KissMeData/019490/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	160349	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1125	-15	5	-1.32	52185708	46162	158.56	1140	1144	1125	1482	798	1140	1130.62	0.34	-2617	-2617	1204	1172	1153	1121	1102	1162	1111	138	342	500	0	1	1	27611224	311	-1.14	3.15	12	0.17	-985.00	357.00	2635	20231102	-57.31	1110	20231221	1.35	2635	-57.31	20231102	1110	1.35	20231221	2635	-57.31	20231102	1110	1.35	20231221	0.00	N	019490	500	138 억		95135	N	N	0	N	00	N
3	20231229	150346	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1125	-15	5	-1.32	52185708	46162	158.56	1140	1144	1125	1482	798	1140	1130.62	0.34	-2617	-2617	1204	1172	1153	1121	1102	1162	1111	138	342	500	0	1	1	27611224	311	-1.14	3.15	12	0.17	-985.00	357.00	2635	20231102	-57.31	1110	20231221	1.35	2635	-57.31	20231102	1110	1.35	20231221	2635	-57.31	20231102	1110	1.35	20231221	0.00	N	019490	500	138 억		95135	N	N	0	N	00	N
4	20231229	140346	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1125	-15	5	-1.32	52185708	46162	158.56	1140	1144	1125	1482	798	1140	1130.62	0.34	-2617	-2617	1204	1172	1153	1121	1102	1162	1111	138	342	500	0	1	1	27611224	311	-1.14	3.15	12	0.17	-985.00	357.00	2635	20231102	-57.31	1110	20231221	1.35	2635	-57.31	20231102	1110	1.35	20231221	2635	-57.31	20231102	1110	1.35	20231221	0.00	N	019490	500	138 억		95135	N	N	0	N	00	N
5	20231229	130346	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1125	-15	5	-1.32	52185708	46162	158.56	1140	1144	1125	1482	798	1140	1130.62	0.34	-2617	-2617	1204	1172	1153	1121	1102	1162	1111	138	342	500	0	1	1	27611224	311	-1.14	3.15	12	0.17	-985.00	357.00	2635	20231102	-57.31	1110	20231221	1.35	2635	-57.31	20231102	1110	1.35	20231221	2635	-57.31	20231102	1110	1.35	20231221	0.00	N	019490	500	138 억		95135	N	N	0	N	00	N
6	20231229	120346	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1125	-15	5	-1.32	52185708	46162	158.56	1140	1144	1125	1482	798	1140	1130.62	0.34	-2617	-2617	1204	1172	1153	1121	1102	1162	1111	138	342	500	0	1	1	27611224	311	-1.14	3.15	12	0.17	-985.00	357.00	2635	20231102	-57.31	1110	20231221	1.35	2635	-57.31	20231102	1110	1.35	20231221	2635	-57.31	20231102	1110	1.35	20231221	0.00	N	019490	500	138 억		95135	N	N	0	N	00	N
7	20231229	110335	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1125	-15	5	-1.32	52185708	46162	158.56	1140	1144	1125	1482	798	1140	1130.62	0.34	-2617	-2617	1204	1172	1153	1121	1102	1162	1111	138	342	500	0	1	1	27611224	311	-1.14	3.15	12	0.17	-985.00	357.00	2635	20231102	-57.31	1110	20231221	1.35	2635	-57.31	20231102	1110	1.35	20231221	2635	-57.31	20231102	1110	1.35	20231221	0.00	N	019490	500	138 억		95135	N	N	0	N	00	N
8	20231229	100336	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1125	-15	5	-1.32	52185708	46162	158.56	1140	1144	1125	1482	798	1140	1130.62	0.34	-2617	-2617	1204	1172	1153	1121	1102	1162	1111	138	342	500	0	1	1	27611224	311	-1.14	3.15	12	0.17	-985.00	357.00	2635	20231102	-57.31	1110	20231221	1.35	2635	-57.31	20231102	1110	1.35	20231221	2635	-57.31	20231102	1110	1.35	20231221	0.00	N	019490	500	138 억		95135	N	N	0	N	00	N
9	20231229	090336	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1125	-15	5	-1.32	52185708	46162	158.56	1140	1144	1125	1482	798	1140	1130.62	0.34	-2617	-2617	1204	1172	1153	1121	1102	1162	1111	138	342	500	0	1	1	27611224	311	-1.14	3.15	12	0.17	-985.00	357.00	2635	20231102	-57.31	1110	20231221	1.35	2635	-57.31	20231102	1110	1.35	20231221	2635	-57.31	20231102	1110	1.35	20231221	0.00	N	019490	500	138 억		95135	N	N	0	N	00	N
10	20231228	160333	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1125	-15	5	-1.32	51792392	45809	157.34	1140	1144	1125	1482	798	1140	1130.62	0.35	0	-2617	1204	1172	1153	1121	1102	1162	1111	138	342	500	0	1	1	27611224	311	-1.14	3.15	12	0.17	-985.00	357.00	2635	20231102	-57.31	1110	20231221	1.35	2635	-57.31	20231102	1110	1.35	20231221	2635	-57.31	20231102	1110	1.35	20231221	0.00	N	019490	500	138 억		97752	N	N	0	N	00	N
11	20231228	150337	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1137	-3	5	-0.26	48430305	42825	147.09	1140	1144	1125	1482	798	1140	1130.89	0.35	0	-2665	1204	1172	1153	1121	1102	1162	1111	138	342	500	0	1	1	27611224	314	-1.15	3.18	12	0.16	-985.00	357.00	2635	20231102	-56.85	1110	20231221	2.43	2635	-56.85	20231102	1110	2.43	20231221	2635	-56.85	20231102	1110	2.43	20231221	0.00	N	019490	500	138 억		97752	N	N	0	N	00	N
12	20231228	140333	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1132	-8	5	-0.70	33182238	29320	100.71	1140	1144	1125	1482	798	1140	1131.73	0.35	0	-2819	1204	1172	1153	1121	1102	1162	1111	138	342	500	0	1	1	27611224	313	-1.15	3.17	12	0.11	-985.00	357.00	2635	20231102	-57.04	1110	20231221	1.98	2635	-57.04	20231102	1110	1.98	20231221	2635	-57.04	20231102	1110	1.98	20231221	0.00	N	019490	500	138 억		97752	N	N	0	N	00	N
13	20231228	130334	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1133	-7	5	-0.61	22875783	20204	69.40	1140	1144	1125	1482	798	1140	1132.24	0.35	0	-2806	1204	1172	1153	1121	1102	1162	1111	138	342	500	0	1	1	27611224	313	-1.15	3.17	12	0.07	-985.00	357.00	2635	20231102	-57.00	1110	20231221	2.07	2635	-57.00	20231102	1110	2.07	20231221	2635	-57.00	20231102	1110	2.07	20231221	0.00	N	019490	500	138 억		97752	N	N	0	N	00	N
14	20231228	120334	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1138	-2	5	-0.18	20408987	18024	61.91	1140	1144	1125	1482	798	1140	1132.32	0.35	0	-1160	1204	1172	1153	1121	1102	1162	1111	138	342	500	0	1	1	27611224	314	-1.16	3.19	12	0.07	-985.00	357.00	2635	20231102	-56.81	1110	20231221	2.52	2635	-56.81	20231102	1110	2.52	20231221	2635	-56.81	20231102	1110	2.52	20231221	0.00	N	019490	500	138 억		97752	N	N	0	N	00	N
15	20231228	110334	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1139	-1	5	-0.09	15962180	14098	48.42	1140	1142	1126	1482	798	1140	1132.23	0.35	0	-656	1204	1172	1153	1121	1102	1162	1111	138	342	500	0	1	1	27611224	314	-1.16	3.19	12	0.05	-985.00	357.00	2635	20231102	-56.77	1110	20231221	2.61	2635	-56.77	20231102	1110	2.61	20231221	2635	-56.77	20231102	1110	2.61	20231221	0.00	N	019490	500	138 억		97752	N	N	0	N	00	N
16	20231228	100332	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1128	-12	5	-1.05	8667652	7661	26.31	1140	1142	1126	1482	798	1140	1131.40	0.35	0	-339	1204	1172	1153	1121	1102	1162	1111	138	342	500	0	1	1	27611224	311	-1.15	3.16	12	0.03	-985.00	357.00	2635	20231102	-57.19	1110	20231221	1.62	2635	-57.19	20231102	1110	1.62	20231221	2635	-57.19	20231102	1110	1.62	20231221	0.00	N	019490	500	138 억		97752	N	N	0	N	00	N
17	20231228	090332	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1140	0	3	0.00	1140	1	0.00	1140	1140	1140	1482	798	1140	1140.00	0.35	0	0	1204	1172	1153	1121	1102	1162	1111	138	342	500	0	1	1	27611224	315	-1.16	3.19	12	0.00	-985.00	357.00	2635	20231102	-56.74	1110	20231221	2.70	2635	-56.74	20231102	1110	2.70	20231221	2635	-56.74	20231102	1110	2.70	20231221	0.00	N	019490	500	138 억		97752	N	N	0	N	00	N
18	20231227	160332	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1140	-12	5	-1.04	33503266	29112	55.06	1150	1185	1134	1497	807	1152	1150.84	0.37	0	-5541	1183	1167	1143	1127	1103	1175	1135	138	345	500	0	1	1	27611224	315	-1.16	3.19	12	0.11	-985.00	357.00	2635	20231102	-56.74	1110	20231221	2.70	2635	-56.74	20231102	1110	2.70	20231221	2635	-56.74	20231102	1110	2.70	20231221	0.00	N	019490	500	138 억		103293	N	N	0	N	00	N
19	20231227	150335	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1139	-13	5	-1.13	31890301	27697	52.39	1150	1185	1134	1497	807	1152	1151.40	0.37	0	-6050	1183	1167	1143	1127	1103	1175	1135	138	345	500	0	1	1	27611224	314	-1.16	3.19	12	0.10	-985.00	357.00	2635	20231102	-56.77	1110	20231221	2.61	2635	-56.77	20231102	1110	2.61	20231221	2635	-56.77	20231102	1110	2.61	20231221	0.00	N	019490	500	138 억		103293	N	N	0	N	00	N
20	20231227	140334	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1145	-7	5	-0.61	28801799	24998	47.28	1150	1185	1134	1497	807	1152	1152.16	0.37	0	-6043	1183	1167	1143	1127	1103	1175	1135	138	345	500	0	1	1	27611224	316	-1.16	3.21	12	0.09	-985.00	357.00	2635	20231102	-56.55	1110	20231221	3.15	2635	-56.55	20231102	1110	3.15	20231221	2635	-56.55	20231102	1110	3.15	20231221	0.00	N	019490	500	138 억		103293	N	N	0	N	00	N
21	20231227	130332	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1145	-7	5	-0.61	21327739	18475	34.94	1150	1185	1134	1497	807	1152	1154.41	0.37	0	-2530	1183	1167	1143	1127	1103	1175	1135	138	345	500	0	1	1	27611224	316	-1.16	3.21	12	0.07	-985.00	357.00	2635	20231102	-56.55	1110	20231221	3.15	2635	-56.55	20231102	1110	3.15	20231221	2635	-56.55	20231102	1110	3.15	20231221	0.00	N	019490	500	138 억		103293	N	N	0	N	00	N
22	20231227	120331	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1154	2	2	0.17	16288301	14082	26.63	1150	1185	1134	1497	807	1152	1156.68	0.37	0	-2637	1183	1167	1143	1127	1103	1175	1135	138	345	500	0	1	1	27611224	319	-1.17	3.23	12	0.05	-985.00	357.00	2635	20231102	-56.20	1110	20231221	3.96	2635	-56.20	20231102	1110	3.96	20231221	2635	-56.20	20231102	1110	3.96	20231221	0.00	N	019490	500	138 억		103293	N	N	0	N	00	N
23	20231227	110334	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1153	1	2	0.09	13469086	11633	22.00	1150	1185	1134	1497	807	1152	1157.83	0.37	0	-1668	1183	1167	1143	1127	1103	1175	1135	138	345	500	0	1	1	27611224	318	-1.17	3.23	12	0.04	-985.00	357.00	2635	20231102	-56.24	1110	20231221	3.87	2635	-56.24	20231102	1110	3.87	20231221	2635	-56.24	20231102	1110	3.87	20231221	0.00	N	019490	500	138 억		103293	N	N	0	N	00	N
24	20231227	100334	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1162	10	2	0.87	9774968	8413	15.91	1150	1185	1150	1497	807	1152	1161.89	0.37	0	57	1183	1167	1143	1127	1103	1175	1135	138	345	500	0	1	1	27611224	321	-1.18	3.25	12	0.03	-985.00	357.00	2635	20231102	-55.90	1110	20231221	4.68	2635	-55.90	20231102	1110	4.68	20231221	2635	-55.90	20231102	1110	4.68	20231221	0.00	N	019490	500	138 억		103293	N	N	0	N	00	N
25	20231227	090334	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1150	-2	5	-0.17	10350	9	0.02	1150	1150	1150	1497	807	1152	1150.00	0.37	0	0	1183	1167	1143	1127	1103	1175	1135	138	345	500	0	1	1	27611224	318	-1.17	3.22	12	0.00	-985.00	357.00	2635	20231102	-56.36	1110	20231221	3.60	2635	-56.36	20231102	1110	3.60	20231221	2635	-56.36	20231102	1110	3.60	20231221	0.00	N	019490	500	138 억		103293	N	N	0	N	00	N
26	20231226	160334	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1152	9	2	0.79	59901526	52871	83.02	1145	1159	1119	1485	801	1143	1132.98	0.37	0	515	1180	1161	1136	1117	1092	1171	1127	138	342	500	0	1	1	27611224	318	-1.17	3.23	12	0.19	-985.00	357.00	2635	20231102	-56.28	1110	20231221	3.78	2635	-56.28	20231102	1110	3.78	20231221	2635	-56.28	20231102	1110	3.78	20231221	0.00	N	019490	500	138 억		102709	N	N	0	N	00	N
27	20231226	150332	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1146	3	2	0.26	50965134	45071	70.77	1145	1159	1119	1485	801	1143	1130.77	0.37	0	3148	1180	1161	1136	1117	1092	1171	1127	138	342	500	0	1	1	27611224	316	-1.16	3.21	12	0.16	-985.00	357.00	2635	20231102	-56.51	1110	20231221	3.24	2635	-56.51	20231102	1110	3.24	20231221	2635	-56.51	20231102	1110	3.24	20231221	0.00	N	019490	500	138 억		102709	N	N	0	N	00	N
28	20231226	140334	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1133	-10	5	-0.87	44571070	39461	61.96	1145	1159	1119	1485	801	1143	1129.50	0.37	0	2872	1180	1161	1136	1117	1092	1171	1127	138	342	500	0	1	1	27611224	313	-1.15	3.17	12	0.14	-985.00	357.00	2635	20231102	-57.00	1110	20231221	2.07	2635	-57.00	20231102	1110	2.07	20231221	2635	-57.00	20231102	1110	2.07	20231221	0.00	N	019490	500	138 억		102709	N	N	0	N	00	N
29	20231226	130334	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1120	-23	5	-2.01	38964758	34497	54.17	1145	1159	1119	1485	801	1143	1129.51	0.37	0	-1004	1180	1161	1136	1117	1092	1171	1127	138	342	500	0	1	1	27611224	309	-1.14	3.14	12	0.12	-985.00	357.00	2635	20231102	-57.50	1110	20231221	0.90	2635	-57.50	20231102	1110	0.90	20231221	2635	-57.50	20231102	1110	0.90	20231221	0.00	N	019490	500	138 억		102709	N	N	0	N	00	N
30	20231226	120333	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1134	-9	5	-0.79	34795736	30785	48.34	1145	1159	1119	1485	801	1143	1130.28	0.37	0	-967	1180	1161	1136	1117	1092	1171	1127	138	342	500	0	1	1	27611224	313	-1.15	3.18	12	0.11	-985.00	357.00	2635	20231102	-56.96	1110	20231221	2.16	2635	-56.96	20231102	1110	2.16	20231221	2635	-56.96	20231102	1110	2.16	20231221	0.00	N	019490	500	138 억		102709	N	N	0	N	00	N
31	20231226	110335	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1130	-13	5	-1.14	20133736	17732	27.84	1145	1159	1120	1485	801	1143	1135.45	0.37	0	-2265	1180	1161	1136	1117	1092	1171	1127	138	342	500	0	1	1	27611224	312	-1.15	3.17	12	0.06	-985.00	357.00	2635	20231102	-57.12	1110	20231221	1.80	2635	-57.12	20231102	1110	1.80	20231221	2635	-57.12	20231102	1110	1.80	20231221	0.00	N	019490	500	138 억		102709	N	N	0	N	00	N
32	20231226	100333	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1139	-4	5	-0.35	10436081	9133	14.34	1145	1159	1123	1485	801	1143	1142.68	0.37	0	-2466	1180	1161	1136	1117	1092	1171	1127	138	342	500	0	1	1	27611224	314	-1.16	3.19	12	0.03	-985.00	357.00	2635	20231102	-56.77	1110	20231221	2.61	2635	-56.77	20231102	1110	2.61	20231221	2635	-56.77	20231102	1110	2.61	20231221	0.00	N	019490	500	138 억		102709	N	N	0	N	00	N
33	20231226	090334	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1140	-3	5	-0.26	2262203	1981	3.11	1145	1145	1140	1485	801	1143	1141.95	0.37	0	-69	1180	1161	1136	1117	1092	1171	1127	138	342	500	0	1	1	27611224	315	-1.16	3.19	12	0.01	-985.00	357.00	2635	20231102	-56.74	1110	20231221	2.70	2635	-56.74	20231102	1110	2.70	20231221	2635	-56.74	20231102	1110	2.70	20231221	0.00	N	019490	500	138 억		102709	N	N	0	N	00	N
34	20231222	160329	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1143	1	2	0.09	72228922	63682	48.11	1142	1155	1111	1484	800	1142	1134.20	0.28	0	25072	1228	1184	1147	1103	1066	1166	1085	138	342	500	0	1	1	27611224	316	-1.16	3.20	12	0.23	-985.00	357.00	2635	20231102	-56.62	1110	20231221	2.97	2635	-56.62	20231102	1110	2.97	20231221	2635	-56.62	20231102	1110	2.97	20231221	0.00	N	019490	500	138 억		77637	N	N	0	N	00	N
35	20231222	150330	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1138	-4	5	-0.35	69460207	61254	46.28	1142	1155	1111	1484	800	1142	1133.97	0.28	0	25109	1228	1184	1147	1103	1066	1166	1085	138	342	500	0	1	1	27611224	314	-1.16	3.19	12	0.22	-985.00	357.00	2635	20231102	-56.81	1110	20231221	2.52	2635	-56.81	20231102	1110	2.52	20231221	2635	-56.81	20231102	1110	2.52	20231221	0.00	N	019490	500	138 억		77637	N	N	0	N	00	N
36	20231222	140328	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1137	-5	5	-0.44	66577582	58721	44.36	1142	1155	1111	1484	800	1142	1133.80	0.28	0	24258	1228	1184	1147	1103	1066	1166	1085	138	342	500	0	1	1	27611224	314	-1.15	3.18	12	0.21	-985.00	357.00	2635	20231102	-56.85	1110	20231221	2.43	2635	-56.85	20231102	1110	2.43	20231221	2635	-56.85	20231102	1110	2.43	20231221	0.00	N	019490	500	138 억		77637	N	N	0	N	00	N
37	20231222	130327	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1138	-4	5	-0.35	64589815	56975	43.04	1142	1155	1111	1484	800	1142	1133.65	0.28	0	23626	1228	1184	1147	1103	1066	1166	1085	138	342	500	0	1	1	27611224	314	-1.16	3.19	12	0.21	-985.00	357.00	2635	20231102	-56.81	1110	20231221	2.52	2635	-56.81	20231102	1110	2.52	20231221	2635	-56.81	20231102	1110	2.52	20231221	0.00	N	019490	500	138 억		77637	N	N	0	N	00	N
38	20231222	120327	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1140	-2	5	-0.18	62455809	55102	41.63	1142	1155	1111	1484	800	1142	1133.46	0.28	0	23223	1228	1184	1147	1103	1066	1166	1085	138	342	500	0	1	1	27611224	315	-1.16	3.19	12	0.20	-985.00	357.00	2635	20231102	-56.74	1110	20231221	2.70	2635	-56.74	20231102	1110	2.70	20231221	2635	-56.74	20231102	1110	2.70	20231221	0.00	N	019490	500	138 억		77637	N	N	0	N	00	N
39	20231222	110329	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1134	-8	5	-0.70	54830600	48377	36.55	1142	1155	1111	1484	800	1142	1133.40	0.28	0	21225	1228	1184	1147	1103	1066	1166	1085	138	342	500	0	1	1	27611224	313	-1.15	3.18	12	0.18	-985.00	357.00	2635	20231102	-56.96	1110	20231221	2.16	2635	-56.96	20231102	1110	2.16	20231221	2635	-56.96	20231102	1110	2.16	20231221	0.00	N	019490	500	138 억		77637	N	N	0	N	00	N
40	20231222	100327	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1132	-10	5	-0.88	34164581	30262	22.86	1142	1147	1111	1484	800	1142	1128.96	0.28	0	11836	1228	1184	1147	1103	1066	1166	1085	138	342	500	0	1	1	27611224	313	-1.15	3.17	12	0.11	-985.00	357.00	2635	20231102	-57.04	1110	20231221	1.98	2635	-57.04	20231102	1110	1.98	20231221	2635	-57.04	20231102	1110	1.98	20231221	0.00	N	019490	500	138 억		77637	N	N	0	N	00	N
41	20231222	090327	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1141	-1	5	-0.09	3138188	2747	2.08	1142	1147	1141	1484	800	1142	1142.41	0.28	0	722	1228	1184	1147	1103	1066	1166	1085	138	342	500	0	1	1	27611224	315	-1.16	3.20	12	0.01	-985.00	357.00	2635	20231102	-56.70	1110	20231221	2.79	2635	-56.70	20231102	1110	2.79	20231221	2635	-56.70	20231102	1110	2.79	20231221	0.00	N	019490	500	138 억		77637	N	N	0	N	00	N
42	20231221	160327	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1142	-42	5	-3.55	151466671	132357	99.86	1185	1191	1110	1539	829	1184	1144.38	0.24	0	10707	1304	1244	1214	1154	1124	1229	1139	138	355	500	0	1	1	27611224	315	-1.16	3.20	12	0.48	-985.00	357.00	2635	20231102	-56.66	1110	20231221	2.88	2635	-56.66	20231102	1110	2.88	20231221	2635	-56.66	20231102	1110	2.88	20231221	0.00	N	019490	500	138 억		66886	N	N	0	N	00	N
43	20231221	150328	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1137	-47	5	-3.97	129299445	112822	85.12	1185	1191	1110	1539	829	1184	1146.05	0.24	0	10197	1304	1244	1214	1154	1124	1229	1139	138	355	500	0	1	1	27611224	314	-1.15	3.18	12	0.41	-985.00	357.00	2635	20231102	-56.85	1110	20231221	2.43	2635	-56.85	20231102	1110	2.43	20231221	2635	-56.85	20231102	1110	2.43	20231221	0.00	N	019490	500	138 억		66886	N	N	0	N	00	N
44	20231221	140325	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1142	-42	5	-3.55	114499710	99811	75.31	1185	1191	1110	1539	829	1184	1147.17	0.24	0	9843	1304	1244	1214	1154	1124	1229	1139	138	355	500	0	1	1	27611224	315	-1.16	3.20	12	0.36	-985.00	357.00	2635	20231102	-56.66	1110	20231221	2.88	2635	-56.66	20231102	1110	2.88	20231221	2635	-56.66	20231102	1110	2.88	20231221	0.00	N	019490	500	138 억		66886	N	N	0	N	00	N
45	20231221	130327	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1144	-40	5	-3.38	97566499	84970	64.11	1185	1191	1110	1539	829	1184	1148.25	0.24	0	9478	1304	1244	1214	1154	1124	1229	1139	138	355	500	0	1	1	27611224	316	-1.16	3.20	12	0.31	-985.00	357.00	2635	20231102	-56.58	1110	20231221	3.06	2635	-56.58	20231102	1110	3.06	20231221	2635	-56.58	20231102	1110	3.06	20231221	0.00	N	019490	500	138 억		66886	N	N	0	N	00	N
46	20231221	120327	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1150	-34	5	-2.87	96534481	84070	63.43	1185	1191	1110	1539	829	1184	1148.26	0.24	0	9406	1304	1244	1214	1154	1124	1229	1139	138	355	500	0	1	1	27611224	318	-1.17	3.22	12	0.30	-985.00	357.00	2635	20231102	-56.36	1110	20231221	3.60	2635	-56.36	20231102	1110	3.60	20231221	2635	-56.36	20231102	1110	3.60	20231221	0.00	N	019490	500	138 억		66886	N	N	0	N	00	N
47	20231221	110328	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1151	-33	5	-2.79	82406638	71786	54.16	1185	1191	1110	1539	829	1184	1147.95	0.24	0	4873	1304	1244	1214	1154	1124	1229	1139	138	355	500	0	1	1	27611224	318	-1.17	3.22	12	0.26	-985.00	357.00	2635	20231102	-56.32	1110	20231221	3.69	2635	-56.32	20231102	1110	3.69	20231221	2635	-56.32	20231102	1110	3.69	20231221	0.00	N	019490	500	138 억		66886	N	N	0	N	00	N
48	20231221	100325	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1149	-35	5	-2.96	56257465	48895	36.89	1185	1191	1110	1539	829	1184	1150.58	0.24	0	4548	1304	1244	1214	1154	1124	1229	1139	138	355	500	0	1	1	27611224	317	-1.17	3.22	12	0.18	-985.00	357.00	2635	20231102	-56.39	1110	20231221	3.51	2635	-56.39	20231102	1110	3.51	20231221	2635	-56.39	20231102	1110	3.51	20231221	0.00	N	019490	500	138 억		66886	N	N	0	N	00	N
49	20231221	090327	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1191	7	2	0.59	1230111	1037	0.78	1185	1191	1185	1539	829	1184	1186.22	0.24	0	257	1304	1244	1214	1154	1124	1229	1139	138	355	500	0	1	1	27611224	329	-1.21	3.34	12	0.00	-985.00	357.00	2635	20231102	-54.80	1184	20231220	0.59	2635	-54.80	20231102	1184	0.59	20231220	2635	-54.80	20231102	1184	0.59	20231220	0.00	N	019490	500	138 억		66886	N	N	0	N	00	N
50	20231220	160327	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1184	-78	5	-6.18	160214239	130817	199.44	1274	1274	1184	1640	884	1262	1224.80	0.31	0	-18198	1312	1287	1266	1241	1220	1276	1230	138	378	500	0	1	1	27611224	327	-1.20	3.32	12	0.47	-985.00	357.00	2635	20231102	-55.07	1184	20231220	0.00	2635	-55.07	20231102	1184	0.00	20231220	2635	-55.07	20231102	1184	0.00	20231220	0.00	N	019490	500	138 억		85084	N	N	0	N	00	N
51	20231220	150343	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1194	-68	5	-5.39	140660819	114387	174.39	1274	1274	1185	1640	884	1262	1229.69	0.31	0	-17014	1312	1287	1266	1241	1220	1276	1230	138	378	500	0	1	1	27611224	330	-1.21	3.34	12	0.41	-985.00	357.00	2635	20231102	-54.69	1185	20231220	0.76	2635	-54.69	20231102	1185	0.76	20231220	2635	-54.69	20231102	1185	0.76	20231220	0.00	N	019490	500	138 억		85084	N	N	0	N	00	N
52	20231220	140347	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1201	-61	5	-4.83	113002491	91308	139.20	1274	1274	1200	1640	884	1262	1237.60	0.31	0	-14483	1312	1287	1266	1241	1220	1276	1230	138	378	500	0	1	1	27611224	332	-1.22	3.36	12	0.33	-985.00	357.00	2635	20231102	-54.42	1200	20231220	0.08	2635	-54.42	20231102	1200	0.08	20231220	2635	-54.42	20231102	1200	0.08	20231220	0.00	N	019490	500	138 억		85084	N	N	0	N	00	N
53	20231220	130347	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1242	-20	5	-1.58	79489174	63835	97.32	1274	1274	1229	1640	884	1262	1245.23	0.31	0	-12776	1312	1287	1266	1241	1220	1276	1230	138	378	500	0	1	1	27611224	343	-1.26	3.48	12	0.23	-985.00	357.00	2635	20231102	-52.87	1229	20231220	1.06	2635	-52.87	20231102	1229	1.06	20231220	2635	-52.87	20231102	1229	1.06	20231220	0.00	N	019490	500	138 억		85084	N	N	0	N	00	N
54	20231220	120325	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1233	-29	5	-2.30	45879428	36600	55.80	1274	1274	1231	1640	884	1262	1253.54	0.31	0	-4876	1312	1287	1266	1241	1220	1276	1230	138	378	500	0	1	1	27611224	340	-1.25	3.45	12	0.13	-985.00	357.00	2635	20231102	-53.21	1231	20231220	0.16	2635	-53.21	20231102	1231	0.16	20231220	2635	-53.21	20231102	1231	0.16	20231220	0.00	N	019490	500	138 억		85084	N	N	0	N	00	N
55	20231220	110328	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1261	-1	5	-0.08	20594522	16337	24.91	1274	1274	1240	1640	884	1262	1260.61	0.31	0	-1432	1312	1287	1266	1241	1220	1276	1230	138	378	500	0	1	1	27611224	348	-1.28	3.53	12	0.06	-985.00	357.00	2635	20231102	-52.14	1240	20231220	1.69	2635	-52.14	20231102	1240	1.69	20231220	2635	-52.14	20231102	1240	1.69	20231220	0.00	N	019490	500	138 억		85084	N	N	0	N	00	N
56	20231220	100326	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1262	0	3	0.00	8232733	6536	9.96	1274	1274	1240	1640	884	1262	1259.60	0.31	0	534	1312	1287	1266	1241	1220	1276	1230	138	378	500	0	1	1	27611224	348	-1.28	3.54	12	0.02	-985.00	357.00	2635	20231102	-52.11	1240	20231220	1.77	2635	-52.11	20231102	1240	1.77	20231220	2635	-52.11	20231102	1240	1.77	20231220	0.00	N	019490	500	138 억		85084	N	N	0	N	00	N
57	20231220	090326	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1241	-21	5	-1.66	1774811	1425	2.17	1274	1274	1240	1640	884	1262	1245.48	0.31	0	0	1312	1287	1266	1241	1220	1276	1230	138	378	500	0	1	1	27611224	343	-1.26	3.48	12	0.01	-985.00	357.00	2635	20231102	-52.90	1240	20231220	0.08	2635	-52.90	20231102	1240	0.08	20231220	2635	-52.90	20231102	1240	0.08	20231220	0.00	N	019490	500	138 억		85084	N	N	0	N	00	N
58	20231219	160327	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1262	-16	5	-1.25	82493382	65534	68.80	1291	1291	1245	1661	895	1278	1258.79	0.33	0	-6838	1438	1358	1309	1229	1180	1333	1204	138	383	500	0	1	1	27611224	348	-1.28	3.54	12	0.24	-985.00	357.00	2635	20231102	-52.11	1245	20231219	1.37	2635	-52.11	20231102	1245	1.37	20231219	2635	-52.11	20231102	1245	1.37	20231219	0.00	N	019490	500	138 억		91922	N	N	0	N	00	N
59	20231219	150327	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1252	-26	5	-2.03	80082727	63610	66.78	1291	1291	1245	1661	895	1278	1258.96	0.33	0	-6796	1438	1358	1309	1229	1180	1333	1204	138	383	500	0	1	1	27611224	346	-1.27	3.51	12	0.23	-985.00	357.00	2635	20231102	-52.49	1245	20231219	0.56	2635	-52.49	20231102	1245	0.56	20231219	2635	-52.49	20231102	1245	0.56	20231219	0.00	N	019490	500	138 억		91922	N	N	0	N	00	N
60	20231219	140327	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1263	-15	5	-1.17	69065600	54832	57.57	1291	1291	1245	1661	895	1278	1259.59	0.33	0	-6453	1438	1358	1309	1229	1180	1333	1204	138	383	500	0	1	1	27611224	349	-1.28	3.54	12	0.20	-985.00	357.00	2635	20231102	-52.07	1245	20231219	1.45	2635	-52.07	20231102	1245	1.45	20231219	2635	-52.07	20231102	1245	1.45	20231219	0.00	N	019490	500	138 억		91922	N	N	0	N	00	N
61	20231219	130327	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1256	-22	5	-1.72	60628827	48118	50.52	1291	1291	1245	1661	895	1278	1260.00	0.33	0	-6828	1438	1358	1309	1229	1180	1333	1204	138	383	500	0	1	1	27611224	347	-1.28	3.52	12	0.17	-985.00	357.00	2635	20231102	-52.33	1245	20231219	0.88	2635	-52.33	20231102	1245	0.88	20231219	2635	-52.33	20231102	1245	0.88	20231219	0.00	N	019490	500	138 억		91922	N	N	0	N	00	N
62	20231219	120328	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1257	-21	5	-1.64	40652120	32155	33.76	1291	1291	1254	1661	895	1278	1264.26	0.33	0	-4406	1438	1358	1309	1229	1180	1333	1204	138	383	500	0	1	1	27611224	347	-1.28	3.52	12	0.12	-985.00	357.00	2635	20231102	-52.30	1254	20231219	0.24	2635	-52.30	20231102	1254	0.24	20231219	2635	-52.30	20231102	1254	0.24	20231219	0.00	N	019490	500	138 억		91922	N	N	0	N	00	N
63	20231219	110328	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1263	-15	5	-1.17	34098104	26942	28.28	1291	1291	1259	1661	895	1278	1265.61	0.33	0	-4282	1438	1358	1309	1229	1180	1333	1204	138	383	500	0	1	1	27611224	349	-1.28	3.54	12	0.10	-985.00	357.00	2635	20231102	-52.07	1259	20231219	0.32	2635	-52.07	20231102	1259	0.32	20231219	2635	-52.07	20231102	1259	0.32	20231219	0.00	N	019490	500	138 억		91922	N	N	0	N	00	N
64	20231219	100326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1265	-13	5	-1.02	17234213	13583	14.26	1291	1291	1265	1661	895	1278	1268.81	0.33	0	-2043	1438	1358	1309	1229	1180	1333	1204	138	383	500	0	1	1	27611224	349	-1.28	3.54	12	0.05	-985.00	357.00	2635	20231102	-51.99	1260	20231218	0.40	2635	-51.99	20231102	1260	0.40	20231218	2635	-51.99	20231102	1260	0.40	20231218	0.00	N	019490	500	138 억		91922	N	N	0	N	00	N
65	20231219	090326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1272	-6	5	-0.47	3357258	2634	2.77	1291	1291	1268	1661	895	1278	1274.59	0.33	0	-1904	1438	1358	1309	1229	1180	1333	1204	138	383	500	0	1	1	27611224	351	-1.29	3.56	12	0.01	-985.00	357.00	2635	20231102	-51.73	1260	20231218	0.95	2635	-51.73	20231102	1260	0.95	20231218	2635	-51.73	20231102	1260	0.95	20231218	0.00	N	019490	500	138 억		91922	N	N	0	N	00	N
66	20231218	160327	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1278	-19	5	-1.46	121739879	95077	72.03	1389	1389	1260	1686	908	1297	1280.43	0.35	0	-5544	1430	1363	1314	1247	1198	1397	1281	138	389	500	0	1	1	27611224	353	-1.30	3.58	12	0.34	-985.00	357.00	2635	20231102	-51.50	1260	20231218	1.43	2635	-51.50	20231102	1260	1.43	20231218	2635	-51.50	20231102	1260	1.43	20231218	0.00	N	019490	500	138 억		96810	N	N	0	N	00	N
67	20231218	150326	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1282	-15	5	-1.16	115761964	90405	68.49	1389	1389	1260	1686	908	1297	1280.48	0.35	0	-5241	1430	1363	1314	1247	1198	1397	1281	138	389	500	0	1	1	27611224	354	-1.30	3.59	12	0.33	-985.00	357.00	2635	20231102	-51.35	1260	20231218	1.75	2635	-51.35	20231102	1260	1.75	20231218	2635	-51.35	20231102	1260	1.75	20231218	0.00	N	019490	500	138 억		96810	N	N	0	N	00	N
68	20231218	140325	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1275	-22	5	-1.70	107914361	84284	63.85	1389	1389	1260	1686	908	1297	1280.37	0.35	0	-6081	1430	1363	1314	1247	1198	1397	1281	138	389	500	0	1	1	27611224	352	-1.29	3.57	12	0.31	-985.00	357.00	2635	20231102	-51.61	1260	20231218	1.19	2635	-51.61	20231102	1260	1.19	20231218	2635	-51.61	20231102	1260	1.19	20231218	0.00	N	019490	500	138 억		96810	N	N	0	N	00	N
69	20231218	130325	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1260	-37	5	-2.85	83792919	65327	49.49	1389	1389	1260	1686	908	1297	1282.67	0.35	0	-10161	1430	1363	1314	1247	1198	1397	1281	138	389	500	0	1	1	27611224	348	-1.28	3.53	12	0.24	-985.00	357.00	2635	20231102	-52.18	1260	20231218	0.00	2635	-52.18	20231102	1260	0.00	20231218	2635	-52.18	20231102	1260	0.00	20231218	0.00	N	019490	500	138 억		96810	N	N	0	N	00	N
70	20231218	120323	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1265	-32	5	-2.47	58051250	44949	34.05	1389	1389	1260	1686	908	1297	1291.49	0.35	0	-4688	1430	1363	1314	1247	1198	1397	1281	138	389	500	0	1	1	27611224	349	-1.28	3.54	12	0.16	-985.00	357.00	2635	20231102	-51.99	1260	20231218	0.40	2635	-51.99	20231102	1260	0.40	20231218	2635	-51.99	20231102	1260	0.40	20231218	0.00	N	019490	500	138 억		96810	N	N	0	N	00	N
71	20231218	110324	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1291	-6	5	-0.46	34066198	26106	19.78	1389	1389	1268	1686	908	1297	1304.92	0.35	0	-2482	1430	1363	1314	1247	1198	1397	1281	138	389	500	0	1	1	27611224	356	-1.31	3.62	12	0.09	-985.00	357.00	2635	20231102	-51.01	1264	20231214	2.14	2635	-51.01	20231102	1264	2.14	20231214	2635	-51.01	20231102	1264	2.14	20231214	0.00	N	019490	500	138 억		96810	N	N	0	N	00	N
72	20231218	100324	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1290	-7	5	-0.54	28591734	21877	16.57	1389	1389	1268	1686	908	1297	1306.93	0.35	0	-2246	1430	1363	1314	1247	1198	1397	1281	138	389	500	0	1	1	27611224	356	-1.31	3.61	12	0.08	-985.00	357.00	2635	20231102	-51.04	1264	20231214	2.06	2635	-51.04	20231102	1264	2.06	20231214	2635	-51.04	20231102	1264	2.06	20231214	0.00	N	019490	500	138 억		96810	N	N	0	N	00	N
73	20231218	090321	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1297	0	3	0.00	2410259	1855	1.41	1389	1389	1297	1686	908	1297	1299.33	0.35	0	552	1430	1363	1314	1247	1198	1397	1281	138	389	500	0	1	1	27611224	358	-1.32	3.63	12	0.01	-985.00	357.00	2635	20231102	-50.78	1264	20231214	2.61	2635	-50.78	20231102	1264	2.61	20231214	2635	-50.78	20231102	1264	2.61	20231214	0.00	N	019490	500	138 억		96810	Y	N	0	N	00	N
74	20231215	160323	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1297	32	2	2.53	172787859	132003	218.28	1265	1381	1265	1644	886	1265	1308.97	0.24	0	30496	1313	1288	1276	1251	1239	1283	1246	138	379	500	0	1	1	27611224	358	-1.32	3.63	12	0.48	-985.00	357.00	2635	20231102	-50.78	1264	20231214	2.61	2635	-50.78	20231102	1264	2.61	20231214	2635	-50.78	20231102	1264	2.61	20231214	0.00	N	019490	500	138 억		66941	N	N	0	N	00	N
75	20231215	150325	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1302	37	2	2.92	165777057	126607	209.36	1265	1381	1265	1644	886	1265	1309.38	0.24	0	29163	1313	1288	1276	1251	1239	1283	1246	138	379	500	0	1	1	27611224	359	-1.32	3.65	12	0.46	-985.00	357.00	2635	20231102	-50.59	1264	20231214	3.01	2635	-50.59	20231102	1264	3.01	20231214	2635	-50.59	20231102	1264	3.01	20231214	0.00	N	019490	500	138 억		66941	N	N	0	N	00	N
76	20231215	140324	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1301	36	2	2.85	159401050	121715	201.27	1265	1381	1265	1644	886	1265	1309.63	0.24	0	28387	1313	1288	1276	1251	1239	1283	1246	138	379	500	0	1	1	27611224	359	-1.32	3.64	12	0.44	-985.00	357.00	2635	20231102	-50.63	1264	20231214	2.93	2635	-50.63	20231102	1264	2.93	20231214	2635	-50.63	20231102	1264	2.93	20231214	0.00	N	019490	500	138 억		66941	N	N	0	N	00	N
77	20231215	130323	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1304	39	2	3.08	149450070	114090	188.66	1265	1381	1265	1644	886	1265	1309.93	0.24	0	27480	1313	1288	1276	1251	1239	1283	1246	138	379	500	0	1	1	27611224	360	-1.32	3.65	12	0.41	-985.00	357.00	2635	20231102	-50.51	1264	20231214	3.16	2635	-50.51	20231102	1264	3.16	20231214	2635	-50.51	20231102	1264	3.16	20231214	0.00	N	019490	500	138 억		66941	N	N	0	N	00	N
78	20231215	120323	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1297	32	2	2.53	140185764	107003	176.94	1265	1381	1265	1644	886	1265	1310.11	0.24	0	25726	1313	1288	1276	1251	1239	1283	1246	138	379	500	0	1	1	27611224	358	-1.32	3.63	12	0.39	-985.00	357.00	2635	20231102	-50.78	1264	20231214	2.61	2635	-50.78	20231102	1264	2.61	20231214	2635	-50.78	20231102	1264	2.61	20231214	0.00	N	019490	500	138 억		66941	N	N	0	N	00	N
79	20231215	110323	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1329	64	2	5.06	129791432	99015	163.73	1265	1381	1265	1644	886	1265	1310.83	0.24	0	25657	1313	1288	1276	1251	1239	1283	1246	138	379	500	0	1	1	27611224	367	-1.35	3.72	12	0.36	-985.00	357.00	2635	20231102	-49.56	1264	20231214	5.14	2635	-49.56	20231102	1264	5.14	20231214	2635	-49.56	20231102	1264	5.14	20231214	0.00	N	019490	500	138 억		66941	N	N	0	N	00	N
80	20231215	100324	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1302	37	2	2.92	73499440	56198	92.93	1265	1381	1265	1644	886	1265	1307.87	0.24	0	16293	1313	1288	1276	1251	1239	1283	1246	138	379	500	0	1	1	27611224	359	-1.32	3.65	12	0.20	-985.00	357.00	2635	20231102	-50.59	1264	20231214	3.01	2635	-50.59	20231102	1264	3.01	20231214	2635	-50.59	20231102	1264	3.01	20231214	0.00	N	019490	500	138 억		66941	N	N	0	N	00	N
81	20231215	090323	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1271	6	2	0.47	45721	36	0.06	1265	1271	1265	1644	886	1265	1270.03	0.24	0	-29	1313	1288	1276	1251	1239	1283	1246	138	379	500	0	1	1	27611224	351	-1.29	3.56	12	0.00	-985.00	357.00	2635	20231102	-51.76	1264	20231214	0.55	2635	-51.76	20231102	1264	0.55	20231214	2635	-51.76	20231102	1264	0.55	20231214	0.00	N	019490	500	138 억		66941	N	N	0	N	00	N
82	20231214	160323	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1265	-25	5	-1.94	77106081	60420	109.28	1290	1301	1264	1677	903	1290	1276.18	0.22	0	5023	1360	1324	1307	1271	1254	1316	1263	138	387	500	0	1	1	27611224	349	-1.28	3.54	12	0.22	-985.00	357.00	2635	20231102	-51.99	1264	20231214	0.08	2635	-51.99	20231102	1264	0.08	20231214	2635	-51.99	20231102	1264	0.08	20231214	0.00	N	019490	500	138 억		61918	N	N	0	N	00	N
83	20231214	150333	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1273	-17	5	-1.32	72385960	56699	102.55	1290	1301	1264	1677	903	1290	1276.67	0.22	0	4024	1360	1324	1307	1271	1254	1316	1263	138	387	500	0	1	1	27611224	351	-1.29	3.57	12	0.21	-985.00	357.00	2635	20231102	-51.69	1264	20231214	0.71	2635	-51.69	20231102	1264	0.71	20231214	2635	-51.69	20231102	1264	0.71	20231214	0.00	N	019490	500	138 억		61918	N	N	0	N	00	N
84	20231214	140333	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1267	-23	5	-1.78	56635178	44285	80.10	1290	1301	1264	1677	903	1290	1278.88	0.22	0	3807	1360	1324	1307	1271	1254	1316	1263	138	387	500	0	1	1	27611224	350	-1.29	3.55	12	0.16	-985.00	357.00	2635	20231102	-51.92	1264	20231214	0.24	2635	-51.92	20231102	1264	0.24	20231214	2635	-51.92	20231102	1264	0.24	20231214	0.00	N	019490	500	138 억		61918	N	N	0	N	00	N
85	20231214	130328	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1272	-18	5	-1.40	46482329	36275	65.61	1290	1301	1264	1677	903	1290	1281.39	0.22	0	3699	1360	1324	1307	1271	1254	1316	1263	138	387	500	0	1	1	27611224	351	-1.29	3.56	12	0.13	-985.00	357.00	2635	20231102	-51.73	1264	20231214	0.63	2635	-51.73	20231102	1264	0.63	20231214	2635	-51.73	20231102	1264	0.63	20231214	0.00	N	019490	500	138 억		61918	N	N	0	N	00	N
86	20231214	120335	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1265	-25	5	-1.94	37162337	28913	52.29	1290	1301	1264	1677	903	1290	1285.32	0.22	0	3474	1360	1324	1307	1271	1254	1316	1263	138	387	500	0	1	1	27611224	349	-1.28	3.54	12	0.10	-985.00	357.00	2635	20231102	-51.99	1264	20231214	0.08	2635	-51.99	20231102	1264	0.08	20231214	2635	-51.99	20231102	1264	0.08	20231214	0.00	N	019490	500	138 억		61918	N	N	0	N	00	N
87	20231214	110326	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1286	-4	5	-0.31	27676414	21448	38.79	1290	1301	1264	1677	903	1290	1290.40	0.22	0	5284	1360	1324	1307	1271	1254	1316	1263	138	387	500	0	1	1	27611224	355	-1.31	3.60	12	0.08	-985.00	357.00	2635	20231102	-51.20	1264	20231214	1.74	2635	-51.20	20231102	1264	1.74	20231214	2635	-51.20	20231102	1264	1.74	20231214	0.00	N	019490	500	138 억		61918	N	N	0	N	00	N
88	20231214	100320	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1297	7	2	0.54	11326667	8769	15.86	1290	1301	1290	1677	903	1290	1291.67	0.22	0	5275	1360	1324	1307	1271	1254	1316	1263	138	387	500	0	1	1	27611224	358	-1.32	3.63	12	0.03	-985.00	357.00	2635	20231102	-50.78	1281	20231212	1.25	2635	-50.78	20231102	1281	1.25	20231212	2635	-50.78	20231102	1281	1.25	20231212	0.00	N	019490	500	138 억		61918	N	N	0	N	00	N
89	20231214	090310	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1290	0	3	0.00	5990792	4644	8.40	1290	1291	1290	1677	903	1290	1290.01	0.22	0	3605	1360	1324	1307	1271	1254	1316	1263	138	387	500	0	1	1	27611224	356	-1.31	3.61	12	0.02	-985.00	357.00	2635	20231102	-51.04	1281	20231212	0.70	2635	-51.04	20231102	1281	0.70	20231212	2635	-51.04	20231102	1281	0.70	20231212	0.00	N	019490	500	138 억		61918	N	N	0	N	00	N
90	20231213	160320	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1290	-42	5	-3.15	72524160	55256	100.99	1332	1343	1290	1731	933	1332	1312.51	0.25	0	-5924	1444	1387	1334	1277	1224	1361	1251	138	399	500	0	1	1	27611224	356	-1.31	3.61	12	0.20	-985.00	357.00	2635	20231102	-51.04	1281	20231212	0.70	2635	-51.04	20231102	1281	0.70	20231212	2635	-51.04	20231102	1281	0.70	20231212	0.00	N	019490	500	138 억		67842	N	N	0	N	00	N
91	20231213	150329	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1298	-34	5	-2.55	64561688	49098	89.73	1332	1343	1290	1731	933	1332	1314.96	0.25	0	-4464	1444	1387	1334	1277	1224	1361	1251	138	399	500	0	1	1	27611224	358	-1.32	3.64	12	0.18	-985.00	357.00	2635	20231102	-50.74	1281	20231212	1.33	2635	-50.74	20231102	1281	1.33	20231212	2635	-50.74	20231102	1281	1.33	20231212	0.00	N	019490	500	138 억		67842	N	N	0	N	00	N
92	20231213	140329	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1307	-25	5	-1.88	48874304	37000	67.62	1332	1343	1301	1731	933	1332	1320.93	0.25	0	-5615	1444	1387	1334	1277	1224	1361	1251	138	399	500	0	1	1	27611224	361	-1.33	3.66	12	0.13	-985.00	357.00	2635	20231102	-50.40	1281	20231212	2.03	2635	-50.40	20231102	1281	2.03	20231212	2635	-50.40	20231102	1281	2.03	20231212	0.00	N	019490	500	138 억		67842	N	N	0	N	00	N
93	20231213	130327	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1310	-22	5	-1.65	44206299	33427	61.09	1332	1343	1301	1731	933	1332	1322.47	0.25	0	-5588	1444	1387	1334	1277	1224	1361	1251	138	399	500	0	1	1	27611224	362	-1.33	3.67	12	0.12	-985.00	357.00	2635	20231102	-50.28	1281	20231212	2.26	2635	-50.28	20231102	1281	2.26	20231212	2635	-50.28	20231102	1281	2.26	20231212	0.00	N	019490	500	138 억		67842	N	N	0	N	00	N
94	20231213	120326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1306	-26	5	-1.95	37460524	28256	51.64	1332	1343	1306	1731	933	1332	1325.75	0.25	0	-5593	1444	1387	1334	1277	1224	1361	1251	138	399	500	0	1	1	27611224	361	-1.33	3.66	12	0.10	-985.00	357.00	2635	20231102	-50.44	1281	20231212	1.95	2635	-50.44	20231102	1281	1.95	20231212	2635	-50.44	20231102	1281	1.95	20231212	0.00	N	019490	500	138 억		67842	N	N	0	N	00	N
95	20231213	110327	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1316	-16	5	-1.20	28918940	21738	39.73	1332	1343	1315	1731	933	1332	1330.34	0.25	0	-5549	1444	1387	1334	1277	1224	1361	1251	138	399	500	0	1	1	27611224	363	-1.34	3.69	12	0.08	-985.00	357.00	2635	20231102	-50.06	1281	20231212	2.73	2635	-50.06	20231102	1281	2.73	20231212	2635	-50.06	20231102	1281	2.73	20231212	0.00	N	019490	500	138 억		67842	N	N	0	N	00	N
96	20231213	100331	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1330	-2	5	-0.15	21772356	16350	29.88	1332	1343	1330	1731	933	1332	1331.64	0.25	0	-5367	1444	1387	1334	1277	1224	1361	1251	138	399	500	0	1	1	27611224	367	-1.35	3.73	12	0.06	-985.00	357.00	2635	20231102	-49.53	1281	20231212	3.83	2635	-49.53	20231102	1281	3.83	20231212	2635	-49.53	20231102	1281	3.83	20231212	0.00	N	019490	500	138 억		67842	N	N	0	N	00	N
97	20231213	090322	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1343	11	2	0.83	1977448	1483	2.71	1332	1343	1332	1731	933	1332	1333.41	0.25	0	61	1444	1387	1334	1277	1224	1361	1251	138	399	500	0	1	1	27611224	371	-1.36	3.76	12	0.01	-985.00	357.00	2635	20231102	-49.03	1281	20231212	4.84	2635	-49.03	20231102	1281	4.84	20231212	2635	-49.03	20231102	1281	4.84	20231212	0.00	N	019490	500	138 억		67842	N	N	0	N	00	N
98	20231212	160313	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1332	-58	5	-4.17	72956748	54625	320.23	1390	1391	1281	1807	973	1390	1335.59	0.27	0	-5854	1472	1431	1409	1368	1346	1420	1357	138	417	500	0	1	1	27611224	368	-1.35	3.73	12	0.20	-985.00	357.00	2635	20231102	-49.45	1281	20231212	3.98	2635	-49.45	20231102	1281	3.98	20231212	2635	-49.45	20231102	1281	3.98	20231212	0.00	N	019490	500	138 억		73696	N	N	0	N	00	N
99	20231212	150319	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1350	-40	5	-2.88	69663022	52155	305.75	1390	1391	1281	1807	973	1390	1335.69	0.27	0	-5336	1472	1431	1409	1368	1346	1420	1357	138	417	500	0	1	1	27611224	373	-1.37	3.78	12	0.19	-985.00	357.00	2635	20231102	-48.77	1281	20231212	5.39	2635	-48.77	20231102	1281	5.39	20231212	2635	-48.77	20231102	1281	5.39	20231212	0.00	N	019490	500	138 억		73696	N	N	0	N	00	N
100	20231212	140307	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1330	-60	5	-4.32	60451447	45252	265.28	1390	1391	1281	1807	973	1390	1335.88	0.27	0	-551	1472	1431	1409	1368	1346	1420	1357	138	417	500	0	1	1	27611224	367	-1.35	3.73	12	0.16	-985.00	357.00	2635	20231102	-49.53	1281	20231212	3.83	2635	-49.53	20231102	1281	3.83	20231212	2635	-49.53	20231102	1281	3.83	20231212	0.00	N	019490	500	138 억		73696	N	N	0	N	00	N
101	20231212	130304	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1312	-78	5	-5.61	49460861	36865	216.12	1390	1391	1281	1807	973	1390	1341.68	0.27	0	-556	1472	1431	1409	1368	1346	1420	1357	138	417	500	0	1	1	27611224	362	-1.33	3.68	12	0.13	-985.00	357.00	2635	20231102	-50.21	1281	20231212	2.42	2635	-50.21	20231102	1281	2.42	20231212	2635	-50.21	20231102	1281	2.42	20231212	0.00	N	019490	500	138 억		73696	N	N	0	N	00	N
102	20231212	120303	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1350	-40	5	-2.88	31506685	23250	136.30	1390	1391	1281	1807	973	1390	1355.13	0.27	0	-2399	1472	1431	1409	1368	1346	1420	1357	138	417	500	0	1	1	27611224	373	-1.37	3.78	12	0.08	-985.00	357.00	2635	20231102	-48.77	1281	20231212	5.39	2635	-48.77	20231102	1281	5.39	20231212	2635	-48.77	20231102	1281	5.39	20231212	0.00	N	019490	500	138 억		73696	N	N	0	N	00	N
103	20231212	110306	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1355	-35	5	-2.52	29701220	21918	128.49	1390	1391	1281	1807	973	1390	1355.11	0.27	0	-2350	1472	1431	1409	1368	1346	1420	1357	138	417	500	0	1	1	27611224	374	-1.38	3.80	12	0.08	-985.00	357.00	2635	20231102	-48.58	1281	20231212	5.78	2635	-48.58	20231102	1281	5.78	20231212	2635	-48.58	20231102	1281	5.78	20231212	0.00	N	019490	500	138 억		73696	N	N	0	N	00	N
104	20231212	100318	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1375	-15	5	-1.08	8790759	6361	37.29	1390	1391	1375	1807	973	1390	1381.98	0.27	0	-2173	1472	1431	1409	1368	1346	1420	1357	138	417	500	0	1	1	27611224	380	-1.40	3.85	12	0.02	-985.00	357.00	2635	20231102	-47.82	1370	20231205	0.36	2635	-47.82	20231102	1370	0.36	20231205	2635	-47.82	20231102	1370	0.36	20231205	0.00	N	019490	500	138 억		73696	N	N	0	N	00	N
105	20231212	090315	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1390	0	3	0.00	307190	221	1.30	1390	1390	1390	1807	973	1390	1390.00	0.27	0	0	1472	1431	1409	1368	1346	1420	1357	138	417	500	0	1	1	27611224	384	-1.41	3.89	12	0.00	-985.00	357.00	2635	20231102	-47.25	1370	20231205	1.46	2635	-47.25	20231102	1370	1.46	20231205	2635	-47.25	20231102	1370	1.46	20231205	0.00	N	019490	500	138 억		73696	N	N	0	N	00	N
106	20231211	160317	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1390	-22	5	-1.56	23805806	17057	73.95	1412	1450	1387	1835	989	1412	1395.66	0.27	-220	-49	1458	1434	1415	1391	1372	1447	1404	138	423	500	0	1	1	27611224	384	-1.41	3.89	12	0.06	-985.00	357.00	2635	20231102	-47.25	1370	20231205	1.46	2635	-47.25	20231102	1370	1.46	20231205	2635	-47.25	20231102	1370	1.46	20231205	0.00	N	019490	500	138 억		73525	N	N	0	N	00	N
107	20231211	150315	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1391	-21	5	-1.49	20814518	14913	64.65	1412	1450	1387	1835	989	1412	1395.73	0.27	-220	-36	1458	1434	1415	1391	1372	1447	1404	138	423	500	0	1	1	27611224	384	-1.41	3.90	12	0.05	-985.00	357.00	2635	20231102	-47.21	1370	20231205	1.53	2635	-47.21	20231102	1370	1.53	20231205	2635	-47.21	20231102	1370	1.53	20231205	0.00	N	019490	500	138 억		73525	N	N	0	N	00	N
108	20231211	140314	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1394	-18	5	-1.27	19591744	14034	60.84	1412	1450	1387	1835	989	1412	1396.02	0.27	-220	42	1458	1434	1415	1391	1372	1447	1404	138	423	500	0	1	1	27611224	385	-1.42	3.90	12	0.05	-985.00	357.00	2635	20231102	-47.10	1370	20231205	1.75	2635	-47.10	20231102	1370	1.75	20231205	2635	-47.10	20231102	1370	1.75	20231205	0.00	N	019490	500	138 억		73525	N	N	0	N	00	N
109	20231211	130316	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1390	-22	5	-1.56	15067021	10788	46.77	1412	1450	1387	1835	989	1412	1396.65	0.27	-220	277	1458	1434	1415	1391	1372	1447	1404	138	423	500	0	1	1	27611224	384	-1.41	3.89	12	0.04	-985.00	357.00	2635	20231102	-47.25	1370	20231205	1.46	2635	-47.25	20231102	1370	1.46	20231205	2635	-47.25	20231102	1370	1.46	20231205	0.00	N	019490	500	138 억		73525	N	N	0	N	00	N
110	20231211	120317	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1395	-17	5	-1.20	7624291	5435	23.56	1412	1450	1390	1835	989	1412	1402.81	0.27	-220	1011	1458	1434	1415	1391	1372	1447	1404	138	423	500	0	1	1	27611224	385	-1.42	3.91	12	0.02	-985.00	357.00	2635	20231102	-47.06	1370	20231205	1.82	2635	-47.06	20231102	1370	1.82	20231205	2635	-47.06	20231102	1370	1.82	20231205	0.00	N	019490	500	138 억		73525	N	N	0	N	00	N
111	20231211	110315	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1398	-14	5	-0.99	7266150	5179	22.45	1412	1450	1390	1835	989	1412	1403.00	0.27	-220	1109	1458	1434	1415	1391	1372	1447	1404	138	423	500	0	1	1	27611224	386	-1.42	3.92	12	0.02	-985.00	357.00	2635	20231102	-46.94	1370	20231205	2.04	2635	-46.94	20231102	1370	2.04	20231205	2635	-46.94	20231102	1370	2.04	20231205	0.00	N	019490	500	138 억		73525	N	N	0	N	00	N
112	20231211	100315	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1408	-4	5	-0.28	1971940	1387	6.01	1412	1450	1407	1835	989	1412	1421.73	0.27	-220	-137	1458	1434	1415	1391	1372	1447	1404	138	423	500	0	1	1	27611224	389	-1.43	3.94	12	0.01	-985.00	357.00	2635	20231102	-46.57	1370	20231205	2.77	2635	-46.57	20231102	1370	2.77	20231205	2635	-46.57	20231102	1370	2.77	20231205	0.00	N	019490	500	138 억		73525	N	N	0	N	00	N
113	20231211	090316	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1412	0	3	0.00	32475	23	0.10	1412	1412	1411	1835	989	1412	1411.96	0.27	-220	-1	1458	1434	1415	1391	1372	1447	1404	138	423	500	0	1	1	27611224	390	-1.43	3.96	12	0.00	-985.00	357.00	2635	20231102	-46.41	1370	20231205	3.07	2635	-46.41	20231102	1370	3.07	20231205	2635	-46.41	20231102	1370	3.07	20231205	0.00	N	019490	500	138 억		73525	N	N	0	N	00	N
114	20231208	160312	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1412	14	2	1.00	31950255	22687	32.71	1398	1439	1396	1817	979	1398	1408.31	0.27	0	220	1440	1418	1406	1384	1372	1413	1379	138	419	500	0	1	1	27611224	390	-1.43	3.96	12	0.08	-985.00	357.00	2635	20231102	-46.41	1370	20231205	3.07	2635	-46.41	20231102	1370	3.07	20231205	2635	-46.41	20231102	1370	3.07	20231205	0.00	N	019490	500	138 억		73525	N	N	0	N	00	N
115	20231208	150314	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1411	13	2	0.93	27205660	19331	27.88	1398	1439	1396	1817	979	1398	1407.36	0.27	0	42	1440	1418	1406	1384	1372	1413	1379	138	419	500	0	1	1	27611224	390	-1.43	3.95	12	0.07	-985.00	357.00	2635	20231102	-46.45	1370	20231205	2.99	2635	-46.45	20231102	1370	2.99	20231205	2635	-46.45	20231102	1370	2.99	20231205	0.00	N	019490	500	138 억		73525	N	N	0	N	00	N
116	20231208	140312	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1406	8	2	0.57	25480332	18112	26.12	1398	1439	1396	1817	979	1398	1406.82	0.27	0	27	1440	1418	1406	1384	1372	1413	1379	138	419	500	0	1	1	27611224	388	-1.43	3.94	12	0.07	-985.00	357.00	2635	20231102	-46.64	1370	20231205	2.63	2635	-46.64	20231102	1370	2.63	20231205	2635	-46.64	20231102	1370	2.63	20231205	0.00	N	019490	500	138 억		73525	N	N	0	N	00	N
117	20231208	130313	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1403	5	2	0.36	13358058	9517	13.72	1398	1439	1396	1817	979	1398	1403.60	0.27	0	-325	1440	1418	1406	1384	1372	1413	1379	138	419	500	0	1	1	27611224	387	-1.42	3.93	12	0.03	-985.00	357.00	2635	20231102	-46.76	1370	20231205	2.41	2635	-46.76	20231102	1370	2.41	20231205	2635	-46.76	20231102	1370	2.41	20231205	0.00	N	019490	500	138 억		73525	N	N	0	N	00	N
118	20231208	120309	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1401	3	2	0.21	10927617	7791	11.23	1398	1439	1396	1817	979	1398	1402.59	0.27	0	-594	1440	1418	1406	1384	1372	1413	1379	138	419	500	0	1	1	27611224	387	-1.42	3.92	12	0.03	-985.00	357.00	2635	20231102	-46.83	1370	20231205	2.26	2635	-46.83	20231102	1370	2.26	20231205	2635	-46.83	20231102	1370	2.26	20231205	0.00	N	019490	500	138 억		73525	N	N	0	N	00	N
119	20231208	110308	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1400	2	2	0.14	6178622	4411	6.36	1398	1439	1396	1817	979	1398	1400.73	0.27	0	-847	1440	1418	1406	1384	1372	1413	1379	138	419	500	0	1	1	27611224	387	-1.42	3.92	12	0.02	-985.00	357.00	2635	20231102	-46.87	1370	20231205	2.19	2635	-46.87	20231102	1370	2.19	20231205	2635	-46.87	20231102	1370	2.19	20231205	0.00	N	019490	500	138 억		73525	N	N	0	N	00	N
120	20231208	100313	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1400	2	2	0.14	2244236	1601	2.31	1398	1439	1396	1817	979	1398	1401.77	0.27	0	-386	1440	1418	1406	1384	1372	1413	1379	138	419	500	0	1	1	27611224	387	-1.42	3.92	12	0.01	-985.00	357.00	2635	20231102	-46.87	1370	20231205	2.19	2635	-46.87	20231102	1370	2.19	20231205	2635	-46.87	20231102	1370	2.19	20231205	0.00	N	019490	500	138 억		73525	N	N	0	N	00	N
121	20231208	090311	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1398	0	3	0.00	12582	9	0.01	1398	1398	1398	1817	979	1398	1398.00	0.27	0	0	1440	1418	1406	1384	1372	1413	1379	138	419	500	0	1	1	27611224	386	-1.42	3.92	12	0.00	-985.00	357.00	2635	20231102	-46.94	1370	20231205	2.04	2635	-46.94	20231102	1370	2.04	20231205	2635	-46.94	20231102	1370	2.04	20231205	0.00	N	019490	500	138 억		73525	N	N	0	N	00	N
122	20231207	160310	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1398	-16	5	-1.13	97263636	69323	195.09	1414	1428	1394	1838	990	1414	1403.05	0.28	0	-3199	1459	1436	1417	1394	1375	1427	1385	138	424	500	0	1	1	27611224	386	-1.42	3.92	12	0.25	-985.00	357.00	2635	20231102	-46.94	1370	20231205	2.04	2635	-46.94	20231102	1370	2.04	20231205	2635	-46.94	20231102	1370	2.04	20231205	0.00	N	019490	500	138 억		76724	N	N	0	N	00	N
123	20231207	150312	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1406	-8	5	-0.57	71849454	51174	144.02	1414	1428	1394	1838	990	1414	1404.02	0.28	0	-4216	1459	1436	1417	1394	1375	1427	1385	138	424	500	0	1	1	27611224	388	-1.43	3.94	12	0.19	-985.00	357.00	2635	20231102	-46.64	1370	20231205	2.63	2635	-46.64	20231102	1370	2.63	20231205	2635	-46.64	20231102	1370	2.63	20231205	0.00	N	019490	500	138 억		76724	N	N	0	N	00	N
124	20231207	140311	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1405	-9	5	-0.64	63956337	45560	128.22	1414	1428	1394	1838	990	1414	1403.78	0.28	0	-2592	1459	1436	1417	1394	1375	1427	1385	138	424	500	0	1	1	27611224	388	-1.43	3.94	12	0.17	-985.00	357.00	2635	20231102	-46.68	1370	20231205	2.55	2635	-46.68	20231102	1370	2.55	20231205	2635	-46.68	20231102	1370	2.55	20231205	0.00	N	019490	500	138 억		76724	N	N	0	N	00	N
125	20231207	130310	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1400	-14	5	-0.99	60597693	43170	121.49	1414	1428	1394	1838	990	1414	1403.70	0.28	0	-3705	1459	1436	1417	1394	1375	1427	1385	138	424	500	0	1	1	27611224	387	-1.42	3.92	12	0.16	-985.00	357.00	2635	20231102	-46.87	1370	20231205	2.19	2635	-46.87	20231102	1370	2.19	20231205	2635	-46.87	20231102	1370	2.19	20231205	0.00	N	019490	500	138 억		76724	N	N	0	N	00	N
126	20231207	120311	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1398	-16	5	-1.13	42035109	29911	84.18	1414	1428	1394	1838	990	1414	1405.34	0.28	0	-3761	1459	1436	1417	1394	1375	1427	1385	138	424	500	0	1	1	27611224	386	-1.42	3.92	12	0.11	-985.00	357.00	2635	20231102	-46.94	1370	20231205	2.04	2635	-46.94	20231102	1370	2.04	20231205	2635	-46.94	20231102	1370	2.04	20231205	0.00	N	019490	500	138 억		76724	N	N	0	N	00	N
127	20231207	110307	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1407	-7	5	-0.50	28347428	20127	56.64	1414	1428	1394	1838	990	1414	1408.43	0.28	0	-3858	1459	1436	1417	1394	1375	1427	1385	138	424	500	0	1	1	27611224	388	-1.43	3.94	12	0.07	-985.00	357.00	2635	20231102	-46.60	1370	20231205	2.70	2635	-46.60	20231102	1370	2.70	20231205	2635	-46.60	20231102	1370	2.70	20231205	0.00	N	019490	500	138 억		76724	N	N	0	N	00	N
128	20231207	100309	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1397	-17	5	-1.20	27178293	19292	54.29	1414	1428	1394	1838	990	1414	1408.79	0.28	0	-3856	1459	1436	1417	1394	1375	1427	1385	138	424	500	0	1	1	27611224	386	-1.42	3.91	12	0.07	-985.00	357.00	2635	20231102	-46.98	1370	20231205	1.97	2635	-46.98	20231102	1370	1.97	20231205	2635	-46.98	20231102	1370	1.97	20231205	0.00	N	019490	500	138 억		76724	N	N	0	N	00	N
129	20231207	090310	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1395	-19	5	-1.34	371575	265	0.75	1414	1414	1395	1838	990	1414	1402.17	0.28	0	0	1459	1436	1417	1394	1375	1427	1385	138	424	500	0	1	1	27611224	385	-1.42	3.91	12	0.00	-985.00	357.00	2635	20231102	-47.06	1370	20231205	1.82	2635	-47.06	20231102	1370	1.82	20231205	2635	-47.06	20231102	1370	1.82	20231205	0.00	N	019490	500	138 억		76724	N	N	0	N	00	N
130	20231206	160305	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1414	5	2	0.35	49667237	35306	41.62	1440	1440	1398	1831	987	1409	1406.76	0.26	0	5093	1480	1444	1407	1371	1334	1462	1389	138	422	500	0	1	1	27611224	390	-1.44	3.96	12	0.13	-985.00	357.00	2635	20231102	-46.34	1370	20231205	3.21	2635	-46.34	20231102	1370	3.21	20231205	2635	-46.34	20231102	1370	3.21	20231205	0.00	N	019490	500	138 억		71631	N	N	0	N	00	N
131	20231206	150312	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1416	7	2	0.50	44447592	31605	37.26	1440	1440	1398	1831	987	1409	1406.35	0.26	0	4810	1480	1444	1407	1371	1334	1462	1389	138	422	500	0	1	1	27611224	391	-1.44	3.97	12	0.11	-985.00	357.00	2635	20231102	-46.26	1370	20231205	3.36	2635	-46.26	20231102	1370	3.36	20231205	2635	-46.26	20231102	1370	3.36	20231205	0.00	N	019490	500	138 억		71631	N	N	0	N	00	N
132	20231206	140309	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1410	1	2	0.07	36138380	25714	30.32	1440	1440	1398	1831	987	1409	1405.40	0.26	0	3477	1480	1444	1407	1371	1334	1462	1389	138	422	500	0	1	1	27611224	389	-1.43	3.95	12	0.09	-985.00	357.00	2635	20231102	-46.49	1370	20231205	2.92	2635	-46.49	20231102	1370	2.92	20231205	2635	-46.49	20231102	1370	2.92	20231205	0.00	N	019490	500	138 억		71631	N	N	0	N	00	N
133	20231206	130309	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1406	-3	5	-0.21	24509501	17451	20.57	1440	1440	1398	1831	987	1409	1404.48	0.26	0	1085	1480	1444	1407	1371	1334	1462	1389	138	422	500	0	1	1	27611224	388	-1.43	3.94	12	0.06	-985.00	357.00	2635	20231102	-46.64	1370	20231205	2.63	2635	-46.64	20231102	1370	2.63	20231205	2635	-46.64	20231102	1370	2.63	20231205	0.00	N	019490	500	138 억		71631	N	N	0	N	00	N
134	20231206	120306	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1406	-3	5	-0.21	22908539	16308	19.23	1440	1440	1398	1831	987	1409	1404.74	0.26	0	1085	1480	1444	1407	1371	1334	1462	1389	138	422	500	0	1	1	27611224	388	-1.43	3.94	12	0.06	-985.00	357.00	2635	20231102	-46.64	1370	20231205	2.63	2635	-46.64	20231102	1370	2.63	20231205	2635	-46.64	20231102	1370	2.63	20231205	0.00	N	019490	500	138 억		71631	N	N	0	N	00	N
135	20231206	110311	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1407	-2	5	-0.14	21068820	14995	17.68	1440	1440	1398	1831	987	1409	1405.06	0.26	0	1085	1480	1444	1407	1371	1334	1462	1389	138	422	500	0	1	1	27611224	388	-1.43	3.94	12	0.05	-985.00	357.00	2635	20231102	-46.60	1370	20231205	2.70	2635	-46.60	20231102	1370	2.70	20231205	2635	-46.60	20231102	1370	2.70	20231205	0.00	N	019490	500	138 억		71631	N	N	0	N	00	N
136	20231206	100308	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1409	0	3	0.00	12951543	9213	10.86	1440	1440	1398	1831	987	1409	1405.79	0.26	0	1070	1480	1444	1407	1371	1334	1462	1389	138	422	500	0	1	1	27611224	389	-1.43	3.95	12	0.03	-985.00	357.00	2635	20231102	-46.53	1370	20231205	2.85	2635	-46.53	20231102	1370	2.85	20231205	2635	-46.53	20231102	1370	2.85	20231205	0.00	N	019490	500	138 억		71631	N	N	0	N	00	N
137	20231206	090309	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1438	29	2	2.06	5096733	3629	4.28	1440	1440	1400	1831	987	1409	1404.45	0.26	0	0	1480	1444	1407	1371	1334	1462	1389	138	422	500	0	1	1	27611224	397	-1.46	4.03	12	0.01	-985.00	357.00	2635	20231102	-45.43	1370	20231205	4.96	2635	-45.43	20231102	1370	4.96	20231205	2635	-45.43	20231102	1370	4.96	20231205	0.00	N	019490	500	138 억		71631	N	N	0	N	00	N
138	20231205	160309	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1409	28	2	2.03	116843755	84105	103.60	1382	1443	1370	1795	967	1381	1389.26	0.20	0	16213	1506	1443	1411	1348	1316	1427	1332	138	414	500	0	1	1	27611224	389	-1.43	3.95	12	0.30	-985.00	357.00	2635	20231102	-46.53	1370	20231205	2.85	2635	-46.53	20231102	1370	2.85	20231205	2635	-46.53	20231102	1370	2.85	20231205	0.00	N	019490	500	138 억		55418	N	N	0	N	00	N
139	20231205	150309	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1410	29	2	2.10	111696725	80453	99.10	1382	1443	1370	1795	967	1381	1388.35	0.20	0	15866	1506	1443	1411	1348	1316	1427	1332	138	414	500	0	1	1	27611224	389	-1.43	3.95	12	0.29	-985.00	357.00	2635	20231102	-46.49	1370	20231205	2.92	2635	-46.49	20231102	1370	2.92	20231205	2635	-46.49	20231102	1370	2.92	20231205	0.00	N	019490	500	138 억		55418	N	N	0	N	00	N
140	20231205	140309	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1410	29	2	2.10	95930804	69258	85.31	1382	1443	1370	1795	967	1381	1385.12	0.20	0	10197	1506	1443	1411	1348	1316	1427	1332	138	414	500	0	1	1	27611224	389	-1.43	3.95	12	0.25	-985.00	357.00	2635	20231102	-46.49	1370	20231205	2.92	2635	-46.49	20231102	1370	2.92	20231205	2635	-46.49	20231102	1370	2.92	20231205	0.00	N	019490	500	138 억		55418	N	N	0	N	00	N
141	20231205	130310	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1401	20	2	1.45	86172358	62320	76.76	1382	1443	1370	1795	967	1381	1382.74	0.20	0	7572	1506	1443	1411	1348	1316	1427	1332	138	414	500	0	1	1	27611224	387	-1.42	3.92	12	0.23	-985.00	357.00	2635	20231102	-46.83	1370	20231205	2.26	2635	-46.83	20231102	1370	2.26	20231205	2635	-46.83	20231102	1370	2.26	20231205	0.00	N	019490	500	138 억		55418	N	N	0	N	00	N
142	20231205	120307	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1397	16	2	1.16	77465199	56099	69.10	1382	1443	1370	1795	967	1381	1380.87	0.20	0	7399	1506	1443	1411	1348	1316	1427	1332	138	414	500	0	1	1	27611224	386	-1.42	3.91	12	0.20	-985.00	357.00	2635	20231102	-46.98	1370	20231205	1.97	2635	-46.98	20231102	1370	1.97	20231205	2635	-46.98	20231102	1370	1.97	20231205	0.00	N	019490	500	138 억		55418	N	N	0	N	00	N
143	20231205	110307	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1397	16	2	1.16	75075945	54386	66.99	1382	1443	1370	1795	967	1381	1380.43	0.20	0	7310	1506	1443	1411	1348	1316	1427	1332	138	414	500	0	1	1	27611224	386	-1.42	3.91	12	0.20	-985.00	357.00	2635	20231102	-46.98	1370	20231205	1.97	2635	-46.98	20231102	1370	1.97	20231205	2635	-46.98	20231102	1370	1.97	20231205	0.00	N	019490	500	138 억		55418	N	N	0	N	00	N
144	20231205	100307	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1397	16	2	1.16	61390784	44553	54.88	1382	1443	1370	1795	967	1381	1377.93	0.20	0	7597	1506	1443	1411	1348	1316	1427	1332	138	414	500	0	1	1	27611224	386	-1.42	3.91	12	0.16	-985.00	357.00	2635	20231102	-46.98	1370	20231205	1.97	2635	-46.98	20231102	1370	1.97	20231205	2635	-46.98	20231102	1370	1.97	20231205	0.00	N	019490	500	138 억		55418	N	N	0	N	00	N
145	20231205	090306	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1375	-6	5	-0.43	578629	419	0.52	1382	1382	1375	1795	967	1381	1380.98	0.20	0	-38	1506	1443	1411	1348	1316	1427	1332	138	414	500	0	1	1	27611224	380	-1.40	3.85	12	0.00	-985.00	357.00	2635	20231102	-47.82	1375	20231205	0.00	2635	-47.82	20231102	1375	0.00	20231205	2635	-47.82	20231102	1375	0.00	20231205	0.00	N	019490	500	138 억		55418	N	N	0	N	00	N
146	20231204	160307	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1381	-86	5	-5.86	112871516	80621	109.18	1467	1474	1379	1907	1027	1467	1400.04	0.21	0	-3620	1640	1553	1502	1415	1364	1528	1390	138	440	500	0	1	1	27611224	381	-1.40	3.87	12	0.29	-985.00	357.00	2635	20231102	-47.59	1379	20231204	0.15	2635	-47.59	20231102	1379	0.15	20231204	2635	-47.59	20231102	1379	0.15	20231204	0.00	N	019490	500	138 억		59038	N	N	0	N	00	N
147	20231204	150309	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1390	-77	5	-5.25	104178865	74334	100.67	1467	1474	1379	1907	1027	1467	1401.50	0.21	0	1292	1640	1553	1502	1415	1364	1528	1390	138	440	500	0	1	1	27611224	384	-1.41	3.89	12	0.27	-985.00	357.00	2635	20231102	-47.25	1379	20231204	0.80	2635	-47.25	20231102	1379	0.80	20231204	2635	-47.25	20231102	1379	0.80	20231204	0.00	N	019490	500	138 억		59038	N	N	0	N	00	N
148	20231204	140307	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1387	-80	5	-5.45	74159940	52643	71.29	1467	1474	1379	1907	1027	1467	1408.73	0.21	0	2069	1640	1553	1502	1415	1364	1528	1390	138	440	500	0	1	1	27611224	383	-1.41	3.89	12	0.19	-985.00	357.00	2635	20231102	-47.36	1379	20231204	0.58	2635	-47.36	20231102	1379	0.58	20231204	2635	-47.36	20231102	1379	0.58	20231204	0.00	N	019490	500	138 억		59038	N	N	0	N	00	N
149	20231204	130306	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1390	-77	5	-5.25	61970730	43876	59.42	1467	1474	1379	1907	1027	1467	1412.41	0.21	0	2267	1640	1553	1502	1415	1364	1528	1390	138	440	500	0	1	1	27611224	384	-1.41	3.89	12	0.16	-985.00	357.00	2635	20231102	-47.25	1379	20231204	0.80	2635	-47.25	20231102	1379	0.80	20231204	2635	-47.25	20231102	1379	0.80	20231204	0.00	N	019490	500	138 억		59038	N	N	0	N	00	N
150	20231204	120306	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1395	-72	5	-4.91	50983933	35958	48.70	1467	1474	1382	1907	1027	1467	1417.87	0.21	0	4794	1640	1553	1502	1415	1364	1528	1390	138	440	500	0	1	1	27611224	385	-1.42	3.91	12	0.13	-985.00	357.00	2635	20231102	-47.06	1382	20231204	0.94	2635	-47.06	20231102	1382	0.94	20231204	2635	-47.06	20231102	1382	0.94	20231204	0.00	N	019490	500	138 억		59038	N	N	0	N	00	N
151	20231204	110307	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1418	-49	5	-3.34	19147583	13179	17.85	1467	1474	1382	1907	1027	1467	1452.89	0.21	0	-1691	1640	1553	1502	1415	1364	1528	1390	138	440	500	0	1	1	27611224	392	-1.44	3.97	12	0.05	-985.00	357.00	2635	20231102	-46.19	1382	20231204	2.60	2635	-46.19	20231102	1382	2.60	20231204	2635	-46.19	20231102	1382	2.60	20231204	0.00	N	019490	500	138 억		59038	N	N	0	N	00	N
152	20231204	100306	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1460	-7	5	-0.48	13006820	8877	12.02	1467	1474	1430	1907	1027	1467	1465.23	0.21	0	-1509	1640	1553	1502	1415	1364	1528	1390	138	440	500	0	1	1	27611224	403	-1.48	4.09	12	0.03	-985.00	357.00	2635	20231102	-44.59	1392	20231130	4.89	2635	-44.59	20231102	1392	4.89	20231130	2635	-44.59	20231102	1392	4.89	20231130	0.00	N	019490	500	138 억		59038	N	N	0	N	00	N
153	20231204	090306	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1473	6	2	0.41	3249490	2215	3.00	1467	1474	1467	1907	1027	1467	1467.04	0.21	0	-1447	1640	1553	1502	1415	1364	1528	1390	138	440	500	0	1	1	27611224	407	-1.50	4.13	12	0.01	-985.00	357.00	2635	20231102	-44.10	1392	20231130	5.82	2635	-44.10	20231102	1392	5.82	20231130	2635	-44.10	20231102	1392	5.82	20231130	0.00	N	019490	500	138 억		59038	N	N	0	N	00	N
154	20231201	160306	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1467	-7	5	-0.47	109750419	73815	13.37	1560	1589	1451	1916	1032	1474	1486.83	0.23	0	-4893	1866	1670	1531	1335	1196	1768	1433	138	442	500	0	1	1	27611224	405	-1.49	4.11	12	0.27	-985.00	357.00	2635	20231102	-44.33	1392	20231130	5.39	2635	-44.33	20231102	1392	5.39	20231130	2635	-44.33	20231102	1392	5.39	20231130	0.00	N	019490	500	138 억		63931	N	N	0	N	00	N
155	20231201	150306	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1474	0	3	0.00	103062752	69252	12.54	1560	1589	1451	1916	1032	1474	1488.23	0.23	0	-4857	1866	1670	1531	1335	1196	1768	1433	138	442	500	0	1	1	27611224	407	-1.50	4.13	12	0.25	-985.00	357.00	2635	20231102	-44.06	1392	20231130	5.89	2635	-44.06	20231102	1392	5.89	20231130	2635	-44.06	20231102	1392	5.89	20231130	0.00	N	019490	500	138 억		63931	N	N	0	N	00	N
156	20231201	140306	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1471	-3	5	-0.20	92562971	62041	11.24	1560	1589	1459	1916	1032	1474	1491.96	0.23	0	-2113	1866	1670	1531	1335	1196	1768	1433	138	442	500	0	1	1	27611224	406	-1.49	4.12	12	0.22	-985.00	357.00	2635	20231102	-44.17	1392	20231130	5.68	2635	-44.17	20231102	1392	5.68	20231130	2635	-44.17	20231102	1392	5.68	20231130	0.00	N	019490	500	138 억		63931	N	N	0	N	00	N
157	20231201	130305	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1471	-3	5	-0.20	83437967	55830	10.11	1560	1589	1471	1916	1032	1474	1494.50	0.23	0	-216	1866	1670	1531	1335	1196	1768	1433	138	442	500	0	1	1	27611224	406	-1.49	4.12	12	0.20	-985.00	357.00	2635	20231102	-44.17	1392	20231130	5.68	2635	-44.17	20231102	1392	5.68	20231130	2635	-44.17	20231102	1392	5.68	20231130	0.00	N	019490	500	138 억		63931	N	N	0	N	00	N
158	20231201	120306	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1472	-2	5	-0.14	78929501	52766	9.56	1560	1589	1471	1916	1032	1474	1495.84	0.23	0	67	1866	1670	1531	1335	1196	1768	1433	138	442	500	0	1	1	27611224	406	-1.49	4.12	12	0.19	-985.00	357.00	2635	20231102	-44.14	1392	20231130	5.75	2635	-44.14	20231102	1392	5.75	20231130	2635	-44.14	20231102	1392	5.75	20231130	0.00	N	019490	500	138 억		63931	N	N	0	N	00	N
159	20231201	110306	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1477	3	2	0.20	73493597	49076	8.89	1560	1589	1472	1916	1032	1474	1497.55	0.23	0	751	1866	1670	1531	1335	1196	1768	1433	138	442	500	0	1	1	27611224	408	-1.50	4.14	12	0.18	-985.00	357.00	2635	20231102	-43.95	1392	20231130	6.11	2635	-43.95	20231102	1392	6.11	20231130	2635	-43.95	20231102	1392	6.11	20231130	0.00	N	019490	500	138 억		63931	N	N	0	N	00	N
160	20231201	100307	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1478	4	2	0.27	66939797	44636	8.08	1560	1589	1474	1916	1032	1474	1499.68	0.23	0	787	1866	1670	1531	1335	1196	1768	1433	138	442	500	0	1	1	27611224	408	-1.50	4.14	12	0.16	-985.00	357.00	2635	20231102	-43.91	1392	20231130	6.18	2635	-43.91	20231102	1392	6.18	20231130	2635	-43.91	20231102	1392	6.18	20231130	0.00	N	019490	500	138 억		63931	N	N	0	N	00	N
161	20231201	090303	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1480	6	2	0.41	23165266	15007	2.72	1560	1589	1480	1916	1032	1474	1543.63	0.23	0	-2295	1866	1670	1531	1335	1196	1768	1433	138	442	500	0	1	1	27611224	409	-1.50	4.15	12	0.05	-985.00	357.00	2635	20231102	-43.83	1392	20231130	6.32	2635	-43.83	20231102	1392	6.32	20231130	2635	-43.83	20231102	1392	6.32	20231130	0.00	N	019490	500	138 억		63931	N	N	0	N	00	N