KissMeData/019490/price/prices-20240101.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	20240123	120335	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1175	24	2	2.09	43360631	36561	47.04	1151	1230	1151	1496	806	1151	1185.98	0.58	0	14630	1281	1215	1183	1117	1085	1200	1102	138	345	500	0	1	1	27611224	324	-1.19	3.29	12	0.13	-985.00	357.00	2635	20231102	-55.41	1110	20231221	5.86	1508	-22.08	20240104	1133	3.71	20240102	2635	-55.41	20231102	1110	5.86	20231221	0.00	N	019490	500	138 억		160600	N	N	0	N	00	N
3	20240123	110334	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1179	28	2	2.43	30013780	25168	32.38	1151	1230	1151	1496	806	1151	1192.54	0.58	0	13067	1281	1215	1183	1117	1085	1200	1102	138	345	500	0	1	1	27611224	326	-1.20	3.30	12	0.09	-985.00	357.00	2635	20231102	-55.26	1110	20231221	6.22	1508	-21.82	20240104	1133	4.06	20240102	2635	-55.26	20231102	1110	6.22	20231221	0.00	N	019490	500	138 억		160600	N	N	0	N	00	N
4	20240123	100334	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1225	74	2	6.43	20071523	16767	21.57	1151	1230	1151	1496	806	1151	1197.08	0.58	0	8482	1281	1215	1183	1117	1085	1200	1102	138	345	500	0	1	1	27611224	338	-1.24	3.43	12	0.06	-985.00	357.00	2635	20231102	-53.51	1110	20231221	10.36	1508	-18.77	20240104	1133	8.12	20240102	2635	-53.51	20231102	1110	10.36	20231221	0.00	N	019490	500	138 억		160600	N	N	0	N	00	N
5	20240123	090333	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1184	33	2	2.87	775177	670	0.86	1151	1184	1151	1496	806	1151	1156.98	0.58	0	577	1281	1215	1183	1117	1085	1200	1102	138	345	500	0	1	1	27611224	327	-1.20	3.32	12	0.00	-985.00	357.00	2635	20231102	-55.07	1110	20231221	6.67	1508	-21.49	20240104	1133	4.50	20240102	2635	-55.07	20231102	1110	6.67	20231221	0.00	N	019490	500	138 억		160600	N	N	0	N	00	N
6	20240119	160331	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1201	-128	5	-9.63	103657744	82328	283.57	1329	1329	1201	1727	931	1329	1259.46	0.53	0	-144	1436	1382	1341	1287	1246	1362	1267	138	398	500	0	1	1	27611224	332	-1.22	3.36	12	0.30	-985.00	357.00	2635	20231102	-54.42	1110	20231221	8.20	1508	-20.36	20240104	1133	6.00	20240102	2635	-54.42	20231102	1110	8.20	20231221	0.00	N	019490	500	138 억		146868	N	N	0	N	00	N
7	20240119	150332	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1242	-87	5	-6.55	66162087	51837	178.55	1329	1329	1235	1727	931	1329	1276.35	0.53	0	2923	1436	1382	1341	1287	1246	1362	1267	138	398	500	0	1	1	27611224	343	-1.26	3.48	12	0.19	-985.00	357.00	2635	20231102	-52.87	1110	20231221	11.89	1508	-17.64	20240104	1133	9.62	20240102	2635	-52.87	20231102	1110	11.89	20231221	0.00	N	019490	500	138 억		146868	N	N	0	N	00	N
8	20240119	140331	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1257	-72	5	-5.42	47122347	36552	125.90	1329	1329	1235	1727	931	1329	1289.19	0.53	0	4262	1436	1382	1341	1287	1246	1362	1267	138	398	500	0	1	1	27611224	347	-1.28	3.52	12	0.13	-985.00	357.00	2635	20231102	-52.30	1110	20231221	13.24	1508	-16.64	20240104	1133	10.94	20240102	2635	-52.30	20231102	1110	13.24	20231221	0.00	N	019490	500	138 억		146868	N	N	0	N	00	N
9	20240119	130333	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1289	-40	5	-3.01	30936792	23768	81.87	1329	1329	1235	1727	931	1329	1301.62	0.53	0	1871	1436	1382	1341	1287	1246	1362	1267	138	398	500	0	1	1	27611224	356	-1.31	3.61	12	0.09	-985.00	357.00	2635	20231102	-51.08	1110	20231221	16.13	1508	-14.52	20240104	1133	13.77	20240102	2635	-51.08	20231102	1110	16.13	20231221	0.00	N	019490	500	138 억		146868	N	N	0	N	00	N
10	20240119	120334	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1294	-35	5	-2.63	30564853	23480	80.87	1329	1329	1235	1727	931	1329	1301.74	0.53	0	1796	1436	1382	1341	1287	1246	1362	1267	138	398	500	0	1	1	27611224	357	-1.31	3.62	12	0.09	-985.00	357.00	2635	20231102	-50.89	1110	20231221	16.58	1508	-14.19	20240104	1133	14.21	20240102	2635	-50.89	20231102	1110	16.58	20231221	0.00	N	019490	500	138 억		146868	N	N	0	N	00	N
11	20240119	110333	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1296	-33	5	-2.48	29092303	22345	76.96	1329	1329	1235	1727	931	1329	1301.96	0.53	0	1639	1436	1382	1341	1287	1246	1362	1267	138	398	500	0	1	1	27611224	358	-1.32	3.63	12	0.08	-985.00	357.00	2635	20231102	-50.82	1110	20231221	16.76	1508	-14.06	20240104	1133	14.39	20240102	2635	-50.82	20231102	1110	16.76	20231221	0.00	N	019490	500	138 억		146868	N	N	0	N	00	N
12	20240119	100337	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1309	-20	5	-1.50	20598728	15789	54.38	1329	1329	1235	1727	931	1329	1304.63	0.53	0	1123	1436	1382	1341	1287	1246	1362	1267	138	398	500	0	1	1	27611224	361	-1.33	3.67	12	0.06	-985.00	357.00	2635	20231102	-50.32	1110	20231221	17.93	1508	-13.20	20240104	1133	15.53	20240102	2635	-50.32	20231102	1110	17.93	20231221	0.00	N	019490	500	138 억		146868	N	N	0	N	00	N
13	20240119	090332	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1305	-24	5	-1.81	4655461	3503	12.07	1329	1329	1305	1727	931	1329	1328.99	0.53	0	-527	1436	1382	1341	1287	1246	1362	1267	138	398	500	0	1	1	27611224	360	-1.32	3.66	12	0.01	-985.00	357.00	2635	20231102	-50.47	1110	20231221	17.57	1508	-13.46	20240104	1133	15.18	20240102	2635	-50.47	20231102	1110	17.57	20231221	0.00	N	019490	500	138 억		146868	N	N	0	N	00	N
14	20240118	160332	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1329	7	2	0.53	38068912	29033	95.39	1395	1395	1300	1718	926	1322	1311.23	0.53	0	984	1414	1368	1329	1283	1244	1348	1263	138	396	500	0	1	1	27611224	367	-1.35	3.72	12	0.11	-985.00	357.00	2635	20231102	-49.56	1110	20231221	19.73	1508	-11.87	20240104	1133	17.30	20240102	2635	-49.56	20231102	1110	19.73	20231221	0.00	N	019490	500	138 억		145633	N	N	0	N	00	N
15	20240118	150332	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1305	-17	5	-1.29	29132832	22170	72.84	1395	1395	1305	1718	926	1322	1314.07	0.53	0	1003	1414	1368	1329	1283	1244	1348	1263	138	396	500	0	1	1	27611224	360	-1.32	3.66	12	0.08	-985.00	357.00	2635	20231102	-50.47	1110	20231221	17.57	1508	-13.46	20240104	1133	15.18	20240102	2635	-50.47	20231102	1110	17.57	20231221	0.00	N	019490	500	138 억		145633	N	N	0	N	00	N
16	20240118	140332	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1307	-15	5	-1.13	23150234	17593	57.80	1395	1395	1307	1718	926	1322	1315.88	0.53	0	1048	1414	1368	1329	1283	1244	1348	1263	138	396	500	0	1	1	27611224	361	-1.33	3.66	12	0.06	-985.00	357.00	2635	20231102	-50.40	1110	20231221	17.75	1508	-13.33	20240104	1133	15.36	20240102	2635	-50.40	20231102	1110	17.75	20231221	0.00	N	019490	500	138 억		145633	N	N	0	N	00	N
17	20240118	130332	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1310	-12	5	-0.91	19741969	14995	49.27	1395	1395	1307	1718	926	1322	1316.57	0.53	0	928	1414	1368	1329	1283	1244	1348	1263	138	396	500	0	1	1	27611224	362	-1.33	3.67	12	0.05	-985.00	357.00	2635	20231102	-50.28	1110	20231221	18.02	1508	-13.13	20240104	1133	15.62	20240102	2635	-50.28	20231102	1110	18.02	20231221	0.00	N	019490	500	138 억		145633	N	N	0	N	00	N
18	20240118	120333	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1310	-12	5	-0.91	18255325	13861	45.54	1395	1395	1307	1718	926	1322	1317.03	0.53	0	850	1414	1368	1329	1283	1244	1348	1263	138	396	500	0	1	1	27611224	362	-1.33	3.67	12	0.05	-985.00	357.00	2635	20231102	-50.28	1110	20231221	18.02	1508	-13.13	20240104	1133	15.62	20240102	2635	-50.28	20231102	1110	18.02	20231221	0.00	N	019490	500	138 억		145633	N	N	0	N	00	N
19	20240118	110333	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1312	-10	5	-0.76	13725772	10412	34.21	1395	1395	1307	1718	926	1322	1318.26	0.53	0	864	1414	1368	1329	1283	1244	1348	1263	138	396	500	0	1	1	27611224	362	-1.33	3.68	12	0.04	-985.00	357.00	2635	20231102	-50.21	1110	20231221	18.20	1508	-13.00	20240104	1133	15.80	20240102	2635	-50.21	20231102	1110	18.20	20231221	0.00	N	019490	500	138 억		145633	N	N	0	N	00	N
20	20240118	100332	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1322	0	3	0.00	5571504	4192	13.77	1395	1395	1320	1718	926	1322	1329.08	0.53	0	415	1414	1368	1329	1283	1244	1348	1263	138	396	500	0	1	1	27611224	365	-1.34	3.70	12	0.02	-985.00	357.00	2635	20231102	-49.83	1110	20231221	19.10	1508	-12.33	20240104	1133	16.68	20240102	2635	-49.83	20231102	1110	19.10	20231221	0.00	N	019490	500	138 억		145633	N	N	0	N	00	N
21	20240118	090331	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1322	0	3	0.00	0	0	0.00	0	0	0	1718	926	1322	0.00	0.53	0	0	1414	1368	1329	1283	1244	1348	1263	138	396	500	0	1	1	27611224	365	-1.34	3.70	12	0.00	-985.00	357.00	2635	20231102	-49.83	1110	20231221	19.10	1508	-12.33	20240104	1133	16.68	20240102	2635	-49.83	20231102	1110	19.10	20231221	0.00	N	019490	500	138 억		145633	N	N	0	N	00	N
22	20240117	160331	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1322	-20	5	-1.49	40215234	30209	45.30	1370	1375	1290	1744	940	1342	1331.23	0.53	0	-1703	1422	1381	1358	1317	1294	1370	1306	138	402	500	0	1	1	27611224	365	-1.34	3.70	12	0.11	-985.00	357.00	2635	20231102	-49.83	1110	20231221	19.10	1508	-12.33	20240104	1133	16.68	20240102	2635	-49.83	20231102	1110	19.10	20231221	0.00	N	019490	500	138 억		147064	N	N	0	N	00	N
23	20240117	150333	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1334	-8	5	-0.60	37529531	28200	42.29	1370	1375	1290	1744	940	1342	1330.83	0.53	0	-487	1422	1381	1358	1317	1294	1370	1306	138	402	500	0	1	1	27611224	368	-1.35	3.74	12	0.10	-985.00	357.00	2635	20231102	-49.37	1110	20231221	20.18	1508	-11.54	20240104	1133	17.74	20240102	2635	-49.37	20231102	1110	20.18	20231221	0.00	N	019490	500	138 억		147064	N	N	0	N	00	N
24	20240117	140331	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1332	-10	5	-0.75	30533631	22931	34.39	1370	1375	1290	1744	940	1342	1331.54	0.53	0	-938	1422	1381	1358	1317	1294	1370	1306	138	402	500	0	1	1	27611224	368	-1.35	3.73	12	0.08	-985.00	357.00	2635	20231102	-49.45	1110	20231221	20.00	1508	-11.67	20240104	1133	17.56	20240102	2635	-49.45	20231102	1110	20.00	20231221	0.00	N	019490	500	138 억		147064	N	N	0	N	00	N
25	20240117	130331	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1342	0	3	0.00	28745089	21596	32.39	1370	1375	1290	1744	940	1342	1331.04	0.53	0	-930	1422	1381	1358	1317	1294	1370	1306	138	402	500	0	1	1	27611224	371	-1.36	3.76	12	0.08	-985.00	357.00	2635	20231102	-49.07	1110	20231221	20.90	1508	-11.01	20240104	1133	18.45	20240102	2635	-49.07	20231102	1110	20.90	20231221	0.00	N	019490	500	138 억		147064	N	N	0	N	00	N
26	20240117	120332	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1325	-17	5	-1.27	19682472	14853	22.27	1370	1375	1290	1744	940	1342	1325.15	0.53	0	221	1422	1381	1358	1317	1294	1370	1306	138	402	500	0	1	1	27611224	366	-1.35	3.71	12	0.05	-985.00	357.00	2635	20231102	-49.72	1110	20231221	19.37	1508	-12.14	20240104	1133	16.95	20240102	2635	-49.72	20231102	1110	19.37	20231221	0.00	N	019490	500	138 억		147064	N	N	0	N	00	N
27	20240117	110332	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1322	-20	5	-1.49	17762145	13411	20.11	1370	1375	1290	1744	940	1342	1324.45	0.53	0	317	1422	1381	1358	1317	1294	1370	1306	138	402	500	0	1	1	27611224	365	-1.34	3.70	12	0.05	-985.00	357.00	2635	20231102	-49.83	1110	20231221	19.10	1508	-12.33	20240104	1133	16.68	20240102	2635	-49.83	20231102	1110	19.10	20231221	0.00	N	019490	500	138 억		147064	N	N	0	N	00	N
28	20240117	100330	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1319	-23	5	-1.71	17085626	12905	19.35	1370	1375	1290	1744	940	1342	1323.95	0.53	0	562	1422	1381	1358	1317	1294	1370	1306	138	402	500	0	1	1	27611224	364	-1.34	3.69	12	0.05	-985.00	357.00	2635	20231102	-49.94	1110	20231221	18.83	1508	-12.53	20240104	1133	16.42	20240102	2635	-49.94	20231102	1110	18.83	20231221	0.00	N	019490	500	138 억		147064	N	N	0	N	00	N
29	20240117	090331	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1370	28	2	2.09	1370	1	0.00	1370	1370	1370	1744	940	1342	1370.00	0.53	0	0	1422	1381	1358	1317	1294	1370	1306	138	402	500	0	1	1	27611224	378	-1.39	3.84	12	0.00	-985.00	357.00	2635	20231102	-48.01	1110	20231221	23.42	1508	-9.15	20240104	1133	20.92	20240102	2635	-48.01	20231102	1110	23.42	20231221	0.00	N	019490	500	138 억		147064	N	N	0	N	00	N
30	20240116	160330	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1342	-18	5	-1.32	87686946	64826	90.18	1360	1399	1335	1768	952	1360	1352.65	0.55	0	-5136	1454	1406	1363	1315	1272	1431	1340	138	408	500	0	1	1	27611224	371	-1.36	3.76	12	0.23	-985.00	357.00	2635	20231102	-49.07	1110	20231221	20.90	1508	-11.01	20240104	1133	18.45	20240102	2635	-49.07	20231102	1110	20.90	20231221	0.00	N	019490	500	138 억		151659	N	N	0	N	00	N
31	20240116	150331	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1353	-7	5	-0.51	86991790	64308	89.46	1360	1399	1335	1768	952	1360	1352.74	0.55	0	-5136	1454	1406	1363	1315	1272	1431	1340	138	408	500	0	1	1	27611224	374	-1.37	3.79	12	0.23	-985.00	357.00	2635	20231102	-48.65	1110	20231221	21.89	1508	-10.28	20240104	1133	19.42	20240102	2635	-48.65	20231102	1110	21.89	20231221	0.00	N	019490	500	138 억		151659	N	N	0	N	00	N
32	20240116	140331	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1356	-4	5	-0.29	82243496	60805	84.59	1360	1399	1335	1768	952	1360	1352.58	0.55	0	-4911	1454	1406	1363	1315	1272	1431	1340	138	408	500	0	1	1	27611224	374	-1.38	3.80	12	0.22	-985.00	357.00	2635	20231102	-48.54	1110	20231221	22.16	1508	-10.08	20240104	1133	19.68	20240102	2635	-48.54	20231102	1110	22.16	20231221	0.00	N	019490	500	138 억		151659	N	N	0	N	00	N
33	20240116	130331	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1336	-24	5	-1.76	77288670	57154	79.51	1360	1399	1335	1768	952	1360	1352.29	0.55	0	-3162	1454	1406	1363	1315	1272	1431	1340	138	408	500	0	1	1	27611224	369	-1.36	3.74	12	0.21	-985.00	357.00	2635	20231102	-49.30	1110	20231221	20.36	1508	-11.41	20240104	1133	17.92	20240102	2635	-49.30	20231102	1110	20.36	20231221	0.00	N	019490	500	138 억		151659	N	N	0	N	00	N
34	20240116	120331	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1338	-22	5	-1.62	71114122	52574	73.14	1360	1399	1338	1768	952	1360	1352.65	0.55	0	-2510	1454	1406	1363	1315	1272	1431	1340	138	408	500	0	1	1	27611224	369	-1.36	3.75	12	0.19	-985.00	357.00	2635	20231102	-49.22	1110	20231221	20.54	1508	-11.27	20240104	1133	18.09	20240102	2635	-49.22	20231102	1110	20.54	20231221	0.00	N	019490	500	138 억		151659	N	N	0	N	00	N
35	20240116	110330	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1365	5	2	0.37	67411736	49822	69.31	1360	1399	1338	1768	952	1360	1353.05	0.55	0	-2596	1454	1406	1363	1315	1272	1431	1340	138	408	500	0	1	1	27611224	377	-1.39	3.82	12	0.18	-985.00	357.00	2635	20231102	-48.20	1110	20231221	22.97	1508	-9.48	20240104	1133	20.48	20240102	2635	-48.20	20231102	1110	22.97	20231221	0.00	N	019490	500	138 억		151659	N	N	0	N	00	N
36	20240116	100330	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1347	-13	5	-0.96	48061816	35483	49.36	1360	1399	1338	1768	952	1360	1354.50	0.55	0	-2597	1454	1406	1363	1315	1272	1431	1340	138	408	500	0	1	1	27611224	372	-1.37	3.77	12	0.13	-985.00	357.00	2635	20231102	-48.88	1110	20231221	21.35	1508	-10.68	20240104	1133	18.89	20240102	2635	-48.88	20231102	1110	21.35	20231221	0.00	N	019490	500	138 억		151659	N	N	0	N	00	N
37	20240116	090328	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1399	39	2	2.87	209911	154	0.21	1360	1399	1360	1768	952	1360	1363.06	0.55	0	15	1454	1406	1363	1315	1272	1431	1340	138	408	500	0	1	1	27611224	386	-1.42	3.92	12	0.00	-985.00	357.00	2635	20231102	-46.91	1110	20231221	26.04	1508	-7.23	20240104	1133	23.48	20240102	2635	-46.91	20231102	1110	26.04	20231221	0.00	N	019490	500	138 억		151659	N	N	0	N	00	N
38	20240115	160329	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1360	19	2	1.42	94610919	69804	81.34	1341	1411	1320	1743	939	1341	1355.38	0.53	0	5788	1451	1396	1303	1248	1155	1423	1275	138	402	500	0	1	1	27611224	376	-1.38	3.81	12	0.25	-985.00	357.00	2635	20231102	-48.39	1110	20231221	22.52	1508	-9.81	20240104	1133	20.04	20240102	2635	-48.39	20231102	1110	22.52	20231221	0.00	N	019490	500	138 억		145665	N	N	0	N	00	N
39	20240115	150331	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1360	19	2	1.42	88956942	65648	76.49	1341	1411	1320	1743	939	1341	1355.06	0.53	0	6168	1451	1396	1303	1248	1155	1423	1275	138	402	500	0	1	1	27611224	376	-1.38	3.81	12	0.24	-985.00	357.00	2635	20231102	-48.39	1110	20231221	22.52	1508	-9.81	20240104	1133	20.04	20240102	2635	-48.39	20231102	1110	22.52	20231221	0.00	N	019490	500	138 억		145665	N	N	0	N	00	N
40	20240115	140331	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1356	15	2	1.12	76553877	56502	65.84	1341	1411	1320	1743	939	1341	1354.89	0.53	0	7468	1451	1396	1303	1248	1155	1423	1275	138	402	500	0	1	1	27611224	374	-1.38	3.80	12	0.20	-985.00	357.00	2635	20231102	-48.54	1110	20231221	22.16	1508	-10.08	20240104	1133	19.68	20240102	2635	-48.54	20231102	1110	22.16	20231221	0.00	N	019490	500	138 억		145665	N	N	0	N	00	N
41	20240115	130329	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1356	15	2	1.12	59844800	44113	51.40	1341	1411	1320	1743	939	1341	1356.63	0.53	0	6104	1451	1396	1303	1248	1155	1423	1275	138	402	500	0	1	1	27611224	374	-1.38	3.80	12	0.16	-985.00	357.00	2635	20231102	-48.54	1110	20231221	22.16	1508	-10.08	20240104	1133	19.68	20240102	2635	-48.54	20231102	1110	22.16	20231221	0.00	N	019490	500	138 억		145665	N	N	0	N	00	N
42	20240115	120329	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1356	15	2	1.12	55277563	40757	47.49	1341	1411	1320	1743	939	1341	1356.27	0.53	0	5221	1451	1396	1303	1248	1155	1423	1275	138	402	500	0	1	1	27611224	374	-1.38	3.80	12	0.15	-985.00	357.00	2635	20231102	-48.54	1110	20231221	22.16	1508	-10.08	20240104	1133	19.68	20240102	2635	-48.54	20231102	1110	22.16	20231221	0.00	N	019490	500	138 억		145665	N	N	0	N	00	N
43	20240115	110328	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1361	20	2	1.49	50107384	36956	43.06	1341	1411	1320	1743	939	1341	1355.87	0.53	0	4062	1451	1396	1303	1248	1155	1423	1275	138	402	500	0	1	1	27611224	376	-1.38	3.81	12	0.13	-985.00	357.00	2635	20231102	-48.35	1110	20231221	22.61	1508	-9.75	20240104	1133	20.12	20240102	2635	-48.35	20231102	1110	22.61	20231221	0.00	N	019490	500	138 억		145665	N	N	0	N	00	N
44	20240115	100328	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1364	23	2	1.72	42905095	31659	36.89	1341	1411	1320	1743	939	1341	1355.23	0.53	0	3189	1451	1396	1303	1248	1155	1423	1275	138	402	500	0	1	1	27611224	377	-1.38	3.82	12	0.11	-985.00	357.00	2635	20231102	-48.24	1110	20231221	22.88	1508	-9.55	20240104	1133	20.39	20240102	2635	-48.24	20231102	1110	22.88	20231221	0.00	N	019490	500	138 억		145665	N	N	0	N	00	N
45	20240115	090329	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1341	0	3	0.00	89847	67	0.08	1341	1341	1341	1743	939	1341	1341.00	0.53	0	14	1451	1396	1303	1248	1155	1423	1275	138	402	500	0	1	1	27611224	370	-1.36	3.76	12	0.00	-985.00	357.00	2635	20231102	-49.11	1110	20231221	20.81	1508	-11.07	20240104	1133	18.36	20240102	2635	-49.11	20231102	1110	20.81	20231221	0.00	N	019490	500	138 억		145665	N	N	0	N	00	N
46	20240112	160328	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1341	26	2	1.98	113197471	85756	219.36	1250	1358	1210	1709	921	1315	1319.99	0.50	0	5429	1351	1333	1313	1295	1275	1323	1285	138	394	500	0	1	1	27611224	370	-1.36	3.76	12	0.31	-985.00	357.00	2635	20231102	-49.11	1110	20231221	20.81	1508	-11.07	20240104	1133	18.36	20240102	2635	-49.11	20231102	1110	20.81	20231221	0.00	N	019490	500	138 억		138600	N	N	0	N	00	N
47	20240112	150329	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1341	26	2	1.98	112607180	85313	218.23	1250	1358	1210	1709	921	1315	1319.93	0.50	0	5311	1351	1333	1313	1295	1275	1323	1285	138	394	500	0	1	1	27611224	370	-1.36	3.76	12	0.31	-985.00	357.00	2635	20231102	-49.11	1110	20231221	20.81	1508	-11.07	20240104	1133	18.36	20240102	2635	-49.11	20231102	1110	20.81	20231221	0.00	N	019490	500	138 억		138600	N	N	0	N	00	N
48	20240112	140329	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1341	26	2	1.98	105232454	79775	204.06	1250	1358	1210	1709	921	1315	1319.12	0.50	0	5096	1351	1333	1313	1295	1275	1323	1285	138	394	500	0	1	1	27611224	370	-1.36	3.76	12	0.29	-985.00	357.00	2635	20231102	-49.11	1110	20231221	20.81	1508	-11.07	20240104	1133	18.36	20240102	2635	-49.11	20231102	1110	20.81	20231221	0.00	N	019490	500	138 억		138600	N	N	0	N	00	N
49	20240112	130327	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1348	33	2	2.51	101053476	76632	196.02	1250	1358	1210	1709	921	1315	1318.69	0.50	0	4937	1351	1333	1313	1295	1275	1323	1285	138	394	500	0	1	1	27611224	372	-1.37	3.78	12	0.28	-985.00	357.00	2635	20231102	-48.84	1110	20231221	21.44	1508	-10.61	20240104	1133	18.98	20240102	2635	-48.84	20231102	1110	21.44	20231221	0.00	N	019490	500	138 억		138600	N	N	0	N	00	N
50	20240112	120328	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1354	39	2	2.97	90470324	68689	175.70	1250	1358	1210	1709	921	1315	1317.10	0.50	0	3864	1351	1333	1313	1295	1275	1323	1285	138	394	500	0	1	1	27611224	374	-1.37	3.79	12	0.25	-985.00	357.00	2635	20231102	-48.61	1110	20231221	21.98	1508	-10.21	20240104	1133	19.51	20240102	2635	-48.61	20231102	1110	21.98	20231221	0.00	N	019490	500	138 억		138600	N	N	0	N	00	N
51	20240112	110327	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1330	15	2	1.14	56983801	43861	112.19	1250	1350	1210	1709	921	1315	1299.19	0.50	0	1295	1351	1333	1313	1295	1275	1323	1285	138	394	500	0	1	1	27611224	367	-1.35	3.73	12	0.16	-985.00	357.00	2635	20231102	-49.53	1110	20231221	19.82	1508	-11.80	20240104	1133	17.39	20240102	2635	-49.53	20231102	1110	19.82	20231221	0.00	N	019490	500	138 억		138600	N	N	0	N	00	N
52	20240112	100328	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1315	0	3	0.00	25893311	20332	52.01	1250	1315	1210	1709	921	1315	1273.53	0.50	0	2981	1351	1333	1313	1295	1275	1323	1285	138	394	500	0	1	1	27611224	363	-1.34	3.68	12	0.07	-985.00	357.00	2635	20231102	-50.09	1110	20231221	18.47	1508	-12.80	20240104	1133	16.06	20240102	2635	-50.09	20231102	1110	18.47	20231221	0.00	N	019490	500	138 억		138600	N	N	0	N	00	N
53	20240112	090327	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1252	-63	5	-4.79	11714505	9424	24.11	1250	1315	1210	1709	921	1315	1243.05	0.50	0	5962	1351	1333	1313	1295	1275	1323	1285	138	394	500	0	1	1	27611224	346	-1.27	3.51	12	0.03	-985.00	357.00	2635	20231102	-52.49	1110	20231221	12.79	1508	-16.98	20240104	1133	10.50	20240102	2635	-52.49	20231102	1110	12.79	20231221	0.00	N	019490	500	138 억		138600	N	N	0	N	00	N
54	20240111	160326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1315	-16	5	-1.20	50958677	38735	48.03	1331	1331	1293	1730	932	1331	1315.57	0.46	0	9419	1430	1380	1343	1293	1256	1362	1275	138	399	500	0	1	1	27611224	363	-1.34	3.68	12	0.14	-985.00	357.00	2635	20231102	-50.09	1110	20231221	18.47	1508	-12.80	20240104	1133	16.06	20240102	2635	-50.09	20231102	1110	18.47	20231221	0.00	N	019490	500	138 억		128052	N	N	0	N	00	N
55	20240111	150328	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1328	-3	5	-0.23	40974057	31154	38.63	1331	1331	1293	1730	932	1331	1315.21	0.46	0	9231	1430	1380	1343	1293	1256	1362	1275	138	399	500	0	1	1	27611224	367	-1.35	3.72	12	0.11	-985.00	357.00	2635	20231102	-49.60	1110	20231221	19.64	1508	-11.94	20240104	1133	17.21	20240102	2635	-49.60	20231102	1110	19.64	20231221	0.00	N	019490	500	138 억		128052	N	N	0	N	00	N
56	20240111	140327	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1319	-12	5	-0.90	24683800	18804	23.32	1331	1331	1293	1730	932	1331	1312.69	0.46	0	2766	1430	1380	1343	1293	1256	1362	1275	138	399	500	0	1	1	27611224	364	-1.34	3.69	12	0.07	-985.00	357.00	2635	20231102	-49.94	1110	20231221	18.83	1508	-12.53	20240104	1133	16.42	20240102	2635	-49.94	20231102	1110	18.83	20231221	0.00	N	019490	500	138 억		128052	N	N	0	N	00	N
57	20240111	130326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1323	-8	5	-0.60	21087068	16080	19.94	1331	1331	1293	1730	932	1331	1311.38	0.46	0	2241	1430	1380	1343	1293	1256	1362	1275	138	399	500	0	1	1	27611224	365	-1.34	3.71	12	0.06	-985.00	357.00	2635	20231102	-49.79	1110	20231221	19.19	1508	-12.27	20240104	1133	16.77	20240102	2635	-49.79	20231102	1110	19.19	20231221	0.00	N	019490	500	138 억		128052	N	N	0	N	00	N
58	20240111	120327	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1324	-7	5	-0.53	18948677	14460	17.93	1331	1331	1293	1730	932	1331	1310.42	0.46	0	2214	1430	1380	1343	1293	1256	1362	1275	138	399	500	0	1	1	27611224	366	-1.34	3.71	12	0.05	-985.00	357.00	2635	20231102	-49.75	1110	20231221	19.28	1508	-12.20	20240104	1133	16.86	20240102	2635	-49.75	20231102	1110	19.28	20231221	0.00	N	019490	500	138 억		128052	N	N	0	N	00	N
59	20240111	110329	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1324	-7	5	-0.53	18141390	13848	17.17	1331	1331	1293	1730	932	1331	1310.04	0.46	0	2150	1430	1380	1343	1293	1256	1362	1275	138	399	500	0	1	1	27611224	366	-1.34	3.71	12	0.05	-985.00	357.00	2635	20231102	-49.75	1110	20231221	19.28	1508	-12.20	20240104	1133	16.86	20240102	2635	-49.75	20231102	1110	19.28	20231221	0.00	N	019490	500	138 억		128052	N	N	0	N	00	N
60	20240111	100327	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1305	-26	5	-1.95	14012609	10703	13.27	1331	1331	1293	1730	932	1331	1309.22	0.46	0	909	1430	1380	1343	1293	1256	1362	1275	138	399	500	0	1	1	27611224	360	-1.32	3.66	12	0.04	-985.00	357.00	2635	20231102	-50.47	1110	20231221	17.57	1508	-13.46	20240104	1133	15.18	20240102	2635	-50.47	20231102	1110	17.57	20231221	0.00	N	019490	500	138 억		128052	N	N	0	N	00	N
61	20240111	090326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1331	0	3	0.00	1331	1	0.00	1331	1331	1331	1730	932	1331	1331.00	0.46	0	0	1430	1380	1343	1293	1256	1362	1275	138	399	500	0	1	1	27611224	368	-1.35	3.73	12	0.00	-985.00	357.00	2635	20231102	-49.49	1110	20231221	19.91	1508	-11.74	20240104	1133	17.48	20240102	2635	-49.49	20231102	1110	19.91	20231221	0.00	N	019490	500	138 억		128052	N	N	0	N	00	N
62	20240110	160326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1331	0	3	0.00	106372652	80379	113.06	1350	1393	1306	1730	932	1331	1323.39	0.48	0	-7413	1395	1362	1336	1303	1277	1379	1320	138	399	500	0	1	1	27611224	368	-1.35	3.73	12	0.29	-985.00	357.00	2635	20231102	-49.49	1110	20231221	19.91	1508	-11.74	20240104	1133	17.48	20240102	2635	-49.49	20231102	1110	19.91	20231221	0.00	N	019490	500	138 억		133735	N	N	0	N	00	N
63	20240110	150326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1317	-14	5	-1.05	101931661	77033	108.35	1350	1393	1306	1730	932	1331	1323.22	0.48	0	-6708	1395	1362	1336	1303	1277	1379	1320	138	399	500	0	1	1	27611224	364	-1.34	3.69	12	0.28	-985.00	357.00	2635	20231102	-50.02	1110	20231221	18.65	1508	-12.67	20240104	1133	16.24	20240102	2635	-50.02	20231102	1110	18.65	20231221	0.00	N	019490	500	138 억		133735	N	N	0	N	00	N
64	20240110	140327	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1320	-11	5	-0.83	98271775	74243	104.43	1350	1393	1310	1730	932	1331	1323.65	0.48	0	-6281	1395	1362	1336	1303	1277	1379	1320	138	399	500	0	1	1	27611224	364	-1.34	3.70	12	0.27	-985.00	357.00	2635	20231102	-49.91	1110	20231221	18.92	1508	-12.47	20240104	1133	16.50	20240102	2635	-49.91	20231102	1110	18.92	20231221	0.00	N	019490	500	138 억		133735	N	N	0	N	00	N
65	20240110	130326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1320	-11	5	-0.83	91441483	69059	97.14	1350	1393	1310	1730	932	1331	1324.11	0.48	0	-5377	1395	1362	1336	1303	1277	1379	1320	138	399	500	0	1	1	27611224	364	-1.34	3.70	12	0.25	-985.00	357.00	2635	20231102	-49.91	1110	20231221	18.92	1508	-12.47	20240104	1133	16.50	20240102	2635	-49.91	20231102	1110	18.92	20231221	0.00	N	019490	500	138 억		133735	N	N	0	N	00	N
66	20240110	120326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1324	-7	5	-0.53	74428719	56089	78.89	1350	1393	1313	1730	932	1331	1326.98	0.48	0	-4972	1395	1362	1336	1303	1277	1379	1320	138	399	500	0	1	1	27611224	366	-1.34	3.71	12	0.20	-985.00	357.00	2635	20231102	-49.75	1110	20231221	19.28	1508	-12.20	20240104	1133	16.86	20240102	2635	-49.75	20231102	1110	19.28	20231221	0.00	N	019490	500	138 억		133735	N	N	0	N	00	N
67	20240110	110326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1319	-12	5	-0.90	67499245	50824	71.49	1350	1393	1317	1730	932	1331	1328.10	0.48	0	-3877	1395	1362	1336	1303	1277	1379	1320	138	399	500	0	1	1	27611224	364	-1.34	3.69	12	0.18	-985.00	357.00	2635	20231102	-49.94	1110	20231221	18.83	1508	-12.53	20240104	1133	16.42	20240102	2635	-49.94	20231102	1110	18.83	20231221	0.00	N	019490	500	138 억		133735	N	N	0	N	00	N
68	20240110	100326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1342	11	2	0.83	30157283	22617	31.81	1350	1393	1317	1730	932	1331	1333.39	0.48	0	-1355	1395	1362	1336	1303	1277	1379	1320	138	399	500	0	1	1	27611224	371	-1.36	3.76	12	0.08	-985.00	357.00	2635	20231102	-49.07	1110	20231221	20.90	1508	-11.01	20240104	1133	18.45	20240102	2635	-49.07	20231102	1110	20.90	20231221	0.00	N	019490	500	138 억		133735	N	N	0	N	00	N
69	20240110	090325	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1347	16	2	1.20	2424237	1776	2.50	1350	1393	1332	1730	932	1331	1365.00	0.48	0	-1034	1395	1362	1336	1303	1277	1379	1320	138	399	500	0	1	1	27611224	372	-1.37	3.77	12	0.01	-985.00	357.00	2635	20231102	-48.88	1110	20231221	21.35	1508	-10.68	20240104	1133	18.89	20240102	2635	-48.88	20231102	1110	21.35	20231221	0.00	N	019490	500	138 억		133735	N	N	0	N	00	N
70	20240109	160325	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1331	-9	5	-0.67	91538346	68736	40.90	1330	1369	1310	1742	938	1340	1331.74	0.46	0	6066	1543	1441	1381	1279	1219	1411	1249	138	402	500	0	1	1	27611224	368	-1.35	3.73	12	0.25	-985.00	357.00	2635	20231102	-49.49	1110	20231221	19.91	1508	-11.74	20240104	1133	17.48	20240102	2635	-49.49	20231102	1110	19.91	20231221	0.00	N	019490	500	138 억		126763	N	N	0	N	00	N
71	20240109	150326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1333	-7	5	-0.52	83921396	63011	37.49	1330	1369	1310	1742	938	1340	1331.85	0.46	0	5835	1543	1441	1381	1279	1219	1411	1249	138	402	500	0	1	1	27611224	368	-1.35	3.73	12	0.23	-985.00	357.00	2635	20231102	-49.41	1110	20231221	20.09	1508	-11.60	20240104	1133	17.65	20240102	2635	-49.41	20231102	1110	20.09	20231221	0.00	N	019490	500	138 억		126763	N	N	0	N	00	N
72	20240109	140325	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1336	-4	5	-0.30	78179002	58691	34.92	1330	1369	1310	1742	938	1340	1332.04	0.46	0	4783	1543	1441	1381	1279	1219	1411	1249	138	402	500	0	1	1	27611224	369	-1.36	3.74	12	0.21	-985.00	357.00	2635	20231102	-49.30	1110	20231221	20.36	1508	-11.41	20240104	1133	17.92	20240102	2635	-49.30	20231102	1110	20.36	20231221	0.00	N	019490	500	138 억		126763	N	N	0	N	00	N
73	20240109	130325	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1324	-16	5	-1.19	65487687	49135	29.23	1330	1369	1310	1742	938	1340	1332.81	0.46	0	5062	1543	1441	1381	1279	1219	1411	1249	138	402	500	0	1	1	27611224	366	-1.34	3.71	12	0.18	-985.00	357.00	2635	20231102	-49.75	1110	20231221	19.28	1508	-12.20	20240104	1133	16.86	20240102	2635	-49.75	20231102	1110	19.28	20231221	0.00	N	019490	500	138 억		126763	N	N	0	N	00	N
74	20240109	120327	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1337	-3	5	-0.22	42627118	31937	19.00	1330	1369	1310	1742	938	1340	1334.73	0.46	0	5266	1543	1441	1381	1279	1219	1411	1249	138	402	500	0	1	1	27611224	369	-1.36	3.75	12	0.12	-985.00	357.00	2635	20231102	-49.26	1110	20231221	20.45	1508	-11.34	20240104	1133	18.01	20240102	2635	-49.26	20231102	1110	20.45	20231221	0.00	N	019490	500	138 억		126763	N	N	0	N	00	N
75	20240109	110325	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1340	0	3	0.00	39088487	29290	17.43	1330	1369	1310	1742	938	1340	1334.53	0.46	0	5141	1543	1441	1381	1279	1219	1411	1249	138	402	500	0	1	1	27611224	370	-1.36	3.75	12	0.11	-985.00	357.00	2635	20231102	-49.15	1110	20231221	20.72	1508	-11.14	20240104	1133	18.27	20240102	2635	-49.15	20231102	1110	20.72	20231221	0.00	N	019490	500	138 억		126763	N	N	0	N	00	N
76	20240109	100326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1342	2	2	0.15	30752662	23083	13.73	1330	1369	1310	1742	938	1340	1332.26	0.46	0	4534	1543	1441	1381	1279	1219	1411	1249	138	402	500	0	1	1	27611224	371	-1.36	3.76	12	0.08	-985.00	357.00	2635	20231102	-49.07	1110	20231221	20.90	1508	-11.01	20240104	1133	18.45	20240102	2635	-49.07	20231102	1110	20.90	20231221	0.00	N	019490	500	138 억		126763	N	N	0	N	00	N
77	20240109	090325	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1312	-28	5	-2.09	2513504	1898	1.13	1330	1332	1310	1742	938	1340	1324.29	0.46	0	125	1543	1441	1381	1279	1219	1411	1249	138	402	500	0	1	1	27611224	362	-1.33	3.68	12	0.01	-985.00	357.00	2635	20231102	-50.21	1110	20231221	18.20	1508	-13.00	20240104	1133	15.80	20240102	2635	-50.21	20231102	1110	18.20	20231221	0.00	N	019490	500	138 억		126763	N	N	0	N	00	N
78	20240108	160325	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1340	0	3	0.00	227165208	166972	31.84	1450	1483	1321	1742	938	1340	1360.50	0.58	0	-36418	1608	1473	1328	1193	1048	1541	1261	138	402	500	0	1	1	27611224	370	-1.36	3.75	12	0.60	-985.00	357.00	2635	20231102	-49.15	1110	20231221	20.72	1508	-11.14	20240104	1133	18.27	20240102	2635	-49.15	20231102	1110	20.72	20231221	0.00	N	019490	500	138 억		159841	N	N	0	N	00	N
79	20240108	150326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1341	1	2	0.07	220056436	161675	30.83	1450	1483	1321	1742	938	1340	1361.10	0.58	0	-36658	1608	1473	1328	1193	1048	1541	1261	138	402	500	0	1	1	27611224	370	-1.36	3.76	12	0.59	-985.00	357.00	2635	20231102	-49.11	1110	20231221	20.81	1508	-11.07	20240104	1133	18.36	20240102	2635	-49.11	20231102	1110	20.81	20231221	0.00	N	019490	500	138 억		159841	N	N	0	N	00	N
80	20240108	140325	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1340	0	3	0.00	210724835	154727	29.51	1450	1483	1321	1742	938	1340	1361.91	0.58	0	-34365	1608	1473	1328	1193	1048	1541	1261	138	402	500	0	1	1	27611224	370	-1.36	3.75	12	0.56	-985.00	357.00	2635	20231102	-49.15	1110	20231221	20.72	1508	-11.14	20240104	1133	18.27	20240102	2635	-49.15	20231102	1110	20.72	20231221	0.00	N	019490	500	138 억		159841	N	N	0	N	00	N
81	20240108	130324	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1340	0	3	0.00	202922195	148926	28.40	1450	1483	1321	1742	938	1340	1362.57	0.58	0	-34004	1608	1473	1328	1193	1048	1541	1261	138	402	500	0	1	1	27611224	370	-1.36	3.75	12	0.54	-985.00	357.00	2635	20231102	-49.15	1110	20231221	20.72	1508	-11.14	20240104	1133	18.27	20240102	2635	-49.15	20231102	1110	20.72	20231221	0.00	N	019490	500	138 억		159841	N	N	0	N	00	N
82	20240108	120326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1341	1	2	0.07	192349101	141096	26.91	1450	1483	1321	1742	938	1340	1363.25	0.58	0	-31772	1608	1473	1328	1193	1048	1541	1261	138	402	500	0	1	1	27611224	370	-1.36	3.76	12	0.51	-985.00	357.00	2635	20231102	-49.11	1110	20231221	20.81	1508	-11.07	20240104	1133	18.36	20240102	2635	-49.11	20231102	1110	20.81	20231221	0.00	N	019490	500	138 억		159841	N	N	0	N	00	N
83	20240108	110326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1331	-9	5	-0.67	165955944	121285	23.13	1450	1483	1321	1742	938	1340	1368.31	0.58	0	-26316	1608	1473	1328	1193	1048	1541	1261	138	402	500	0	1	1	27611224	368	-1.35	3.73	12	0.44	-985.00	357.00	2635	20231102	-49.49	1110	20231221	19.91	1508	-11.74	20240104	1133	17.48	20240102	2635	-49.49	20231102	1110	19.91	20231221	0.00	N	019490	500	138 억		159841	N	N	0	N	00	N
84	20240108	100327	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1343	3	2	0.22	134434573	97671	18.63	1450	1483	1321	1742	938	1340	1376.40	0.58	0	-25449	1608	1473	1328	1193	1048	1541	1261	138	402	500	0	1	1	27611224	371	-1.36	3.76	12	0.35	-985.00	357.00	2635	20231102	-49.03	1110	20231221	20.99	1508	-10.94	20240104	1133	18.53	20240102	2635	-49.03	20231102	1110	20.99	20231221	0.00	N	019490	500	138 억		159841	N	N	0	N	00	N
85	20240108	090325	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1367	27	2	2.01	38682906	26514	5.06	1450	1483	1367	1742	938	1340	1458.96	0.58	0	-8531	1608	1473	1328	1193	1048	1541	1261	138	402	500	0	1	1	27611224	377	-1.39	3.83	12	0.10	-985.00	357.00	2635	20231102	-48.12	1110	20231221	23.15	1508	-9.35	20240104	1133	20.65	20240102	2635	-48.12	20231102	1110	23.15	20231221	0.00	N	019490	500	138 억		159841	Y	N	0	N	00	N
86	20240105	160325	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1340	30	2	2.29	682331936	524116	12.41	1250	1463	1183	1703	917	1310	1301.87	0.27	0	88175	1682	1496	1322	1136	962	1589	1229	138	393	500	0	1	1	27611224	370	-1.36	3.75	12	1.90	-985.00	357.00	2635	20231102	-49.15	1110	20231221	20.72	1508	-11.14	20240104	1133	18.27	20240102	2635	-49.15	20231102	1110	20.72	20231221	0.00	N	019490	500	138 억		75618	N	N	0	N	00	N
87	20240105	150325	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1342	32	2	2.44	667281292	512923	12.14	1250	1463	1183	1703	917	1310	1300.94	0.27	0	88789	1682	1496	1322	1136	962	1589	1229	138	393	500	0	1	1	27611224	371	-1.36	3.76	12	1.86	-985.00	357.00	2635	20231102	-49.07	1110	20231221	20.90	1508	-11.01	20240104	1133	18.45	20240102	2635	-49.07	20231102	1110	20.90	20231221	0.00	N	019490	500	138 억		75618	N	N	0	N	00	N
88	20240105	140324	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1313	3	2	0.23	610344182	470543	11.14	1250	1463	1183	1703	917	1310	1297.11	0.27	0	81847	1682	1496	1322	1136	962	1589	1229	138	393	500	0	1	1	27611224	363	-1.33	3.68	12	1.70	-985.00	357.00	2635	20231102	-50.17	1110	20231221	18.29	1508	-12.93	20240104	1133	15.89	20240102	2635	-50.17	20231102	1110	18.29	20231221	0.00	N	019490	500	138 억		75618	N	N	0	N	00	N
89	20240105	130325	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1306	-4	5	-0.31	599578029	462287	10.94	1250	1463	1183	1703	917	1310	1296.98	0.27	0	79654	1682	1496	1322	1136	962	1589	1229	138	393	500	0	1	1	27611224	361	-1.33	3.66	12	1.67	-985.00	357.00	2635	20231102	-50.44	1110	20231221	17.66	1508	-13.40	20240104	1133	15.27	20240102	2635	-50.44	20231102	1110	17.66	20231221	0.00	N	019490	500	138 억		75618	N	N	0	N	00	N
90	20240105	120325	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1308	-2	5	-0.15	573191969	442105	10.47	1250	1463	1183	1703	917	1310	1296.51	0.27	0	81150	1682	1496	1322	1136	962	1589	1229	138	393	500	0	1	1	27611224	361	-1.33	3.66	12	1.60	-985.00	357.00	2635	20231102	-50.36	1110	20231221	17.84	1508	-13.26	20240104	1133	15.45	20240102	2635	-50.36	20231102	1110	17.84	20231221	0.00	N	019490	500	138 억		75618	N	N	0	N	00	N
91	20240105	110323	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1323	13	2	0.99	524715678	405246	9.59	1250	1463	1183	1703	917	1310	1294.81	0.27	0	80254	1682	1496	1322	1136	962	1589	1229	138	393	500	0	1	1	27611224	365	-1.34	3.71	12	1.47	-985.00	357.00	2635	20231102	-49.79	1110	20231221	19.19	1508	-12.27	20240104	1133	16.77	20240102	2635	-49.79	20231102	1110	19.19	20231221	0.00	N	019490	500	138 억		75618	N	N	0	N	00	N
92	20240105	100327	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1319	9	2	0.69	274396551	222038	5.26	1250	1324	1183	1703	917	1310	1235.81	0.27	0	72591	1682	1496	1322	1136	962	1589	1229	138	393	500	0	1	1	27611224	364	-1.34	3.69	12	0.80	-985.00	357.00	2635	20231102	-49.94	1110	20231221	18.83	1508	-12.53	20240104	1133	16.42	20240102	2635	-49.94	20231102	1110	18.83	20231221	0.00	N	019490	500	138 억		75618	N	N	0	N	00	N
93	20240105	090324	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1225	-85	5	-6.49	37556398	30296	0.72	1250	1250	1225	1703	917	1310	1239.65	0.27	0	1707	1682	1496	1322	1136	962	1589	1229	138	393	500	0	1	1	27611224	338	-1.24	3.43	12	0.11	-985.00	357.00	2635	20231102	-53.51	1110	20231221	10.36	1508	-18.77	20240104	1133	8.12	20240102	2635	-53.51	20231102	1110	10.36	20231221	0.00	N	019490	500	138 억		75618	N	N	0	N	00	N
94	20240104	160322	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1310	150	2	12.93	6009306113	4207164	14573.80	1180	1508	1148	1508	812	1160	1428.46	0.40	0	-26201	1280	1220	1190	1130	1100	1205	1115	138	348	500	0	1	1	27611224	362	-1.33	3.67	12	15.24	-985.00	357.00	2635	20231102	-50.28	1110	20231221	18.02	1508	-13.13	20240104	1133	15.62	20240102	2635	-50.28	20231102	1110	18.02	20231221	0.00	N	019490	500	138 억		110345	N	N	0	N	00	N
95	20240104	150324	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1366	206	2	17.76	5885756756	4115018	14254.60	1180	1508	1148	1508	812	1160	1430.31	0.40	0	-25943	1280	1220	1190	1130	1100	1205	1115	138	348	500	0	1	1	27611224	377	-1.39	3.83	12	14.90	-985.00	357.00	2635	20231102	-48.16	1110	20231221	23.06	1508	-9.42	20240104	1133	20.56	20240102	2635	-48.16	20231102	1110	23.06	20231221	0.00	N	019490	500	138 억		110345	N	N	0	N	00	N
96	20240104	140324	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1395	235	2	20.26	5637574027	3935938	13634.26	1180	1508	1148	1508	812	1160	1432.33	0.40	0	-20017	1280	1220	1190	1130	1100	1205	1115	138	348	500	0	1	1	27611224	385	-1.42	3.91	12	14.25	-985.00	357.00	2635	20231102	-47.06	1110	20231221	25.68	1508	-7.49	20240104	1133	23.12	20240102	2635	-47.06	20231102	1110	25.68	20231221	0.00	N	019490	500	138 억		110345	N	N	0	N	00	N
97	20240104	130324	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1420	260	2	22.41	5037189721	3516756	12182.19	1180	1508	1148	1508	812	1160	1432.34	0.40	0	-29102	1280	1220	1190	1130	1100	1205	1115	138	348	500	0	1	1	27611224	392	-1.44	3.98	12	12.74	-985.00	357.00	2635	20231102	-46.11	1110	20231221	27.93	1508	-5.84	20240104	1133	25.33	20240102	2635	-46.11	20231102	1110	27.93	20231221	0.00	N	019490	500	138 억		110345	N	N	0	N	00	N
98	20240104	120323	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1360	200	2	17.24	4590062160	3195652	11069.88	1180	1508	1148	1508	812	1160	1436.35	0.40	0	-30171	1280	1220	1190	1130	1100	1205	1115	138	348	500	0	1	1	27611224	376	-1.38	3.81	12	11.57	-985.00	357.00	2635	20231102	-48.39	1110	20231221	22.52	1508	-9.81	20240104	1133	20.04	20240102	2635	-48.39	20231102	1110	22.52	20231221	0.00	N	019490	500	138 억		110345	N	N	0	N	00	N
99	20240104	110323	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1416	256	2	22.07	4159364938	2881230	9980.71	1180	1508	1148	1508	812	1160	1443.61	0.40	0	-27256	1280	1220	1190	1130	1100	1205	1115	138	348	500	0	1	1	27611224	391	-1.44	3.97	12	10.43	-985.00	357.00	2635	20231102	-46.26	1110	20231221	27.57	1508	-6.10	20240104	1133	24.98	20240102	2635	-46.26	20231102	1110	27.57	20231221	0.00	N	019490	500	138 억		110345	N	N	0	N	00	N
100	20240104	100323	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1465	305	2	26.29	2803320408	1919158	6648.05	1180	1508	1148	1508	812	1160	1460.70	0.40	0	684	1280	1220	1190	1130	1100	1205	1115	138	348	500	0	1	1	27611224	405	-1.49	4.10	12	6.95	-985.00	357.00	2635	20231102	-44.40	1110	20231221	31.98	1508	-2.85	20240104	1133	29.30	20240102	2635	-44.40	20231102	1110	31.98	20231221	0.00	N	019490	500	138 억		110345	N	N	0	N	00	N
101	20240104	090324	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1155	-5	5	-0.43	635847	548	1.90	1180	1180	1155	1508	812	1160	1160.30	0.40	0	118	1280	1220	1190	1130	1100	1205	1115	138	348	500	0	1	1	27611224	319	-1.17	3.24	12	0.00	-985.00	357.00	2635	20231102	-56.17	1110	20231221	4.05	1250	-7.60	20240103	1133	1.94	20240102	2635	-56.17	20231102	1110	4.05	20231221	0.00	N	019490	500	138 억		110345	N	N	0	N	00	N
102	20240103	160322	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1160	-28	5	-2.36	33978900	28840	32.72	1250	1250	1160	1544	832	1188	1178.19	0.40	0	-842	1240	1213	1173	1146	1106	1227	1160	138	356	500	0	1	1	27611224	320	-1.18	3.25	12	0.10	-985.00	357.00	2635	20231102	-55.98	1110	20231221	4.50	1250	-7.20	20240103	1133	2.38	20240102	2635	-55.98	20231102	1110	4.50	20231221	0.00	N	019490	500	138 억		111151	N	N	0	N	00	N
103	20240103	150322	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1168	-20	5	-1.68	31248444	26487	30.05	1250	1250	1162	1544	832	1188	1179.77	0.40	0	-852	1240	1213	1173	1146	1106	1227	1160	138	356	500	0	1	1	27611224	322	-1.19	3.27	12	0.10	-985.00	357.00	2635	20231102	-55.67	1110	20231221	5.23	1250	-6.56	20240103	1133	3.09	20240102	2635	-55.67	20231102	1110	5.23	20231221	0.00	N	019490	500	138 억		111151	N	N	0	N	00	N
104	20240103	140321	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1163	-25	5	-2.10	29333909	24843	28.18	1250	1250	1162	1544	832	1188	1180.77	0.40	0	-1088	1240	1213	1173	1146	1106	1227	1160	138	356	500	0	1	1	27611224	321	-1.18	3.26	12	0.09	-985.00	357.00	2635	20231102	-55.86	1110	20231221	4.77	1250	-6.96	20240103	1133	2.65	20240102	2635	-55.86	20231102	1110	4.77	20231221	0.00	N	019490	500	138 억		111151	N	N	0	N	00	N
105	20240103	130322	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1168	-20	5	-1.68	27382892	23166	26.28	1250	1250	1162	1544	832	1188	1182.03	0.40	0	-1448	1240	1213	1173	1146	1106	1227	1160	138	356	500	0	1	1	27611224	322	-1.19	3.27	12	0.08	-985.00	357.00	2635	20231102	-55.67	1110	20231221	5.23	1250	-6.56	20240103	1133	3.09	20240102	2635	-55.67	20231102	1110	5.23	20231221	0.00	N	019490	500	138 억		111151	N	N	0	N	00	N
106	20240103	120324	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1169	-19	5	-1.60	20304911	17100	19.40	1250	1250	1162	1544	832	1188	1187.42	0.40	0	-1727	1240	1213	1173	1146	1106	1227	1160	138	356	500	0	1	1	27611224	323	-1.19	3.27	12	0.06	-985.00	357.00	2635	20231102	-55.64	1110	20231221	5.32	1250	-6.48	20240103	1133	3.18	20240102	2635	-55.64	20231102	1110	5.32	20231221	0.00	N	019490	500	138 억		111151	N	N	0	N	00	N
107	20240103	110322	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1164	-24	5	-2.02	19499183	16409	18.61	1250	1250	1162	1544	832	1188	1188.32	0.40	0	-1763	1240	1213	1173	1146	1106	1227	1160	138	356	500	0	1	1	27611224	321	-1.18	3.26	12	0.06	-985.00	357.00	2635	20231102	-55.83	1110	20231221	4.86	1250	-6.88	20240103	1133	2.74	20240102	2635	-55.83	20231102	1110	4.86	20231221	0.00	N	019490	500	138 억		111151	N	N	0	N	00	N
108	20240103	100322	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1185	-3	5	-0.25	9172942	7615	8.64	1250	1250	1175	1544	832	1188	1204.59	0.40	0	-263	1240	1213	1173	1146	1106	1227	1160	138	356	500	0	1	1	27611224	327	-1.20	3.32	12	0.03	-985.00	357.00	2635	20231102	-55.03	1110	20231221	6.76	1250	-5.20	20240103	1133	4.59	20240102	2635	-55.03	20231102	1110	6.76	20231221	0.00	N	019490	500	138 억		111151	N	N	0	N	00	N
109	20240103	090321	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1185	-3	5	-0.25	1247545	1020	1.16	1250	1250	1175	1544	832	1188	1223.08	0.40	0	0	1240	1213	1173	1146	1106	1227	1160	138	356	500	0	1	1	27611224	327	-1.20	3.32	12	0.00	-985.00	357.00	2635	20231102	-55.03	1110	20231221	6.76	1250	-5.20	20240103	1133	4.59	20240102	2635	-55.03	20231102	1110	6.76	20231221	0.00	N	019490	500	138 억		111151	N	N	0	N	00	N
110	20240102	160322	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1188	63	2	5.60	101881741	87702	189.99	1133	1200	1133	1462	788	1125	1161.68	0.34	0	16060	1150	1137	1131	1118	1112	1134	1115	138	337	500	0	1	1	27611224	328	-1.21	3.33	12	0.32	-985.00	357.00	2635	20231102	-54.91	1110	20231221	7.03	1200	-1.00	20240102	1133	4.85	20240102	2635	-54.91	20231102	1110	7.03	20231221	0.00	N	019490	500	138 억		95135	N	N	0	N	00	N
111	20240102	150320	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1171	46	2	4.09	95423619	82232	178.14	1133	1200	1133	1462	788	1125	1160.42	0.34	0	15332	1150	1137	1131	1118	1112	1134	1115	138	337	500	0	1	1	27611224	323	-1.19	3.28	12	0.30	-985.00	357.00	2635	20231102	-55.56	1110	20231221	5.50	1200	-2.42	20240102	1133	3.35	20240102	2635	-55.56	20231102	1110	5.50	20231221	0.00	N	019490	500	138 억		95135	N	N	0	N	00	N
112	20240102	140322	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1180	55	2	4.89	73850146	64129	138.92	1133	1199	1133	1462	788	1125	1151.59	0.34	0	13781	1150	1137	1131	1118	1112	1134	1115	138	337	500	0	1	1	27611224	326	-1.20	3.31	12	0.23	-985.00	357.00	2635	20231102	-55.22	1110	20231221	6.31	1199	-1.58	20240102	1133	4.15	20240102	2635	-55.22	20231102	1110	6.31	20231221	0.00	N	019490	500	138 억		95135	N	N	0	N	00	N
113	20240102	130320	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1170	45	2	4.00	53137297	46568	100.88	1133	1199	1133	1462	788	1125	1141.07	0.34	0	8906	1150	1137	1131	1118	1112	1134	1115	138	337	500	0	1	1	27611224	323	-1.19	3.28	12	0.17	-985.00	357.00	2635	20231102	-55.60	1110	20231221	5.41	1199	-2.42	20240102	1133	3.27	20240102	2635	-55.60	20231102	1110	5.41	20231221	0.00	N	019490	500	138 억		95135	N	N	0	N	00	N
114	20240102	120320	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1139	14	2	1.24	35563654	31232	67.66	1133	1199	1133	1462	788	1125	1138.69	0.34	0	1877	1150	1137	1131	1118	1112	1134	1115	138	337	500	0	1	1	27611224	314	-1.16	3.19	12	0.11	-985.00	357.00	2635	20231102	-56.77	1110	20231221	2.61	1199	-5.00	20240102	1133	0.53	20240102	2635	-56.77	20231102	1110	2.61	20231221	0.00	N	019490	500	138 억		95135	N	N	0	N	00	N
115	20240102	110321	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1137	12	2	1.07	17731293	15535	33.65	1133	1199	1133	1462	788	1125	1141.38	0.34	0	1469	1150	1137	1131	1118	1112	1134	1115	138	337	500	0	1	1	27611224	314	-1.15	3.18	12	0.06	-985.00	357.00	2635	20231102	-56.85	1110	20231221	2.43	1199	-5.17	20240102	1133	0.35	20240102	2635	-56.85	20231102	1110	2.43	20231221	0.00	N	019490	500	138 억		95135	N	N	0	N	00	N
116	20240102	100316	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1157	32	2	2.84	4769099	4192	9.08	1133	1199	1133	1462	788	1125	1137.67	0.34	0	-8	1150	1137	1131	1118	1112	1134	1115	138	337	500	0	1	1	27611224	319	-1.17	3.24	12	0.02	-985.00	357.00	2635	20231102	-56.09	1110	20231221	4.23	1199	-3.50	20240102	1133	2.12	20240102	2635	-56.09	20231102	1110	4.23	20231221	0.00	N	019490	500	138 억		95135	N	N	0	N	00	N
117	20240102	090314	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1125	0	3	0.00	0	0	0.00	0	0	0	1462	788	1125	0.00	0.34	0	0	1150	1137	1131	1118	1112	1134	1115	138	337	500	0	1	1	27611224	311	-1.14	3.15	12	0.00	-985.00	357.00	2635	20231102	-57.31	1110	20231221	1.35	0	0.00	0	0	0.00	0	2635	-57.31	20231102	1110	1.35	20231221	0.00	N	019490	500	138 억		95135	N	N	0	N	00	N