16350	16800	15580	21150	11400	16280	16201.01	12.01	0	-10820	17026	16652	16426	16052	15826	16540	15940	65	4870	100	12040	10	1	65493726	10833	-159.04	2.64	12	0.45	-104.00	6267.00	27300	20240523	-39.41	14100	20241115	17.30	27300	-39.41	20240523	14100	17.30	20241115	27300	-39.41	20240523	14100	17.30	20241115	1.16	N	336260	100	65 억		7862859	N	N	238	N	00	N
132	20241206	141116	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16350	70	2	0.43	4051995950	250947	153.82	16350	16800	15580	21150	11400	16280	16146.82	12.01	0	-8800	17026	16652	16426	16052	15826	16540	15940	65	4870	100	12040	10	1	65493726	10708	-157.21	2.61	12	0.38	-104.00	6267.00	27300	20240523	-40.11	14100	20241115	15.96	27300	-40.11	20240523	14100	15.96	20241115	27300	-40.11	20240523	14100	15.96	20241115	1.16	N	336260	100	65 억		7862859	N	N	238	N	00	N
133	20241206	131117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16290	10	2	0.06	3679042940	228121	139.83	16350	16800	15580	21150	11400	16280	16127.59	12.01	0	-13747	17026	16652	16426	16052	15826	16540	15940	65	4870	100	12040	10	1	65493726	10669	-156.63	2.60	12	0.35	-104.00	6267.00	27300	20240523	-40.33	14100	20241115	15.53	27300	-40.33	20240523	14100	15.53	20241115	27300	-40.33	20240523	14100	15.53	20241115	1.16	N	336260	100	65 억		7862859	N	N	238	N	00	N
134	20241206	121109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16220	-60	5	-0.37	3099334470	192371	117.92	16350	16800	15580	21150	11400	16280	16111.24	12.01	0	-22293	17026	16652	16426	16052	15826	16540	15940	65	4870	100	12040	10	1	65493726	10623	-155.96	2.59	12	0.29	-104.00	6267.00	27300	20240523	-40.59	14100	20241115	15.04	27300	-40.59	20240523	14100	15.04	20241115	27300	-40.59	20240523	14100	15.04	20241115	1.16	N	336260	100	65 억		7862859	N	N	238	N	00	N
135	20241206	111107	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15900	-380	5	-2.33	2881254220	178831	109.62	16350	16800	15580	21150	11400	16280	16111.60	12.01	0	-21753	17026	16652	16426	16052	15826	16540	15940	65	4870	100	12040	10	1	65493726	10414	-152.88	2.54	12	0.27	-104.00	6267.00	27300	20240523	-41.76	14100	20241115	12.77	27300	-41.76	20240523	14100	12.77	20241115	27300	-41.76	20240523	14100	12.77	20241115	1.16	N	336260	100	65 억		7862859	N	N	238	N	00	N
136	20241206	101107	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16080	-200	5	-1.23	1465602500	89388	54.79	16350	16800	16000	21150	11400	16280	16395.96	12.01	0	-24090	17026	16652	16426	16052	15826	16540	15940	65	4870	100	12040	10	1	65493726	10531	-154.62	2.57	12	0.14	-104.00	6267.00	27300	20240523	-41.10	14100	20241115	14.04	27300	-41.10	20240523	14100	14.04	20241115	27300	-41.10	20240523	14100	14.04	20241115	1.16	N	336260	100	65 억		7862859	N	N	238	N	00	N
137	20241206	091117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16530	250	2	1.54	512658370	30801	18.88	16350	16800	16350	21150	11400	16280	16644.21	12.01	0	900	17026	16652	16426	16052	15826	16540	15940	65	4870	100	12040	10	1	65493726	10826	-158.94	2.64	12	0.05	-104.00	6267.00	27300	20240523	-39.45	14100	20241115	17.23	27300	-39.45	20240523	14100	17.23	20241115	27300	-39.45	20240523	14100	17.23	20241115	1.16	N	336260	100	65 억		7862859	N	N	238	N	00	N
138	20241205	161053	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16280	-350	5	-2.10	2687581270	162769	42.05	16650	16800	16200	21600	11650	16630	16512.07	12.04	0	-21472	17210	16920	16660	16370	16110	16790	16240	65	4970	100	12300	10	1	65493726	10662	-156.54	2.60	12	0.25	-104.00	6267.00	27300	20240523	-40.37	14100	20241115	15.46	27300	-40.37	20240523	14100	15.46	20241115	27300	-40.37	20240523	14100	15.46	20241115	1.14	N	336260	100	65 억		7882882	N	N	238	N	00	N
139	20241205	151101	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16300	-330	5	-1.98	2550672220	154362	39.88	16650	16800	16200	21600	11650	16630	16523.96	12.04	0	-22144	17210	16920	16660	16370	16110	16790	16240	65	4970	100	12300	10	1	65493726	10675	-156.73	2.60	12	0.24	-104.00	6267.00	27300	20240523	-40.29	14100	20241115	15.60	27300	-40.29	20240523	14100	15.60	20241115	27300	-40.29	20240523	14100	15.60	20241115	1.14	N	336260	100	65 억		7882882	N	N	53	N	00	N
140	20241205	141045	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16480	-150	5	-0.90	1860844330	112177	28.98	16650	16800	16450	21600	11650	16630	16588.46	12.04	0	-14543	17210	16920	16660	16370	16110	16790	16240	65	4970	100	12300	10	1	65493726	10793	-158.46	2.63	12	0.17	-104.00	6267.00	27300	20240523	-39.63	14100	20241115	16.88	27300	-39.63	20240523	14100	16.88	20241115	27300	-39.63	20240523	14100	16.88	20241115	1.14	N	336260	100	65 억		7882882	N	N	53	N	00	N
141	20241205	131056	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16530	-100	5	-0.60	1700121800	102447	26.47	16650	16800	16450	21600	11650	16630	16595.13	12.04	0	-14762	17210	16920	16660	16370	16110	16790	16240	65	4970	100	12300	10	1	65493726	10826	-158.94	2.64	12	0.16	-104.00	6267.00	27300	20240523	-39.45	14100	20241115	17.23	27300	-39.45	20240523	14100	17.23	20241115	27300	-39.45	20240523	14100	17.23	20241115	1.14	N	336260	100	65 억		7882882	N	N	53	N	00	N
142	20241205	121055	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16590	-40	5	-0.24	1237190840	74422	19.23	16650	16800	16520	21600	11650	16630	16623.99	12.04	0	16	17210	16920	16660	16370	16110	16790	16240	65	4970	100	12300	10	1	65493726	10865	-159.52	2.65	12	0.11	-104.00	6267.00	27300	20240523	-39.23	14100	20241115	17.66	27300	-39.23	20240523	14100	17.66	20241115	27300	-39.23	20240523	14100	17.66	20241115	1.14	N	336260	100	65 억		7882882	N	N	53	N	00	N
143	20241205	111054	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16670	40	2	0.24	1066403000	64157	16.58	16650	16800	16520	21600	11650	16630	16621.77	12.04	0	4922	17210	16920	16660	16370	16110	16790	16240	65	4970	100	12300	10	1	65493726	10918	-160.29	2.66	12	0.10	-104.00	6267.00	27300	20240523	-38.94	14100	20241115	18.23	27300	-38.94	20240523	14100	18.23	20241115	27300	-38.94	20240523	14100	18.23	20241115	1.14	N	336260	100	65 억		7882882	N	N	53	N	00	N
144	20241205	101053	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16640	10	2	0.06	809323830	48736	12.59	16650	16800	16520	21600	11650	16630	16606.28	12.04	0	3984	17210	16920	16660	16370	16110	16790	16240	65	4970	100	12300	10	1	65493726	10898	-160.00	2.66	12	0.07	-104.00	6267.00	27300	20240523	-39.05	14100	20241115	18.01	27300	-39.05	20240523	14100	18.01	20241115	27300	-39.05	20240523	14100	18.01	20241115	1.14	N	336260	100	65 억		7882882	N	N	53	N	00	N
145	20241205	091100	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16670	40	2	0.24	200329550	12046	3.11	16650	16800	16540	21600	11650	16630	16630.38	12.04	0	-1022	17210	16920	16660	16370	16110	16790	16240	65	4970	100	12300	10	1	65493726	10918	-160.29	2.66	12	0.02	-104.00	6267.00	27300	20240523	-38.94	14100	20241115	18.23	27300	-38.94	20240523	14100	18.23	20241115	27300	-38.94	20240523	14100	18.23	20241115	1.14	N	336260	100	65 억		7882882	N	N	53	N	00	N
146	20241204	161035	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16630	-590	5	-3.43	6420577710	386265	149.95	16710	16950	16400	22350	12060	17220	16622.20	12.12	0	-55264	17860	17540	17320	17000	16780	17430	16890	65	5130	100	12740	10	1	65493726	10892	-159.90	2.65	12	0.59	-104.00	6267.00	27300	20240523	-39.08	14100	20241115	17.94	27300	-39.08	20240523	14100	17.94	20241115	27300	-39.08	20240523	14100	17.94	20241115	1.14	N	336260	100	65 억		7939070	N	N	53	N	00	N
147	20241204	151038	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16740	-480	5	-2.79	6120519940	368256	142.96	16710	16950	16400	22350	12060	17220	16620.29	12.12	0	-55562	17860	17540	17320	17000	16780	17430	16890	65	5130	100	12740	10	1	65493726	10964	-160.96	2.67	12	0.56	-104.00	6267.00	27300	20240523	-38.68	14100	20241115	18.72	27300	-38.68	20240523	14100	18.72	20241115	27300	-38.68	20240523	14100	18.72	20241115	1.14	N	336260	100	65 억		7939070	N	N	1191	N	00	N
148	20241204	141039	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16620	-600	5	-3.48	5718662200	344263	133.64	16710	16950	16400	22350	12060	17220	16611.32	12.12	0	-55261	17860	17540	17320	17000	16780	17430	16890	65	5130	100	12740	10	1	65493726	10885	-159.81	2.65	12	0.53	-104.00	6267.00	27300	20240523	-39.12	14100	20241115	17.87	27300	-39.12	20240523	14100	17.87	20241115	27300	-39.12	20240523	14100	17.87	20241115	1.14	N	336260	100	65 억		7939070	N	N	1191	N	00	N
149	20241204	131032	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16730	-490	5	-2.85	5275761950	317755	123.35	16710	16950	16400	22350	12060	17220	16603.24	12.12	0	-53036	17860	17540	17320	17000	16780	17430	16890	65	5130	100	12740	10	1	65493726	10957	-160.87	2.67	12	0.49	-104.00	6267.00	27300	20240523	-38.72	14100	20241115	18.65	27300	-38.72	20240523	14100	18.65	20241115	27300	-38.72	20240523	14100	18.65	20241115	1.14	N	336260	100	65 억		7939070	N	N	1191	N	00	N
150	20241204	121027	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16550	-670	5	-3.89	4960171710	298793	115.99	16710	16950	16400	22350	12060	17220	16600.70	12.12	0	-57617	17860	17540	17320	17000	16780	17430	16890	65	5130	100	12740	10	1	65493726	10839	-159.13	2.64	12	0.46	-104.00	6267.00	27300	20240523	-39.38	14100	20241115	17.38	27300	-39.38	20240523	14100	17.38	20241115	27300	-39.38	20240523	14100	17.38	20241115	1.14	N	336260	100	65 억		7939070	N	N	1191	N	00	N
151	20241204	111018	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16530	-690	5	-4.01	4306619510	259125	100.59	16710	16950	16400	22350	12060	17220	16619.85	12.12	0	-56388	17860	17540	17320	17000	16780	17430	16890	65	5130	100	12740	10	1	65493726	10826	-158.94	2.64	12	0.40	-104.00	6267.00	27300	20240523	-39.45	14100	20241115	17.23	27300	-39.45	20240523	14100	17.23	20241115	27300	-39.45	20240523	14100	17.23	20241115	1.14	N	336260	100	65 억		7939070	N	N	1191	N	00	N
152	20241204	101020	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16700	-520	5	-3.02	3862948540	232436	90.23	16710	16950	16400	22350	12060	17220	16619.41	12.12	0	-56116	17860	17540	17320	17000	16780	17430	16890	65	5130	100	12740	10	1	65493726	10937	-160.58	2.66	12	0.35	-104.00	6267.00	27300	20240523	-38.83	14100	20241115	18.44	27300	-38.83	20240523	14100	18.44	20241115	27300	-38.83	20240523	14100	18.44	20241115	1.14	N	336260	100	65 억		7939070	N	N	1191	N	00	N
153	20241204	091040	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16640	-580	5	-3.37	2076813470	125090	48.56	16710	16870	16400	22350	12060	17220	16602.55	12.12	0	-40666	17860	17540	17320	17000	16780	17430	16890	65	5130	100	12740	10	1	65493726	10898	-160.00	2.66	12	0.19	-104.00	6267.00	27300	20240523	-39.05	14100	20241115	18.01	27300	-39.05	20240523	14100	18.01	20241115	27300	-39.05	20240523	14100	18.01	20241115	1.14	N	336260	100	65 억		7939070	N	N	1191	N	00	N
154	20241203	161124	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17220	-310	5	-1.77	4420771540	255767	69.39	17350	17640	17100	22750	12280	17530	17284.54	12.22	0	-29104	19496	18512	17786	16802	16076	18150	16440	65	5220	100	12970	10	1	65493726	11278	-165.58	2.75	12	0.39	-104.00	6267.00	27300	20240523	-36.92	14100	20241115	22.13	27300	-36.92	20240523	14100	22.13	20241115	27300	-36.92	20240523	14100	22.13	20241115	1.13	N	336260	100	65 억		8000452	N	N	1190	N	00	N
155	20241203	151206	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17290	-240	5	-1.37	4114223540	237979	64.57	17350	17640	17100	22750	12280	17530	17288.18	12.22	0	-29252	19496	18512	17786	16802	16076	18150	16440	65	5220	100	12970	10	1	65493726	11324	-166.25	2.76	12	0.36	-104.00	6267.00	27300	20240523	-36.67	14100	20241115	22.62	27300	-36.67	20240523	14100	22.62	20241115	27300	-36.67	20240523	14100	22.62	20241115	1.13	N	336260	100	65 억		8000452	N	N	184	N	00	N
156	20241203	141142	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17260	-270	5	-1.54	3666488610	212067	57.54	17350	17640	17100	22750	12280	17530	17289.29	12.22	0	-27296	19496	18512	17786	16802	16076	18150	16440	65	5220	100	12970	10	1	65493726	11304	-165.96	2.75	12	0.32	-104.00	6267.00	27300	20240523	-36.78	14100	20241115	22.41	27300	-36.78	20240523	14100	22.41	20241115	27300	-36.78	20240523	14100	22.41	20241115	1.13	N	336260	100	65 억		8000452	N	N	184	N	00	N
157	20241203	131142	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17270	-260	5	-1.48	3307643470	191224	51.88	17350	17640	17100	22750	12280	17530	17297.22	12.22	0	-28098	19496	18512	17786	16802	16076	18150	16440	65	5220	100	12970	10	1	65493726	11311	-166.06	2.76	12	0.29	-104.00	6267.00	27300	20240523	-36.74	14100	20241115	22.48	27300	-36.74	20240523	14100	22.48	20241115	27300	-36.74	20240523	14100	22.48	20241115	1.13	N	336260	100	65 억		8000452	N	N	184	N	00	N
158	20241203	121200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17150	-380	5	-2.17	2893214200	167088	45.33	17350	17640	17100	22750	12280	17530	17315.51	12.22	0	-25013	19496	18512	17786	16802	16076	18150	16440	65	5220	100	12970	10	1	65493726	11232	-164.90	2.74	12	0.26	-104.00	6267.00	27300	20240523	-37.18	14100	20241115	21.63	27300	-37.18	20240523	14100	21.63	20241115	27300	-37.18	20240523	14100	21.63	20241115	1.13	N	336260	100	65 억		8000452	N	N	184	N	00	N
159	20241203	111132	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17180	-350	5	-2.00	2475694530	142788	38.74	17350	17640	17100	22750	12280	17530	17338.25	12.22	0	-14914	19496	18512	17786	16802	16076	18150	16440	65	5220	100	12970	10	1	65493726	11252	-165.19	2.74	12	0.22	-104.00	6267.00	27300	20240523	-37.07	14100	20241115	21.84	27300	-37.07	20240523	14100	21.84	20241115	27300	-37.07	20240523	14100	21.84	20241115	1.13	N	336260	100	65 억		8000452	N	N	184	N	00	N
160	20241203	101120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17280	-250	5	-1.43	1519862830	87534	23.75	17350	17640	17230	22750	12280	17530	17363.11	12.22	0	-5711	19496	18512	17786	16802	16076	18150	16440	65	5220	100	12970	10	1	65493726	11317	-166.15	2.76	12	0.13	-104.00	6267.00	27300	20240523	-36.70	14100	20241115	22.55	27300	-36.70	20240523	14100	22.55	20241115	27300	-36.70	20240523	14100	22.55	20241115	1.13	N	336260	100	65 억		8000452	N	N	184	N	00	N
161	20241203	091111	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17380	-150	5	-0.86	521675130	29936	8.12	17350	17640	17290	22750	12280	17530	17426.34	12.22	0	-1048	19496	18512	17786	16802	16076	18150	16440	65	5220	100	12970	10	1	65493726	11383	-167.12	2.77	12	0.05	-104.00	6267.00	27300	20240523	-36.34	14100	20241115	23.26	27300	-36.34	20240523	14100	23.26	20241115	27300	-36.34	20240523	14100	23.26	20241115	1.13	N	336260	100	65 억		8000452	N	N	184	N	00	N
162	20241202	161051	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17530	-930	5	-5.04	6495662760	367493	127.71	18630	18770	17060	23950	12930	18460	17675.65	12.35	0	-35809	18906	18682	18406	18182	17906	18545	18045	65	5490	100	13660	10	1	65493726	11481	-168.56	2.80	12	0.56	-104.00	6267.00	27300	20240523	-35.79	14100	20241115	24.33	27300	-35.79	20240523	14100	24.33	20241115	27300	-35.79	20240523	14100	24.33	20241115	1.18	N	336260	100	65 억		8089485	N	N	184	N	00	N
163	20241202	151245	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17310	-1150	5	-6.23	6040914700	341449	118.66	18630	18770	17060	23950	12930	18460	17691.95	12.35	0	-39611	18906	18682	18406	18182	17906	18545	18045	65	5490	100	13660	10	1	65493726	11337	-166.44	2.76	12	0.52	-104.00	6267.00	27300	20240523	-36.59	14100	20241115	22.77	27300	-36.59	20240523	14100	22.77	20241115	27300	-36.59	20240523	14100	22.77	20241115	1.18	N	336260	100	65 억		8089485	N	N	89	N	00	N
164	20241202	141139	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17470	-990	5	-5.36	5451032490	307700	106.93	18630	18770	17060	23950	12930	18460	17715.36	12.35	0	-38790	18906	18682	18406	18182	17906	18545	18045	65	5490	100	13660	10	1	65493726	11442	-167.98	2.79	12	0.47	-104.00	6267.00	27300	20240523	-36.01	14100	20241115	23.90	27300	-36.01	20240523	14100	23.90	20241115	27300	-36.01	20240523	14100	23.90	20241115	1.18	N	336260	100	65 억		8089485	N	N	89	N	00	N
165	20241202	131107	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17200	-1260	5	-6.83	4868867390	274295	95.32	18630	18770	17060	23950	12930	18460	17750.43	12.35	0	-32133	18906	18682	18406	18182	17906	18545	18045	65	5490	100	13660	10	1	65493726	11265	-165.38	2.74	12	0.42	-104.00	6267.00	27300	20240523	-37.00	14100	20241115	21.99	27300	-37.00	20240523	14100	21.99	20241115	27300	-37.00	20240523	14100	21.99	20241115	1.18	N	336260	100	65 억		8089485	N	N	89	N	00	N
166	20241202	121138	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17200	-1260	5	-6.83	4192585380	234829	81.61	18630	18770	17170	23950	12930	18460	17853.73	12.35	0	-26562	18906	18682	18406	18182	17906	18545	18045	65	5490	100	13660	10	1	65493726	11265	-165.38	2.74	12	0.36	-104.00	6267.00	27300	20240523	-37.00	14100	20241115	21.99	27300	-37.00	20240523	14100	21.99	20241115	27300	-37.00	20240523	14100	21.99	20241115	1.18	N	336260	100	65 억		8089485	N	N	89	N	00	N
167	20241202	111034	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17250	-1210	5	-6.55	3787109220	211301	73.43	18630	18770	17240	23950	12930	18460	17922.77	12.35	0	-18834	18906	18682	18406	18182	17906	18545	18045	65	5490	100	13660	10	1	65493726	11298	-165.87	2.75	12	0.32	-104.00	6267.00	27300	20240523	-36.81	14100	20241115	22.34	27300	-36.81	20240523	14100	22.34	20241115	27300	-36.81	20240523	14100	22.34	20241115	1.18	N	336260	100	65 억		8089485	N	N	89	N	00	N
168	20241202	101044	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17630	-830	5	-4.50	2679284800	147631	51.31	18630	18770	17590	23950	12930	18460	18148.48	12.35	0	4147	18906	18682	18406	18182	17906	18545	18045	65	5490	100	13660	10	1	65493726	11547	-169.52	2.81	12	0.23	-104.00	6267.00	27300	20240523	-35.42	14100	20241115	25.04	27300	-35.42	20240523	14100	25.04	20241115	27300	-35.42	20240523	14100	25.04	20241115	1.18	N	336260	100	65 억		8089485	N	N	89	N	00	N
169	20241202	091039	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18610	150	2	0.81	628214720	33738	11.72	18630	18770	18460	23950	12930	18460	18620.49	12.35	0	5923	18906	18682	18406	18182	17906	18545	18045	65	5490	100	13660	10	1	65493726	12188	-178.94	2.97	12	0.05	-104.00	6267.00	27300	20240523	-31.83	14100	20241115	31.99	27300	-31.83	20240523	14100	31.99	20241115	27300	-31.83	20240523	14100	31.99	20241115	1.18	N	336260	100	65 억		8089485	N	N	89	N	00	N