KissMeData/192650/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	161022	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12990	-10	5	-0.08	9146894200	703916	28.38	13000	13250	12800	16900	9100	13000	12994.39	58.22	83994	12433	13993	13496	12603	12106	11213	13745	12355	72	3900	100	9620	10	1	68723075	8927	13.42	2.11	12	1.02	968.00	6165.00	14500	20230915	-10.41	8380	20230103	55.01	14500	-10.41	20230915	8380	55.01	20230103	14500	-10.41	20230915	8380	55.01	20230103	5.69	N	192650	100	71 억		40008217	N	N	130	N	00	N
3	20231229	151009	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12990	-10	5	-0.08	9146894200	703916	28.38	13000	13250	12800	16900	9100	13000	12994.39	58.22	83994	12433	13993	13496	12603	12106	11213	13745	12355	72	3900	100	9620	10	1	68723075	8927	13.42	2.11	12	1.02	968.00	6165.00	14500	20230915	-10.41	8380	20230103	55.01	14500	-10.41	20230915	8380	55.01	20230103	14500	-10.41	20230915	8380	55.01	20230103	5.69	N	192650	100	71 억		40008217	N	N	130	N	00	N
4	20231229	141007	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12990	-10	5	-0.08	9146894200	703916	28.38	13000	13250	12800	16900	9100	13000	12994.39	58.22	83994	12433	13993	13496	12603	12106	11213	13745	12355	72	3900	100	9620	10	1	68723075	8927	13.42	2.11	12	1.02	968.00	6165.00	14500	20230915	-10.41	8380	20230103	55.01	14500	-10.41	20230915	8380	55.01	20230103	14500	-10.41	20230915	8380	55.01	20230103	5.69	N	192650	100	71 억		40008217	N	N	130	N	00	N
5	20231229	131008	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12990	-10	5	-0.08	9146894200	703916	28.38	13000	13250	12800	16900	9100	13000	12994.39	58.22	83994	12433	13993	13496	12603	12106	11213	13745	12355	72	3900	100	9620	10	1	68723075	8927	13.42	2.11	12	1.02	968.00	6165.00	14500	20230915	-10.41	8380	20230103	55.01	14500	-10.41	20230915	8380	55.01	20230103	14500	-10.41	20230915	8380	55.01	20230103	5.69	N	192650	100	71 억		40008217	N	N	130	N	00	N
6	20231229	121011	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12990	-10	5	-0.08	9146894200	703916	28.38	13000	13250	12800	16900	9100	13000	12994.39	58.22	83994	12433	13993	13496	12603	12106	11213	13745	12355	72	3900	100	9620	10	1	68723075	8927	13.42	2.11	12	1.02	968.00	6165.00	14500	20230915	-10.41	8380	20230103	55.01	14500	-10.41	20230915	8380	55.01	20230103	14500	-10.41	20230915	8380	55.01	20230103	5.69	N	192650	100	71 억		40008217	N	N	130	N	00	N
7	20231229	110925	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12990	-10	5	-0.08	9146894200	703916	28.38	13000	13250	12800	16900	9100	13000	12994.39	58.22	83994	12433	13993	13496	12603	12106	11213	13745	12355	72	3900	100	9620	10	1	68723075	8927	13.42	2.11	12	1.02	968.00	6165.00	14500	20230915	-10.41	8380	20230103	55.01	14500	-10.41	20230915	8380	55.01	20230103	14500	-10.41	20230915	8380	55.01	20230103	5.69	N	192650	100	71 억		40008217	N	N	130	N	00	N
8	20231229	100935	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12990	-10	5	-0.08	9146894200	703916	28.38	13000	13250	12800	16900	9100	13000	12994.39	58.22	83994	12433	13993	13496	12603	12106	11213	13745	12355	72	3900	100	9620	10	1	68723075	8927	13.42	2.11	12	1.02	968.00	6165.00	14500	20230915	-10.41	8380	20230103	55.01	14500	-10.41	20230915	8380	55.01	20230103	14500	-10.41	20230915	8380	55.01	20230103	5.69	N	192650	100	71 억		40008217	N	N	130	N	00	N
9	20231229	090935	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12990	-10	5	-0.08	9146894200	703916	28.38	13000	13250	12800	16900	9100	13000	12994.39	58.22	83994	12433	13993	13496	12603	12106	11213	13745	12355	72	3900	100	9620	10	1	68723075	8927	13.42	2.11	12	1.02	968.00	6165.00	14500	20230915	-10.41	8380	20230103	55.01	14500	-10.41	20230915	8380	55.01	20230103	14500	-10.41	20230915	8380	55.01	20230103	5.69	N	192650	100	71 억		40008217	N	N	130	N	00	N
10	20231228	160925	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12990	-10	5	-0.08	9116946140	701608	28.29	13000	13250	12800	16900	9100	13000	12994.39	58.09	0	12433	13993	13496	12603	12106	11213	13745	12355	72	3900	100	9620	10	1	68723075	8927	13.42	2.11	12	1.02	968.00	6165.00	14500	20230915	-10.41	8380	20230103	55.01	14500	-10.41	20230915	8380	55.01	20230103	14500	-10.41	20230915	8380	55.01	20230103	5.69	N	192650	100	71 억		39924223	N	N	130	N	00	N
11	20231228	150932	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12920	-80	5	-0.62	8433714390	648866	26.16	13000	13250	12800	16900	9100	13000	12997.62	58.09	0	-2855	13993	13496	12603	12106	11213	13745	12355	72	3900	100	9620	10	1	68723075	8879	13.35	2.10	12	0.94	968.00	6165.00	14500	20230915	-10.90	8380	20230103	54.18	14500	-10.90	20230915	8380	54.18	20230103	14500	-10.90	20230915	8380	54.18	20230103	5.69	N	192650	100	71 억		39924223	N	N	15	N	00	N
12	20231228	140924	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12930	-70	5	-0.54	7662210620	589432	23.77	13000	13250	12800	16900	9100	13000	12999.31	58.09	0	-4557	13993	13496	12603	12106	11213	13745	12355	72	3900	100	9620	10	1	68723075	8886	13.36	2.10	12	0.86	968.00	6165.00	14500	20230915	-10.83	8380	20230103	54.30	14500	-10.83	20230915	8380	54.30	20230103	14500	-10.83	20230915	8380	54.30	20230103	5.69	N	192650	100	71 억		39924223	N	N	15	N	00	N
13	20231228	130924	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12870	-130	5	-1.00	6880243780	528795	21.32	13000	13250	12800	16900	9100	13000	13011.20	58.09	0	-23494	13993	13496	12603	12106	11213	13745	12355	72	3900	100	9620	10	1	68723075	8845	13.30	2.09	12	0.77	968.00	6165.00	14500	20230915	-11.24	8380	20230103	53.58	14500	-11.24	20230915	8380	53.58	20230103	14500	-11.24	20230915	8380	53.58	20230103	5.69	N	192650	100	71 억		39924223	N	N	15	N	00	N
14	20231228	120927	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12900	-100	5	-0.77	6361687430	488459	19.69	13000	13250	12820	16900	9100	13000	13024.06	58.09	0	-22139	13993	13496	12603	12106	11213	13745	12355	72	3900	100	9620	10	1	68723075	8865	13.33	2.09	12	0.71	968.00	6165.00	14500	20230915	-11.03	8380	20230103	53.94	14500	-11.03	20230915	8380	53.94	20230103	14500	-11.03	20230915	8380	53.94	20230103	5.69	N	192650	100	71 억		39924223	N	N	15	N	00	N
15	20231228	110928	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12870	-130	5	-1.00	5975940010	458467	18.49	13000	13250	12820	16900	9100	13000	13034.72	58.09	0	-24178	13993	13496	12603	12106	11213	13745	12355	72	3900	100	9620	10	1	68723075	8845	13.30	2.09	12	0.67	968.00	6165.00	14500	20230915	-11.24	8380	20230103	53.58	14500	-11.24	20230915	8380	53.58	20230103	14500	-11.24	20230915	8380	53.58	20230103	5.69	N	192650	100	71 억		39924223	N	N	15	N	00	N
16	20231228	100924	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12990	-10	5	-0.08	4845312880	370875	14.95	13000	13250	12910	16900	9100	13000	13064.78	58.09	0	-24965	13993	13496	12603	12106	11213	13745	12355	72	3900	100	9620	10	1	68723075	8927	13.42	2.11	12	0.54	968.00	6165.00	14500	20230915	-10.41	8380	20230103	55.01	14500	-10.41	20230915	8380	55.01	20230103	14500	-10.41	20230915	8380	55.01	20230103	5.69	N	192650	100	71 억		39924223	N	N	15	N	00	N
17	20231228	090930	57	100.00	KOSPI		전기.전자	N	N	N	N		N	13080	80	2	0.62	2324339790	177035	7.14	13000	13250	13000	16900	9100	13000	13130.26	58.09	0	-20654	13993	13496	12603	12106	11213	13745	12355	72	3900	100	9620	10	1	68723075	8989	13.51	2.12	12	0.26	968.00	6165.00	14500	20230915	-9.79	8380	20230103	56.09	14500	-9.79	20230915	8380	56.09	20230103	14500	-9.79	20230915	8380	56.09	20230103	5.69	N	192650	100	71 억		39924223	N	N	15	N	00	N
18	20231227	160916	57	100.00	KOSPI		전기.전자	N	N	N	N		N	13000	1290	2	11.02	31129467750	2466132	387.20	11710	13100	11710	15220	8200	11710	12621.64	57.52	0	500763	12350	12030	11800	11480	11250	11915	11365	72	3510	100	8660	10	1	68723075	8934	13.43	2.11	12	3.59	968.00	6165.00	14500	20230915	-10.34	8380	20230103	55.13	14500	-10.34	20230915	8380	55.13	20230103	14500	-10.34	20230915	8380	55.13	20230103	5.67	N	192650	100	71 억		39528663	N	N	15	N	00	N
19	20231227	150929	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12930	1220	2	10.42	29604464700	2348630	368.75	11710	13100	11710	15220	8200	11710	12605.00	57.52	0	488524	12350	12030	11800	11480	11250	11915	11365	72	3510	100	8660	10	1	68723075	8886	13.36	2.10	12	3.42	968.00	6165.00	14500	20230915	-10.83	8380	20230103	54.30	14500	-10.83	20230915	8380	54.30	20230103	14500	-10.83	20230915	8380	54.30	20230103	5.67	N	192650	100	71 억		39528663	N	N	0	N	00	N
20	20231227	140925	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12680	970	2	8.28	18607146570	1495835	234.86	11710	12840	11710	15220	8200	11710	12439.31	57.52	0	349140	12350	12030	11800	11480	11250	11915	11365	72	3510	100	8660	10	1	68723075	8714	13.10	2.06	12	2.18	968.00	6165.00	14500	20230915	-12.55	8380	20230103	51.31	14500	-12.55	20230915	8380	51.31	20230103	14500	-12.55	20230915	8380	51.31	20230103	5.67	N	192650	100	71 억		39528663	N	N	0	N	00	N
21	20231227	130917	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12230	520	2	4.44	6352421170	525580	82.52	11710	12250	11710	15220	8200	11710	12086.50	57.52	0	214303	12350	12030	11800	11480	11250	11915	11365	72	3510	100	8660	10	1	68723075	8405	12.63	1.98	12	0.76	968.00	6165.00	14500	20230915	-15.66	8380	20230103	45.94	14500	-15.66	20230915	8380	45.94	20230103	14500	-15.66	20230915	8380	45.94	20230103	5.67	N	192650	100	71 억		39528663	N	N	0	N	00	N
22	20231227	120919	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12150	440	2	3.76	5145068380	426571	66.97	11710	12220	11710	15220	8200	11710	12061.46	57.52	0	180045	12350	12030	11800	11480	11250	11915	11365	72	3510	100	8660	10	1	68723075	8350	12.55	1.97	12	0.62	968.00	6165.00	14500	20230915	-16.21	8380	20230103	44.99	14500	-16.21	20230915	8380	44.99	20230103	14500	-16.21	20230915	8380	44.99	20230103	5.67	N	192650	100	71 억		39528663	N	N	0	N	00	N
23	20231227	110926	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12090	380	2	3.25	3513964840	292575	45.94	11710	12180	11710	15220	8200	11710	12010.48	57.52	0	125160	12350	12030	11800	11480	11250	11915	11365	72	3510	100	8660	10	1	68723075	8309	12.49	1.96	12	0.43	968.00	6165.00	14500	20230915	-16.62	8380	20230103	44.27	14500	-16.62	20230915	8380	44.27	20230103	14500	-16.62	20230915	8380	44.27	20230103	5.67	N	192650	100	71 억		39528663	N	N	0	N	00	N
24	20231227	100925	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11890	180	2	1.54	1157623170	97340	15.28	11710	11960	11710	15220	8200	11710	11892.59	57.52	0	41673	12350	12030	11800	11480	11250	11915	11365	72	3510	100	8660	10	1	68723075	8171	12.28	1.93	12	0.14	968.00	6165.00	14500	20230915	-18.00	8380	20230103	41.89	14500	-18.00	20230915	8380	41.89	20230103	14500	-18.00	20230915	8380	41.89	20230103	5.67	N	192650	100	71 억		39528663	N	N	0	N	00	N
25	20231227	090927	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11820	110	2	0.94	167659630	14213	2.23	11710	11880	11710	15220	8200	11710	11796.25	57.52	0	3845	12350	12030	11800	11480	11250	11915	11365	72	3510	100	8660	10	1	68723075	8123	12.21	1.92	12	0.02	968.00	6165.00	14500	20230915	-18.48	8380	20230103	41.05	14500	-18.48	20230915	8380	41.05	20230103	14500	-18.48	20230915	8380	41.05	20230103	5.67	N	192650	100	71 억		39528663	N	N	0	N	00	N
26	20231226	160926	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11710	-240	5	-2.01	7496542440	635508	225.55	11890	12120	11570	15530	8370	11950	11796.44	57.57	0	-180428	12170	12060	11940	11830	11710	12115	11885	72	3580	100	8840	10	1	68706804	8046	12.10	1.90	12	0.92	968.00	6165.00	14500	20230915	-19.24	8380	20230103	39.74	14500	-19.24	20230915	8380	39.74	20230103	14500	-19.24	20230915	8380	39.74	20230103	5.67	N	192650	100	71 억		39557937	N	N	1	N	00	N
27	20231226	150925	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11700	-250	5	-2.09	7337974960	621963	220.74	11890	12120	11570	15530	8370	11950	11798.09	57.57	0	-180544	12170	12060	11940	11830	11710	12115	11885	72	3580	100	8840	10	1	68706804	8039	12.09	1.90	12	0.91	968.00	6165.00	14500	20230915	-19.31	8380	20230103	39.62	14500	-19.31	20230915	8380	39.62	20230103	14500	-19.31	20230915	8380	39.62	20230103	5.67	N	192650	100	71 억		39557937	N	N	1	N	00	N
28	20231226	140928	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11600	-350	5	-2.93	6449065940	545523	193.61	11890	12120	11590	15530	8370	11950	11821.80	57.57	0	-173922	12170	12060	11940	11830	11710	12115	11885	72	3580	100	8840	10	1	68706804	7970	11.98	1.88	12	0.79	968.00	6165.00	14500	20230915	-20.00	8380	20230103	38.42	14500	-20.00	20230915	8380	38.42	20230103	14500	-20.00	20230915	8380	38.42	20230103	5.67	N	192650	100	71 억		39557937	N	N	1	N	00	N
29	20231226	130925	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11680	-270	5	-2.26	5254535220	442726	157.13	11890	12120	11620	15530	8370	11950	11868.59	57.57	0	-122871	12170	12060	11940	11830	11710	12115	11885	72	3580	100	8840	10	1	68706804	8025	12.07	1.89	12	0.64	968.00	6165.00	14500	20230915	-19.45	8380	20230103	39.38	14500	-19.45	20230915	8380	39.38	20230103	14500	-19.45	20230915	8380	39.38	20230103	5.67	N	192650	100	71 억		39557937	N	N	1	N	00	N
30	20231226	120925	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11730	-220	5	-1.84	5024471400	423094	150.16	11890	12120	11620	15530	8370	11950	11875.54	57.57	0	-115447	12170	12060	11940	11830	11710	12115	11885	72	3580	100	8840	10	1	68706804	8059	12.12	1.90	12	0.62	968.00	6165.00	14500	20230915	-19.10	8380	20230103	39.98	14500	-19.10	20230915	8380	39.98	20230103	14500	-19.10	20230915	8380	39.98	20230103	5.67	N	192650	100	71 억		39557937	N	N	1	N	00	N
31	20231226	110928	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11750	-200	5	-1.67	4314227080	362612	128.70	11890	12120	11620	15530	8370	11950	11897.64	57.57	0	-90902	12170	12060	11940	11830	11710	12115	11885	72	3580	100	8840	10	1	68706804	8073	12.14	1.91	12	0.53	968.00	6165.00	14500	20230915	-18.97	8380	20230103	40.21	14500	-18.97	20230915	8380	40.21	20230103	14500	-18.97	20230915	8380	40.21	20230103	5.67	N	192650	100	71 억		39557937	N	N	1	N	00	N
32	20231226	100923	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12100	150	2	1.26	2134512520	177891	63.14	11890	12120	11890	15530	8370	11950	11998.99	57.57	0	752	12170	12060	11940	11830	11710	12115	11885	72	3580	100	8840	10	1	68706804	8314	12.50	1.96	12	0.26	968.00	6165.00	14500	20230915	-16.55	8380	20230103	44.39	14500	-16.55	20230915	8380	44.39	20230103	14500	-16.55	20230915	8380	44.39	20230103	5.67	N	192650	100	71 억		39557937	N	N	1	N	00	N
33	20231226	090926	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11920	-30	5	-0.25	300895130	25240	8.96	11890	11990	11890	15530	8370	11950	11921.36	57.57	0	-1583	12170	12060	11940	11830	11710	12115	11885	72	3580	100	8840	10	1	68706804	8190	12.31	1.93	12	0.04	968.00	6165.00	14500	20230915	-17.79	8380	20230103	42.24	14500	-17.79	20230915	8380	42.24	20230103	14500	-17.79	20230915	8380	42.24	20230103	5.67	N	192650	100	71 억		39557937	N	N	1	N	00	N
34	20231222	160911	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11950	70	2	0.59	2734353970	229277	44.89	11880	12050	11820	15440	8320	11880	11925.47	57.62	-245	-30822	12206	12042	11886	11722	11566	12125	11805	72	3560	100	8790	10	1	68706804	8210	12.35	1.94	12	0.33	968.00	6165.00	14500	20230915	-17.59	8380	20230103	42.60	14500	-17.59	20230915	8380	42.60	20230103	14500	-17.59	20230915	8380	42.60	20230103	5.61	N	192650	100	71 억		39586124	N	N	1	N	00	N
35	20231222	150909	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11930	50	2	0.42	2488272600	208635	40.85	11880	12050	11820	15440	8320	11880	11926.44	57.62	-245	-27219	12206	12042	11886	11722	11566	12125	11805	72	3560	100	8790	10	1	68706804	8197	12.32	1.94	12	0.30	968.00	6165.00	14500	20230915	-17.72	8380	20230103	42.36	14500	-17.72	20230915	8380	42.36	20230103	14500	-17.72	20230915	8380	42.36	20230103	5.61	N	192650	100	71 억		39586124	N	N	56	N	00	N
36	20231222	140906	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11940	60	2	0.51	1833309170	153872	30.13	11880	12050	11820	15440	8320	11880	11914.51	57.62	-245	-21510	12206	12042	11886	11722	11566	12125	11805	72	3560	100	8790	10	1	68706804	8204	12.33	1.94	12	0.22	968.00	6165.00	14500	20230915	-17.66	8380	20230103	42.48	14500	-17.66	20230915	8380	42.48	20230103	14500	-17.66	20230915	8380	42.48	20230103	5.61	N	192650	100	71 억		39586124	N	N	56	N	00	N
37	20231222	130909	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11880	0	3	0.00	1347402940	112927	22.11	11880	12050	11860	15440	8320	11880	11931.63	57.62	-245	-13810	12206	12042	11886	11722	11566	12125	11805	72	3560	100	8790	10	1	68706804	8162	12.27	1.93	12	0.16	968.00	6165.00	14500	20230915	-18.07	8380	20230103	41.77	14500	-18.07	20230915	8380	41.77	20230103	14500	-18.07	20230915	8380	41.77	20230103	5.61	N	192650	100	71 억		39586124	N	N	56	N	00	N
38	20231222	120907	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11890	10	2	0.08	1077351170	90246	17.67	11880	12050	11860	15440	8320	11880	11937.94	57.62	-245	-12224	12206	12042	11886	11722	11566	12125	11805	72	3560	100	8790	10	1	68706804	8169	12.28	1.93	12	0.13	968.00	6165.00	14500	20230915	-18.00	8380	20230103	41.89	14500	-18.00	20230915	8380	41.89	20230103	14500	-18.00	20230915	8380	41.89	20230103	5.61	N	192650	100	71 억		39586124	N	N	56	N	00	N
39	20231222	110906	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11910	30	2	0.25	822044850	68835	13.48	11880	12050	11860	15440	8320	11880	11942.25	57.62	-245	-12562	12206	12042	11886	11722	11566	12125	11805	72	3560	100	8790	10	1	68706804	8183	12.30	1.93	12	0.10	968.00	6165.00	14500	20230915	-17.86	8380	20230103	42.12	14500	-17.86	20230915	8380	42.12	20230103	14500	-17.86	20230915	8380	42.12	20230103	5.61	N	192650	100	71 억		39586124	N	N	56	N	00	N
40	20231222	100904	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11890	10	2	0.08	631828280	52877	10.35	11880	12050	11860	15440	8320	11880	11949.02	57.62	-245	-11182	12206	12042	11886	11722	11566	12125	11805	72	3560	100	8790	10	1	68706804	8169	12.28	1.93	12	0.08	968.00	6165.00	14500	20230915	-18.00	8380	20230103	41.89	14500	-18.00	20230915	8380	41.89	20230103	14500	-18.00	20230915	8380	41.89	20230103	5.61	N	192650	100	71 억		39586124	N	N	56	N	00	N
41	20231222	090908	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12030	150	2	1.26	220133320	18366	3.60	11880	12050	11880	15440	8320	11880	11985.92	57.62	-245	2400	12206	12042	11886	11722	11566	12125	11805	72	3560	100	8790	10	1	68706804	8265	12.43	1.95	12	0.03	968.00	6165.00	14500	20230915	-17.03	8380	20230103	43.56	14500	-17.03	20230915	8380	43.56	20230103	14500	-17.03	20230915	8380	43.56	20230103	5.61	N	192650	100	71 억		39586124	N	N	56	N	00	N
42	20231221	160901	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11880	-20	5	-0.17	3082939750	258881	39.36	11750	12050	11730	15470	8330	11900	11908.78	57.65	0	-27078	12506	12202	11996	11692	11486	12100	11590	72	3570	100	8800	10	1	68706804	8162	12.27	1.93	12	0.38	968.00	6165.00	14500	20230915	-18.07	8380	20230103	41.77	14500	-18.07	20230915	8380	41.77	20230103	14500	-18.07	20230915	8380	41.77	20230103	5.55	N	192650	100	71 억		39608508	N	N	56	N	00	N
43	20231221	150904	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11870	-30	5	-0.25	2884383760	242153	36.81	11750	12050	11730	15470	8330	11900	11911.41	57.65	0	-26016	12506	12202	11996	11692	11486	12100	11590	72	3570	100	8800	10	1	68706804	8155	12.26	1.93	12	0.35	968.00	6165.00	14500	20230915	-18.14	8380	20230103	41.65	14500	-18.14	20230915	8380	41.65	20230103	14500	-18.14	20230915	8380	41.65	20230103	5.55	N	192650	100	71 억		39608508	N	N	0	N	00	N
44	20231221	140902	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11900	0	3	0.00	2661060520	223380	33.96	11750	12050	11730	15470	8330	11900	11912.71	57.65	0	-22196	12506	12202	11996	11692	11486	12100	11590	72	3570	100	8800	10	1	68706804	8176	12.29	1.93	12	0.33	968.00	6165.00	14500	20230915	-17.93	8380	20230103	42.00	14500	-17.93	20230915	8380	42.00	20230103	14500	-17.93	20230915	8380	42.00	20230103	5.55	N	192650	100	71 억		39608508	N	N	0	N	00	N
45	20231221	130900	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11960	60	2	0.50	2337881860	196269	29.84	11750	12050	11730	15470	8330	11900	11911.62	57.65	0	-12822	12506	12202	11996	11692	11486	12100	11590	72	3570	100	8800	10	1	68706804	8217	12.36	1.94	12	0.29	968.00	6165.00	14500	20230915	-17.52	8380	20230103	42.72	14500	-17.52	20230915	8380	42.72	20230103	14500	-17.52	20230915	8380	42.72	20230103	5.55	N	192650	100	71 억		39608508	N	N	0	N	00	N
46	20231221	120906	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11980	80	2	0.67	2187038120	183661	27.92	11750	12050	11730	15470	8330	11900	11908.02	57.65	0	-12304	12506	12202	11996	11692	11486	12100	11590	72	3570	100	8800	10	1	68706804	8231	12.38	1.94	12	0.27	968.00	6165.00	14500	20230915	-17.38	8380	20230103	42.96	14500	-17.38	20230915	8380	42.96	20230103	14500	-17.38	20230915	8380	42.96	20230103	5.55	N	192650	100	71 억		39608508	N	N	0	N	00	N
47	20231221	110906	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11910	10	2	0.08	1871704020	157317	23.92	11750	12050	11730	15470	8330	11900	11897.66	57.65	0	-18280	12506	12202	11996	11692	11486	12100	11590	72	3570	100	8800	10	1	68706804	8183	12.30	1.93	12	0.23	968.00	6165.00	14500	20230915	-17.86	8380	20230103	42.12	14500	-17.86	20230915	8380	42.12	20230103	14500	-17.86	20230915	8380	42.12	20230103	5.55	N	192650	100	71 억		39608508	N	N	0	N	00	N
48	20231221	100901	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11950	50	2	0.42	1303482060	109519	16.65	11750	12050	11730	15470	8330	11900	11901.88	57.65	0	-18723	12506	12202	11996	11692	11486	12100	11590	72	3570	100	8800	10	1	68706804	8210	12.35	1.94	12	0.16	968.00	6165.00	14500	20230915	-17.59	8380	20230103	42.60	14500	-17.59	20230915	8380	42.60	20230103	14500	-17.59	20230915	8380	42.60	20230103	5.55	N	192650	100	71 억		39608508	N	N	0	N	00	N
49	20231221	090902	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11790	-110	5	-0.92	395774850	33583	5.11	11750	11880	11730	15470	8330	11900	11784.98	57.65	0	-16708	12506	12202	11996	11692	11486	12100	11590	72	3570	100	8800	10	1	68706804	8101	12.18	1.91	12	0.05	968.00	6165.00	14500	20230915	-18.69	8380	20230103	40.69	14500	-18.69	20230915	8380	40.69	20230103	14500	-18.69	20230915	8380	40.69	20230103	5.55	N	192650	100	71 억		39608508	N	N	0	N	00	N
50	20231220	160905	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11900	-130	5	-1.08	7865191730	654706	155.99	11980	12300	11790	15630	8430	12030	12013.74	57.50	0	60576	12623	12326	12083	11786	11543	12205	11665	72	3600	100	8900	10	1	68706804	8176	12.29	1.93	12	0.95	968.00	6165.00	14500	20230915	-17.93	8380	20230103	42.00	14500	-17.93	20230915	8380	42.00	20230103	14500	-17.93	20230915	8380	42.00	20230103	5.61	N	192650	100	71 억		39509379	N	N	0	N	00	N
51	20231220	150949	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11880	-150	5	-1.25	7432615760	618322	147.32	11980	12300	11790	15630	8430	12030	12020.62	57.50	0	65125	12623	12326	12083	11786	11543	12205	11665	72	3600	100	8900	10	1	68706804	8162	12.27	1.93	12	0.90	968.00	6165.00	14500	20230915	-18.07	8380	20230103	41.77	14500	-18.07	20230915	8380	41.77	20230103	14500	-18.07	20230915	8380	41.77	20230103	5.61	N	192650	100	71 억		39509379	N	N	0	N	00	N
52	20231220	141004	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11960	-70	5	-0.58	5501292790	455580	108.54	11980	12300	11840	15630	8430	12030	12075.38	57.50	0	58625	12623	12326	12083	11786	11543	12205	11665	72	3600	100	8900	10	1	68706804	8217	12.36	1.94	12	0.66	968.00	6165.00	14500	20230915	-17.52	8380	20230103	42.72	14500	-17.52	20230915	8380	42.72	20230103	14500	-17.52	20230915	8380	42.72	20230103	5.61	N	192650	100	71 억		39509379	N	N	0	N	00	N
53	20231220	130955	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12200	170	2	1.41	4449154620	368239	87.73	11980	12300	11840	15630	8430	12030	12082.27	57.50	0	59550	12623	12326	12083	11786	11543	12205	11665	72	3600	100	8900	10	1	68706804	8382	12.60	1.98	12	0.54	968.00	6165.00	14500	20230915	-15.86	8380	20230103	45.58	14500	-15.86	20230915	8380	45.58	20230103	14500	-15.86	20230915	8380	45.58	20230103	5.61	N	192650	100	71 억		39509379	N	N	0	N	00	N
54	20231220	120900	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12190	160	2	1.33	3733089780	309460	73.73	11980	12300	11840	15630	8430	12030	12063.26	57.50	0	56861	12623	12326	12083	11786	11543	12205	11665	72	3600	100	8900	10	1	68706804	8375	12.59	1.98	12	0.45	968.00	6165.00	14500	20230915	-15.93	8380	20230103	45.47	14500	-15.93	20230915	8380	45.47	20230103	14500	-15.93	20230915	8380	45.47	20230103	5.61	N	192650	100	71 억		39509379	N	N	0	N	00	N
55	20231220	110903	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12240	210	2	1.75	2683205810	223677	53.29	11980	12250	11840	15630	8430	12030	11995.87	57.50	0	25927	12623	12326	12083	11786	11543	12205	11665	72	3600	100	8900	10	1	68706804	8410	12.64	1.99	12	0.33	968.00	6165.00	14500	20230915	-15.59	8380	20230103	46.06	14500	-15.59	20230915	8380	46.06	20230103	14500	-15.59	20230915	8380	46.06	20230103	5.61	N	192650	100	71 억		39509379	N	N	0	N	00	N
56	20231220	100904	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11930	-100	5	-0.83	1391343950	116947	27.86	11980	12060	11840	15630	8430	12030	11897.02	57.50	0	-8945	12623	12326	12083	11786	11543	12205	11665	72	3600	100	8900	10	1	68706804	8197	12.32	1.94	12	0.17	968.00	6165.00	14500	20230915	-17.72	8380	20230103	42.36	14500	-17.72	20230915	8380	42.36	20230103	14500	-17.72	20230915	8380	42.36	20230103	5.61	N	192650	100	71 억		39509379	N	N	0	N	00	N
57	20231220	090900	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11930	-100	5	-0.83	110461180	9214	2.20	11980	12060	11930	15630	8430	12030	11987.62	57.50	0	-2089	12623	12326	12083	11786	11543	12205	11665	72	3600	100	8900	10	1	68706804	8197	12.32	1.94	12	0.01	968.00	6165.00	14500	20230915	-17.72	8380	20230103	42.36	14500	-17.72	20230915	8380	42.36	20230103	14500	-17.72	20230915	8380	42.36	20230103	5.61	N	192650	100	71 억		39509379	N	N	0	N	00	N
58	20231219	160901	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12030	-130	5	-1.07	5049735540	419493	89.09	12170	12380	11840	15800	8520	12160	12037.68	57.53	-3387	-73018	12633	12396	12093	11856	11553	12515	11975	72	3640	100	8990	10	1	68706804	8265	12.43	1.95	12	0.61	968.00	6165.00	14500	20230915	-17.03	8380	20230103	43.56	14500	-17.03	20230915	8380	43.56	20230103	14500	-17.03	20230915	8380	43.56	20230103	5.67	N	192650	100	71 억		39525485	N	N	70	N	00	N
59	20231219	150905	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11990	-170	5	-1.40	4667244640	387632	82.33	12170	12380	11840	15800	8520	12160	12040.36	57.53	-3387	-58276	12633	12396	12093	11856	11553	12515	11975	72	3640	100	8990	10	1	68706804	8238	12.39	1.94	12	0.56	968.00	6165.00	14500	20230915	-17.31	8380	20230103	43.08	14500	-17.31	20230915	8380	43.08	20230103	14500	-17.31	20230915	8380	43.08	20230103	5.67	N	192650	100	71 억		39525485	N	N	70	N	00	N
60	20231219	140859	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11880	-280	5	-2.30	3924582130	325221	69.07	12170	12380	11840	15800	8520	12160	12067.39	57.53	-3387	-54258	12633	12396	12093	11856	11553	12515	11975	72	3640	100	8990	10	1	68706804	8162	12.27	1.93	12	0.47	968.00	6165.00	14500	20230915	-18.07	8380	20230103	41.77	14500	-18.07	20230915	8380	41.77	20230103	14500	-18.07	20230915	8380	41.77	20230103	5.67	N	192650	100	71 억		39525485	N	N	70	N	00	N
61	20231219	130905	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11950	-210	5	-1.73	3131216990	258563	54.91	12170	12380	11930	15800	8520	12160	12110.05	57.53	-3387	-39295	12633	12396	12093	11856	11553	12515	11975	72	3640	100	8990	10	1	68706804	8210	12.35	1.94	12	0.38	968.00	6165.00	14500	20230915	-17.59	8380	20230103	42.60	14500	-17.59	20230915	8380	42.60	20230103	14500	-17.59	20230915	8380	42.60	20230103	5.67	N	192650	100	71 억		39525485	N	N	70	N	00	N
62	20231219	120908	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11990	-170	5	-1.40	2749212200	226632	48.13	12170	12380	11930	15800	8520	12160	12130.72	57.53	-3387	-32310	12633	12396	12093	11856	11553	12515	11975	72	3640	100	8990	10	1	68706804	8238	12.39	1.94	12	0.33	968.00	6165.00	14500	20230915	-17.31	8380	20230103	43.08	14500	-17.31	20230915	8380	43.08	20230103	14500	-17.31	20230915	8380	43.08	20230103	5.67	N	192650	100	71 억		39525485	N	N	70	N	00	N
63	20231219	110903	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11980	-180	5	-1.48	2321475060	190961	40.56	12170	12380	11930	15800	8520	12160	12156.80	57.53	-3387	-25075	12633	12396	12093	11856	11553	12515	11975	72	3640	100	8990	10	1	68706804	8231	12.38	1.94	12	0.28	968.00	6165.00	14500	20230915	-17.38	8380	20230103	42.96	14500	-17.38	20230915	8380	42.96	20230103	14500	-17.38	20230915	8380	42.96	20230103	5.67	N	192650	100	71 억		39525485	N	N	70	N	00	N
64	20231219	100902	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12060	-100	5	-0.82	1729315300	141634	30.08	12170	12380	12040	15800	8520	12160	12209.79	57.53	-3387	-12071	12633	12396	12093	11856	11553	12515	11975	72	3640	100	8990	10	1	68706804	8286	12.46	1.96	12	0.21	968.00	6165.00	14500	20230915	-16.83	8380	20230103	43.91	14500	-16.83	20230915	8380	43.91	20230103	14500	-16.83	20230915	8380	43.91	20230103	5.67	N	192650	100	71 억		39525485	N	N	70	N	00	N
65	20231219	090858	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12160	0	3	0.00	835794700	68079	14.46	12170	12380	12140	15800	8520	12160	12277.06	57.53	-3387	158	12633	12396	12093	11856	11553	12515	11975	72	3640	100	8990	10	1	68706804	8355	12.56	1.97	12	0.10	968.00	6165.00	14500	20230915	-16.14	8380	20230103	45.11	14500	-16.14	20230915	8380	45.11	20230103	14500	-16.14	20230915	8380	45.11	20230103	5.67	N	192650	100	71 억		39525485	N	N	70	N	00	N
66	20231218	160857	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12160	370	2	3.14	5660153890	466250	78.24	11790	12330	11790	15320	8260	11790	12139.74	57.49	0	76978	12336	12062	11876	11602	11416	11970	11510	72	3530	100	8720	10	1	68706804	8355	12.56	1.97	12	0.68	968.00	6165.00	14500	20230915	-16.14	8380	20230103	45.11	14500	-16.14	20230915	8380	45.11	20230103	14500	-16.14	20230915	8380	45.11	20230103	5.67	N	192650	100	71 억		39502458	N	N	70	N	00	N
67	20231218	150900	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12160	370	2	3.14	5380304180	443275	74.39	11790	12330	11790	15320	8260	11790	12137.62	57.49	0	65122	12336	12062	11876	11602	11416	11970	11510	72	3530	100	8720	10	1	68706804	8355	12.56	1.97	12	0.65	968.00	6165.00	14500	20230915	-16.14	8380	20230103	45.11	14500	-16.14	20230915	8380	45.11	20230103	14500	-16.14	20230915	8380	45.11	20230103	5.67	N	192650	100	71 억		39502458	N	N	374	N	00	N
68	20231218	140856	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12110	320	2	2.71	4511454220	371512	62.35	11790	12330	11790	15320	8260	11790	12143.50	57.49	0	25673	12336	12062	11876	11602	11416	11970	11510	72	3530	100	8720	10	1	68706804	8320	12.51	1.96	12	0.54	968.00	6165.00	14500	20230915	-16.48	8380	20230103	44.51	14500	-16.48	20230915	8380	44.51	20230103	14500	-16.48	20230915	8380	44.51	20230103	5.67	N	192650	100	71 억		39502458	N	N	374	N	00	N
69	20231218	130857	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12150	360	2	3.05	4266837500	351338	58.96	11790	12330	11790	15320	8260	11790	12144.54	57.49	0	22175	12336	12062	11876	11602	11416	11970	11510	72	3530	100	8720	10	1	68706804	8348	12.55	1.97	12	0.51	968.00	6165.00	14500	20230915	-16.21	8380	20230103	44.99	14500	-16.21	20230915	8380	44.99	20230103	14500	-16.21	20230915	8380	44.99	20230103	5.67	N	192650	100	71 억		39502458	N	N	374	N	00	N
70	20231218	120851	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12160	370	2	3.14	3872951610	318898	53.52	11790	12330	11790	15320	8260	11790	12144.80	57.49	0	20320	12336	12062	11876	11602	11416	11970	11510	72	3530	100	8720	10	1	68706804	8355	12.56	1.97	12	0.46	968.00	6165.00	14500	20230915	-16.14	8380	20230103	45.11	14500	-16.14	20230915	8380	45.11	20230103	14500	-16.14	20230915	8380	45.11	20230103	5.67	N	192650	100	71 억		39502458	N	N	374	N	00	N
71	20231218	110854	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12250	460	2	3.90	3374154900	277997	46.65	11790	12330	11790	15320	8260	11790	12137.38	57.49	0	29994	12336	12062	11876	11602	11416	11970	11510	72	3530	100	8720	10	1	68706804	8417	12.65	1.99	12	0.40	968.00	6165.00	14500	20230915	-15.52	8380	20230103	46.18	14500	-15.52	20230915	8380	46.18	20230103	14500	-15.52	20230915	8380	46.18	20230103	5.67	N	192650	100	71 억		39502458	N	N	374	N	00	N
72	20231218	100852	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12150	360	2	3.05	1800003350	149276	25.05	11790	12210	11790	15320	8260	11790	12058.22	57.49	0	27280	12336	12062	11876	11602	11416	11970	11510	72	3530	100	8720	10	1	68706804	8348	12.55	1.97	12	0.22	968.00	6165.00	14500	20230915	-16.21	8380	20230103	44.99	14500	-16.21	20230915	8380	44.99	20230103	14500	-16.21	20230915	8380	44.99	20230103	5.67	N	192650	100	71 억		39502458	N	N	374	N	00	N
73	20231218	090851	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11930	140	2	1.19	317125780	26724	4.48	11790	11930	11790	15320	8260	11790	11866.70	57.49	0	479	12336	12062	11876	11602	11416	11970	11510	72	3530	100	8720	10	1	68706804	8197	12.32	1.94	12	0.04	968.00	6165.00	14500	20230915	-17.72	8380	20230103	42.36	14500	-17.72	20230915	8380	42.36	20230103	14500	-17.72	20230915	8380	42.36	20230103	5.67	N	192650	100	71 억		39502458	N	N	374	N	00	N
74	20231215	160852	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11790	-280	5	-2.32	7066238590	593125	132.40	12050	12150	11690	15690	8450	12070	11913.58	57.42	0	9105	12603	12336	12153	11886	11703	12245	11795	72	3620	100	8930	10	1	68706804	8101	12.18	1.91	12	0.86	968.00	6165.00	14500	20230915	-18.69	8380	20230103	40.69	14500	-18.69	20230915	8380	40.69	20230103	14500	-18.69	20230915	8380	40.69	20230103	5.63	N	192650	100	71 억		39453653	N	N	374	N	00	N
75	20231215	150856	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11770	-300	5	-2.49	6381284050	535050	119.44	12050	12150	11690	15690	8450	12070	11926.52	57.42	0	29070	12603	12336	12153	11886	11703	12245	11795	72	3620	100	8930	10	1	68706804	8087	12.16	1.91	12	0.78	968.00	6165.00	14500	20230915	-18.83	8380	20230103	40.45	14500	-18.83	20230915	8380	40.45	20230103	14500	-18.83	20230915	8380	40.45	20230103	5.63	N	192650	100	71 억		39453653	N	N	1279	N	00	N
76	20231215	140856	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11890	-180	5	-1.49	4121377970	342978	76.56	12050	12150	11850	15690	8450	12070	12016.45	57.42	0	-4824	12603	12336	12153	11886	11703	12245	11795	72	3620	100	8930	10	1	68706804	8169	12.28	1.93	12	0.50	968.00	6165.00	14500	20230915	-18.00	8380	20230103	41.89	14500	-18.00	20230915	8380	41.89	20230103	14500	-18.00	20230915	8380	41.89	20230103	5.63	N	192650	100	71 억		39453653	N	N	1279	N	00	N
77	20231215	130850	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12020	-50	5	-0.41	2596454930	215135	48.02	12050	12150	12000	15690	8450	12070	12068.96	57.42	0	-3796	12603	12336	12153	11886	11703	12245	11795	72	3620	100	8930	10	1	68706804	8259	12.42	1.95	12	0.31	968.00	6165.00	14500	20230915	-17.10	8380	20230103	43.44	14500	-17.10	20230915	8380	43.44	20230103	14500	-17.10	20230915	8380	43.44	20230103	5.63	N	192650	100	71 억		39453653	N	N	1279	N	00	N
78	20231215	120851	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12090	20	2	0.17	2054813210	170188	37.99	12050	12150	12000	15690	8450	12070	12073.78	57.42	0	-26	12603	12336	12153	11886	11703	12245	11795	72	3620	100	8930	10	1	68706804	8307	12.49	1.96	12	0.25	968.00	6165.00	14500	20230915	-16.62	8380	20230103	44.27	14500	-16.62	20230915	8380	44.27	20230103	14500	-16.62	20230915	8380	44.27	20230103	5.63	N	192650	100	71 억		39453653	N	N	1279	N	00	N
79	20231215	110846	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12140	70	2	0.58	1647491620	136540	30.48	12050	12150	12000	15690	8450	12070	12066.00	57.42	0	3243	12603	12336	12153	11886	11703	12245	11795	72	3620	100	8930	10	1	68706804	8341	12.54	1.97	12	0.20	968.00	6165.00	14500	20230915	-16.28	8380	20230103	44.87	14500	-16.28	20230915	8380	44.87	20230103	14500	-16.28	20230915	8380	44.87	20230103	5.63	N	192650	100	71 억		39453653	N	N	1279	N	00	N
80	20231215	100850	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12040	-30	5	-0.25	1157074490	95915	21.41	12050	12140	12000	15690	8450	12070	12063.54	57.42	0	5178	12603	12336	12153	11886	11703	12245	11795	72	3620	100	8930	10	1	68706804	8272	12.44	1.95	12	0.14	968.00	6165.00	14500	20230915	-16.97	8380	20230103	43.68	14500	-16.97	20230915	8380	43.68	20230103	14500	-16.97	20230915	8380	43.68	20230103	5.63	N	192650	100	71 억		39453653	N	N	1279	N	00	N
81	20231215	090854	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12020	-50	5	-0.41	323226500	26857	6.00	12050	12120	12000	15690	8450	12070	12035.09	57.42	0	8706	12603	12336	12153	11886	11703	12245	11795	72	3620	100	8930	10	1	68706804	8259	12.42	1.95	12	0.04	968.00	6165.00	14500	20230915	-17.10	8380	20230103	43.44	14500	-17.10	20230915	8380	43.44	20230103	14500	-17.10	20230915	8380	43.44	20230103	5.63	N	192650	100	71 억		39453653	N	N	1279	N	00	N
82	20231214	160847	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12070	-80	5	-0.66	5424193560	446560	111.79	12290	12420	11970	15790	8510	12150	12146.64	57.46	0	-18525	12470	12310	12160	12000	11850	12235	11925	72	3640	100	8990	10	1	68706804	8293	12.47	1.96	12	0.65	968.00	6165.00	14500	20230915	-16.76	8380	20230103	44.03	14500	-16.76	20230915	8380	44.03	20230103	14500	-16.76	20230915	8380	44.03	20230103	5.61	N	192650	100	71 억		39476266	N	N	1279	N	00	N
83	20231214	150917	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12080	-70	5	-0.58	5149583570	423796	106.09	12290	12420	11970	15790	8510	12150	12151.09	57.46	0	-23234	12470	12310	12160	12000	11850	12235	11925	72	3640	100	8990	10	1	68706804	8300	12.48	1.96	12	0.62	968.00	6165.00	14500	20230915	-16.69	8380	20230103	44.15	14500	-16.69	20230915	8380	44.15	20230103	14500	-16.69	20230915	8380	44.15	20230103	5.61	N	192650	100	71 억		39476266	N	N	0	N	00	N
84	20231214	140851	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12130	-20	5	-0.16	4421998930	363539	91.00	12290	12420	11970	15790	8510	12150	12163.75	57.46	0	-32659	12470	12310	12160	12000	11850	12235	11925	72	3640	100	8990	10	1	68706804	8334	12.53	1.97	12	0.53	968.00	6165.00	14500	20230915	-16.34	8380	20230103	44.75	14500	-16.34	20230915	8380	44.75	20230103	14500	-16.34	20230915	8380	44.75	20230103	5.61	N	192650	100	71 억		39476266	N	N	0	N	00	N
85	20231214	130915	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12050	-100	5	-0.82	3946991440	324250	81.17	12290	12420	11970	15790	8510	12150	12172.68	57.46	0	-34769	12470	12310	12160	12000	11850	12235	11925	72	3640	100	8990	10	1	68706804	8279	12.45	1.95	12	0.47	968.00	6165.00	14500	20230915	-16.90	8380	20230103	43.79	14500	-16.90	20230915	8380	43.79	20230103	14500	-16.90	20230915	8380	43.79	20230103	5.61	N	192650	100	71 억		39476266	N	N	0	N	00	N
86	20231214	120928	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12020	-130	5	-1.07	3551771150	291472	72.96	12290	12420	11970	15790	8510	12150	12185.64	57.46	0	-37064	12470	12310	12160	12000	11850	12235	11925	72	3640	100	8990	10	1	68706804	8259	12.42	1.95	12	0.42	968.00	6165.00	14500	20230915	-17.10	8380	20230103	43.44	14500	-17.10	20230915	8380	43.44	20230103	14500	-17.10	20230915	8380	43.44	20230103	5.61	N	192650	100	71 억		39476266	N	N	0	N	00	N
87	20231214	110900	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12120	-30	5	-0.25	2617773010	213860	53.53	12290	12420	12080	15790	8510	12150	12240.60	57.46	0	-48424	12470	12310	12160	12000	11850	12235	11925	72	3640	100	8990	10	1	68706804	8327	12.52	1.97	12	0.31	968.00	6165.00	14500	20230915	-16.41	8380	20230103	44.63	14500	-16.41	20230915	8380	44.63	20230103	14500	-16.41	20230915	8380	44.63	20230103	5.61	N	192650	100	71 억		39476266	N	N	0	N	00	N
88	20231214	100840	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12170	20	2	0.16	1874960250	152582	38.20	12290	12420	12130	15790	8510	12150	12288.22	57.46	0	-30357	12470	12310	12160	12000	11850	12235	11925	72	3640	100	8990	10	1	68706804	8362	12.57	1.97	12	0.22	968.00	6165.00	14500	20230915	-16.07	8380	20230103	45.23	14500	-16.07	20230915	8380	45.23	20230103	14500	-16.07	20230915	8380	45.23	20230103	5.61	N	192650	100	71 억		39476266	N	N	0	N	00	N
89	20231214	090820	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12360	210	2	1.73	461882540	37527	9.39	12290	12380	12250	15790	8510	12150	12308.04	57.46	0	2657	12470	12310	12160	12000	11850	12235	11925	72	3640	100	8990	10	1	68706804	8492	12.77	2.00	12	0.05	968.00	6165.00	14500	20230915	-14.76	8380	20230103	47.49	14500	-14.76	20230915	8380	47.49	20230103	14500	-14.76	20230915	8380	47.49	20230103	5.61	N	192650	100	71 억		39476266	N	N	0	N	00	N
90	20231213	160845	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12150	-170	5	-1.38	4752735890	390545	80.43	12290	12320	12010	16010	8630	12320	12169.53	57.40	-230	36483	12966	12642	12476	12152	11986	12560	12070	72	3690	100	9110	10	1	68706804	8348	12.55	1.97	12	0.57	968.00	6165.00	14500	20230915	-16.21	8380	20230103	44.99	14500	-16.21	20230915	8380	44.99	20230103	14500	-16.21	20230915	8380	44.99	20230103	5.68	N	192650	100	71 억		39438155	N	N	0	N	00	N
91	20231213	150903	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12110	-210	5	-1.70	4521331170	371445	76.49	12290	12320	12010	16010	8630	12320	12172.27	57.40	-230	38180	12966	12642	12476	12152	11986	12560	12070	72	3690	100	9110	10	1	68706804	8320	12.51	1.96	12	0.54	968.00	6165.00	14500	20230915	-16.48	8380	20230103	44.51	14500	-16.48	20230915	8380	44.51	20230103	14500	-16.48	20230915	8380	44.51	20230103	5.68	N	192650	100	71 억		39438155	N	N	0	N	00	N
92	20231213	140902	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12230	-90	5	-0.73	4082152540	335260	69.04	12290	12320	12010	16010	8630	12320	12176.07	57.40	-230	38520	12966	12642	12476	12152	11986	12560	12070	72	3690	100	9110	10	1	68706804	8403	12.63	1.98	12	0.49	968.00	6165.00	14500	20230915	-15.66	8380	20230103	45.94	14500	-15.66	20230915	8380	45.94	20230103	14500	-15.66	20230915	8380	45.94	20230103	5.68	N	192650	100	71 억		39438155	N	N	0	N	00	N
93	20231213	130906	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12280	-40	5	-0.32	3664762680	301047	61.99	12290	12320	12010	16010	8630	12320	12173.38	57.40	-230	36874	12966	12642	12476	12152	11986	12560	12070	72	3690	100	9110	10	1	68706804	8437	12.69	1.99	12	0.44	968.00	6165.00	14500	20230915	-15.31	8380	20230103	46.54	14500	-15.31	20230915	8380	46.54	20230103	14500	-15.31	20230915	8380	46.54	20230103	5.68	N	192650	100	71 억		39438155	N	N	0	N	00	N
94	20231213	120901	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12220	-100	5	-0.81	3001161400	247019	50.87	12290	12300	12010	16010	8630	12320	12149.50	57.40	-230	43124	12966	12642	12476	12152	11986	12560	12070	72	3690	100	9110	10	1	68706804	8396	12.62	1.98	12	0.36	968.00	6165.00	14500	20230915	-15.72	8380	20230103	45.82	14500	-15.72	20230915	8380	45.82	20230103	14500	-15.72	20230915	8380	45.82	20230103	5.68	N	192650	100	71 억		39438155	N	N	0	N	00	N
95	20231213	110904	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12140	-180	5	-1.46	2757126230	226959	46.74	12290	12300	12010	16010	8630	12320	12148.11	57.40	-230	43818	12966	12642	12476	12152	11986	12560	12070	72	3690	100	9110	10	1	68706804	8341	12.54	1.97	12	0.33	968.00	6165.00	14500	20230915	-16.28	8380	20230103	44.87	14500	-16.28	20230915	8380	44.87	20230103	14500	-16.28	20230915	8380	44.87	20230103	5.68	N	192650	100	71 억		39438155	N	N	0	N	00	N
96	20231213	100909	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12130	-190	5	-1.54	2367962730	194804	40.12	12290	12300	12010	16010	8630	12320	12155.60	57.40	-230	43590	12966	12642	12476	12152	11986	12560	12070	72	3690	100	9110	10	1	68706804	8334	12.53	1.97	12	0.28	968.00	6165.00	14500	20230915	-16.34	8380	20230103	44.75	14500	-16.34	20230915	8380	44.75	20230103	14500	-16.34	20230915	8380	44.75	20230103	5.68	N	192650	100	71 억		39438155	N	N	0	N	00	N
97	20231213	090856	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12170	-150	5	-1.22	466074420	38092	7.84	12290	12300	12160	16010	8630	12320	12235.44	57.40	-230	3302	12966	12642	12476	12152	11986	12560	12070	72	3690	100	9110	10	1	68706804	8362	12.57	1.97	12	0.06	968.00	6165.00	14500	20230915	-16.07	8380	20230103	45.23	14500	-16.07	20230915	8380	45.23	20230103	14500	-16.07	20230915	8380	45.23	20230103	5.68	N	192650	100	71 억		39438155	N	N	0	N	00	N
98	20231212	160827	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12320	-320	5	-2.53	6051131930	483853	56.42	12610	12800	12310	16430	8850	12640	12506.23	57.50	-138	-14679	13193	12916	12603	12326	12013	13055	12465	72	3790	100	9350	10	1	68706804	8465	12.73	2.00	12	0.70	968.00	6165.00	14500	20230915	-15.03	8380	20230103	47.02	14500	-15.03	20230915	8380	47.02	20230103	14500	-15.03	20230915	8380	47.02	20230103	5.69	N	192650	100	71 억		39503615	N	N	570	N	00	N
99	20231212	150834	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12360	-280	5	-2.22	5692560690	454776	53.02	12610	12800	12310	16430	8850	12640	12517.28	57.50	-138	-9317	13193	12916	12603	12326	12013	13055	12465	72	3790	100	9350	10	1	68706804	8492	12.77	2.00	12	0.66	968.00	6165.00	14500	20230915	-14.76	8380	20230103	47.49	14500	-14.76	20230915	8380	47.49	20230103	14500	-14.76	20230915	8380	47.49	20230103	5.69	N	192650	100	71 억		39503615	N	N	570	N	00	N
100	20231212	140748	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12390	-250	5	-1.98	4587673370	365381	42.60	12610	12800	12350	16430	8850	12640	12555.86	57.50	-138	-7702	13193	12916	12603	12326	12013	13055	12465	72	3790	100	9350	10	1	68706804	8513	12.80	2.01	12	0.53	968.00	6165.00	14500	20230915	-14.55	8380	20230103	47.85	14500	-14.55	20230915	8380	47.85	20230103	14500	-14.55	20230915	8380	47.85	20230103	5.69	N	192650	100	71 억		39503615	N	N	570	N	00	N
101	20231212	130753	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12450	-190	5	-1.50	3585056090	284559	33.18	12610	12800	12420	16430	8850	12640	12598.64	57.50	-138	-15349	13193	12916	12603	12326	12013	13055	12465	72	3790	100	9350	10	1	68706804	8554	12.86	2.02	12	0.41	968.00	6165.00	14500	20230915	-14.14	8380	20230103	48.57	14500	-14.14	20230915	8380	48.57	20230103	14500	-14.14	20230915	8380	48.57	20230103	5.69	N	192650	100	71 억		39503615	N	N	570	N	00	N
102	20231212	120743	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12490	-150	5	-1.19	2984527530	236340	27.56	12610	12800	12470	16430	8850	12640	12628.11	57.50	-138	-19450	13193	12916	12603	12326	12013	13055	12465	72	3790	100	9350	10	1	68706804	8581	12.90	2.03	12	0.34	968.00	6165.00	14500	20230915	-13.86	8380	20230103	49.05	14500	-13.86	20230915	8380	49.05	20230103	14500	-13.86	20230915	8380	49.05	20230103	5.69	N	192650	100	71 억		39503615	N	N	570	N	00	N
103	20231212	110756	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12660	20	2	0.16	2360554980	186563	21.75	12610	12800	12520	16430	8850	12640	12652.86	57.50	-138	-9970	13193	12916	12603	12326	12013	13055	12465	72	3790	100	9350	10	1	68706804	8698	13.08	2.05	12	0.27	968.00	6165.00	14500	20230915	-12.69	8380	20230103	51.07	14500	-12.69	20230915	8380	51.07	20230103	14500	-12.69	20230915	8380	51.07	20230103	5.69	N	192650	100	71 억		39503615	N	N	570	N	00	N
104	20231212	100827	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12710	70	2	0.55	1377417730	108984	12.71	12610	12800	12520	16430	8850	12640	12638.72	57.50	-138	-3323	13193	12916	12603	12326	12013	13055	12465	72	3790	100	9350	10	1	68706804	8733	13.13	2.06	12	0.16	968.00	6165.00	14500	20230915	-12.34	8380	20230103	51.67	14500	-12.34	20230915	8380	51.67	20230103	14500	-12.34	20230915	8380	51.67	20230103	5.69	N	192650	100	71 억		39503615	N	N	570	N	00	N
105	20231212	090826	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12710	70	2	0.55	383924360	30189	3.52	12610	12800	12600	16430	8850	12640	12717.36	57.50	-138	-4272	13193	12916	12603	12326	12013	13055	12465	72	3790	100	9350	10	1	68706804	8733	13.13	2.06	12	0.04	968.00	6165.00	14500	20230915	-12.34	8380	20230103	51.67	14500	-12.34	20230915	8380	51.67	20230103	14500	-12.34	20230915	8380	51.67	20230103	5.69	N	192650	100	71 억		39503615	N	N	570	N	00	N
106	20231211	160829	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12640	120	2	0.96	10822186820	855935	91.65	12630	12880	12290	16270	8770	12520	12643.71	57.57	5568	-225	13113	12816	12423	12126	11733	12965	12275	72	3750	100	9260	10	1	68706804	8685	13.06	2.05	12	1.25	968.00	6165.00	14500	20230915	-12.83	8380	20230103	50.84	14500	-12.83	20230915	8380	50.84	20230103	14500	-12.83	20230915	8380	50.84	20230103	5.71	N	192650	100	71 억		39556429	N	N	570	N	00	N
107	20231211	150827	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12590	70	2	0.56	10489070780	829533	88.82	12630	12880	12290	16270	8770	12520	12644.55	57.57	5568	-2689	13113	12816	12423	12126	11733	12965	12275	72	3750	100	9260	10	1	68706804	8650	13.01	2.04	12	1.21	968.00	6165.00	14500	20230915	-13.17	8380	20230103	50.24	14500	-13.17	20230915	8380	50.24	20230103	14500	-13.17	20230915	8380	50.24	20230103	5.71	N	192650	100	71 억		39556429	N	N	0	N	00	N
108	20231211	140826	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12780	260	2	2.08	9124330310	722415	77.35	12630	12880	12290	16270	8770	12520	12630.32	57.57	5568	-8129	13113	12816	12423	12126	11733	12965	12275	72	3750	100	9260	10	1	68706804	8781	13.20	2.07	12	1.05	968.00	6165.00	14500	20230915	-11.86	8380	20230103	52.51	14500	-11.86	20230915	8380	52.51	20230103	14500	-11.86	20230915	8380	52.51	20230103	5.71	N	192650	100	71 억		39556429	N	N	0	N	00	N
109	20231211	130826	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12850	330	2	2.64	7857196050	623612	66.77	12630	12880	12290	16270	8770	12520	12599.49	57.57	5568	4758	13113	12816	12423	12126	11733	12965	12275	72	3750	100	9260	10	1	68706804	8829	13.27	2.08	12	0.91	968.00	6165.00	14500	20230915	-11.38	8380	20230103	53.34	14500	-11.38	20230915	8380	53.34	20230103	14500	-11.38	20230915	8380	53.34	20230103	5.71	N	192650	100	71 억		39556429	N	N	0	N	00	N
110	20231211	120827	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12670	150	2	1.20	6041775750	481366	51.54	12630	12750	12290	16270	8770	12520	12551.31	57.57	5568	-25002	13113	12816	12423	12126	11733	12965	12275	72	3750	100	9260	10	1	68706804	8705	13.09	2.06	12	0.70	968.00	6165.00	14500	20230915	-12.62	8380	20230103	51.19	14500	-12.62	20230915	8380	51.19	20230103	14500	-12.62	20230915	8380	51.19	20230103	5.71	N	192650	100	71 억		39556429	N	N	0	N	00	N
111	20231211	110823	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12670	150	2	1.20	4479882860	358364	38.37	12630	12680	12290	16270	8770	12520	12500.93	57.57	5568	4792	13113	12816	12423	12126	11733	12965	12275	72	3750	100	9260	10	1	68706804	8705	13.09	2.06	12	0.52	968.00	6165.00	14500	20230915	-12.62	8380	20230103	51.19	14500	-12.62	20230915	8380	51.19	20230103	14500	-12.62	20230915	8380	51.19	20230103	5.71	N	192650	100	71 억		39556429	N	N	0	N	00	N
112	20231211	100822	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12570	50	2	0.40	3183949150	255709	27.38	12630	12670	12290	16270	8770	12520	12451.46	57.57	5568	1828	13113	12816	12423	12126	11733	12965	12275	72	3750	100	9260	10	1	68706804	8636	12.99	2.04	12	0.37	968.00	6165.00	14500	20230915	-13.31	8380	20230103	50.00	14500	-13.31	20230915	8380	50.00	20230103	14500	-13.31	20230915	8380	50.00	20230103	5.71	N	192650	100	71 억		39556429	N	N	0	N	00	N
113	20231211	090822	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12390	-130	5	-1.04	737672530	59282	6.35	12630	12630	12340	16270	8770	12520	12443.45	57.57	5568	-6436	13113	12816	12423	12126	11733	12965	12275	72	3750	100	9260	10	1	68706804	8513	12.80	2.01	12	0.09	968.00	6165.00	14500	20230915	-14.55	8380	20230103	47.85	14500	-14.55	20230915	8380	47.85	20230103	14500	-14.55	20230915	8380	47.85	20230103	5.71	N	192650	100	71 억		39556429	N	N	0	N	00	N
114	20231208	160814	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12520	470	2	3.90	11626757810	931973	215.58	12170	12720	12030	15660	8440	12050	12475.38	57.57	0	43621	12516	12282	12086	11852	11656	12185	11755	72	3610	100	8910	10	1	68706804	8602	12.93	2.03	12	1.36	968.00	6165.00	14500	20230915	-13.66	8380	20230103	49.40	14500	-13.66	20230915	8380	49.40	20230103	14500	-13.66	20230915	8380	49.40	20230103	5.78	N	192650	100	71 억		39556429	N	N	32	N	00	N
115	20231208	150817	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12570	520	2	4.32	10925800660	876036	202.64	12170	12720	12030	15660	8440	12050	12471.86	57.57	0	42470	12516	12282	12086	11852	11656	12185	11755	72	3610	100	8910	10	1	68706804	8636	12.99	2.04	12	1.28	968.00	6165.00	14500	20230915	-13.31	8380	20230103	50.00	14500	-13.31	20230915	8380	50.00	20230103	14500	-13.31	20230915	8380	50.00	20230103	5.78	N	192650	100	71 억		39556429	N	N	32	N	00	N
116	20231208	140815	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12550	500	2	4.15	8561418300	688691	159.30	12170	12650	12030	15660	8440	12050	12431.44	57.57	0	48956	12516	12282	12086	11852	11656	12185	11755	72	3610	100	8910	10	1	68706804	8623	12.96	2.04	12	1.00	968.00	6165.00	14500	20230915	-13.45	8380	20230103	49.76	14500	-13.45	20230915	8380	49.76	20230103	14500	-13.45	20230915	8380	49.76	20230103	5.78	N	192650	100	71 억		39556429	N	N	32	N	00	N
117	20231208	130814	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12580	530	2	4.40	7111128360	573088	132.56	12170	12650	12030	15660	8440	12050	12408.44	57.57	0	52679	12516	12282	12086	11852	11656	12185	11755	72	3610	100	8910	10	1	68706804	8643	13.00	2.04	12	0.83	968.00	6165.00	14500	20230915	-13.24	8380	20230103	50.12	14500	-13.24	20230915	8380	50.12	20230103	14500	-13.24	20230915	8380	50.12	20230103	5.78	N	192650	100	71 억		39556429	N	N	32	N	00	N
118	20231208	120812	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12420	370	2	3.07	5037952860	407922	94.36	12170	12550	12030	15660	8440	12050	12350.28	57.57	0	-4402	12516	12282	12086	11852	11656	12185	11755	72	3610	100	8910	10	1	68706804	8533	12.83	2.01	12	0.59	968.00	6165.00	14500	20230915	-14.34	8380	20230103	48.21	14500	-14.34	20230915	8380	48.21	20230103	14500	-14.34	20230915	8380	48.21	20230103	5.78	N	192650	100	71 억		39556429	N	N	32	N	00	N
119	20231208	110809	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12450	400	2	3.32	3826167370	310768	71.88	12170	12540	12030	15660	8440	12050	12311.97	57.57	0	-11339	12516	12282	12086	11852	11656	12185	11755	72	3610	100	8910	10	1	68706804	8554	12.86	2.02	12	0.45	968.00	6165.00	14500	20230915	-14.14	8380	20230103	48.57	14500	-14.14	20230915	8380	48.57	20230103	14500	-14.14	20230915	8380	48.57	20230103	5.78	N	192650	100	71 억		39556429	N	N	32	N	00	N
120	20231208	100818	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12100	50	2	0.41	1131149830	93215	21.56	12170	12270	12030	15660	8440	12050	12134.85	57.57	0	-17726	12516	12282	12086	11852	11656	12185	11755	72	3610	100	8910	10	1	68706804	8314	12.50	1.96	12	0.14	968.00	6165.00	14500	20230915	-16.55	8380	20230103	44.39	14500	-16.55	20230915	8380	44.39	20230103	14500	-16.55	20230915	8380	44.39	20230103	5.78	N	192650	100	71 억		39556429	N	N	32	N	00	N
121	20231208	090807	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12100	50	2	0.41	179399130	14769	3.42	12170	12200	12100	15660	8440	12050	12147.01	57.57	0	-3905	12516	12282	12086	11852	11656	12185	11755	72	3610	100	8910	10	1	68706804	8314	12.50	1.96	12	0.02	968.00	6165.00	14500	20230915	-16.55	8380	20230103	44.39	14500	-16.55	20230915	8380	44.39	20230103	14500	-16.55	20230915	8380	44.39	20230103	5.78	N	192650	100	71 억		39556429	N	N	32	N	00	N
122	20231207	160811	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12050	-280	5	-2.27	5180561600	430896	48.50	12250	12320	11890	16020	8640	12330	12022.63	57.70	0	-93247	12896	12612	12136	11852	11376	12755	11995	72	3690	100	9120	10	1	68706804	8279	12.45	1.95	12	0.63	968.00	6165.00	14500	20230915	-16.90	8380	20230103	43.79	14500	-16.90	20230915	8380	43.79	20230103	14500	-16.90	20230915	8380	43.79	20230103	5.76	N	192650	100	71 억		39642074	N	N	32	N	00	N
123	20231207	150813	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12040	-290	5	-2.35	4747761320	394838	44.45	12250	12320	11890	16020	8640	12330	12024.43	57.70	0	-79439	12896	12612	12136	11852	11376	12755	11995	72	3690	100	9120	10	1	68706804	8272	12.44	1.95	12	0.57	968.00	6165.00	14500	20230915	-16.97	8380	20230103	43.68	14500	-16.97	20230915	8380	43.68	20230103	14500	-16.97	20230915	8380	43.68	20230103	5.76	N	192650	100	71 억		39642074	N	N	973	N	00	N
124	20231207	140808	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11970	-360	5	-2.92	3737967830	310238	34.92	12250	12320	11920	16020	8640	12330	12048.53	57.70	0	-71346	12896	12612	12136	11852	11376	12755	11995	72	3690	100	9120	10	1	68706804	8224	12.37	1.94	12	0.45	968.00	6165.00	14500	20230915	-17.45	8380	20230103	42.84	14500	-17.45	20230915	8380	42.84	20230103	14500	-17.45	20230915	8380	42.84	20230103	5.76	N	192650	100	71 억		39642074	N	N	973	N	00	N
125	20231207	130807	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12090	-240	5	-1.95	3327551230	276151	31.09	12250	12320	11920	16020	8640	12330	12049.56	57.70	0	-54097	12896	12612	12136	11852	11376	12755	11995	72	3690	100	9120	10	1	68706804	8307	12.49	1.96	12	0.40	968.00	6165.00	14500	20230915	-16.62	8380	20230103	44.27	14500	-16.62	20230915	8380	44.27	20230103	14500	-16.62	20230915	8380	44.27	20230103	5.76	N	192650	100	71 억		39642074	N	N	973	N	00	N
126	20231207	120810	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12020	-310	5	-2.51	3088321230	256314	28.85	12250	12320	11920	16020	8640	12330	12048.76	57.70	0	-50140	12896	12612	12136	11852	11376	12755	11995	72	3690	100	9120	10	1	68706804	8259	12.42	1.95	12	0.37	968.00	6165.00	14500	20230915	-17.10	8380	20230103	43.44	14500	-17.10	20230915	8380	43.44	20230103	14500	-17.10	20230915	8380	43.44	20230103	5.76	N	192650	100	71 억		39642074	N	N	973	N	00	N
127	20231207	110805	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11940	-390	5	-3.16	2612895160	216685	24.39	12250	12320	11920	16020	8640	12330	12058.25	57.70	0	-42319	12896	12612	12136	11852	11376	12755	11995	72	3690	100	9120	10	1	68706804	8204	12.33	1.94	12	0.32	968.00	6165.00	14500	20230915	-17.66	8380	20230103	42.48	14500	-17.66	20230915	8380	42.48	20230103	14500	-17.66	20230915	8380	42.48	20230103	5.76	N	192650	100	71 억		39642074	N	N	973	N	00	N
128	20231207	100802	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12050	-280	5	-2.27	1785874330	147703	16.63	12250	12320	11970	16020	8640	12330	12090.67	57.70	0	-23714	12896	12612	12136	11852	11376	12755	11995	72	3690	100	9120	10	1	68706804	8279	12.45	1.95	12	0.21	968.00	6165.00	14500	20230915	-16.90	8380	20230103	43.79	14500	-16.90	20230915	8380	43.79	20230103	14500	-16.90	20230915	8380	43.79	20230103	5.76	N	192650	100	71 억		39642074	N	N	973	N	00	N
129	20231207	090810	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12210	-120	5	-0.97	265264630	21725	2.45	12250	12300	12150	16020	8640	12330	12209.03	57.70	0	-8770	12896	12612	12136	11852	11376	12755	11995	72	3690	100	9120	10	1	68706804	8389	12.61	1.98	12	0.03	968.00	6165.00	14500	20230915	-15.79	8380	20230103	45.70	14500	-15.79	20230915	8380	45.70	20230103	14500	-15.79	20230915	8380	45.70	20230103	5.76	N	192650	100	71 억		39642074	N	N	973	N	00	N
130	20231206	160758	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12330	460	2	3.88	10794542670	885742	50.93	11700	12420	11660	15430	8310	11870	12186.75	57.68	0	24525	12916	12392	11666	11142	10416	12655	11405	72	3560	100	8780	10	1	68706804	8472	12.74	2.00	12	1.29	968.00	6165.00	14500	20230915	-14.97	8380	20230103	47.14	14500	-14.97	20230915	8380	47.14	20230103	14500	-14.97	20230915	8380	47.14	20230103	5.71	N	192650	100	71 억		39629356	N	N	973	N	00	N
131	20231206	150812	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12300	430	2	3.62	10214122530	838696	48.22	11700	12420	11660	15430	8310	11870	12178.58	57.68	0	18601	12916	12392	11666	11142	10416	12655	11405	72	3560	100	8780	10	1	68706804	8451	12.71	2.00	12	1.22	968.00	6165.00	14500	20230915	-15.17	8380	20230103	46.78	14500	-15.17	20230915	8380	46.78	20230103	14500	-15.17	20230915	8380	46.78	20230103	5.71	N	192650	100	71 억		39629356	N	N	385	N	00	N
132	20231206	140809	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12330	460	2	3.88	8563399900	704788	40.52	11700	12420	11660	15430	8310	11870	12150.32	57.68	0	20394	12916	12392	11666	11142	10416	12655	11405	72	3560	100	8780	10	1	68706804	8472	12.74	2.00	12	1.03	968.00	6165.00	14500	20230915	-14.97	8380	20230103	47.14	14500	-14.97	20230915	8380	47.14	20230103	14500	-14.97	20230915	8380	47.14	20230103	5.71	N	192650	100	71 억		39629356	N	N	385	N	00	N
133	20231206	130800	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12180	310	2	2.61	7638955040	629343	36.19	11700	12420	11660	15430	8310	11870	12137.98	57.68	0	23372	12916	12392	11666	11142	10416	12655	11405	72	3560	100	8780	10	1	68706804	8368	12.58	1.98	12	0.92	968.00	6165.00	14500	20230915	-16.00	8380	20230103	45.35	14500	-16.00	20230915	8380	45.35	20230103	14500	-16.00	20230915	8380	45.35	20230103	5.71	N	192650	100	71 억		39629356	N	N	385	N	00	N
134	20231206	120758	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12260	390	2	3.29	7055395580	581432	33.43	11700	12420	11660	15430	8310	11870	12134.52	57.68	0	17623	12916	12392	11666	11142	10416	12655	11405	72	3560	100	8780	10	1	68706804	8423	12.67	1.99	12	0.85	968.00	6165.00	14500	20230915	-15.45	8380	20230103	46.30	14500	-15.45	20230915	8380	46.30	20230103	14500	-15.45	20230915	8380	46.30	20230103	5.71	N	192650	100	71 억		39629356	N	N	385	N	00	N
135	20231206	110811	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12330	460	2	3.88	5512978500	456063	26.22	11700	12420	11660	15430	8310	11870	12088.20	57.68	0	-1105	12916	12392	11666	11142	10416	12655	11405	72	3560	100	8780	10	1	68706804	8472	12.74	2.00	12	0.66	968.00	6165.00	14500	20230915	-14.97	8380	20230103	47.14	14500	-14.97	20230915	8380	47.14	20230103	14500	-14.97	20230915	8380	47.14	20230103	5.71	N	192650	100	71 억		39629356	N	N	385	N	00	N
136	20231206	100801	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11850	-20	5	-0.17	1535259170	130553	7.51	11700	11970	11660	15430	8310	11870	11759.66	57.68	0	-13281	12916	12392	11666	11142	10416	12655	11405	72	3560	100	8780	10	1	68706804	8142	12.24	1.92	12	0.19	968.00	6165.00	14500	20230915	-18.28	8380	20230103	41.41	14500	-18.28	20230915	8380	41.41	20230103	14500	-18.28	20230915	8380	41.41	20230103	5.71	N	192650	100	71 억		39629356	N	N	385	N	00	N
137	20231206	090804	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11760	-110	5	-0.93	223709660	19043	1.09	11700	11830	11700	15430	8310	11870	11747.61	57.68	0	-1330	12916	12392	11666	11142	10416	12655	11405	72	3560	100	8780	10	1	68706804	8080	12.15	1.91	12	0.03	968.00	6165.00	14500	20230915	-18.90	8380	20230103	40.33	14500	-18.90	20230915	8380	40.33	20230103	14500	-18.90	20230915	8380	40.33	20230103	5.71	N	192650	100	71 억		39629356	N	N	385	N	00	N
138	20231205	160808	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11870	700	2	6.27	20401478570	1735084	337.60	11100	12190	10940	14520	7820	11170	11757.60	57.52	0	107149	12076	11622	11366	10912	10656	11495	10785	72	3350	100	8260	10	1	68706804	8155	12.26	1.93	12	2.53	968.00	6165.00	14500	20230915	-18.14	8380	20230103	41.65	14500	-18.14	20230915	8380	41.65	20230103	14500	-18.14	20230915	8380	41.65	20230103	5.65	N	192650	100	71 억		39521936	N	N	385	N	00	N
139	20231205	150803	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11720	550	2	4.92	19389748520	1649716	320.99	11100	12190	10940	14520	7820	11170	11753.39	57.52	0	116818	12076	11622	11366	10912	10656	11495	10785	72	3350	100	8260	10	1	68706804	8052	12.11	1.90	12	2.40	968.00	6165.00	14500	20230915	-19.17	8380	20230103	39.86	14500	-19.17	20230915	8380	39.86	20230103	14500	-19.17	20230915	8380	39.86	20230103	5.65	N	192650	100	71 억		39521936	N	N	188	N	00	N
140	20231205	140804	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11760	590	2	5.28	16268821480	1381981	268.89	11100	12190	10940	14520	7820	11170	11772.10	57.52	0	103095	12076	11622	11366	10912	10656	11495	10785	72	3350	100	8260	10	1	68706804	8080	12.15	1.91	12	2.01	968.00	6165.00	14500	20230915	-18.90	8380	20230103	40.33	14500	-18.90	20230915	8380	40.33	20230103	14500	-18.90	20230915	8380	40.33	20230103	5.65	N	192650	100	71 억		39521936	N	N	188	N	00	N
141	20231205	130800	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11900	730	2	6.54	10524002950	903925	175.88	11100	12060	10940	14520	7820	11170	11642.56	57.52	0	52293	12076	11622	11366	10912	10656	11495	10785	72	3350	100	8260	10	1	68706804	8176	12.29	1.93	12	1.32	968.00	6165.00	14500	20230915	-17.93	8380	20230103	42.00	14500	-17.93	20230915	8380	42.00	20230103	14500	-17.93	20230915	8380	42.00	20230103	5.65	N	192650	100	71 억		39521936	N	N	188	N	00	N
142	20231205	120758	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11810	640	2	5.73	8876319040	765473	148.94	11100	12060	10940	14520	7820	11170	11595.86	57.52	0	35294	12076	11622	11366	10912	10656	11495	10785	72	3350	100	8260	10	1	68706804	8114	12.20	1.92	12	1.11	968.00	6165.00	14500	20230915	-18.55	8380	20230103	40.93	14500	-18.55	20230915	8380	40.93	20230103	14500	-18.55	20230915	8380	40.93	20230103	5.65	N	192650	100	71 억		39521936	N	N	188	N	00	N
143	20231205	110758	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11700	530	2	4.74	4307393480	380440	74.02	11100	11700	10940	14520	7820	11170	11322.14	57.52	0	-16958	12076	11622	11366	10912	10656	11495	10785	72	3350	100	8260	10	1	68706804	8039	12.09	1.90	12	0.55	968.00	6165.00	14500	20230915	-19.31	8380	20230103	39.62	14500	-19.31	20230915	8380	39.62	20230103	14500	-19.31	20230915	8380	39.62	20230103	5.65	N	192650	100	71 억		39521936	N	N	188	N	00	N
144	20231205	100803	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11080	-90	5	-0.81	1537119400	138708	26.99	11100	11240	10940	14520	7820	11170	11081.69	57.52	0	-9967	12076	11622	11366	10912	10656	11495	10785	72	3350	100	8260	10	1	68706804	7613	11.45	1.80	12	0.20	968.00	6165.00	14500	20230915	-23.59	8380	20230103	32.22	14500	-23.59	20230915	8380	32.22	20230103	14500	-23.59	20230915	8380	32.22	20230103	5.65	N	192650	100	71 억		39521936	N	N	188	N	00	N
145	20231205	090757	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10940	-230	5	-2.06	346939290	31546	6.14	11100	11120	10940	14520	7820	11170	10997.89	57.52	0	-4668	12076	11622	11366	10912	10656	11495	10785	72	3350	100	8260	10	1	68706804	7517	11.30	1.77	12	0.05	968.00	6165.00	14500	20230915	-24.55	8380	20230103	30.55	14500	-24.55	20230915	8380	30.55	20230103	14500	-24.55	20230915	8380	30.55	20230103	5.65	N	192650	100	71 억		39521936	N	N	188	N	00	N
146	20231204	160753	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11170	-380	5	-3.29	5821888970	510376	167.40	11650	11820	11110	15010	8090	11550	11407.09	57.49	0	17567	11936	11742	11646	11452	11356	11695	11405	72	3460	100	8540	10	1	68706804	7675	11.54	1.81	12	0.74	968.00	6165.00	14500	20230915	-22.97	8380	20230103	33.29	14500	-22.97	20230915	8380	33.29	20230103	14500	-22.97	20230915	8380	33.29	20230103	5.54	N	192650	100	71 억		39500294	N	N	188	N	00	N
147	20231204	150758	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11150	-400	5	-3.46	5451968720	477293	156.55	11650	11820	11110	15010	8090	11550	11422.64	57.49	0	14412	11936	11742	11646	11452	11356	11695	11405	72	3460	100	8540	10	1	68706804	7661	11.52	1.81	12	0.69	968.00	6165.00	14500	20230915	-23.10	8380	20230103	33.05	14500	-23.10	20230915	8380	33.05	20230103	14500	-23.10	20230915	8380	33.05	20230103	5.54	N	192650	100	71 억		39500294	N	N	218	N	00	N
148	20231204	140751	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11270	-280	5	-2.42	3902541710	338550	111.04	11650	11820	11250	15010	8090	11550	11527.21	57.49	0	-14052	11936	11742	11646	11452	11356	11695	11405	72	3460	100	8540	10	1	68706804	7743	11.64	1.83	12	0.49	968.00	6165.00	14500	20230915	-22.28	8380	20230103	34.49	14500	-22.28	20230915	8380	34.49	20230103	14500	-22.28	20230915	8380	34.49	20230103	5.54	N	192650	100	71 억		39500294	N	N	218	N	00	N
149	20231204	130751	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11440	-110	5	-0.95	2701881400	232758	76.34	11650	11820	11440	15010	8090	11550	11608.16	57.49	0	-17513	11936	11742	11646	11452	11356	11695	11405	72	3460	100	8540	10	1	68706804	7860	11.82	1.86	12	0.34	968.00	6165.00	14500	20230915	-21.10	8380	20230103	36.52	14500	-21.10	20230915	8380	36.52	20230103	14500	-21.10	20230915	8380	36.52	20230103	5.54	N	192650	100	71 억		39500294	N	N	218	N	00	N
150	20231204	120752	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11570	20	2	0.17	2138888660	183914	60.32	11650	11820	11470	15010	8090	11550	11629.91	57.49	0	-5330	11936	11742	11646	11452	11356	11695	11405	72	3460	100	8540	10	1	68706804	7949	11.95	1.88	12	0.27	968.00	6165.00	14500	20230915	-20.21	8380	20230103	38.07	14500	-20.21	20230915	8380	38.07	20230103	14500	-20.21	20230915	8380	38.07	20230103	5.54	N	192650	100	71 억		39500294	N	N	218	N	00	N
151	20231204	110754	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11580	30	2	0.26	1686684900	144981	47.55	11650	11820	11470	15010	8090	11550	11633.94	57.49	0	-8362	11936	11742	11646	11452	11356	11695	11405	72	3460	100	8540	10	1	68706804	7956	11.96	1.88	12	0.21	968.00	6165.00	14500	20230915	-20.14	8380	20230103	38.19	14500	-20.14	20230915	8380	38.19	20230103	14500	-20.14	20230915	8380	38.19	20230103	5.54	N	192650	100	71 억		39500294	N	N	218	N	00	N
152	20231204	100753	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11610	60	2	0.52	1332339580	114401	37.52	11650	11820	11470	15010	8090	11550	11646.37	57.49	0	-5391	11936	11742	11646	11452	11356	11695	11405	72	3460	100	8540	10	1	68706804	7977	11.99	1.88	12	0.17	968.00	6165.00	14500	20230915	-19.93	8380	20230103	38.54	14500	-19.93	20230915	8380	38.54	20230103	14500	-19.93	20230915	8380	38.54	20230103	5.54	N	192650	100	71 억		39500294	N	N	218	N	00	N
153	20231204	090752	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11480	-70	5	-0.61	268472330	23222	7.62	11650	11680	11480	15010	8090	11550	11561.21	57.49	0	-6475	11936	11742	11646	11452	11356	11695	11405	72	3460	100	8540	10	1	68706804	7888	11.86	1.86	12	0.03	968.00	6165.00	14500	20230915	-20.83	8380	20230103	36.99	14500	-20.83	20230915	8380	36.99	20230103	14500	-20.83	20230915	8380	36.99	20230103	5.54	N	192650	100	71 억		39500294	N	N	218	N	00	N
154	20231201	160752	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11550	-290	5	-2.45	3534902450	303315	55.57	11840	11840	11550	15390	8290	11840	11654.33	57.55	0	-48972	12246	12042	11706	11502	11166	12145	11605	72	3550	100	8760	10	1	68706804	7936	11.93	1.87	12	0.44	968.00	6165.00	14500	20230915	-20.34	8380	20230103	37.83	14500	-20.34	20230915	8380	37.83	20230103	14500	-20.34	20230915	8380	37.83	20230103	5.52	N	192650	100	71 억		39538223	N	N	218	N	00	N
155	20231201	150750	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11580	-260	5	-2.20	3204764310	274761	50.34	11840	11840	11560	15390	8290	11840	11663.83	57.55	0	-42641	12246	12042	11706	11502	11166	12145	11605	72	3550	100	8760	10	1	68706804	7956	11.96	1.88	12	0.40	968.00	6165.00	14500	20230915	-20.14	8380	20230103	38.19	14500	-20.14	20230915	8380	38.19	20230103	14500	-20.14	20230915	8380	38.19	20230103	5.52	N	192650	100	71 억		39538223	N	N	89	N	00	N
156	20231201	140750	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11620	-220	5	-1.86	2773090680	237484	43.51	11840	11840	11570	15390	8290	11840	11676.96	57.55	0	-36011	12246	12042	11706	11502	11166	12145	11605	72	3550	100	8760	10	1	68706804	7984	12.00	1.88	12	0.35	968.00	6165.00	14500	20230915	-19.86	8380	20230103	38.66	14500	-19.86	20230915	8380	38.66	20230103	14500	-19.86	20230915	8380	38.66	20230103	5.52	N	192650	100	71 억		39538223	N	N	89	N	00	N
157	20231201	130752	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11580	-260	5	-2.20	2544695440	217800	39.90	11840	11840	11570	15390	8290	11840	11683.63	57.55	0	-31327	12246	12042	11706	11502	11166	12145	11605	72	3550	100	8760	10	1	68706804	7956	11.96	1.88	12	0.32	968.00	6165.00	14500	20230915	-20.14	8380	20230103	38.19	14500	-20.14	20230915	8380	38.19	20230103	14500	-20.14	20230915	8380	38.19	20230103	5.52	N	192650	100	71 억		39538223	N	N	89	N	00	N
158	20231201	120757	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11680	-160	5	-1.35	2128189610	181962	33.34	11840	11840	11640	15390	8290	11840	11695.79	57.55	0	-20141	12246	12042	11706	11502	11166	12145	11605	72	3550	100	8760	10	1	68706804	8025	12.07	1.89	12	0.26	968.00	6165.00	14500	20230915	-19.45	8380	20230103	39.38	14500	-19.45	20230915	8380	39.38	20230103	14500	-19.45	20230915	8380	39.38	20230103	5.52	N	192650	100	71 억		39538223	N	N	89	N	00	N
159	20231201	110752	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11670	-170	5	-1.44	1870955690	159929	29.30	11840	11840	11640	15390	8290	11840	11698.66	57.55	0	-15983	12246	12042	11706	11502	11166	12145	11605	72	3550	100	8760	10	1	68706804	8018	12.06	1.89	12	0.23	968.00	6165.00	14500	20230915	-19.52	8380	20230103	39.26	14500	-19.52	20230915	8380	39.26	20230103	14500	-19.52	20230915	8380	39.26	20230103	5.52	N	192650	100	71 억		39538223	N	N	89	N	00	N
160	20231201	100758	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11710	-130	5	-1.10	1192771930	101891	18.67	11840	11840	11640	15390	8290	11840	11706.35	57.55	0	-986	12246	12042	11706	11502	11166	12145	11605	72	3550	100	8760	10	1	68706804	8046	12.10	1.90	12	0.15	968.00	6165.00	14500	20230915	-19.24	8380	20230103	39.74	14500	-19.24	20230915	8380	39.74	20230103	14500	-19.24	20230915	8380	39.74	20230103	5.52	N	192650	100	71 억		39538223	N	N	89	N	00	N
161	20231201	090749	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11700	-140	5	-1.18	310334410	26409	4.84	11840	11840	11690	15390	8290	11840	11751.09	57.55	0	-14571	12246	12042	11706	11502	11166	12145	11605	72	3550	100	8760	10	1	68706804	8039	12.09	1.90	12	0.04	968.00	6165.00	14500	20230915	-19.31	8380	20230103	39.62	14500	-19.31	20230915	8380	39.62	20230103	14500	-19.31	20230915	8380	39.62	20230103	5.52	N	192650	100	71 억		39538223	N	N	89	N	00	N