KissMeData/014910/price/prices-20231201.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	20231229	160328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1505	20	2	1.35	84395628	56740	185.32	1480	1505	1473	1930	1040	1485	1487.32	3.03	19087	11072	1508	1496	1483	1471	1458	1502	1477	112	445	500	950	1	1	22460985	338	14.75	0.91	12	0.25	102.00	1649.00	3090	20230508	-51.29	1340	20231031	12.31	3090	-51.29	20230508	1340	12.31	20231031	3090	-51.29	20230508	1340	12.31	20231031	2.37	N	014910	500	112 억		680033	N	N	4	N	00	N
3	20231229	150326	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1505	20	2	1.35	84395628	56740	185.32	1480	1505	1473	1930	1040	1485	1487.32	3.03	19087	11072	1508	1496	1483	1471	1458	1502	1477	112	445	500	950	1	1	22460985	338	14.75	0.91	12	0.25	102.00	1649.00	3090	20230508	-51.29	1340	20231031	12.31	3090	-51.29	20230508	1340	12.31	20231031	3090	-51.29	20230508	1340	12.31	20231031	2.37	N	014910	500	112 억		680033	N	N	4	N	00	N
4	20231229	140326	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1505	20	2	1.35	84395628	56740	185.32	1480	1505	1473	1930	1040	1485	1487.32	3.03	19087	11072	1508	1496	1483	1471	1458	1502	1477	112	445	500	950	1	1	22460985	338	14.75	0.91	12	0.25	102.00	1649.00	3090	20230508	-51.29	1340	20231031	12.31	3090	-51.29	20230508	1340	12.31	20231031	3090	-51.29	20230508	1340	12.31	20231031	2.37	N	014910	500	112 억		680033	N	N	4	N	00	N
5	20231229	130326	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1505	20	2	1.35	84395628	56740	185.32	1480	1505	1473	1930	1040	1485	1487.32	3.03	19087	11072	1508	1496	1483	1471	1458	1502	1477	112	445	500	950	1	1	22460985	338	14.75	0.91	12	0.25	102.00	1649.00	3090	20230508	-51.29	1340	20231031	12.31	3090	-51.29	20230508	1340	12.31	20231031	3090	-51.29	20230508	1340	12.31	20231031	2.37	N	014910	500	112 억		680033	N	N	4	N	00	N
6	20231229	120325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1505	20	2	1.35	84395628	56740	185.32	1480	1505	1473	1930	1040	1485	1487.32	3.03	19087	11072	1508	1496	1483	1471	1458	1502	1477	112	445	500	950	1	1	22460985	338	14.75	0.91	12	0.25	102.00	1649.00	3090	20230508	-51.29	1340	20231031	12.31	3090	-51.29	20230508	1340	12.31	20231031	3090	-51.29	20230508	1340	12.31	20231031	2.37	N	014910	500	112 억		680033	N	N	4	N	00	N
7	20231229	110315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1505	20	2	1.35	84395628	56740	185.32	1480	1505	1473	1930	1040	1485	1487.32	3.03	19087	11072	1508	1496	1483	1471	1458	1502	1477	112	445	500	950	1	1	22460985	338	14.75	0.91	12	0.25	102.00	1649.00	3090	20230508	-51.29	1340	20231031	12.31	3090	-51.29	20230508	1340	12.31	20231031	3090	-51.29	20230508	1340	12.31	20231031	2.37	N	014910	500	112 억		680033	N	N	4	N	00	N
8	20231229	100317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1505	20	2	1.35	84395628	56740	185.32	1480	1505	1473	1930	1040	1485	1487.32	3.03	19087	11072	1508	1496	1483	1471	1458	1502	1477	112	445	500	950	1	1	22460985	338	14.75	0.91	12	0.25	102.00	1649.00	3090	20230508	-51.29	1340	20231031	12.31	3090	-51.29	20230508	1340	12.31	20231031	3090	-51.29	20230508	1340	12.31	20231031	2.37	N	014910	500	112 억		680033	N	N	4	N	00	N
9	20231229	090317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1505	20	2	1.35	84395628	56740	185.32	1480	1505	1473	1930	1040	1485	1487.32	3.03	19087	11072	1508	1496	1483	1471	1458	1502	1477	112	445	500	950	1	1	22460985	338	14.75	0.91	12	0.25	102.00	1649.00	3090	20230508	-51.29	1340	20231031	12.31	3090	-51.29	20230508	1340	12.31	20231031	3090	-51.29	20230508	1340	12.31	20231031	2.37	N	014910	500	112 억		680033	N	N	4	N	00	N
10	20231228	160315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1505	20	2	1.35	83920364	56424	184.28	1480	1505	1473	1930	1040	1485	1487.32	2.94	0	11072	1508	1496	1483	1471	1458	1502	1477	112	445	500	950	1	1	22460985	338	14.75	0.91	12	0.25	102.00	1649.00	3090	20230508	-51.29	1340	20231031	12.31	3090	-51.29	20230508	1340	12.31	20231031	3090	-51.29	20230508	1340	12.31	20231031	2.37	N	014910	500	112 억		660946	N	N	4	N	00	N
11	20231228	150318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1498	13	2	0.88	71102668	47889	156.41	1480	1498	1473	1930	1040	1485	1484.74	2.94	0	11069	1508	1496	1483	1471	1458	1502	1477	112	445	500	950	1	1	22460985	336	14.69	0.91	12	0.21	102.00	1649.00	3090	20230508	-51.52	1340	20231031	11.79	3090	-51.52	20230508	1340	11.79	20231031	3090	-51.52	20230508	1340	11.79	20231031	2.37	N	014910	500	112 억		660946	N	N	3	N	00	N
12	20231228	140315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1488	3	2	0.20	52032684	35110	114.67	1480	1495	1473	1930	1040	1485	1481.99	2.94	0	7313	1508	1496	1483	1471	1458	1502	1477	112	445	500	950	1	1	22460985	334	14.59	0.90	12	0.16	102.00	1649.00	3090	20230508	-51.84	1340	20231031	11.04	3090	-51.84	20230508	1340	11.04	20231031	3090	-51.84	20230508	1340	11.04	20231031	2.37	N	014910	500	112 억		660946	N	N	3	N	00	N
13	20231228	130315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1490	5	2	0.34	46847962	31622	103.28	1480	1495	1473	1930	1040	1485	1481.50	2.94	0	7313	1508	1496	1483	1471	1458	1502	1477	112	445	500	950	1	1	22460985	335	14.61	0.90	12	0.14	102.00	1649.00	3090	20230508	-51.78	1340	20231031	11.19	3090	-51.78	20230508	1340	11.19	20231031	3090	-51.78	20230508	1340	11.19	20231031	2.37	N	014910	500	112 억		660946	N	N	3	N	00	N
14	20231228	120315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1487	2	2	0.13	38609491	26084	85.19	1480	1495	1473	1930	1040	1485	1480.20	2.94	0	7313	1508	1496	1483	1471	1458	1502	1477	112	445	500	950	1	1	22460985	334	14.58	0.90	12	0.12	102.00	1649.00	3090	20230508	-51.88	1340	20231031	10.97	3090	-51.88	20230508	1340	10.97	20231031	3090	-51.88	20230508	1340	10.97	20231031	2.37	N	014910	500	112 억		660946	N	N	3	N	00	N
15	20231228	110315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1484	-1	5	-0.07	37199985	25135	82.09	1480	1495	1473	1930	1040	1485	1480.01	2.94	0	7559	1508	1496	1483	1471	1458	1502	1477	112	445	500	950	1	1	22460985	333	14.55	0.90	12	0.11	102.00	1649.00	3090	20230508	-51.97	1340	20231031	10.75	3090	-51.97	20230508	1340	10.75	20231031	3090	-51.97	20230508	1340	10.75	20231031	2.37	N	014910	500	112 억		660946	N	N	3	N	00	N
16	20231228	100313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1490	5	2	0.34	21030514	14239	46.51	1480	1495	1474	1930	1040	1485	1476.97	2.94	0	7540	1508	1496	1483	1471	1458	1502	1477	112	445	500	950	1	1	22460985	335	14.61	0.90	12	0.06	102.00	1649.00	3090	20230508	-51.78	1340	20231031	11.19	3090	-51.78	20230508	1340	11.19	20231031	3090	-51.78	20230508	1340	11.19	20231031	2.37	N	014910	500	112 억		660946	N	N	3	N	00	N
17	20231228	090314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1485	0	3	0.00	14324430	9717	31.74	1480	1485	1474	1930	1040	1485	1474.16	2.94	0	8057	1508	1496	1483	1471	1458	1502	1477	112	445	500	950	1	1	22460985	334	14.56	0.90	12	0.04	102.00	1649.00	3090	20230508	-51.94	1340	20231031	10.82	3090	-51.94	20230508	1340	10.82	20231031	3090	-51.94	20230508	1340	10.82	20231031	2.37	N	014910	500	112 억		660946	N	N	3	N	00	N
18	20231227	160314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1485	8	2	0.54	45268087	30618	34.42	1477	1495	1470	1920	1034	1477	1478.48	2.88	0	-532	1512	1494	1481	1463	1450	1503	1472	112	443	500	940	1	1	22460985	334	14.56	0.90	12	0.14	102.00	1649.00	3090	20230508	-51.94	1340	20231031	10.82	3090	-51.94	20230508	1340	10.82	20231031	3090	-51.94	20230508	1340	10.82	20231031	2.38	N	014910	500	112 억		647998	N	N	3	N	00	N
19	20231227	150316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1483	6	2	0.41	38240643	25873	29.09	1477	1495	1470	1920	1034	1477	1478.01	2.88	0	-1390	1512	1494	1481	1463	1450	1503	1472	112	443	500	940	1	1	22460985	333	14.54	0.90	12	0.12	102.00	1649.00	3090	20230508	-52.01	1340	20231031	10.67	3090	-52.01	20230508	1340	10.67	20231031	3090	-52.01	20230508	1340	10.67	20231031	2.38	N	014910	500	112 억		647998	N	N	0	N	00	N
20	20231227	140315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1484	7	2	0.47	31700701	21455	24.12	1477	1495	1470	1920	1034	1477	1477.54	2.88	0	-1805	1512	1494	1481	1463	1450	1503	1472	112	443	500	940	1	1	22460985	333	14.55	0.90	12	0.10	102.00	1649.00	3090	20230508	-51.97	1340	20231031	10.75	3090	-51.97	20230508	1340	10.75	20231031	3090	-51.97	20230508	1340	10.75	20231031	2.38	N	014910	500	112 억		647998	N	N	0	N	00	N
21	20231227	130313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1483	6	2	0.41	28180431	19082	21.45	1477	1495	1470	1920	1034	1477	1476.81	2.88	0	-1726	1512	1494	1481	1463	1450	1503	1472	112	443	500	940	1	1	22460985	333	14.54	0.90	12	0.08	102.00	1649.00	3090	20230508	-52.01	1340	20231031	10.67	3090	-52.01	20230508	1340	10.67	20231031	3090	-52.01	20230508	1340	10.67	20231031	2.38	N	014910	500	112 억		647998	N	N	0	N	00	N
22	20231227	120312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1477	0	3	0.00	16638971	11277	12.68	1477	1495	1470	1920	1034	1477	1475.48	2.88	0	-1442	1512	1494	1481	1463	1450	1503	1472	112	443	500	940	1	1	22460985	332	14.48	0.90	12	0.05	102.00	1649.00	3090	20230508	-52.20	1340	20231031	10.22	3090	-52.20	20230508	1340	10.22	20231031	3090	-52.20	20230508	1340	10.22	20231031	2.38	N	014910	500	112 억		647998	N	N	0	N	00	N
23	20231227	110315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1477	0	3	0.00	14229469	9646	10.84	1477	1495	1470	1920	1034	1477	1475.17	2.88	0	-1456	1512	1494	1481	1463	1450	1503	1472	112	443	500	940	1	1	22460985	332	14.48	0.90	12	0.04	102.00	1649.00	3090	20230508	-52.20	1340	20231031	10.22	3090	-52.20	20230508	1340	10.22	20231031	3090	-52.20	20230508	1340	10.22	20231031	2.38	N	014910	500	112 억		647998	N	N	0	N	00	N
24	20231227	100315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1476	-1	5	-0.07	9644374	6534	7.35	1477	1495	1472	1920	1034	1477	1476.03	2.88	0	-1288	1512	1494	1481	1463	1450	1503	1472	112	443	500	940	1	1	22460985	332	14.47	0.90	12	0.03	102.00	1649.00	3090	20230508	-52.23	1340	20231031	10.15	3090	-52.23	20230508	1340	10.15	20231031	3090	-52.23	20230508	1340	10.15	20231031	2.38	N	014910	500	112 억		647998	N	N	0	N	00	N
25	20231227	090315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1478	1	2	0.07	3232309	2188	2.46	1477	1478	1477	1920	1034	1477	1477.29	2.88	0	561	1512	1494	1481	1463	1450	1503	1472	112	443	500	940	1	1	22460985	332	14.49	0.90	12	0.01	102.00	1649.00	3090	20230508	-52.17	1340	20231031	10.30	3090	-52.17	20230508	1340	10.30	20231031	3090	-52.17	20230508	1340	10.30	20231031	2.38	N	014910	500	112 억		647998	N	N	0	N	00	N
26	20231226	160315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1477	2	2	0.14	131707036	88938	177.08	1475	1499	1468	1917	1033	1475	1480.92	2.95	0	-15520	1491	1482	1471	1462	1451	1477	1457	112	442	500	940	1	1	22460985	332	14.48	0.90	12	0.40	102.00	1649.00	3090	20230508	-52.20	1340	20231031	10.22	3090	-52.20	20230508	1340	10.22	20231031	3090	-52.20	20230508	1340	10.22	20231031	2.40	N	014910	500	112 억		663512	N	N	0	N	00	N
27	20231226	150314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1475	0	3	0.00	113238655	76488	152.29	1475	1499	1468	1917	1033	1475	1480.48	2.95	0	-15314	1491	1482	1471	1462	1451	1477	1457	112	442	500	940	1	1	22460985	331	14.46	0.89	12	0.34	102.00	1649.00	3090	20230508	-52.27	1340	20231031	10.07	3090	-52.27	20230508	1340	10.07	20231031	3090	-52.27	20230508	1340	10.07	20231031	2.40	N	014910	500	112 억		663512	N	N	0	N	00	N
28	20231226	140315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1480	5	2	0.34	106487667	71931	143.22	1475	1499	1468	1917	1033	1475	1480.42	2.95	0	-15296	1491	1482	1471	1462	1451	1477	1457	112	442	500	940	1	1	22460985	332	14.51	0.90	12	0.32	102.00	1649.00	3090	20230508	-52.10	1340	20231031	10.45	3090	-52.10	20230508	1340	10.45	20231031	3090	-52.10	20230508	1340	10.45	20231031	2.40	N	014910	500	112 억		663512	N	N	0	N	00	N
29	20231226	130315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1481	6	2	0.41	102755583	69410	138.20	1475	1499	1468	1917	1033	1475	1480.42	2.95	0	-15296	1491	1482	1471	1462	1451	1477	1457	112	442	500	940	1	1	22460985	333	14.52	0.90	12	0.31	102.00	1649.00	3090	20230508	-52.07	1340	20231031	10.52	3090	-52.07	20230508	1340	10.52	20231031	3090	-52.07	20230508	1340	10.52	20231031	2.40	N	014910	500	112 억		663512	N	N	0	N	00	N
30	20231226	120315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1480	5	2	0.34	80412567	54314	108.14	1475	1499	1468	1917	1033	1475	1480.51	2.95	0	-15048	1491	1482	1471	1462	1451	1477	1457	112	442	500	940	1	1	22460985	332	14.51	0.90	12	0.24	102.00	1649.00	3090	20230508	-52.10	1340	20231031	10.45	3090	-52.10	20230508	1340	10.45	20231031	3090	-52.10	20230508	1340	10.45	20231031	2.40	N	014910	500	112 억		663512	N	N	0	N	00	N
31	20231226	110317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1480	5	2	0.34	73183174	49433	98.42	1475	1499	1468	1917	1033	1475	1480.45	2.95	0	-14989	1491	1482	1471	1462	1451	1477	1457	112	442	500	940	1	1	22460985	332	14.51	0.90	12	0.22	102.00	1649.00	3090	20230508	-52.10	1340	20231031	10.45	3090	-52.10	20230508	1340	10.45	20231031	3090	-52.10	20230508	1340	10.45	20231031	2.40	N	014910	500	112 억		663512	N	N	0	N	00	N
32	20231226	100314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1477	2	2	0.14	58278102	39362	78.37	1475	1499	1468	1917	1033	1475	1480.57	2.95	0	-15085	1491	1482	1471	1462	1451	1477	1457	112	442	500	940	1	1	22460985	332	14.48	0.90	12	0.18	102.00	1649.00	3090	20230508	-52.20	1340	20231031	10.22	3090	-52.20	20230508	1340	10.22	20231031	3090	-52.20	20230508	1340	10.22	20231031	2.40	N	014910	500	112 억		663512	N	N	0	N	00	N
33	20231226	090315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1475	0	3	0.00	4256850	2886	5.75	1475	1475	1475	1917	1033	1475	1475.00	2.95	0	-375	1491	1482	1471	1462	1451	1477	1457	112	442	500	940	1	1	22460985	331	14.46	0.89	12	0.01	102.00	1649.00	3090	20230508	-52.27	1340	20231031	10.07	3090	-52.27	20230508	1340	10.07	20231031	3090	-52.27	20230508	1340	10.07	20231031	2.40	N	014910	500	112 억		663512	N	N	0	N	00	N
34	20231222	160312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1475	-4	5	-0.27	73808090	50152	80.11	1479	1480	1460	1922	1036	1479	1471.68	2.99	0	-8301	1495	1486	1475	1466	1455	1481	1461	112	443	500	940	1	1	22460985	331	14.46	0.89	12	0.22	102.00	1649.00	3090	20230508	-52.27	1340	20231031	10.07	3090	-52.27	20230508	1340	10.07	20231031	3090	-52.27	20230508	1340	10.07	20231031	2.41	N	014910	500	112 억		671048	N	N	0	N	00	N
35	20231222	150312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1470	-9	5	-0.61	49740771	33810	54.01	1479	1480	1460	1922	1036	1479	1471.19	2.99	0	-5280	1495	1486	1475	1466	1455	1481	1461	112	443	500	940	1	1	22460985	330	14.41	0.89	12	0.15	102.00	1649.00	3090	20230508	-52.43	1340	20231031	9.70	3090	-52.43	20230508	1340	9.70	20231031	3090	-52.43	20230508	1340	9.70	20231031	2.41	N	014910	500	112 억		671048	N	N	0	N	00	N
36	20231222	140310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1470	-9	5	-0.61	43717748	29711	47.46	1479	1480	1460	1922	1036	1479	1471.43	2.99	0	-4829	1495	1486	1475	1466	1455	1481	1461	112	443	500	940	1	1	22460985	330	14.41	0.89	12	0.13	102.00	1649.00	3090	20230508	-52.43	1340	20231031	9.70	3090	-52.43	20230508	1340	9.70	20231031	3090	-52.43	20230508	1340	9.70	20231031	2.41	N	014910	500	112 억		671048	N	N	0	N	00	N
37	20231222	130309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1471	-8	5	-0.54	35208186	23923	38.21	1479	1480	1460	1922	1036	1479	1471.73	2.99	0	-4121	1495	1486	1475	1466	1455	1481	1461	112	443	500	940	1	1	22460985	330	14.42	0.89	12	0.11	102.00	1649.00	3090	20230508	-52.39	1340	20231031	9.78	3090	-52.39	20230508	1340	9.78	20231031	3090	-52.39	20230508	1340	9.78	20231031	2.41	N	014910	500	112 억		671048	N	N	0	N	00	N
38	20231222	120309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1470	-9	5	-0.61	32036719	21768	34.77	1479	1480	1460	1922	1036	1479	1471.73	2.99	0	-3073	1495	1486	1475	1466	1455	1481	1461	112	443	500	940	1	1	22460985	330	14.41	0.89	12	0.10	102.00	1649.00	3090	20230508	-52.43	1340	20231031	9.70	3090	-52.43	20230508	1340	9.70	20231031	3090	-52.43	20230508	1340	9.70	20231031	2.41	N	014910	500	112 억		671048	N	N	0	N	00	N
39	20231222	110311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1470	-9	5	-0.61	28741799	19531	31.20	1479	1480	1460	1922	1036	1479	1471.60	2.99	0	-1981	1495	1486	1475	1466	1455	1481	1461	112	443	500	940	1	1	22460985	330	14.41	0.89	12	0.09	102.00	1649.00	3090	20230508	-52.43	1340	20231031	9.70	3090	-52.43	20230508	1340	9.70	20231031	3090	-52.43	20230508	1340	9.70	20231031	2.41	N	014910	500	112 억		671048	N	N	0	N	00	N
40	20231222	100309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1476	-3	5	-0.20	25208968	17129	27.36	1479	1480	1460	1922	1036	1479	1471.71	2.99	0	-1738	1495	1486	1475	1466	1455	1481	1461	112	443	500	940	1	1	22460985	332	14.47	0.90	12	0.08	102.00	1649.00	3090	20230508	-52.23	1340	20231031	10.15	3090	-52.23	20230508	1340	10.15	20231031	3090	-52.23	20230508	1340	10.15	20231031	2.41	N	014910	500	112 억		671048	N	N	0	N	00	N
41	20231222	090309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1460	-19	5	-1.28	5686768	3875	6.19	1479	1479	1460	1922	1036	1479	1467.55	2.99	0	17	1495	1486	1475	1466	1455	1481	1461	112	443	500	940	1	1	22460985	328	14.31	0.89	12	0.02	102.00	1649.00	3090	20230508	-52.75	1340	20231031	8.96	3090	-52.75	20230508	1340	8.96	20231031	3090	-52.75	20230508	1340	8.96	20231031	2.41	N	014910	500	112 억		671048	N	N	0	N	00	N
42	20231221	160309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1479	-5	5	-0.34	92006311	62602	66.38	1484	1484	1464	1929	1039	1484	1469.70	3.01	0	-7775	1511	1497	1490	1476	1469	1494	1473	112	445	500	940	1	1	22460985	332	14.50	0.90	12	0.28	102.00	1649.00	3090	20230508	-52.14	1340	20231031	10.37	3090	-52.14	20230508	1340	10.37	20231031	3090	-52.14	20230508	1340	10.37	20231031	2.46	N	014910	500	112 억		675301	N	N	0	N	00	N
43	20231221	150310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1476	-8	5	-0.54	91345234	62155	65.90	1484	1484	1464	1929	1039	1484	1469.64	3.01	0	-7628	1511	1497	1490	1476	1469	1494	1473	112	445	500	940	1	1	22460985	332	14.47	0.90	12	0.28	102.00	1649.00	3090	20230508	-52.23	1340	20231031	10.15	3090	-52.23	20230508	1340	10.15	20231031	3090	-52.23	20230508	1340	10.15	20231031	2.46	N	014910	500	112 억		675301	N	N	0	N	00	N
44	20231221	140307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1469	-15	5	-1.01	84280265	57342	60.80	1484	1484	1464	1929	1039	1484	1469.78	3.01	0	-8540	1511	1497	1490	1476	1469	1494	1473	112	445	500	940	1	1	22460985	330	14.40	0.89	12	0.26	102.00	1649.00	3090	20230508	-52.46	1340	20231031	9.63	3090	-52.46	20230508	1340	9.63	20231031	3090	-52.46	20230508	1340	9.63	20231031	2.46	N	014910	500	112 억		675301	N	N	0	N	00	N
45	20231221	130309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1468	-16	5	-1.08	80041607	54455	57.74	1484	1484	1464	1929	1039	1484	1469.87	3.01	0	-8555	1511	1497	1490	1476	1469	1494	1473	112	445	500	940	1	1	22460985	330	14.39	0.89	12	0.24	102.00	1649.00	3090	20230508	-52.49	1340	20231031	9.55	3090	-52.49	20230508	1340	9.55	20231031	3090	-52.49	20230508	1340	9.55	20231031	2.46	N	014910	500	112 억		675301	N	N	0	N	00	N
46	20231221	120309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1470	-14	5	-0.94	67004214	45575	48.32	1484	1484	1464	1929	1039	1484	1470.20	3.01	0	-9301	1511	1497	1490	1476	1469	1494	1473	112	445	500	940	1	1	22460985	330	14.41	0.89	12	0.20	102.00	1649.00	3090	20230508	-52.43	1340	20231031	9.70	3090	-52.43	20230508	1340	9.70	20231031	3090	-52.43	20230508	1340	9.70	20231031	2.46	N	014910	500	112 억		675301	N	N	0	N	00	N
47	20231221	110310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1474	-10	5	-0.67	45501297	30911	32.77	1484	1484	1467	1929	1039	1484	1472.01	3.01	0	-8309	1511	1497	1490	1476	1469	1494	1473	112	445	500	940	1	1	22460985	331	14.45	0.89	12	0.14	102.00	1649.00	3090	20230508	-52.30	1340	20231031	10.00	3090	-52.30	20230508	1340	10.00	20231031	3090	-52.30	20230508	1340	10.00	20231031	2.46	N	014910	500	112 억		675301	N	N	0	N	00	N
48	20231221	100307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1474	-10	5	-0.67	10033655	6794	7.20	1484	1484	1470	1929	1039	1484	1476.84	3.01	0	-957	1511	1497	1490	1476	1469	1494	1473	112	445	500	940	1	1	22460985	331	14.45	0.89	12	0.03	102.00	1649.00	3090	20230508	-52.30	1340	20231031	10.00	3090	-52.30	20230508	1340	10.00	20231031	3090	-52.30	20230508	1340	10.00	20231031	2.46	N	014910	500	112 억		675301	N	N	0	N	00	N
49	20231221	090309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1482	-2	5	-0.13	1725768	1165	1.24	1484	1484	1471	1929	1039	1484	1481.35	3.01	0	-805	1511	1497	1490	1476	1469	1494	1473	112	445	500	940	1	1	22460985	333	14.53	0.90	12	0.01	102.00	1649.00	3090	20230508	-52.04	1340	20231031	10.60	3090	-52.04	20230508	1340	10.60	20231031	3090	-52.04	20230508	1340	10.60	20231031	2.46	N	014910	500	112 억		675301	N	N	0	N	00	N
50	20231220	160309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1484	-11	5	-0.74	139983164	94040	160.22	1504	1504	1483	1943	1047	1495	1488.55	3.03	0	-4368	1536	1515	1498	1477	1460	1507	1469	112	448	500	950	1	1	22460985	333	14.55	0.90	12	0.42	102.00	1649.00	3090	20230508	-51.97	1340	20231031	10.75	3090	-51.97	20230508	1340	10.75	20231031	3090	-51.97	20230508	1340	10.75	20231031	2.46	N	014910	500	112 억		679786	N	N	0	N	00	N
51	20231220	150325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1486	-9	5	-0.60	132190192	88791	151.28	1504	1504	1486	1943	1047	1495	1488.78	3.03	0	-3615	1536	1515	1498	1477	1460	1507	1469	112	448	500	950	1	1	22460985	334	14.57	0.90	12	0.40	102.00	1649.00	3090	20230508	-51.91	1340	20231031	10.90	3090	-51.91	20230508	1340	10.90	20231031	3090	-51.91	20230508	1340	10.90	20231031	2.46	N	014910	500	112 억		679786	N	N	0	N	00	N
52	20231220	140328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1490	-5	5	-0.33	56115112	37662	64.17	1504	1504	1486	1943	1047	1495	1489.97	3.03	0	-2486	1536	1515	1498	1477	1460	1507	1469	112	448	500	950	1	1	22460985	335	14.61	0.90	12	0.17	102.00	1649.00	3090	20230508	-51.78	1340	20231031	11.19	3090	-51.78	20230508	1340	11.19	20231031	3090	-51.78	20230508	1340	11.19	20231031	2.46	N	014910	500	112 억		679786	N	N	0	N	00	N
53	20231220	130328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1492	-3	5	-0.20	54498920	36578	62.32	1504	1504	1486	1943	1047	1495	1489.94	3.03	0	-2520	1536	1515	1498	1477	1460	1507	1469	112	448	500	950	1	1	22460985	335	14.63	0.90	12	0.16	102.00	1649.00	3090	20230508	-51.72	1340	20231031	11.34	3090	-51.72	20230508	1340	11.34	20231031	3090	-51.72	20230508	1340	11.34	20231031	2.46	N	014910	500	112 억		679786	N	N	0	N	00	N
54	20231220	120308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1490	-5	5	-0.33	53983927	36233	61.73	1504	1504	1486	1943	1047	1495	1489.91	3.03	0	-2534	1536	1515	1498	1477	1460	1507	1469	112	448	500	950	1	1	22460985	335	14.61	0.90	12	0.16	102.00	1649.00	3090	20230508	-51.78	1340	20231031	11.19	3090	-51.78	20230508	1340	11.19	20231031	3090	-51.78	20230508	1340	11.19	20231031	2.46	N	014910	500	112 억		679786	N	N	0	N	00	N
55	20231220	110310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1487	-8	5	-0.54	39782251	26685	45.47	1504	1504	1486	1943	1047	1495	1490.81	3.03	0	-2765	1536	1515	1498	1477	1460	1507	1469	112	448	500	950	1	1	22460985	334	14.58	0.90	12	0.12	102.00	1649.00	3090	20230508	-51.88	1340	20231031	10.97	3090	-51.88	20230508	1340	10.97	20231031	3090	-51.88	20230508	1340	10.97	20231031	2.46	N	014910	500	112 억		679786	N	N	0	N	00	N
56	20231220	100308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1492	-3	5	-0.20	17581051	11788	20.08	1504	1504	1486	1943	1047	1495	1491.44	3.03	0	-1548	1536	1515	1498	1477	1460	1507	1469	112	448	500	950	1	1	22460985	335	14.63	0.90	12	0.05	102.00	1649.00	3090	20230508	-51.72	1340	20231031	11.34	3090	-51.72	20230508	1340	11.34	20231031	3090	-51.72	20230508	1340	11.34	20231031	2.46	N	014910	500	112 억		679786	N	N	0	N	00	N
57	20231220	090308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1495	0	3	0.00	1105192	739	1.26	1504	1504	1495	1943	1047	1495	1495.52	3.03	0	-4	1536	1515	1498	1477	1460	1507	1469	112	448	500	950	1	1	22460985	336	14.66	0.91	12	0.00	102.00	1649.00	3090	20230508	-51.62	1340	20231031	11.57	3090	-51.62	20230508	1340	11.57	20231031	3090	-51.62	20230508	1340	11.57	20231031	2.46	N	014910	500	112 억		679786	N	N	0	N	00	N
58	20231219	160309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1495	-13	5	-0.86	87367024	58675	163.03	1519	1519	1481	1960	1056	1508	1489.00	3.01	0	2656	1556	1531	1515	1490	1474	1524	1483	112	452	500	960	1	1	22460985	336	14.66	0.91	12	0.26	102.00	1649.00	3090	20230508	-51.62	1340	20231031	11.57	3090	-51.62	20230508	1340	11.57	20231031	3090	-51.62	20230508	1340	11.57	20231031	2.46	N	014910	500	112 억		677175	N	N	0	N	00	N
59	20231219	150310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1493	-15	5	-0.99	84542291	56791	157.79	1519	1519	1481	1960	1056	1508	1488.66	3.01	0	2817	1556	1531	1515	1490	1474	1524	1483	112	452	500	960	1	1	22460985	335	14.64	0.91	12	0.25	102.00	1649.00	3090	20230508	-51.68	1340	20231031	11.42	3090	-51.68	20230508	1340	11.42	20231031	3090	-51.68	20230508	1340	11.42	20231031	2.46	N	014910	500	112 억		677175	N	N	0	N	00	N
60	20231219	140310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1490	-18	5	-1.19	78983754	53061	147.43	1519	1519	1481	1960	1056	1508	1488.55	3.01	0	3455	1556	1531	1515	1490	1474	1524	1483	112	452	500	960	1	1	22460985	335	14.61	0.90	12	0.24	102.00	1649.00	3090	20230508	-51.78	1340	20231031	11.19	3090	-51.78	20230508	1340	11.19	20231031	3090	-51.78	20230508	1340	11.19	20231031	2.46	N	014910	500	112 억		677175	N	N	0	N	00	N
61	20231219	130309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1490	-18	5	-1.19	61938567	41575	115.51	1519	1519	1482	1960	1056	1508	1489.80	3.01	0	3169	1556	1531	1515	1490	1474	1524	1483	112	452	500	960	1	1	22460985	335	14.61	0.90	12	0.19	102.00	1649.00	3090	20230508	-51.78	1340	20231031	11.19	3090	-51.78	20230508	1340	11.19	20231031	3090	-51.78	20230508	1340	11.19	20231031	2.46	N	014910	500	112 억		677175	N	N	0	N	00	N
62	20231219	120310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1489	-19	5	-1.26	54279754	36413	101.17	1519	1519	1483	1960	1056	1508	1490.67	3.01	0	3181	1556	1531	1515	1490	1474	1524	1483	112	452	500	960	1	1	22460985	334	14.60	0.90	12	0.16	102.00	1649.00	3090	20230508	-51.81	1340	20231031	11.12	3090	-51.81	20230508	1340	11.12	20231031	3090	-51.81	20230508	1340	11.12	20231031	2.46	N	014910	500	112 억		677175	N	N	0	N	00	N
63	20231219	110310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1511	3	2	0.20	43156415	28931	80.38	1519	1519	1484	1960	1056	1508	1491.70	3.01	0	2096	1556	1531	1515	1490	1474	1524	1483	112	452	500	960	1	1	22460985	339	14.81	0.92	12	0.13	102.00	1649.00	3090	20230508	-51.10	1340	20231031	12.76	3090	-51.10	20230508	1340	12.76	20231031	3090	-51.10	20230508	1340	12.76	20231031	2.46	N	014910	500	112 억		677175	N	N	0	N	00	N
64	20231219	100308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1498	-10	5	-0.66	20869745	13978	38.84	1519	1519	1485	1960	1056	1508	1493.04	3.01	0	2221	1556	1531	1515	1490	1474	1524	1483	112	452	500	960	1	1	22460985	336	14.69	0.91	12	0.06	102.00	1649.00	3090	20230508	-51.52	1340	20231031	11.79	3090	-51.52	20230508	1340	11.79	20231031	3090	-51.52	20230508	1340	11.79	20231031	2.46	N	014910	500	112 억		677175	N	N	0	N	00	N
65	20231219	090308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1500	-8	5	-0.53	5538714	3685	10.24	1519	1519	1500	1960	1056	1508	1503.04	3.01	0	1330	1556	1531	1515	1490	1474	1524	1483	112	452	500	960	1	1	22460985	337	14.71	0.91	12	0.02	102.00	1649.00	3090	20230508	-51.46	1340	20231031	11.94	3090	-51.46	20230508	1340	11.94	20231031	3090	-51.46	20230508	1340	11.94	20231031	2.46	N	014910	500	112 억		677175	N	N	0	N	00	N
66	20231218	160309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1508	9	2	0.60	54208112	35986	86.84	1515	1540	1499	1948	1050	1499	1506.37	3.05	0	-7529	1533	1515	1502	1484	1471	1509	1478	112	449	500	950	1	1	22460985	339	14.78	0.91	12	0.16	102.00	1649.00	3090	20230508	-51.20	1340	20231031	12.54	3090	-51.20	20230508	1340	12.54	20231031	3090	-51.20	20230508	1340	12.54	20231031	2.47	N	014910	500	112 억		685321	N	N	0	N	00	N
67	20231218	150308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1507	8	2	0.53	50038703	33214	80.15	1515	1540	1499	1948	1050	1499	1506.55	3.05	0	-7532	1533	1515	1502	1484	1471	1509	1478	112	449	500	950	1	1	22460985	338	14.77	0.91	12	0.15	102.00	1649.00	3090	20230508	-51.23	1340	20231031	12.46	3090	-51.23	20230508	1340	12.46	20231031	3090	-51.23	20230508	1340	12.46	20231031	2.47	N	014910	500	112 억		685321	N	N	0	N	00	N
68	20231218	140308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1509	10	2	0.67	44508386	29530	71.26	1515	1540	1499	1948	1050	1499	1507.23	3.05	0	-6498	1533	1515	1502	1484	1471	1509	1478	112	449	500	950	1	1	22460985	339	14.79	0.92	12	0.13	102.00	1649.00	3090	20230508	-51.17	1340	20231031	12.61	3090	-51.17	20230508	1340	12.61	20231031	3090	-51.17	20230508	1340	12.61	20231031	2.47	N	014910	500	112 억		685321	N	N	0	N	00	N
69	20231218	130307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1500	1	2	0.07	37690807	24995	60.31	1515	1540	1499	1948	1050	1499	1507.93	3.05	0	-6582	1533	1515	1502	1484	1471	1509	1478	112	449	500	950	1	1	22460985	337	14.71	0.91	12	0.11	102.00	1649.00	3090	20230508	-51.46	1340	20231031	11.94	3090	-51.46	20230508	1340	11.94	20231031	3090	-51.46	20230508	1340	11.94	20231031	2.47	N	014910	500	112 억		685321	N	N	0	N	00	N
70	20231218	120305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1509	10	2	0.67	27599204	18274	44.10	1515	1540	1499	1948	1050	1499	1510.30	3.05	0	-5970	1533	1515	1502	1484	1471	1509	1478	112	449	500	950	1	1	22460985	339	14.79	0.92	12	0.08	102.00	1649.00	3090	20230508	-51.17	1340	20231031	12.61	3090	-51.17	20230508	1340	12.61	20231031	3090	-51.17	20230508	1340	12.61	20231031	2.47	N	014910	500	112 억		685321	N	N	0	N	00	N
71	20231218	110306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1509	10	2	0.67	23158025	15329	36.99	1515	1540	1499	1948	1050	1499	1510.73	3.05	0	-5982	1533	1515	1502	1484	1471	1509	1478	112	449	500	950	1	1	22460985	339	14.79	0.92	12	0.07	102.00	1649.00	3090	20230508	-51.17	1340	20231031	12.61	3090	-51.17	20230508	1340	12.61	20231031	3090	-51.17	20230508	1340	12.61	20231031	2.47	N	014910	500	112 억		685321	N	N	0	N	00	N
72	20231218	100306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1510	11	2	0.73	18180602	12024	29.01	1515	1540	1499	1948	1050	1499	1512.03	3.05	0	-5845	1533	1515	1502	1484	1471	1509	1478	112	449	500	950	1	1	22460985	339	14.80	0.92	12	0.05	102.00	1649.00	3090	20230508	-51.13	1340	20231031	12.69	3090	-51.13	20230508	1340	12.69	20231031	3090	-51.13	20230508	1340	12.69	20231031	2.47	N	014910	500	112 억		685321	N	N	0	N	00	N
73	20231218	090304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1521	22	2	1.47	6207757	4077	9.84	1515	1540	1501	1948	1050	1499	1522.63	3.05	0	-1877	1533	1515	1502	1484	1471	1509	1478	112	449	500	950	1	1	22460985	342	14.91	0.92	12	0.02	102.00	1649.00	3090	20230508	-50.78	1340	20231031	13.51	3090	-50.78	20230508	1340	13.51	20231031	3090	-50.78	20230508	1340	13.51	20231031	2.47	N	014910	500	112 억		685321	N	N	0	N	00	N
74	20231215	160305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1499	3	2	0.20	61982591	41339	82.34	1505	1520	1489	1944	1048	1496	1499.37	3.06	0	-3077	1521	1508	1502	1489	1483	1505	1486	112	448	500	950	1	1	22460985	337	14.70	0.91	12	0.18	102.00	1649.00	3090	20230508	-51.49	1340	20231031	11.87	3090	-51.49	20230508	1340	11.87	20231031	3090	-51.49	20230508	1340	11.87	20231031	2.48	N	014910	500	112 억		687117	N	N	0	N	00	N
75	20231215	150307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1498	2	2	0.13	59268838	39525	78.72	1505	1520	1489	1944	1048	1496	1499.53	3.06	0	-2587	1521	1508	1502	1489	1483	1505	1486	112	448	500	950	1	1	22460985	336	14.69	0.91	12	0.18	102.00	1649.00	3090	20230508	-51.52	1340	20231031	11.79	3090	-51.52	20230508	1340	11.79	20231031	3090	-51.52	20230508	1340	11.79	20231031	2.48	N	014910	500	112 억		687117	N	N	0	N	00	N
76	20231215	140306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1493	-3	5	-0.20	45398573	30225	60.20	1505	1520	1490	1944	1048	1496	1502.02	3.06	0	-2595	1521	1508	1502	1489	1483	1505	1486	112	448	500	950	1	1	22460985	335	14.64	0.91	12	0.13	102.00	1649.00	3090	20230508	-51.68	1340	20231031	11.42	3090	-51.68	20230508	1340	11.42	20231031	3090	-51.68	20230508	1340	11.42	20231031	2.48	N	014910	500	112 억		687117	N	N	0	N	00	N
77	20231215	130305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1499	3	2	0.20	34563858	22995	45.80	1505	1520	1490	1944	1048	1496	1503.10	3.06	0	-1789	1521	1508	1502	1489	1483	1505	1486	112	448	500	950	1	1	22460985	337	14.70	0.91	12	0.10	102.00	1649.00	3090	20230508	-51.49	1340	20231031	11.87	3090	-51.49	20230508	1340	11.87	20231031	3090	-51.49	20230508	1340	11.87	20231031	2.48	N	014910	500	112 억		687117	N	N	0	N	00	N
78	20231215	120305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1501	5	2	0.33	33211267	22091	44.00	1505	1520	1490	1944	1048	1496	1503.38	3.06	0	-1761	1521	1508	1502	1489	1483	1505	1486	112	448	500	950	1	1	22460985	337	14.72	0.91	12	0.10	102.00	1649.00	3090	20230508	-51.42	1340	20231031	12.01	3090	-51.42	20230508	1340	12.01	20231031	3090	-51.42	20230508	1340	12.01	20231031	2.48	N	014910	500	112 억		687117	N	N	0	N	00	N
79	20231215	110306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1503	7	2	0.47	28882266	19207	38.26	1505	1520	1490	1944	1048	1496	1503.74	3.06	0	-1577	1521	1508	1502	1489	1483	1505	1486	112	448	500	950	1	1	22460985	338	14.74	0.91	12	0.09	102.00	1649.00	3090	20230508	-51.36	1340	20231031	12.16	3090	-51.36	20230508	1340	12.16	20231031	3090	-51.36	20230508	1340	12.16	20231031	2.48	N	014910	500	112 억		687117	N	N	0	N	00	N
80	20231215	100307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1492	-4	5	-0.27	27694221	18417	36.68	1505	1520	1490	1944	1048	1496	1503.73	3.06	0	-1545	1521	1508	1502	1489	1483	1505	1486	112	448	500	950	1	1	22460985	335	14.63	0.90	12	0.08	102.00	1649.00	3090	20230508	-51.72	1340	20231031	11.34	3090	-51.72	20230508	1340	11.34	20231031	3090	-51.72	20230508	1340	11.34	20231031	2.48	N	014910	500	112 억		687117	N	N	0	N	00	N
81	20231215	090305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1520	24	2	1.60	8511620	5650	11.25	1505	1520	1504	1944	1048	1496	1506.48	3.06	0	-1265	1521	1508	1502	1489	1483	1505	1486	112	448	500	950	1	1	22460985	341	14.90	0.92	12	0.03	102.00	1649.00	3090	20230508	-50.81	1340	20231031	13.43	3090	-50.81	20230508	1340	13.43	20231031	3090	-50.81	20230508	1340	13.43	20231031	2.48	N	014910	500	112 억		687117	N	N	0	N	00	N
82	20231214	160306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1496	-11	5	-0.73	75399578	50207	109.57	1507	1515	1496	1959	1055	1507	1501.77	3.08	0	-5487	1536	1521	1510	1495	1484	1516	1490	112	452	500	960	1	1	22460985	336	14.67	0.91	12	0.22	102.00	1649.00	3090	20230508	-51.59	1340	20231031	11.64	3090	-51.59	20230508	1340	11.64	20231031	3090	-51.59	20230508	1340	11.64	20231031	2.50	N	014910	500	112 억		692634	N	N	0	N	00	N
83	20231214	150315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1502	-5	5	-0.33	65063839	43308	94.51	1507	1515	1500	1959	1055	1507	1502.35	3.08	0	-4769	1536	1521	1510	1495	1484	1516	1490	112	452	500	960	1	1	22460985	337	14.73	0.91	12	0.19	102.00	1649.00	3090	20230508	-51.39	1340	20231031	12.09	3090	-51.39	20230508	1340	12.09	20231031	3090	-51.39	20230508	1340	12.09	20231031	2.50	N	014910	500	112 억		692634	N	N	0	N	00	N
84	20231214	140314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1504	-3	5	-0.20	37477997	24924	54.39	1507	1515	1500	1959	1055	1507	1503.69	3.08	0	-2186	1536	1521	1510	1495	1484	1516	1490	112	452	500	960	1	1	22460985	338	14.75	0.91	12	0.11	102.00	1649.00	3090	20230508	-51.33	1340	20231031	12.24	3090	-51.33	20230508	1340	12.24	20231031	3090	-51.33	20230508	1340	12.24	20231031	2.50	N	014910	500	112 억		692634	N	N	0	N	00	N
85	20231214	130309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1504	-3	5	-0.20	35137592	23368	51.00	1507	1515	1500	1959	1055	1507	1503.66	3.08	0	-801	1536	1521	1510	1495	1484	1516	1490	112	452	500	960	1	1	22460985	338	14.75	0.91	12	0.10	102.00	1649.00	3090	20230508	-51.33	1340	20231031	12.24	3090	-51.33	20230508	1340	12.24	20231031	3090	-51.33	20230508	1340	12.24	20231031	2.50	N	014910	500	112 억		692634	N	N	0	N	00	N
86	20231214	120316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1505	-2	5	-0.13	30432949	20235	44.16	1507	1515	1500	1959	1055	1507	1503.98	3.08	0	-280	1536	1521	1510	1495	1484	1516	1490	112	452	500	960	1	1	22460985	338	14.75	0.91	12	0.09	102.00	1649.00	3090	20230508	-51.29	1340	20231031	12.31	3090	-51.29	20230508	1340	12.31	20231031	3090	-51.29	20230508	1340	12.31	20231031	2.50	N	014910	500	112 억		692634	N	N	0	N	00	N
87	20231214	110309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1507	0	3	0.00	22681866	15075	32.90	1507	1515	1501	1959	1055	1507	1504.60	3.08	0	14	1536	1521	1510	1495	1484	1516	1490	112	452	500	960	1	1	22460985	338	14.77	0.91	12	0.07	102.00	1649.00	3090	20230508	-51.23	1340	20231031	12.46	3090	-51.23	20230508	1340	12.46	20231031	3090	-51.23	20230508	1340	12.46	20231031	2.50	N	014910	500	112 억		692634	N	N	0	N	00	N
88	20231214	100303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1512	5	2	0.33	15559354	10343	22.57	1507	1515	1501	1959	1055	1507	1504.34	3.08	0	1174	1536	1521	1510	1495	1484	1516	1490	112	452	500	960	1	1	22460985	340	14.82	0.92	12	0.05	102.00	1649.00	3090	20230508	-51.07	1340	20231031	12.84	3090	-51.07	20230508	1340	12.84	20231031	3090	-51.07	20230508	1340	12.84	20231031	2.50	N	014910	500	112 억		692634	N	N	0	N	00	N
89	20231214	090253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1507	0	3	0.00	587730	390	0.85	1507	1507	1507	1959	1055	1507	1507.00	3.08	0	-50	1536	1521	1510	1495	1484	1516	1490	112	452	500	960	1	1	22460985	338	14.77	0.91	12	0.00	102.00	1649.00	3090	20230508	-51.23	1340	20231031	12.46	3090	-51.23	20230508	1340	12.46	20231031	3090	-51.23	20230508	1340	12.46	20231031	2.50	N	014910	500	112 억		692634	N	N	0	N	00	N
90	20231213	160304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1507	-16	5	-1.05	69022669	45810	99.05	1519	1525	1499	1979	1067	1523	1506.72	3.14	0	-11797	1547	1535	1523	1511	1499	1541	1517	112	456	500	970	1	1	22460985	338	14.77	0.91	12	0.20	102.00	1649.00	3090	20230508	-51.23	1340	20231031	12.46	3090	-51.23	20230508	1340	12.46	20231031	3090	-51.23	20230508	1340	12.46	20231031	2.41	N	014910	500	112 억		704356	N	N	0	N	00	N
91	20231213	150311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1499	-24	5	-1.58	65006825	43137	93.27	1519	1525	1499	1979	1067	1523	1506.99	3.14	0	-11275	1547	1535	1523	1511	1499	1541	1517	112	456	500	970	1	1	22460985	337	14.70	0.91	12	0.19	102.00	1649.00	3090	20230508	-51.49	1340	20231031	11.87	3090	-51.49	20230508	1340	11.87	20231031	3090	-51.49	20230508	1340	11.87	20231031	2.41	N	014910	500	112 억		704356	N	N	0	N	00	N
92	20231213	140312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1509	-14	5	-0.92	53962947	35793	77.39	1519	1525	1499	1979	1067	1523	1507.64	3.14	0	-10154	1547	1535	1523	1511	1499	1541	1517	112	456	500	970	1	1	22460985	339	14.79	0.92	12	0.16	102.00	1649.00	3090	20230508	-51.17	1340	20231031	12.61	3090	-51.17	20230508	1340	12.61	20231031	3090	-51.17	20230508	1340	12.61	20231031	2.41	N	014910	500	112 억		704356	N	N	0	N	00	N
93	20231213	130309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1512	-11	5	-0.72	48906174	32445	70.15	1519	1525	1499	1979	1067	1523	1507.36	3.14	0	-9138	1547	1535	1523	1511	1499	1541	1517	112	456	500	970	1	1	22460985	340	14.82	0.92	12	0.14	102.00	1649.00	3090	20230508	-51.07	1340	20231031	12.84	3090	-51.07	20230508	1340	12.84	20231031	3090	-51.07	20230508	1340	12.84	20231031	2.41	N	014910	500	112 억		704356	N	N	0	N	00	N
94	20231213	120308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1506	-17	5	-1.12	46479001	30836	66.68	1519	1525	1499	1979	1067	1523	1507.30	3.14	0	-9060	1547	1535	1523	1511	1499	1541	1517	112	456	500	970	1	1	22460985	338	14.76	0.91	12	0.14	102.00	1649.00	3090	20230508	-51.26	1340	20231031	12.39	3090	-51.26	20230508	1340	12.39	20231031	3090	-51.26	20230508	1340	12.39	20231031	2.41	N	014910	500	112 억		704356	N	N	0	N	00	N
95	20231213	110309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1509	-14	5	-0.92	37991213	25197	54.48	1519	1525	1499	1979	1067	1523	1507.77	3.14	0	-7757	1547	1535	1523	1511	1499	1541	1517	112	456	500	970	1	1	22460985	339	14.79	0.92	12	0.11	102.00	1649.00	3090	20230508	-51.17	1340	20231031	12.61	3090	-51.17	20230508	1340	12.61	20231031	3090	-51.17	20230508	1340	12.61	20231031	2.41	N	014910	500	112 억		704356	N	N	0	N	00	N
96	20231213	100311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1506	-17	5	-1.12	17273011	11411	24.67	1519	1525	1506	1979	1067	1523	1513.72	3.14	0	-6510	1547	1535	1523	1511	1499	1541	1517	112	456	500	970	1	1	22460985	338	14.76	0.91	12	0.05	102.00	1649.00	3090	20230508	-51.26	1340	20231031	12.39	3090	-51.26	20230508	1340	12.39	20231031	3090	-51.26	20230508	1340	12.39	20231031	2.41	N	014910	500	112 억		704356	N	N	0	N	00	N
97	20231213	090307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1523	0	3	0.00	2665849	1755	3.79	1519	1523	1519	1979	1067	1523	1519.00	3.14	0	-228	1547	1535	1523	1511	1499	1541	1517	112	456	500	970	1	1	22460985	342	14.93	0.92	12	0.01	102.00	1649.00	3090	20230508	-50.71	1340	20231031	13.66	3090	-50.71	20230508	1340	13.66	20231031	3090	-50.71	20230508	1340	13.66	20231031	2.41	N	014910	500	112 억		704356	N	N	0	N	00	N
98	20231212	160256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1523	12	2	0.79	70423230	46230	57.67	1511	1535	1511	1964	1058	1511	1523.32	3.15	0	-2583	1530	1520	1510	1500	1490	1525	1505	112	453	500	960	1	1	22460985	342	14.93	0.92	12	0.21	102.00	1649.00	3090	20230508	-50.71	1340	20231031	13.66	3090	-50.71	20230508	1340	13.66	20231031	3090	-50.71	20230508	1340	13.66	20231031	2.54	N	014910	500	112 억		706939	N	N	0	N	00	N
99	20231212	150302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1524	13	2	0.86	66498951	43654	54.46	1511	1535	1511	1964	1058	1511	1523.32	3.15	0	-2261	1530	1520	1510	1500	1490	1525	1505	112	453	500	960	1	1	22460985	342	14.94	0.92	12	0.19	102.00	1649.00	3090	20230508	-50.68	1340	20231031	13.73	3090	-50.68	20230508	1340	13.73	20231031	3090	-50.68	20230508	1340	13.73	20231031	2.54	N	014910	500	112 억		706939	N	N	0	N	00	N
100	20231212	140251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1525	14	2	0.93	62761677	41203	51.40	1511	1535	1511	1964	1058	1511	1523.23	3.15	0	-1781	1530	1520	1510	1500	1490	1525	1505	112	453	500	960	1	1	22460985	343	14.95	0.92	12	0.18	102.00	1649.00	3090	20230508	-50.65	1340	20231031	13.81	3090	-50.65	20230508	1340	13.81	20231031	3090	-50.65	20230508	1340	13.81	20231031	2.54	N	014910	500	112 억		706939	N	N	0	N	00	N
101	20231212	130249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1525	14	2	0.93	51371575	33746	42.10	1511	1535	1511	1964	1058	1511	1522.30	3.15	0	-1781	1530	1520	1510	1500	1490	1525	1505	112	453	500	960	1	1	22460985	343	14.95	0.92	12	0.15	102.00	1649.00	3090	20230508	-50.65	1340	20231031	13.81	3090	-50.65	20230508	1340	13.81	20231031	3090	-50.65	20230508	1340	13.81	20231031	2.54	N	014910	500	112 억		706939	N	N	0	N	00	N
102	20231212	120248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1522	11	2	0.73	41926235	27537	34.35	1511	1535	1511	1964	1058	1511	1522.54	3.15	0	-1958	1530	1520	1510	1500	1490	1525	1505	112	453	500	960	1	1	22460985	342	14.92	0.92	12	0.12	102.00	1649.00	3090	20230508	-50.74	1340	20231031	13.58	3090	-50.74	20230508	1340	13.58	20231031	3090	-50.74	20230508	1340	13.58	20231031	2.54	N	014910	500	112 억		706939	N	N	0	N	00	N
103	20231212	110250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1516	5	2	0.33	41035772	26952	33.62	1511	1535	1511	1964	1058	1511	1522.55	3.15	0	-1938	1530	1520	1510	1500	1490	1525	1505	112	453	500	960	1	1	22460985	341	14.86	0.92	12	0.12	102.00	1649.00	3090	20230508	-50.94	1340	20231031	13.13	3090	-50.94	20230508	1340	13.13	20231031	3090	-50.94	20230508	1340	13.13	20231031	2.54	N	014910	500	112 억		706939	N	N	0	N	00	N
104	20231212	100301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1523	12	2	0.79	35777613	23495	29.31	1511	1535	1511	1964	1058	1511	1522.78	3.15	0	-1703	1530	1520	1510	1500	1490	1525	1505	112	453	500	960	1	1	22460985	342	14.93	0.92	12	0.10	102.00	1649.00	3090	20230508	-50.71	1340	20231031	13.66	3090	-50.71	20230508	1340	13.66	20231031	3090	-50.71	20230508	1340	13.66	20231031	2.54	N	014910	500	112 억		706939	N	N	0	N	00	N
105	20231212	090258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1525	14	2	0.93	11803720	7785	9.71	1511	1525	1511	1964	1058	1511	1516.21	3.15	0	-127	1530	1520	1510	1500	1490	1525	1505	112	453	500	960	1	1	22460985	343	14.95	0.92	12	0.03	102.00	1649.00	3090	20230508	-50.65	1340	20231031	13.81	3090	-50.65	20230508	1340	13.81	20231031	3090	-50.65	20230508	1340	13.81	20231031	2.54	N	014910	500	112 억		706939	N	N	0	N	00	N
106	20231211	160300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1511	3	2	0.20	117558810	78099	73.06	1507	1520	1500	1960	1056	1508	1505.25	3.05	-13509	6490	1544	1525	1506	1487	1468	1535	1497	112	452	500	960	1	1	22460985	339	14.81	0.92	12	0.35	102.00	1649.00	3090	20230508	-51.10	1340	20231031	12.76	3090	-51.10	20230508	1340	12.76	20231031	3090	-51.10	20230508	1340	12.76	20231031	2.48	N	014910	500	112 억		685940	N	N	0	N	00	N
107	20231211	150258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1508	0	3	0.00	114381051	75992	71.09	1507	1520	1500	1960	1056	1508	1505.17	3.05	-13509	6473	1544	1525	1506	1487	1468	1535	1497	112	452	500	960	1	1	22460985	339	14.78	0.91	12	0.34	102.00	1649.00	3090	20230508	-51.20	1340	20231031	12.54	3090	-51.20	20230508	1340	12.54	20231031	3090	-51.20	20230508	1340	12.54	20231031	2.48	N	014910	500	112 억		685940	N	N	0	N	00	N
108	20231211	140258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1505	-3	5	-0.20	94992591	63125	59.05	1507	1520	1500	1960	1056	1508	1504.83	3.05	-13509	5375	1544	1525	1506	1487	1468	1535	1497	112	452	500	960	1	1	22460985	338	14.75	0.91	12	0.28	102.00	1649.00	3090	20230508	-51.29	1340	20231031	12.31	3090	-51.29	20230508	1340	12.31	20231031	3090	-51.29	20230508	1340	12.31	20231031	2.48	N	014910	500	112 억		685940	N	N	0	N	00	N
109	20231211	130300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1512	4	2	0.27	92640098	61567	57.59	1507	1520	1500	1960	1056	1508	1504.70	3.05	-13509	5356	1544	1525	1506	1487	1468	1535	1497	112	452	500	960	1	1	22460985	340	14.82	0.92	12	0.27	102.00	1649.00	3090	20230508	-51.07	1340	20231031	12.84	3090	-51.07	20230508	1340	12.84	20231031	3090	-51.07	20230508	1340	12.84	20231031	2.48	N	014910	500	112 억		685940	N	N	0	N	00	N
110	20231211	120300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1511	3	2	0.20	67501000	44907	42.01	1507	1520	1500	1960	1056	1508	1503.13	3.05	-13509	3946	1544	1525	1506	1487	1468	1535	1497	112	452	500	960	1	1	22460985	339	14.81	0.92	12	0.20	102.00	1649.00	3090	20230508	-51.10	1340	20231031	12.76	3090	-51.10	20230508	1340	12.76	20231031	3090	-51.10	20230508	1340	12.76	20231031	2.48	N	014910	500	112 억		685940	N	N	0	N	00	N
111	20231211	110258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1505	-3	5	-0.20	60871402	40509	37.89	1507	1520	1500	1960	1056	1508	1502.66	3.05	-13509	4102	1544	1525	1506	1487	1468	1535	1497	112	452	500	960	1	1	22460985	338	14.75	0.91	12	0.18	102.00	1649.00	3090	20230508	-51.29	1340	20231031	12.31	3090	-51.29	20230508	1340	12.31	20231031	3090	-51.29	20230508	1340	12.31	20231031	2.48	N	014910	500	112 억		685940	N	N	0	N	00	N
112	20231211	100259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1511	3	2	0.20	23160159	15372	14.38	1507	1520	1500	1960	1056	1508	1506.65	3.05	-13509	3802	1544	1525	1506	1487	1468	1535	1497	112	452	500	960	1	1	22460985	339	14.81	0.92	12	0.07	102.00	1649.00	3090	20230508	-51.10	1340	20231031	12.76	3090	-51.10	20230508	1340	12.76	20231031	3090	-51.10	20230508	1340	12.76	20231031	2.48	N	014910	500	112 억		685940	N	N	0	N	00	N
113	20231211	090300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1507	-1	5	-0.07	4151785	2755	2.58	1507	1507	1507	1960	1056	1508	1507.00	3.05	-13509	-1149	1544	1525	1506	1487	1468	1535	1497	112	452	500	960	1	1	22460985	338	14.77	0.91	12	0.01	102.00	1649.00	3090	20230508	-51.23	1340	20231031	12.46	3090	-51.23	20230508	1340	12.46	20231031	3090	-51.23	20230508	1340	12.46	20231031	2.48	N	014910	500	112 억		685940	N	N	0	N	00	N
114	20231208	160256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1508	8	2	0.53	159915324	106365	82.55	1494	1525	1487	1950	1050	1500	1503.46	3.05	0	12811	1579	1539	1514	1474	1449	1527	1462	112	450	500	960	1	1	22460985	339	14.78	0.91	12	0.47	102.00	1649.00	3090	20230508	-51.20	1340	20231031	12.54	3090	-51.20	20230508	1340	12.54	20231031	3090	-51.20	20230508	1340	12.54	20231031	2.59	N	014910	500	112 억		685940	N	N	3	N	00	N
115	20231208	150258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1512	12	2	0.80	157056570	104469	81.08	1494	1525	1487	1950	1050	1500	1503.38	3.05	0	11705	1579	1539	1514	1474	1449	1527	1462	112	450	500	960	1	1	22460985	340	14.82	0.92	12	0.47	102.00	1649.00	3090	20230508	-51.07	1340	20231031	12.84	3090	-51.07	20230508	1340	12.84	20231031	3090	-51.07	20230508	1340	12.84	20231031	2.59	N	014910	500	112 억		685940	N	N	3	N	00	N
116	20231208	140256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1502	2	2	0.13	146574686	97523	75.69	1494	1525	1487	1950	1050	1500	1502.98	3.05	0	10444	1579	1539	1514	1474	1449	1527	1462	112	450	500	960	1	1	22460985	337	14.73	0.91	12	0.43	102.00	1649.00	3090	20230508	-51.39	1340	20231031	12.09	3090	-51.39	20230508	1340	12.09	20231031	3090	-51.39	20230508	1340	12.09	20231031	2.59	N	014910	500	112 억		685940	N	N	3	N	00	N
117	20231208	130255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1492	-8	5	-0.53	125042861	83161	64.54	1494	1525	1492	1950	1050	1500	1503.62	3.05	0	10398	1579	1539	1514	1474	1449	1527	1462	112	450	500	960	1	1	22460985	335	14.63	0.90	12	0.37	102.00	1649.00	3090	20230508	-51.72	1340	20231031	11.34	3090	-51.72	20230508	1340	11.34	20231031	3090	-51.72	20230508	1340	11.34	20231031	2.59	N	014910	500	112 억		685940	N	N	3	N	00	N
118	20231208	120255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1509	9	2	0.60	77666696	51569	40.02	1494	1525	1494	1950	1050	1500	1506.07	3.05	0	13083	1579	1539	1514	1474	1449	1527	1462	112	450	500	960	1	1	22460985	339	14.79	0.92	12	0.23	102.00	1649.00	3090	20230508	-51.17	1340	20231031	12.61	3090	-51.17	20230508	1340	12.61	20231031	3090	-51.17	20230508	1340	12.61	20231031	2.59	N	014910	500	112 억		685940	N	N	3	N	00	N
119	20231208	110252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1512	12	2	0.80	62317460	41406	32.14	1494	1525	1494	1950	1050	1500	1505.03	3.05	0	9049	1579	1539	1514	1474	1449	1527	1462	112	450	500	960	1	1	22460985	340	14.82	0.92	12	0.18	102.00	1649.00	3090	20230508	-51.07	1340	20231031	12.84	3090	-51.07	20230508	1340	12.84	20231031	3090	-51.07	20230508	1340	12.84	20231031	2.59	N	014910	500	112 억		685940	N	N	3	N	00	N
120	20231208	100257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1507	7	2	0.47	33806669	22469	17.44	1494	1525	1494	1950	1050	1500	1504.59	3.05	0	3461	1579	1539	1514	1474	1449	1527	1462	112	450	500	960	1	1	22460985	338	14.77	0.91	12	0.10	102.00	1649.00	3090	20230508	-51.23	1340	20231031	12.46	3090	-51.23	20230508	1340	12.46	20231031	3090	-51.23	20230508	1340	12.46	20231031	2.59	N	014910	500	112 억		685940	N	N	3	N	00	N
121	20231208	090255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1523	23	2	1.53	8500361	5664	4.40	1494	1525	1494	1950	1050	1500	1500.77	3.05	0	2640	1579	1539	1514	1474	1449	1527	1462	112	450	500	960	1	1	22460985	342	14.93	0.92	12	0.03	102.00	1649.00	3090	20230508	-50.71	1340	20231031	13.66	3090	-50.71	20230508	1340	13.66	20231031	3090	-50.71	20230508	1340	13.66	20231031	2.59	N	014910	500	112 억		685940	N	N	3	N	00	N
122	20231207	160254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1500	-28	5	-1.83	194489691	128565	68.07	1551	1554	1489	1986	1070	1528	1512.78	3.19	0	-30439	1562	1544	1512	1494	1462	1554	1504	112	458	500	970	1	1	22460985	337	14.71	0.91	12	0.57	102.00	1649.00	3090	20230508	-51.46	1340	20231031	11.94	3090	-51.46	20230508	1340	11.94	20231031	3090	-51.46	20230508	1340	11.94	20231031	2.57	N	014910	500	112 억		716379	N	N	3	N	00	N
123	20231207	150255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1507	-21	5	-1.37	178341780	117807	62.37	1551	1554	1489	1986	1070	1528	1513.85	3.19	0	-30392	1562	1544	1512	1494	1462	1554	1504	112	458	500	970	1	1	22460985	338	14.77	0.91	12	0.52	102.00	1649.00	3090	20230508	-51.23	1340	20231031	12.46	3090	-51.23	20230508	1340	12.46	20231031	3090	-51.23	20230508	1340	12.46	20231031	2.57	N	014910	500	112 억		716379	N	N	14	N	00	N
124	20231207	140255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1512	-16	5	-1.05	170760972	112779	59.71	1551	1554	1489	1986	1070	1528	1514.12	3.19	0	-30048	1562	1544	1512	1494	1462	1554	1504	112	458	500	970	1	1	22460985	340	14.82	0.92	12	0.50	102.00	1649.00	3090	20230508	-51.07	1340	20231031	12.84	3090	-51.07	20230508	1340	12.84	20231031	3090	-51.07	20230508	1340	12.84	20231031	2.57	N	014910	500	112 억		716379	N	N	14	N	00	N
125	20231207	130254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1508	-20	5	-1.31	158402164	104604	55.38	1551	1554	1489	1986	1070	1528	1514.30	3.19	0	-29263	1562	1544	1512	1494	1462	1554	1504	112	458	500	970	1	1	22460985	339	14.78	0.91	12	0.47	102.00	1649.00	3090	20230508	-51.20	1340	20231031	12.54	3090	-51.20	20230508	1340	12.54	20231031	3090	-51.20	20230508	1340	12.54	20231031	2.57	N	014910	500	112 억		716379	N	N	14	N	00	N
126	20231207	120255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1494	-34	5	-2.23	152401038	100605	53.26	1551	1554	1489	1986	1070	1528	1514.85	3.19	0	-28868	1562	1544	1512	1494	1462	1554	1504	112	458	500	970	1	1	22460985	336	14.65	0.91	12	0.45	102.00	1649.00	3090	20230508	-51.65	1340	20231031	11.49	3090	-51.65	20230508	1340	11.49	20231031	3090	-51.65	20230508	1340	11.49	20231031	2.57	N	014910	500	112 억		716379	N	N	14	N	00	N
127	20231207	110252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1493	-35	5	-2.29	149196641	98464	52.13	1551	1554	1489	1986	1070	1528	1515.24	3.19	0	-28810	1562	1544	1512	1494	1462	1554	1504	112	458	500	970	1	1	22460985	335	14.64	0.91	12	0.44	102.00	1649.00	3090	20230508	-51.68	1340	20231031	11.42	3090	-51.68	20230508	1340	11.42	20231031	3090	-51.68	20230508	1340	11.42	20231031	2.57	N	014910	500	112 억		716379	N	N	14	N	00	N
128	20231207	100253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1507	-21	5	-1.37	111963282	73589	38.96	1551	1554	1499	1986	1070	1528	1521.47	3.19	0	-23570	1562	1544	1512	1494	1462	1554	1504	112	458	500	970	1	1	22460985	338	14.77	0.91	12	0.33	102.00	1649.00	3090	20230508	-51.23	1340	20231031	12.46	3090	-51.23	20230508	1340	12.46	20231031	3090	-51.23	20230508	1340	12.46	20231031	2.57	N	014910	500	112 억		716379	N	N	14	N	00	N
129	20231207	090255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1521	-7	5	-0.46	40349021	26209	13.88	1551	1554	1521	1986	1070	1528	1539.51	3.19	0	-4638	1562	1544	1512	1494	1462	1554	1504	112	458	500	970	1	1	22460985	342	14.91	0.92	12	0.12	102.00	1649.00	3090	20230508	-50.78	1340	20231031	13.51	3090	-50.78	20230508	1340	13.51	20231031	3090	-50.78	20230508	1340	13.51	20231031	2.57	N	014910	500	112 억		716379	N	N	14	N	00	N
130	20231206	160249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1528	39	2	2.62	152204534	101621	178.32	1489	1530	1480	1935	1043	1489	1497.62	3.12	0	15484	1543	1515	1495	1467	1447	1506	1458	112	446	500	950	1	1	22460985	343	14.98	0.93	12	0.45	102.00	1649.00	3090	20230508	-50.55	1340	20231031	14.03	3090	-50.55	20230508	1340	14.03	20231031	3090	-50.55	20230508	1340	14.03	20231031	2.60	N	014910	500	112 억		700895	N	N	14	N	00	N
131	20231206	150256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1493	4	2	0.27	86388240	57835	101.49	1489	1507	1480	1935	1043	1489	1493.70	3.12	0	-761	1543	1515	1495	1467	1447	1506	1458	112	446	500	950	1	1	22460985	335	14.64	0.91	12	0.26	102.00	1649.00	3090	20230508	-51.68	1340	20231031	11.42	3090	-51.68	20230508	1340	11.42	20231031	3090	-51.68	20230508	1340	11.42	20231031	2.60	N	014910	500	112 억		700895	N	N	2	N	00	N
132	20231206	140253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1494	5	2	0.34	56285947	37681	66.12	1489	1507	1480	1935	1043	1489	1493.75	3.12	0	-2232	1543	1515	1495	1467	1447	1506	1458	112	446	500	950	1	1	22460985	336	14.65	0.91	12	0.17	102.00	1649.00	3090	20230508	-51.65	1340	20231031	11.49	3090	-51.65	20230508	1340	11.49	20231031	3090	-51.65	20230508	1340	11.49	20231031	2.60	N	014910	500	112 억		700895	N	N	2	N	00	N
133	20231206	130253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1500	11	2	0.74	49511834	33154	58.18	1489	1507	1480	1935	1043	1489	1493.39	3.12	0	-3544	1543	1515	1495	1467	1447	1506	1458	112	446	500	950	1	1	22460985	337	14.71	0.91	12	0.15	102.00	1649.00	3090	20230508	-51.46	1340	20231031	11.94	3090	-51.46	20230508	1340	11.94	20231031	3090	-51.46	20230508	1340	11.94	20231031	2.60	N	014910	500	112 억		700895	N	N	2	N	00	N
134	20231206	120250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1490	1	2	0.07	45288411	30329	53.22	1489	1507	1480	1935	1043	1489	1493.24	3.12	0	-3882	1543	1515	1495	1467	1447	1506	1458	112	446	500	950	1	1	22460985	335	14.61	0.90	12	0.14	102.00	1649.00	3090	20230508	-51.78	1340	20231031	11.19	3090	-51.78	20230508	1340	11.19	20231031	3090	-51.78	20230508	1340	11.19	20231031	2.60	N	014910	500	112 억		700895	N	N	2	N	00	N
135	20231206	110255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1497	8	2	0.54	41509774	27797	48.78	1489	1507	1480	1935	1043	1489	1493.32	3.12	0	-4897	1543	1515	1495	1467	1447	1506	1458	112	446	500	950	1	1	22460985	336	14.68	0.91	12	0.12	102.00	1649.00	3090	20230508	-51.55	1340	20231031	11.72	3090	-51.55	20230508	1340	11.72	20231031	3090	-51.55	20230508	1340	11.72	20231031	2.60	N	014910	500	112 억		700895	N	N	2	N	00	N
136	20231206	100253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1494	5	2	0.34	35288467	23632	41.47	1489	1507	1480	1935	1043	1489	1493.25	3.12	0	-3661	1543	1515	1495	1467	1447	1506	1458	112	446	500	950	1	1	22460985	336	14.65	0.91	12	0.11	102.00	1649.00	3090	20230508	-51.65	1340	20231031	11.49	3090	-51.65	20230508	1340	11.49	20231031	3090	-51.65	20230508	1340	11.49	20231031	2.60	N	014910	500	112 억		700895	N	N	2	N	00	N
137	20231206	090253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1488	-1	5	-0.07	1544088	1037	1.82	1489	1489	1488	1935	1043	1489	1489.00	3.12	0	-154	1543	1515	1495	1467	1447	1506	1458	112	446	500	950	1	1	22460985	334	14.59	0.90	12	0.00	102.00	1649.00	3090	20230508	-51.84	1340	20231031	11.04	3090	-51.84	20230508	1340	11.04	20231031	3090	-51.84	20230508	1340	11.04	20231031	2.60	N	014910	500	112 억		700895	N	N	2	N	00	N
138	20231205	160254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1489	-32	5	-2.10	85193156	56967	52.20	1523	1523	1475	1977	1065	1521	1495.56	3.20	0	-17332	1567	1544	1527	1504	1487	1555	1515	112	456	500	970	1	1	22460985	334	14.60	0.90	12	0.25	102.00	1649.00	3090	20230508	-51.81	1340	20231031	11.12	3090	-51.81	20230508	1340	11.12	20231031	3090	-51.81	20230508	1340	11.12	20231031	2.80	N	014910	500	112 억		718227	N	N	2	N	00	N
139	20231205	150253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1478	-43	5	-2.83	76431596	51053	46.78	1523	1523	1478	1977	1065	1521	1497.09	3.20	0	-17559	1567	1544	1527	1504	1487	1555	1515	112	456	500	970	1	1	22460985	332	14.49	0.90	12	0.23	102.00	1649.00	3090	20230508	-52.17	1340	20231031	10.30	3090	-52.17	20230508	1340	10.30	20231031	3090	-52.17	20230508	1340	10.30	20231031	2.80	N	014910	500	112 억		718227	N	N	3	N	00	N
140	20231205	140254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1500	-21	5	-1.38	54566659	36348	33.30	1523	1523	1492	1977	1065	1521	1501.21	3.20	0	-10126	1567	1544	1527	1504	1487	1555	1515	112	456	500	970	1	1	22460985	337	14.71	0.91	12	0.16	102.00	1649.00	3090	20230508	-51.46	1340	20231031	11.94	3090	-51.46	20230508	1340	11.94	20231031	3090	-51.46	20230508	1340	11.94	20231031	2.80	N	014910	500	112 억		718227	N	N	3	N	00	N
141	20231205	130254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1497	-24	5	-1.58	54279101	36156	33.13	1523	1523	1492	1977	1065	1521	1501.23	3.20	0	-9960	1567	1544	1527	1504	1487	1555	1515	112	456	500	970	1	1	22460985	336	14.68	0.91	12	0.16	102.00	1649.00	3090	20230508	-51.55	1340	20231031	11.72	3090	-51.55	20230508	1340	11.72	20231031	3090	-51.55	20230508	1340	11.72	20231031	2.80	N	014910	500	112 억		718227	N	N	3	N	00	N
142	20231205	120252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1495	-26	5	-1.71	43677444	29065	26.63	1523	1523	1495	1977	1065	1521	1502.73	3.20	0	-8655	1567	1544	1527	1504	1487	1555	1515	112	456	500	970	1	1	22460985	336	14.66	0.91	12	0.13	102.00	1649.00	3090	20230508	-51.62	1340	20231031	11.57	3090	-51.62	20230508	1340	11.57	20231031	3090	-51.62	20230508	1340	11.57	20231031	2.80	N	014910	500	112 억		718227	N	N	3	N	00	N
143	20231205	110251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1498	-23	5	-1.51	35608131	23674	21.69	1523	1523	1497	1977	1065	1521	1504.08	3.20	0	-4843	1567	1544	1527	1504	1487	1555	1515	112	456	500	970	1	1	22460985	336	14.69	0.91	12	0.11	102.00	1649.00	3090	20230508	-51.52	1340	20231031	11.79	3090	-51.52	20230508	1340	11.79	20231031	3090	-51.52	20230508	1340	11.79	20231031	2.80	N	014910	500	112 억		718227	N	N	3	N	00	N
144	20231205	100252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1512	-9	5	-0.59	23258779	15452	14.16	1523	1523	1497	1977	1065	1521	1505.19	3.20	0	-2780	1567	1544	1527	1504	1487	1555	1515	112	456	500	970	1	1	22460985	340	14.82	0.92	12	0.07	102.00	1649.00	3090	20230508	-51.07	1340	20231031	12.84	3090	-51.07	20230508	1340	12.84	20231031	3090	-51.07	20230508	1340	12.84	20231031	2.80	N	014910	500	112 억		718227	N	N	3	N	00	N
145	20231205	090250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1522	1	2	0.07	2940834	1931	1.77	1523	1523	1522	1977	1065	1521	1523.00	3.20	0	-244	1567	1544	1527	1504	1487	1555	1515	112	456	500	970	1	1	22460985	342	14.92	0.92	12	0.01	102.00	1649.00	3090	20230508	-50.74	1340	20231031	13.58	3090	-50.74	20230508	1340	13.58	20231031	3090	-50.74	20230508	1340	13.58	20231031	2.80	N	014910	500	112 억		718227	N	N	3	N	00	N
146	20231204	160252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1521	5	2	0.33	165614503	109113	48.35	1511	1550	1510	1970	1062	1516	1517.83	3.31	0	-18470	1589	1552	1501	1464	1413	1571	1483	112	454	500	970	1	1	22460985	342	14.91	0.92	12	0.49	102.00	1649.00	3090	20230508	-50.78	1340	20231031	13.51	3090	-50.78	20230508	1340	13.51	20231031	3090	-50.78	20230508	1340	13.51	20231031	2.79	N	014910	500	112 억		742539	N	N	3	N	00	N
147	20231204	150254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1515	-1	5	-0.07	160089929	105471	46.74	1511	1550	1510	1970	1062	1516	1517.86	3.31	0	-17927	1589	1552	1501	1464	1413	1571	1483	112	454	500	970	1	1	22460985	340	14.85	0.92	12	0.47	102.00	1649.00	3090	20230508	-50.97	1340	20231031	13.06	3090	-50.97	20230508	1340	13.06	20231031	3090	-50.97	20230508	1340	13.06	20231031	2.79	N	014910	500	112 억		742539	N	N	0	N	00	N
148	20231204	140251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1515	-1	5	-0.07	137251897	90384	40.05	1511	1550	1510	1970	1062	1516	1518.55	3.31	0	-16508	1589	1552	1501	1464	1413	1571	1483	112	454	500	970	1	1	22460985	340	14.85	0.92	12	0.40	102.00	1649.00	3090	20230508	-50.97	1340	20231031	13.06	3090	-50.97	20230508	1340	13.06	20231031	3090	-50.97	20230508	1340	13.06	20231031	2.79	N	014910	500	112 억		742539	N	N	0	N	00	N
149	20231204	130251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1514	-2	5	-0.13	134453131	88535	39.23	1511	1550	1510	1970	1062	1516	1518.65	3.31	0	-16663	1589	1552	1501	1464	1413	1571	1483	112	454	500	970	1	1	22460985	340	14.84	0.92	12	0.39	102.00	1649.00	3090	20230508	-51.00	1340	20231031	12.99	3090	-51.00	20230508	1340	12.99	20231031	3090	-51.00	20230508	1340	12.99	20231031	2.79	N	014910	500	112 억		742539	N	N	0	N	00	N
150	20231204	120251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1514	-2	5	-0.13	131020394	86267	38.23	1511	1550	1510	1970	1062	1516	1518.79	3.31	0	-16198	1589	1552	1501	1464	1413	1571	1483	112	454	500	970	1	1	22460985	340	14.84	0.92	12	0.38	102.00	1649.00	3090	20230508	-51.00	1340	20231031	12.99	3090	-51.00	20230508	1340	12.99	20231031	3090	-51.00	20230508	1340	12.99	20231031	2.79	N	014910	500	112 억		742539	N	N	0	N	00	N
151	20231204	110252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1522	6	2	0.40	113966420	75051	33.26	1511	1550	1510	1970	1062	1516	1518.53	3.31	0	-15187	1589	1552	1501	1464	1413	1571	1483	112	454	500	970	1	1	22460985	342	14.92	0.92	12	0.33	102.00	1649.00	3090	20230508	-50.74	1340	20231031	13.58	3090	-50.74	20230508	1340	13.58	20231031	3090	-50.74	20230508	1340	13.58	20231031	2.79	N	014910	500	112 억		742539	N	N	0	N	00	N
152	20231204	100251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1515	-1	5	-0.07	91279179	60136	26.65	1511	1550	1510	1970	1062	1516	1517.89	3.31	0	-17209	1589	1552	1501	1464	1413	1571	1483	112	454	500	970	1	1	22460985	340	14.85	0.92	12	0.27	102.00	1649.00	3090	20230508	-50.97	1340	20231031	13.06	3090	-50.97	20230508	1340	13.06	20231031	3090	-50.97	20230508	1340	13.06	20231031	2.79	N	014910	500	112 억		742539	N	N	0	N	00	N
153	20231204	090250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1511	-5	5	-0.33	10311075	6810	3.02	1511	1525	1510	1970	1062	1516	1514.02	3.31	0	-2288	1589	1552	1501	1464	1413	1571	1483	112	454	500	970	1	1	22460985	339	14.81	0.92	12	0.03	102.00	1649.00	3090	20230508	-51.10	1340	20231031	12.76	3090	-51.10	20230508	1340	12.76	20231031	3090	-51.10	20230508	1340	12.76	20231031	2.79	N	014910	500	112 억		742539	N	N	0	N	00	N
154	20231201	160251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1516	48	2	3.27	337500935	225326	179.42	1468	1538	1450	1908	1028	1468	1497.82	3.25	0	10631	1564	1515	1481	1432	1398	1540	1457	112	440	500	930	1	1	22460985	341	14.86	0.92	12	1.00	102.00	1649.00	3090	20230508	-50.94	1340	20231031	13.13	3090	-50.94	20230508	1340	13.13	20231031	3090	-50.94	20230508	1340	13.13	20231031	2.83	N	014910	500	112 억		729611	N	N	0	N	00	N
155	20231201	150251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1513	45	2	3.07	306822105	205062	163.28	1468	1538	1450	1908	1028	1468	1496.27	3.25	0	8964	1564	1515	1481	1432	1398	1540	1457	112	440	500	930	1	1	22460985	340	14.83	0.92	12	0.91	102.00	1649.00	3090	20230508	-51.04	1340	20231031	12.91	3090	-51.04	20230508	1340	12.91	20231031	3090	-51.04	20230508	1340	12.91	20231031	2.83	N	014910	500	112 억		729611	N	N	0	N	00	N
156	20231201	140251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1507	39	2	2.66	293660183	196331	156.33	1468	1538	1450	1908	1028	1468	1495.77	3.25	0	6874	1564	1515	1481	1432	1398	1540	1457	112	440	500	930	1	1	22460985	338	14.77	0.91	12	0.87	102.00	1649.00	3090	20230508	-51.23	1340	20231031	12.46	3090	-51.23	20230508	1340	12.46	20231031	3090	-51.23	20230508	1340	12.46	20231031	2.83	N	014910	500	112 억		729611	N	N	0	N	00	N
157	20231201	130250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1513	45	2	3.07	268323291	179523	142.95	1468	1538	1450	1908	1028	1468	1494.67	3.25	0	5016	1564	1515	1481	1432	1398	1540	1457	112	440	500	930	1	1	22460985	340	14.83	0.92	12	0.80	102.00	1649.00	3090	20230508	-51.04	1340	20231031	12.91	3090	-51.04	20230508	1340	12.91	20231031	3090	-51.04	20230508	1340	12.91	20231031	2.83	N	014910	500	112 억		729611	N	N	0	N	00	N
158	20231201	120251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1500	32	2	2.18	224185029	150272	119.66	1468	1514	1450	1908	1028	1468	1491.89	3.25	0	1710	1564	1515	1481	1432	1398	1540	1457	112	440	500	930	1	1	22460985	337	14.71	0.91	12	0.67	102.00	1649.00	3090	20230508	-51.46	1340	20231031	11.94	3090	-51.46	20230508	1340	11.94	20231031	3090	-51.46	20230508	1340	11.94	20231031	2.83	N	014910	500	112 억		729611	N	N	0	N	00	N
159	20231201	110251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1505	37	2	2.52	147600751	99332	79.09	1468	1513	1450	1908	1028	1468	1485.97	3.25	0	-2047	1564	1515	1481	1432	1398	1540	1457	112	440	500	930	1	1	22460985	338	14.75	0.91	12	0.44	102.00	1649.00	3090	20230508	-51.29	1340	20231031	12.31	3090	-51.29	20230508	1340	12.31	20231031	3090	-51.29	20230508	1340	12.31	20231031	2.83	N	014910	500	112 억		729611	N	N	0	N	00	N
160	20231201	100251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1478	10	2	0.68	56197947	38281	30.48	1468	1481	1450	1908	1028	1468	1468.04	3.25	0	-6642	1564	1515	1481	1432	1398	1540	1457	112	440	500	930	1	1	22460985	332	14.49	0.90	12	0.17	102.00	1649.00	3090	20230508	-52.17	1340	20231031	10.30	3090	-52.17	20230508	1340	10.30	20231031	3090	-52.17	20230508	1340	10.30	20231031	2.83	N	014910	500	112 억		729611	N	N	0	N	00	N
161	20231201	090248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1471	3	2	0.20	4110598	2801	2.23	1468	1471	1455	1908	1028	1468	1467.51	3.25	0	-1720	1564	1515	1481	1432	1398	1540	1457	112	440	500	930	1	1	22460985	330	14.42	0.89	12	0.01	102.00	1649.00	3090	20230508	-52.39	1340	20231031	9.78	3090	-52.39	20230508	1340	9.78	20231031	3090	-52.39	20230508	1340	9.78	20231031	2.83	N	014910	500	112 억		729611	N	N	0	N	00	N