KissMeData/015260/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	160330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1350	19	2	1.43	391334006	290230	215.22	1345	1398	1325	1730	932	1331	1348.35	0.00	0	72254	1460	1395	1363	1298	1266	1379	1282	226	399	500	900	1	1	45116894	609	-1.27	1.79	12	0.64	-1063.00	754.00	2620	20230502	-48.47	1185	20231030	13.92	2620	-48.47	20230502	1185	13.92	20231030	2620	-48.47	20230502	1185	13.92	20231030	0.46	N	015260	500	225 억		0	N	N	12	N	00	N
3	20231229	150328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1350	19	2	1.43	391334006	290230	215.22	1345	1398	1325	1730	932	1331	1348.35	0.00	0	72254	1460	1395	1363	1298	1266	1379	1282	226	399	500	900	1	1	45116894	609	-1.27	1.79	12	0.64	-1063.00	754.00	2620	20230502	-48.47	1185	20231030	13.92	2620	-48.47	20230502	1185	13.92	20231030	2620	-48.47	20230502	1185	13.92	20231030	0.46	N	015260	500	225 억		0	N	N	12	N	00	N
4	20231229	140328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1350	19	2	1.43	391334006	290230	215.22	1345	1398	1325	1730	932	1331	1348.35	0.00	0	72254	1460	1395	1363	1298	1266	1379	1282	226	399	500	900	1	1	45116894	609	-1.27	1.79	12	0.64	-1063.00	754.00	2620	20230502	-48.47	1185	20231030	13.92	2620	-48.47	20230502	1185	13.92	20231030	2620	-48.47	20230502	1185	13.92	20231030	0.46	N	015260	500	225 억		0	N	N	12	N	00	N
5	20231229	130327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1350	19	2	1.43	391334006	290230	215.22	1345	1398	1325	1730	932	1331	1348.35	0.00	0	72254	1460	1395	1363	1298	1266	1379	1282	226	399	500	900	1	1	45116894	609	-1.27	1.79	12	0.64	-1063.00	754.00	2620	20230502	-48.47	1185	20231030	13.92	2620	-48.47	20230502	1185	13.92	20231030	2620	-48.47	20230502	1185	13.92	20231030	0.46	N	015260	500	225 억		0	N	N	12	N	00	N
6	20231229	120327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1350	19	2	1.43	391334006	290230	215.22	1345	1398	1325	1730	932	1331	1348.35	0.00	0	72254	1460	1395	1363	1298	1266	1379	1282	226	399	500	900	1	1	45116894	609	-1.27	1.79	12	0.64	-1063.00	754.00	2620	20230502	-48.47	1185	20231030	13.92	2620	-48.47	20230502	1185	13.92	20231030	2620	-48.47	20230502	1185	13.92	20231030	0.46	N	015260	500	225 억		0	N	N	12	N	00	N
7	20231229	110317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1350	19	2	1.43	391334006	290230	215.22	1345	1398	1325	1730	932	1331	1348.35	0.00	0	72254	1460	1395	1363	1298	1266	1379	1282	226	399	500	900	1	1	45116894	609	-1.27	1.79	12	0.64	-1063.00	754.00	2620	20230502	-48.47	1185	20231030	13.92	2620	-48.47	20230502	1185	13.92	20231030	2620	-48.47	20230502	1185	13.92	20231030	0.46	N	015260	500	225 억		0	N	N	12	N	00	N
8	20231229	100319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1350	19	2	1.43	391334006	290230	215.22	1345	1398	1325	1730	932	1331	1348.35	0.00	0	72254	1460	1395	1363	1298	1266	1379	1282	226	399	500	900	1	1	45116894	609	-1.27	1.79	12	0.64	-1063.00	754.00	2620	20230502	-48.47	1185	20231030	13.92	2620	-48.47	20230502	1185	13.92	20231030	2620	-48.47	20230502	1185	13.92	20231030	0.46	N	015260	500	225 억		0	N	N	12	N	00	N
9	20231229	090319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1350	19	2	1.43	391334006	290230	215.22	1345	1398	1325	1730	932	1331	1348.35	0.00	0	72254	1460	1395	1363	1298	1266	1379	1282	226	399	500	900	1	1	45116894	609	-1.27	1.79	12	0.64	-1063.00	754.00	2620	20230502	-48.47	1185	20231030	13.92	2620	-48.47	20230502	1185	13.92	20231030	2620	-48.47	20230502	1185	13.92	20231030	0.46	N	015260	500	225 억		0	N	N	12	N	00	N
10	20231228	160317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1350	19	2	1.43	391306206	290210	215.21	1345	1398	1325	1730	932	1331	1348.35	0.00	0	72254	1460	1395	1363	1298	1266	1379	1282	226	399	500	900	1	1	45116894	609	-1.27	1.79	12	0.64	-1063.00	754.00	2620	20230502	-48.47	1185	20231030	13.92	2620	-48.47	20230502	1185	13.92	20231030	2620	-48.47	20230502	1185	13.92	20231030	0.46	N	015260	500	225 억		0	N	N	10	N	00	N
11	20231228	150320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1370	39	2	2.93	362248915	268758	199.30	1345	1398	1325	1730	932	1331	1347.86	0.00	0	69259	1460	1395	1363	1298	1266	1379	1282	226	399	500	900	1	1	45116894	618	-1.29	1.82	12	0.60	-1063.00	754.00	2620	20230502	-47.71	1185	20231030	15.61	2620	-47.71	20230502	1185	15.61	20231030	2620	-47.71	20230502	1185	15.61	20231030	0.46	N	015260	500	225 억		0	N	N	0	N	00	N
12	20231228	140317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1366	35	2	2.63	358019384	265670	197.01	1345	1398	1325	1730	932	1331	1347.61	0.00	0	68554	1460	1395	1363	1298	1266	1379	1282	226	399	500	900	1	1	45116894	616	-1.29	1.81	12	0.59	-1063.00	754.00	2620	20230502	-47.86	1185	20231030	15.27	2620	-47.86	20230502	1185	15.27	20231030	2620	-47.86	20230502	1185	15.27	20231030	0.46	N	015260	500	225 억		0	N	N	0	N	00	N
13	20231228	130317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1359	28	2	2.10	346896757	257504	190.96	1345	1398	1325	1730	932	1331	1347.15	0.00	0	62661	1460	1395	1363	1298	1266	1379	1282	226	399	500	900	1	1	45116894	613	-1.28	1.80	12	0.57	-1063.00	754.00	2620	20230502	-48.13	1185	20231030	14.68	2620	-48.13	20230502	1185	14.68	20231030	2620	-48.13	20230502	1185	14.68	20231030	0.46	N	015260	500	225 억		0	N	N	0	N	00	N
14	20231228	120317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1378	47	2	3.53	319868634	237667	176.25	1345	1398	1325	1730	932	1331	1345.87	0.00	0	56083	1460	1395	1363	1298	1266	1379	1282	226	399	500	900	1	1	45116894	622	-1.30	1.83	12	0.53	-1063.00	754.00	2620	20230502	-47.40	1185	20231030	16.29	2620	-47.40	20230502	1185	16.29	20231030	2620	-47.40	20230502	1185	16.29	20231030	0.46	N	015260	500	225 억		0	N	N	0	N	00	N
15	20231228	110317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1382	51	2	3.83	313553621	233107	172.86	1345	1398	1325	1730	932	1331	1345.11	0.00	0	56721	1460	1395	1363	1298	1266	1379	1282	226	399	500	900	1	1	45116894	624	-1.30	1.83	12	0.52	-1063.00	754.00	2620	20230502	-47.25	1185	20231030	16.62	2620	-47.25	20230502	1185	16.62	20231030	2620	-47.25	20230502	1185	16.62	20231030	0.46	N	015260	500	225 억		0	N	N	0	N	00	N
16	20231228	100315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1366	35	2	2.63	238039887	177835	131.88	1345	1380	1325	1730	932	1331	1338.54	0.00	0	51534	1460	1395	1363	1298	1266	1379	1282	226	399	500	900	1	1	45116894	616	-1.29	1.81	12	0.39	-1063.00	754.00	2620	20230502	-47.86	1185	20231030	15.27	2620	-47.86	20230502	1185	15.27	20231030	2620	-47.86	20230502	1185	15.27	20231030	0.46	N	015260	500	225 억		0	N	N	0	N	00	N
17	20231228	090315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1350	19	2	1.43	48775920	36435	27.02	1345	1350	1331	1730	932	1331	1338.71	0.00	0	6105	1460	1395	1363	1298	1266	1379	1282	226	399	500	900	1	1	45116894	609	-1.27	1.79	12	0.08	-1063.00	754.00	2620	20230502	-48.47	1185	20231030	13.92	2620	-48.47	20230502	1185	13.92	20231030	2620	-48.47	20230502	1185	13.92	20231030	0.46	N	015260	500	225 억		0	N	N	0	N	00	N
18	20231227	160316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1331	-74	5	-5.27	176375943	126689	146.43	1410	1428	1331	1826	984	1405	1392.20	0.00	0	3397	1503	1453	1429	1379	1355	1442	1368	226	421	500	950	1	1	45116894	601	-1.25	1.77	12	0.28	-1063.00	754.00	2620	20230502	-49.20	1185	20231030	12.32	2620	-49.20	20230502	1185	12.32	20231030	2620	-49.20	20230502	1185	12.32	20231030	0.54	N	015260	500	225 억		0	N	N	0	N	00	N
19	20231227	150318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1389	-16	5	-1.14	162547474	116345	134.47	1410	1428	1367	1826	984	1405	1397.12	0.00	0	12481	1503	1453	1429	1379	1355	1442	1368	226	421	500	950	1	1	45116894	627	-1.31	1.84	12	0.26	-1063.00	754.00	2620	20230502	-46.98	1185	20231030	17.22	2620	-46.98	20230502	1185	17.22	20231030	2620	-46.98	20230502	1185	17.22	20231030	0.54	N	015260	500	225 억		0	N	N	0	N	00	N
20	20231227	140317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1404	-1	5	-0.07	89325819	63354	73.22	1410	1428	1381	1826	984	1405	1409.95	0.00	0	1616	1503	1453	1429	1379	1355	1442	1368	226	421	500	950	1	1	45116894	633	-1.32	1.86	12	0.14	-1063.00	754.00	2620	20230502	-46.41	1185	20231030	18.48	2620	-46.41	20230502	1185	18.48	20231030	2620	-46.41	20230502	1185	18.48	20231030	0.54	N	015260	500	225 억		0	N	N	0	N	00	N
21	20231227	130315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1410	5	2	0.36	73990191	52396	60.56	1410	1428	1405	1826	984	1405	1412.13	0.00	0	1860	1503	1453	1429	1379	1355	1442	1368	226	421	500	950	1	1	45116894	636	-1.33	1.87	12	0.12	-1063.00	754.00	2620	20230502	-46.18	1185	20231030	18.99	2620	-46.18	20230502	1185	18.99	20231030	2620	-46.18	20230502	1185	18.99	20231030	0.54	N	015260	500	225 억		0	N	N	0	N	00	N
22	20231227	120314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1418	13	2	0.93	64796540	45900	53.05	1410	1428	1405	1826	984	1405	1411.69	0.00	0	3941	1503	1453	1429	1379	1355	1442	1368	226	421	500	950	1	1	45116894	640	-1.33	1.88	12	0.10	-1063.00	754.00	2620	20230502	-45.88	1185	20231030	19.66	2620	-45.88	20230502	1185	19.66	20231030	2620	-45.88	20230502	1185	19.66	20231030	0.54	N	015260	500	225 억		0	N	N	0	N	00	N
23	20231227	110317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1411	6	2	0.43	42513530	30075	34.76	1410	1428	1405	1826	984	1405	1413.58	0.00	0	203	1503	1453	1429	1379	1355	1442	1368	226	421	500	950	1	1	45116894	637	-1.33	1.87	12	0.07	-1063.00	754.00	2620	20230502	-46.15	1185	20231030	19.07	2620	-46.15	20230502	1185	19.07	20231030	2620	-46.15	20230502	1185	19.07	20231030	0.54	N	015260	500	225 억		0	N	N	0	N	00	N
24	20231227	100316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1414	9	2	0.64	19783180	13998	16.18	1410	1428	1405	1826	984	1405	1413.29	0.00	0	-776	1503	1453	1429	1379	1355	1442	1368	226	421	500	950	1	1	45116894	638	-1.33	1.88	12	0.03	-1063.00	754.00	2620	20230502	-46.03	1185	20231030	19.32	2620	-46.03	20230502	1185	19.32	20231030	2620	-46.03	20230502	1185	19.32	20231030	0.54	N	015260	500	225 억		0	N	N	0	N	00	N
25	20231227	090317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1428	23	2	1.64	908078	643	0.74	1410	1428	1410	1826	984	1405	1412.25	0.00	0	-1	1503	1453	1429	1379	1355	1442	1368	226	421	500	950	1	1	45116894	644	-1.34	1.89	12	0.00	-1063.00	754.00	2620	20230502	-45.50	1185	20231030	20.51	2620	-45.50	20230502	1185	20.51	20231030	2620	-45.50	20230502	1185	20.51	20231030	0.54	N	015260	500	225 억		0	N	N	0	N	00	N
26	20231226	160317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1405	-52	5	-3.57	121250858	85449	41.71	1479	1479	1405	1894	1020	1457	1418.99	0.00	0	-26203	1551	1504	1468	1421	1385	1527	1444	226	437	500	990	1	1	45116894	634	-1.32	1.86	12	0.19	-1063.00	754.00	2620	20230502	-46.37	1185	20231030	18.57	2620	-46.37	20230502	1185	18.57	20231030	2620	-46.37	20230502	1185	18.57	20231030	0.59	N	015260	500	225 억		0	N	N	0	N	00	N
27	20231226	150315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1410	-47	5	-3.23	106439646	74915	36.57	1479	1479	1408	1894	1020	1457	1420.81	0.00	0	-22413	1551	1504	1468	1421	1385	1527	1444	226	437	500	990	1	1	45116894	636	-1.33	1.87	12	0.17	-1063.00	754.00	2620	20230502	-46.18	1185	20231030	18.99	2620	-46.18	20230502	1185	18.99	20231030	2620	-46.18	20230502	1185	18.99	20231030	0.59	N	015260	500	225 억		0	N	N	0	N	00	N
28	20231226	140317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1416	-41	5	-2.81	98196343	69085	33.72	1479	1479	1408	1894	1020	1457	1421.38	0.00	0	-16745	1551	1504	1468	1421	1385	1527	1444	226	437	500	990	1	1	45116894	639	-1.33	1.88	12	0.15	-1063.00	754.00	2620	20230502	-45.95	1185	20231030	19.49	2620	-45.95	20230502	1185	19.49	20231030	2620	-45.95	20230502	1185	19.49	20231030	0.59	N	015260	500	225 억		0	N	N	0	N	00	N
29	20231226	130317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1417	-40	5	-2.75	79025425	55505	27.09	1479	1479	1408	1894	1020	1457	1423.75	0.00	0	-11517	1551	1504	1468	1421	1385	1527	1444	226	437	500	990	1	1	45116894	639	-1.33	1.88	12	0.12	-1063.00	754.00	2620	20230502	-45.92	1185	20231030	19.58	2620	-45.92	20230502	1185	19.58	20231030	2620	-45.92	20230502	1185	19.58	20231030	0.59	N	015260	500	225 억		0	N	N	0	N	00	N
30	20231226	120316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1425	-32	5	-2.20	52554912	36826	17.97	1479	1479	1408	1894	1020	1457	1427.11	0.00	0	-18844	1551	1504	1468	1421	1385	1527	1444	226	437	500	990	1	1	45116894	643	-1.34	1.89	12	0.08	-1063.00	754.00	2620	20230502	-45.61	1185	20231030	20.25	2620	-45.61	20230502	1185	20.25	20231030	2620	-45.61	20230502	1185	20.25	20231030	0.59	N	015260	500	225 억		0	N	N	0	N	00	N
31	20231226	110319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1430	-27	5	-1.85	50248408	35216	17.19	1479	1479	1408	1894	1020	1457	1426.86	0.00	0	-18667	1551	1504	1468	1421	1385	1527	1444	226	437	500	990	1	1	45116894	645	-1.35	1.90	12	0.08	-1063.00	754.00	2620	20230502	-45.42	1185	20231030	20.68	2620	-45.42	20230502	1185	20.68	20231030	2620	-45.42	20230502	1185	20.68	20231030	0.59	N	015260	500	225 억		0	N	N	0	N	00	N
32	20231226	100316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1444	-13	5	-0.89	40932576	28744	14.03	1479	1479	1408	1894	1020	1457	1424.04	0.00	0	-14455	1551	1504	1468	1421	1385	1527	1444	226	437	500	990	1	1	45116894	651	-1.36	1.92	12	0.06	-1063.00	754.00	2620	20230502	-44.89	1185	20231030	21.86	2620	-44.89	20230502	1185	21.86	20231030	2620	-44.89	20230502	1185	21.86	20231030	0.59	N	015260	500	225 억		0	N	N	0	N	00	N
33	20231226	090317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1479	22	2	1.51	792744	536	0.26	1479	1479	1479	1894	1020	1457	1479.00	0.00	0	-214	1551	1504	1468	1421	1385	1527	1444	226	437	500	990	1	1	45116894	667	-1.39	1.96	12	0.00	-1063.00	754.00	2620	20230502	-43.55	1185	20231030	24.81	2620	-43.55	20230502	1185	24.81	20231030	2620	-43.55	20230502	1185	24.81	20231030	0.59	N	015260	500	225 억		0	N	N	0	N	00	N
34	20231222	160313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1457	12	2	0.83	301103274	204675	247.16	1445	1515	1432	1878	1012	1445	1471.13	0.00	0	43255	1481	1463	1442	1424	1403	1472	1433	226	433	500	980	1	1	45116894	657	-1.37	1.93	12	0.45	-1063.00	754.00	2620	20230502	-44.39	1185	20231030	22.95	2620	-44.39	20230502	1185	22.95	20231030	2620	-44.39	20230502	1185	22.95	20231030	0.61	N	015260	500	225 억		0	N	N	0	N	00	N
35	20231222	150313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1450	5	2	0.35	294997197	200483	242.09	1445	1515	1432	1878	1012	1445	1471.43	0.00	0	45723	1481	1463	1442	1424	1403	1472	1433	226	433	500	980	1	1	45116894	654	-1.36	1.92	12	0.44	-1063.00	754.00	2620	20230502	-44.66	1185	20231030	22.36	2620	-44.66	20230502	1185	22.36	20231030	2620	-44.66	20230502	1185	22.36	20231030	0.61	N	015260	500	225 억		0	N	N	0	N	00	N
36	20231222	140312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1454	9	2	0.62	252667958	171161	206.69	1445	1515	1443	1878	1012	1445	1476.20	0.00	0	57446	1481	1463	1442	1424	1403	1472	1433	226	433	500	980	1	1	45116894	656	-1.37	1.93	12	0.38	-1063.00	754.00	2620	20230502	-44.50	1185	20231030	22.70	2620	-44.50	20230502	1185	22.70	20231030	2620	-44.50	20230502	1185	22.70	20231030	0.61	N	015260	500	225 억		0	N	N	0	N	00	N
37	20231222	130310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1486	41	2	2.84	190704935	128622	155.32	1445	1515	1443	1878	1012	1445	1482.68	0.00	0	54451	1481	1463	1442	1424	1403	1472	1433	226	433	500	980	1	1	45116894	670	-1.40	1.97	12	0.29	-1063.00	754.00	2620	20230502	-43.28	1185	20231030	25.40	2620	-43.28	20230502	1185	25.40	20231030	2620	-43.28	20230502	1185	25.40	20231030	0.61	N	015260	500	225 억		0	N	N	0	N	00	N
38	20231222	120311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1492	47	2	3.25	169997407	114709	138.52	1445	1515	1443	1878	1012	1445	1481.99	0.00	0	56530	1481	1463	1442	1424	1403	1472	1433	226	433	500	980	1	1	45116894	673	-1.40	1.98	12	0.25	-1063.00	754.00	2620	20230502	-43.05	1185	20231030	25.91	2620	-43.05	20230502	1185	25.91	20231030	2620	-43.05	20230502	1185	25.91	20231030	0.61	N	015260	500	225 억		0	N	N	0	N	00	N
39	20231222	110312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1496	51	2	3.53	142190909	96110	116.06	1445	1515	1443	1878	1012	1445	1479.46	0.00	0	46980	1481	1463	1442	1424	1403	1472	1433	226	433	500	980	1	1	45116894	675	-1.41	1.98	12	0.21	-1063.00	754.00	2620	20230502	-42.90	1185	20231030	26.24	2620	-42.90	20230502	1185	26.24	20231030	2620	-42.90	20230502	1185	26.24	20231030	0.61	N	015260	500	225 억		0	N	N	0	N	00	N
40	20231222	100311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1477	32	2	2.21	63213189	43253	52.23	1445	1486	1443	1878	1012	1445	1461.48	0.00	0	22429	1481	1463	1442	1424	1403	1472	1433	226	433	500	980	1	1	45116894	666	-1.39	1.96	12	0.10	-1063.00	754.00	2620	20230502	-43.63	1185	20231030	24.64	2620	-43.63	20230502	1185	24.64	20231030	2620	-43.63	20230502	1185	24.64	20231030	0.61	N	015260	500	225 억		0	N	N	0	N	00	N
41	20231222	090310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1475	30	2	2.08	2006133	1386	1.67	1445	1475	1445	1878	1012	1445	1447.43	0.00	0	-149	1481	1463	1442	1424	1403	1472	1433	226	433	500	980	1	1	45116894	665	-1.39	1.96	12	0.00	-1063.00	754.00	2620	20230502	-43.70	1185	20231030	24.47	2620	-43.70	20230502	1185	24.47	20231030	2620	-43.70	20230502	1185	24.47	20231030	0.61	N	015260	500	225 억		0	N	N	0	N	00	N
42	20231221	160311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1445	13	2	0.91	118964450	82762	122.62	1421	1460	1421	1861	1003	1432	1437.43	0.00	0	2183	1490	1461	1438	1409	1386	1475	1423	226	429	500	970	1	1	45116894	652	-1.36	1.92	12	0.18	-1063.00	754.00	2620	20230502	-44.85	1185	20231030	21.94	2620	-44.85	20230502	1185	21.94	20231030	2620	-44.85	20230502	1185	21.94	20231030	0.61	N	015260	500	225 억		0	N	N	0	N	00	N
43	20231221	150312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1448	16	2	1.12	110665933	76978	114.05	1421	1460	1421	1861	1003	1432	1437.63	0.00	0	2062	1490	1461	1438	1409	1386	1475	1423	226	429	500	970	1	1	45116894	653	-1.36	1.92	12	0.17	-1063.00	754.00	2620	20230502	-44.73	1185	20231030	22.19	2620	-44.73	20230502	1185	22.19	20231030	2620	-44.73	20230502	1185	22.19	20231030	0.61	N	015260	500	225 억		0	N	N	0	N	00	N
44	20231221	140309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1453	21	2	1.47	104234391	72526	107.45	1421	1460	1421	1861	1003	1432	1437.20	0.00	0	863	1490	1461	1438	1409	1386	1475	1423	226	429	500	970	1	1	45116894	656	-1.37	1.93	12	0.16	-1063.00	754.00	2620	20230502	-44.54	1185	20231030	22.62	2620	-44.54	20230502	1185	22.62	20231030	2620	-44.54	20230502	1185	22.62	20231030	0.61	N	015260	500	225 억		0	N	N	0	N	00	N
45	20231221	130310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1432	0	3	0.00	77115866	53700	79.56	1421	1460	1421	1861	1003	1432	1436.05	0.00	0	1903	1490	1461	1438	1409	1386	1475	1423	226	429	500	970	1	1	45116894	646	-1.35	1.90	12	0.12	-1063.00	754.00	2620	20230502	-45.34	1185	20231030	20.84	2620	-45.34	20230502	1185	20.84	20231030	2620	-45.34	20230502	1185	20.84	20231030	0.61	N	015260	500	225 억		0	N	N	0	N	00	N
46	20231221	120311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1438	6	2	0.42	55757608	38837	57.54	1421	1460	1421	1861	1003	1432	1435.68	0.00	0	-365	1490	1461	1438	1409	1386	1475	1423	226	429	500	970	1	1	45116894	649	-1.35	1.91	12	0.09	-1063.00	754.00	2620	20230502	-45.11	1185	20231030	21.35	2620	-45.11	20230502	1185	21.35	20231030	2620	-45.11	20230502	1185	21.35	20231030	0.61	N	015260	500	225 억		0	N	N	0	N	00	N
47	20231221	110312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1429	-3	5	-0.21	43235638	30119	44.62	1421	1460	1421	1861	1003	1432	1435.49	0.00	0	-438	1490	1461	1438	1409	1386	1475	1423	226	429	500	970	1	1	45116894	645	-1.34	1.90	12	0.07	-1063.00	754.00	2620	20230502	-45.46	1185	20231030	20.59	2620	-45.46	20230502	1185	20.59	20231030	2620	-45.46	20230502	1185	20.59	20231030	0.61	N	015260	500	225 억		0	N	N	0	N	00	N
48	20231221	100309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1444	12	2	0.84	32060538	22315	33.06	1421	1460	1421	1861	1003	1432	1436.73	0.00	0	4624	1490	1461	1438	1409	1386	1475	1423	226	429	500	970	1	1	45116894	651	-1.36	1.92	12	0.05	-1063.00	754.00	2620	20230502	-44.89	1185	20231030	21.86	2620	-44.89	20230502	1185	21.86	20231030	2620	-44.89	20230502	1185	21.86	20231030	0.61	N	015260	500	225 억		0	N	N	0	N	00	N
49	20231221	090311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1427	-5	5	-0.35	2280836	1576	2.33	1421	1460	1421	1861	1003	1432	1447.23	0.00	0	-357	1490	1461	1438	1409	1386	1475	1423	226	429	500	970	1	1	45116894	644	-1.34	1.89	12	0.00	-1063.00	754.00	2620	20230502	-45.53	1185	20231030	20.42	2620	-45.53	20230502	1185	20.42	20231030	2620	-45.53	20230502	1185	20.42	20231030	0.61	N	015260	500	225 억		0	N	N	0	N	00	N
50	20231220	160311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1432	1	2	0.07	97999349	67470	157.54	1415	1467	1415	1860	1002	1431	1452.49	0.00	0	-1431	1469	1449	1425	1405	1381	1460	1416	226	429	500	970	1	1	45116894	646	-1.35	1.90	12	0.15	-1063.00	754.00	2620	20230502	-45.34	1185	20231030	20.84	2620	-45.34	20230502	1185	20.84	20231030	2620	-45.34	20230502	1185	20.84	20231030	0.61	N	015260	500	225 억		0	N	N	0	N	00	N
51	20231220	150326	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1455	24	2	1.68	76502786	52583	122.78	1415	1467	1415	1860	1002	1431	1454.90	0.00	0	-1380	1469	1449	1425	1405	1381	1460	1416	226	429	500	970	1	1	45116894	656	-1.37	1.93	12	0.12	-1063.00	754.00	2620	20230502	-44.47	1185	20231030	22.78	2620	-44.47	20230502	1185	22.78	20231030	2620	-44.47	20230502	1185	22.78	20231030	0.61	N	015260	500	225 억		0	N	N	0	N	00	N
52	20231220	140330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1455	24	2	1.68	63405028	43577	101.75	1415	1467	1415	1860	1002	1431	1455.01	0.00	0	641	1469	1449	1425	1405	1381	1460	1416	226	429	500	970	1	1	45116894	656	-1.37	1.93	12	0.10	-1063.00	754.00	2620	20230502	-44.47	1185	20231030	22.78	2620	-44.47	20230502	1185	22.78	20231030	2620	-44.47	20230502	1185	22.78	20231030	0.61	N	015260	500	225 억		0	N	N	0	N	00	N
53	20231220	130330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1461	30	2	2.10	56464588	38810	90.62	1415	1467	1415	1860	1002	1431	1454.90	0.00	0	1471	1469	1449	1425	1405	1381	1460	1416	226	429	500	970	1	1	45116894	659	-1.37	1.94	12	0.09	-1063.00	754.00	2620	20230502	-44.24	1185	20231030	23.29	2620	-44.24	20230502	1185	23.29	20231030	2620	-44.24	20230502	1185	23.29	20231030	0.61	N	015260	500	225 억		0	N	N	0	N	00	N
54	20231220	120309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1463	32	2	2.24	50776474	34907	81.51	1415	1467	1415	1860	1002	1431	1454.62	0.00	0	1583	1469	1449	1425	1405	1381	1460	1416	226	429	500	970	1	1	45116894	660	-1.38	1.94	12	0.08	-1063.00	754.00	2620	20230502	-44.16	1185	20231030	23.46	2620	-44.16	20230502	1185	23.46	20231030	2620	-44.16	20230502	1185	23.46	20231030	0.61	N	015260	500	225 억		0	N	N	0	N	00	N
55	20231220	110312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1464	33	2	2.31	40906798	28152	65.73	1415	1467	1415	1860	1002	1431	1453.07	0.00	0	734	1469	1449	1425	1405	1381	1460	1416	226	429	500	970	1	1	45116894	661	-1.38	1.94	12	0.06	-1063.00	754.00	2620	20230502	-44.12	1185	20231030	23.54	2620	-44.12	20230502	1185	23.54	20231030	2620	-44.12	20230502	1185	23.54	20231030	0.61	N	015260	500	225 억		0	N	N	0	N	00	N
56	20231220	100310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1467	36	2	2.52	26936355	18612	43.46	1415	1467	1415	1860	1002	1431	1447.26	0.00	0	3533	1469	1449	1425	1405	1381	1460	1416	226	429	500	970	1	1	45116894	662	-1.38	1.95	12	0.04	-1063.00	754.00	2620	20230502	-44.01	1185	20231030	23.80	2620	-44.01	20230502	1185	23.80	20231030	2620	-44.01	20230502	1185	23.80	20231030	0.61	N	015260	500	225 억		0	N	N	0	N	00	N
57	20231220	090310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1415	-16	5	-1.12	338185	239	0.56	1415	1415	1415	1860	1002	1431	1415.00	0.00	0	185	1469	1449	1425	1405	1381	1460	1416	226	429	500	970	1	1	45116894	638	-1.33	1.88	12	0.00	-1063.00	754.00	2620	20230502	-45.99	1185	20231030	19.41	2620	-45.99	20230502	1185	19.41	20231030	2620	-45.99	20230502	1185	19.41	20231030	0.61	N	015260	500	225 억		0	N	N	0	N	00	N
58	20231219	160311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1431	1	2	0.07	61274974	42828	42.58	1411	1445	1401	1859	1001	1430	1430.72	0.00	0	-912	1506	1468	1430	1392	1354	1487	1411	226	429	500	970	1	1	45116894	646	-1.35	1.90	12	0.09	-1063.00	754.00	2620	20230502	-45.38	1185	20231030	20.76	2620	-45.38	20230502	1185	20.76	20231030	2620	-45.38	20230502	1185	20.76	20231030	0.62	N	015260	500	225 억		0	N	N	0	N	00	N
59	20231219	150311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1437	7	2	0.49	55156693	38567	38.34	1411	1445	1401	1859	1001	1430	1430.15	0.00	0	-3989	1506	1468	1430	1392	1354	1487	1411	226	429	500	970	1	1	45116894	648	-1.35	1.91	12	0.09	-1063.00	754.00	2620	20230502	-45.15	1185	20231030	21.27	2620	-45.15	20230502	1185	21.27	20231030	2620	-45.15	20230502	1185	21.27	20231030	0.62	N	015260	500	225 억		0	N	N	0	N	00	N
60	20231219	140311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1436	6	2	0.42	40355676	28212	28.05	1411	1445	1401	1859	1001	1430	1430.44	0.00	0	-3958	1506	1468	1430	1392	1354	1487	1411	226	429	500	970	1	1	45116894	648	-1.35	1.90	12	0.06	-1063.00	754.00	2620	20230502	-45.19	1185	20231030	21.18	2620	-45.19	20230502	1185	21.18	20231030	2620	-45.19	20230502	1185	21.18	20231030	0.62	N	015260	500	225 억		0	N	N	0	N	00	N
61	20231219	130311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1433	3	2	0.21	32445093	22698	22.57	1411	1445	1401	1859	1001	1430	1429.43	0.00	0	-3384	1506	1468	1430	1392	1354	1487	1411	226	429	500	970	1	1	45116894	647	-1.35	1.90	12	0.05	-1063.00	754.00	2620	20230502	-45.31	1185	20231030	20.93	2620	-45.31	20230502	1185	20.93	20231030	2620	-45.31	20230502	1185	20.93	20231030	0.62	N	015260	500	225 억		0	N	N	0	N	00	N
62	20231219	120311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1431	1	2	0.07	29322186	20518	20.40	1411	1445	1401	1859	1001	1430	1429.10	0.00	0	-3368	1506	1468	1430	1392	1354	1487	1411	226	429	500	970	1	1	45116894	646	-1.35	1.90	12	0.05	-1063.00	754.00	2620	20230502	-45.38	1185	20231030	20.76	2620	-45.38	20230502	1185	20.76	20231030	2620	-45.38	20230502	1185	20.76	20231030	0.62	N	015260	500	225 억		0	N	N	0	N	00	N
63	20231219	110312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1430	0	3	0.00	24157575	16900	16.80	1411	1445	1401	1859	1001	1430	1429.44	0.00	0	-3422	1506	1468	1430	1392	1354	1487	1411	226	429	500	970	1	1	45116894	645	-1.35	1.90	12	0.04	-1063.00	754.00	2620	20230502	-45.42	1185	20231030	20.68	2620	-45.42	20230502	1185	20.68	20231030	2620	-45.42	20230502	1185	20.68	20231030	0.62	N	015260	500	225 억		0	N	N	0	N	00	N
64	20231219	100309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1429	-1	5	-0.07	21483108	15036	14.95	1411	1445	1401	1859	1001	1430	1428.78	0.00	0	-2992	1506	1468	1430	1392	1354	1487	1411	226	429	500	970	1	1	45116894	645	-1.34	1.90	12	0.03	-1063.00	754.00	2620	20230502	-45.46	1185	20231030	20.59	2620	-45.46	20230502	1185	20.59	20231030	2620	-45.46	20230502	1185	20.59	20231030	0.62	N	015260	500	225 억		0	N	N	0	N	00	N
65	20231219	090310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1401	-29	5	-2.03	1401689	1000	0.99	1411	1411	1401	1859	1001	1430	1401.69	0.00	0	0	1506	1468	1430	1392	1354	1487	1411	226	429	500	970	1	1	45116894	632	-1.32	1.86	12	0.00	-1063.00	754.00	2620	20230502	-46.53	1185	20231030	18.23	2620	-46.53	20230502	1185	18.23	20231030	2620	-46.53	20230502	1185	18.23	20231030	0.62	N	015260	500	225 억		0	N	N	0	N	00	N
66	20231218	160311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1430	20	2	1.42	143600813	100534	86.56	1400	1468	1392	1833	987	1410	1428.38	0.00	0	-7464	1472	1441	1414	1383	1356	1427	1369	226	423	500	950	1	1	45116894	645	-1.35	1.90	12	0.22	-1063.00	754.00	2620	20230502	-45.42	1185	20231030	20.68	2620	-45.42	20230502	1185	20.68	20231030	2620	-45.42	20230502	1185	20.68	20231030	0.64	N	015260	500	225 억		0	N	N	0	N	00	N
67	20231218	150309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1429	19	2	1.35	140512215	98371	84.70	1400	1468	1392	1833	987	1410	1428.39	0.00	0	-7260	1472	1441	1414	1383	1356	1427	1369	226	423	500	950	1	1	45116894	645	-1.34	1.90	12	0.22	-1063.00	754.00	2620	20230502	-45.46	1185	20231030	20.59	2620	-45.46	20230502	1185	20.59	20231030	2620	-45.46	20230502	1185	20.59	20231030	0.64	N	015260	500	225 억		0	N	N	0	N	00	N
68	20231218	140309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1435	25	2	1.77	138551579	96996	83.51	1400	1468	1392	1833	987	1410	1428.43	0.00	0	-7295	1472	1441	1414	1383	1356	1427	1369	226	423	500	950	1	1	45116894	647	-1.35	1.90	12	0.21	-1063.00	754.00	2620	20230502	-45.23	1185	20231030	21.10	2620	-45.23	20230502	1185	21.10	20231030	2620	-45.23	20230502	1185	21.10	20231030	0.64	N	015260	500	225 억		0	N	N	0	N	00	N
69	20231218	130309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1431	21	2	1.49	127564944	89305	76.89	1400	1468	1392	1833	987	1410	1428.42	0.00	0	-6065	1472	1441	1414	1383	1356	1427	1369	226	423	500	950	1	1	45116894	646	-1.35	1.90	12	0.20	-1063.00	754.00	2620	20230502	-45.38	1185	20231030	20.76	2620	-45.38	20230502	1185	20.76	20231030	2620	-45.38	20230502	1185	20.76	20231030	0.64	N	015260	500	225 억		0	N	N	0	N	00	N
70	20231218	120307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1436	26	2	1.84	126306569	88428	76.14	1400	1468	1392	1833	987	1410	1428.35	0.00	0	-6066	1472	1441	1414	1383	1356	1427	1369	226	423	500	950	1	1	45116894	648	-1.35	1.90	12	0.20	-1063.00	754.00	2620	20230502	-45.19	1185	20231030	21.18	2620	-45.19	20230502	1185	21.18	20231030	2620	-45.19	20230502	1185	21.18	20231030	0.64	N	015260	500	225 억		0	N	N	0	N	00	N
71	20231218	110308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1440	30	2	2.13	105832945	74239	63.92	1400	1468	1392	1833	987	1410	1425.57	0.00	0	110	1472	1441	1414	1383	1356	1427	1369	226	423	500	950	1	1	45116894	650	-1.35	1.91	12	0.16	-1063.00	754.00	2620	20230502	-45.04	1185	20231030	21.52	2620	-45.04	20230502	1185	21.52	20231030	2620	-45.04	20230502	1185	21.52	20231030	0.64	N	015260	500	225 억		0	N	N	0	N	00	N
72	20231218	100308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1431	21	2	1.49	42527183	30214	26.01	1400	1433	1392	1833	987	1410	1407.53	0.00	0	5754	1472	1441	1414	1383	1356	1427	1369	226	423	500	950	1	1	45116894	646	-1.35	1.90	12	0.07	-1063.00	754.00	2620	20230502	-45.38	1185	20231030	20.76	2620	-45.38	20230502	1185	20.76	20231030	2620	-45.38	20230502	1185	20.76	20231030	0.64	N	015260	500	225 억		0	N	N	0	N	00	N
73	20231218	090305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1392	-18	5	-1.28	1067640	763	0.66	1400	1400	1392	1833	987	1410	1399.27	0.00	0	-131	1472	1441	1414	1383	1356	1427	1369	226	423	500	950	1	1	45116894	628	-1.31	1.85	12	0.00	-1063.00	754.00	2620	20230502	-46.87	1185	20231030	17.47	2620	-46.87	20230502	1185	17.47	20231030	2620	-46.87	20230502	1185	17.47	20231030	0.64	N	015260	500	225 억		0	N	N	0	N	00	N
74	20231215	160307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1410	-9	5	-0.63	162449306	115976	115.01	1411	1445	1387	1844	994	1419	1400.71	0.00	0	16352	1457	1438	1419	1400	1381	1428	1390	226	425	500	960	1	1	45116894	636	-1.33	1.87	12	0.26	-1063.00	754.00	2620	20230502	-46.18	1185	20231030	18.99	2620	-46.18	20230502	1185	18.99	20231030	2620	-46.18	20230502	1185	18.99	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
75	20231215	150309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1409	-10	5	-0.70	158196333	112961	112.02	1411	1445	1387	1844	994	1419	1400.45	0.00	0	16369	1457	1438	1419	1400	1381	1428	1390	226	425	500	960	1	1	45116894	636	-1.33	1.87	12	0.25	-1063.00	754.00	2620	20230502	-46.22	1185	20231030	18.90	2620	-46.22	20230502	1185	18.90	20231030	2620	-46.22	20230502	1185	18.90	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
76	20231215	140308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1399	-20	5	-1.41	116326891	82982	82.29	1411	1445	1387	1844	994	1419	1401.83	0.00	0	12638	1457	1438	1419	1400	1381	1428	1390	226	425	500	960	1	1	45116894	631	-1.32	1.86	12	0.18	-1063.00	754.00	2620	20230502	-46.60	1185	20231030	18.06	2620	-46.60	20230502	1185	18.06	20231030	2620	-46.60	20230502	1185	18.06	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
77	20231215	130307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1395	-24	5	-1.69	94402589	67261	66.70	1411	1445	1387	1844	994	1419	1403.53	0.00	0	12421	1457	1438	1419	1400	1381	1428	1390	226	425	500	960	1	1	45116894	629	-1.31	1.85	12	0.15	-1063.00	754.00	2620	20230502	-46.76	1185	20231030	17.72	2620	-46.76	20230502	1185	17.72	20231030	2620	-46.76	20230502	1185	17.72	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
78	20231215	120307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1409	-10	5	-0.70	86749749	61769	61.26	1411	1445	1387	1844	994	1419	1404.42	0.00	0	12927	1457	1438	1419	1400	1381	1428	1390	226	425	500	960	1	1	45116894	636	-1.33	1.87	12	0.14	-1063.00	754.00	2620	20230502	-46.22	1185	20231030	18.90	2620	-46.22	20230502	1185	18.90	20231030	2620	-46.22	20230502	1185	18.90	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
79	20231215	110308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1394	-25	5	-1.76	63902642	45387	45.01	1411	1445	1387	1844	994	1419	1407.95	0.00	0	4326	1457	1438	1419	1400	1381	1428	1390	226	425	500	960	1	1	45116894	629	-1.31	1.85	12	0.10	-1063.00	754.00	2620	20230502	-46.79	1185	20231030	17.64	2620	-46.79	20230502	1185	17.64	20231030	2620	-46.79	20230502	1185	17.64	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
80	20231215	100309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1421	2	2	0.14	19011924	13439	13.33	1411	1445	1402	1844	994	1419	1414.68	0.00	0	3208	1457	1438	1419	1400	1381	1428	1390	226	425	500	960	1	1	45116894	641	-1.34	1.88	12	0.03	-1063.00	754.00	2620	20230502	-45.76	1185	20231030	19.92	2620	-45.76	20230502	1185	19.92	20231030	2620	-45.76	20230502	1185	19.92	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
81	20231215	090307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1411	-8	5	-0.56	215883	153	0.15	1411	1411	1411	1844	994	1419	1411.00	0.00	0	-17	1457	1438	1419	1400	1381	1428	1390	226	425	500	960	1	1	45116894	637	-1.33	1.87	12	0.00	-1063.00	754.00	2620	20230502	-46.15	1185	20231030	19.07	2620	-46.15	20230502	1185	19.07	20231030	2620	-46.15	20230502	1185	19.07	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
82	20231214	160307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1419	3	2	0.21	142753074	100836	189.07	1420	1438	1400	1840	992	1416	1415.70	0.00	0	-6948	1496	1456	1428	1388	1360	1442	1374	226	424	500	960	1	1	45116894	640	-1.33	1.88	12	0.22	-1063.00	754.00	2620	20230502	-45.84	1185	20231030	19.75	2620	-45.84	20230502	1185	19.75	20231030	2620	-45.84	20230502	1185	19.75	20231030	0.64	N	015260	500	225 억		0	N	N	0	N	00	N
83	20231214	150316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1421	5	2	0.35	121705794	85995	161.24	1420	1438	1400	1840	992	1416	1415.27	0.00	0	-8508	1496	1456	1428	1388	1360	1442	1374	226	424	500	960	1	1	45116894	641	-1.34	1.88	12	0.19	-1063.00	754.00	2620	20230502	-45.76	1185	20231030	19.92	2620	-45.76	20230502	1185	19.92	20231030	2620	-45.76	20230502	1185	19.92	20231030	0.64	N	015260	500	225 억		0	N	N	0	N	00	N
84	20231214	140316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1433	17	2	1.20	107552251	76013	142.53	1420	1438	1400	1840	992	1416	1414.92	0.00	0	-9026	1496	1456	1428	1388	1360	1442	1374	226	424	500	960	1	1	45116894	647	-1.35	1.90	12	0.17	-1063.00	754.00	2620	20230502	-45.31	1185	20231030	20.93	2620	-45.31	20230502	1185	20.93	20231030	2620	-45.31	20230502	1185	20.93	20231030	0.64	N	015260	500	225 억		0	N	N	0	N	00	N
85	20231214	130311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1430	14	2	0.99	96180007	68002	127.50	1420	1438	1400	1840	992	1416	1414.37	0.00	0	-12207	1496	1456	1428	1388	1360	1442	1374	226	424	500	960	1	1	45116894	645	-1.35	1.90	12	0.15	-1063.00	754.00	2620	20230502	-45.42	1185	20231030	20.68	2620	-45.42	20230502	1185	20.68	20231030	2620	-45.42	20230502	1185	20.68	20231030	0.64	N	015260	500	225 억		0	N	N	0	N	00	N
86	20231214	120318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1410	-6	5	-0.42	79416854	56164	105.31	1420	1438	1400	1840	992	1416	1414.02	0.00	0	-15101	1496	1456	1428	1388	1360	1442	1374	226	424	500	960	1	1	45116894	636	-1.33	1.87	12	0.12	-1063.00	754.00	2620	20230502	-46.18	1185	20231030	18.99	2620	-46.18	20230502	1185	18.99	20231030	2620	-46.18	20230502	1185	18.99	20231030	0.64	N	015260	500	225 억		0	N	N	0	N	00	N
87	20231214	110310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1409	-7	5	-0.49	64634017	45630	85.56	1420	1438	1400	1840	992	1416	1416.48	0.00	0	-12153	1496	1456	1428	1388	1360	1442	1374	226	424	500	960	1	1	45116894	636	-1.33	1.87	12	0.10	-1063.00	754.00	2620	20230502	-46.22	1185	20231030	18.90	2620	-46.22	20230502	1185	18.90	20231030	2620	-46.22	20230502	1185	18.90	20231030	0.64	N	015260	500	225 억		0	N	N	0	N	00	N
88	20231214	100304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1419	3	2	0.21	41258119	29049	54.47	1420	1438	1416	1840	992	1416	1420.29	0.00	0	-8854	1496	1456	1428	1388	1360	1442	1374	226	424	500	960	1	1	45116894	640	-1.33	1.88	12	0.06	-1063.00	754.00	2620	20230502	-45.84	1185	20231030	19.75	2620	-45.84	20230502	1185	19.75	20231030	2620	-45.84	20230502	1185	19.75	20231030	0.64	N	015260	500	225 억		0	N	N	0	N	00	N
89	20231214	090254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1420	4	2	0.28	1861930	1311	2.46	1420	1422	1420	1840	992	1416	1420.24	0.00	0	-2	1496	1456	1428	1388	1360	1442	1374	226	424	500	960	1	1	45116894	641	-1.34	1.88	12	0.00	-1063.00	754.00	2620	20230502	-45.80	1185	20231030	19.83	2620	-45.80	20230502	1185	19.83	20231030	2620	-45.80	20230502	1185	19.83	20231030	0.64	N	015260	500	225 억		0	N	N	0	N	00	N
90	20231213	160305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1416	-5	5	-0.35	75701565	53333	51.92	1468	1468	1400	1847	995	1421	1419.41	0.00	0	-6060	1538	1479	1450	1391	1362	1465	1377	226	426	500	960	1	1	45116894	639	-1.33	1.88	12	0.12	-1063.00	754.00	2620	20230502	-45.95	1185	20231030	19.49	2620	-45.95	20230502	1185	19.49	20231030	2620	-45.95	20230502	1185	19.49	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
91	20231213	150313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1422	1	2	0.07	55711236	39217	38.17	1468	1468	1400	1847	995	1421	1420.59	0.00	0	-5239	1538	1479	1450	1391	1362	1465	1377	226	426	500	960	1	1	45116894	642	-1.34	1.89	12	0.09	-1063.00	754.00	2620	20230502	-45.73	1185	20231030	20.00	2620	-45.73	20230502	1185	20.00	20231030	2620	-45.73	20230502	1185	20.00	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
92	20231213	140313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1422	1	2	0.07	47510996	33449	32.56	1468	1468	1400	1847	995	1421	1420.40	0.00	0	-4739	1538	1479	1450	1391	1362	1465	1377	226	426	500	960	1	1	45116894	642	-1.34	1.89	12	0.07	-1063.00	754.00	2620	20230502	-45.73	1185	20231030	20.00	2620	-45.73	20230502	1185	20.00	20231030	2620	-45.73	20230502	1185	20.00	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
93	20231213	130311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1421	0	3	0.00	36871773	25952	25.26	1468	1468	1400	1847	995	1421	1420.77	0.00	0	-2437	1538	1479	1450	1391	1362	1465	1377	226	426	500	960	1	1	45116894	641	-1.34	1.88	12	0.06	-1063.00	754.00	2620	20230502	-45.76	1185	20231030	19.92	2620	-45.76	20230502	1185	19.92	20231030	2620	-45.76	20230502	1185	19.92	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
94	20231213	120310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1425	4	2	0.28	31189184	21963	21.38	1468	1468	1400	1847	995	1421	1420.08	0.00	0	-2322	1538	1479	1450	1391	1362	1465	1377	226	426	500	960	1	1	45116894	643	-1.34	1.89	12	0.05	-1063.00	754.00	2620	20230502	-45.61	1185	20231030	20.25	2620	-45.61	20230502	1185	20.25	20231030	2620	-45.61	20230502	1185	20.25	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
95	20231213	110311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1425	4	2	0.28	30889494	21752	21.17	1468	1468	1400	1847	995	1421	1420.08	0.00	0	-2322	1538	1479	1450	1391	1362	1465	1377	226	426	500	960	1	1	45116894	643	-1.34	1.89	12	0.05	-1063.00	754.00	2620	20230502	-45.61	1185	20231030	20.25	2620	-45.61	20230502	1185	20.25	20231030	2620	-45.61	20230502	1185	20.25	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
96	20231213	100313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1425	4	2	0.28	26243354	18511	18.02	1468	1468	1400	1847	995	1421	1417.72	0.00	0	-470	1538	1479	1450	1391	1362	1465	1377	226	426	500	960	1	1	45116894	643	-1.34	1.89	12	0.04	-1063.00	754.00	2620	20230502	-45.61	1185	20231030	20.25	2620	-45.61	20230502	1185	20.25	20231030	2620	-45.61	20230502	1185	20.25	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
97	20231213	090308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1463	42	2	2.96	360955	247	0.24	1468	1468	1421	1847	995	1421	1461.36	0.00	0	-19	1538	1479	1450	1391	1362	1465	1377	226	426	500	960	1	1	45116894	660	-1.38	1.94	12	0.00	-1063.00	754.00	2620	20230502	-44.16	1185	20231030	23.46	2620	-44.16	20230502	1185	23.46	20231030	2620	-44.16	20230502	1185	23.46	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
98	20231212	160258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1421	-47	5	-3.20	148536384	102717	129.41	1455	1509	1421	1908	1028	1468	1446.07	0.00	0	-22809	1547	1507	1479	1439	1411	1527	1459	226	440	500	990	1	1	45116894	641	-1.34	1.88	12	0.23	-1063.00	754.00	2620	20230502	-45.76	1185	20231030	19.92	2620	-45.76	20230502	1185	19.92	20231030	2620	-45.76	20230502	1185	19.92	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
99	20231212	150303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1440	-28	5	-1.91	129263645	89219	112.41	1455	1509	1421	1908	1028	1468	1448.84	0.00	0	-17553	1547	1507	1479	1439	1411	1527	1459	226	440	500	990	1	1	45116894	650	-1.35	1.91	12	0.20	-1063.00	754.00	2620	20230502	-45.04	1185	20231030	21.52	2620	-45.04	20230502	1185	21.52	20231030	2620	-45.04	20230502	1185	21.52	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
100	20231212	140252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1451	-17	5	-1.16	74397268	51017	64.28	1455	1509	1440	1908	1028	1468	1458.28	0.00	0	-16736	1547	1507	1479	1439	1411	1527	1459	226	440	500	990	1	1	45116894	655	-1.37	1.92	12	0.11	-1063.00	754.00	2620	20230502	-44.62	1185	20231030	22.45	2620	-44.62	20230502	1185	22.45	20231030	2620	-44.62	20230502	1185	22.45	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
101	20231212	130250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1458	-10	5	-0.68	50330610	34420	43.37	1455	1509	1440	1908	1028	1468	1462.25	0.00	0	-12826	1547	1507	1479	1439	1411	1527	1459	226	440	500	990	1	1	45116894	658	-1.37	1.93	12	0.08	-1063.00	754.00	2620	20230502	-44.35	1185	20231030	23.04	2620	-44.35	20230502	1185	23.04	20231030	2620	-44.35	20230502	1185	23.04	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
102	20231212	120250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1462	-6	5	-0.41	46843505	32029	40.35	1455	1509	1440	1908	1028	1468	1462.53	0.00	0	-12505	1547	1507	1479	1439	1411	1527	1459	226	440	500	990	1	1	45116894	660	-1.38	1.94	12	0.07	-1063.00	754.00	2620	20230502	-44.20	1185	20231030	23.38	2620	-44.20	20230502	1185	23.38	20231030	2620	-44.20	20230502	1185	23.38	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
103	20231212	110252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1464	-4	5	-0.27	46356297	31696	39.93	1455	1509	1440	1908	1028	1468	1462.53	0.00	0	-12354	1547	1507	1479	1439	1411	1527	1459	226	440	500	990	1	1	45116894	661	-1.38	1.94	12	0.07	-1063.00	754.00	2620	20230502	-44.12	1185	20231030	23.54	2620	-44.12	20230502	1185	23.54	20231030	2620	-44.12	20230502	1185	23.54	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
104	20231212	100303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1469	1	2	0.07	28515440	19503	24.57	1455	1509	1440	1908	1028	1468	1462.11	0.00	0	-4970	1547	1507	1479	1439	1411	1527	1459	226	440	500	990	1	1	45116894	663	-1.38	1.95	12	0.04	-1063.00	754.00	2620	20230502	-43.93	1185	20231030	23.97	2620	-43.93	20230502	1185	23.97	20231030	2620	-43.93	20230502	1185	23.97	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
105	20231212	090300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1455	-13	5	-0.89	565995	389	0.49	1455	1455	1455	1908	1028	1468	1455.00	0.00	0	-50	1547	1507	1479	1439	1411	1527	1459	226	440	500	990	1	1	45116894	656	-1.37	1.93	12	0.00	-1063.00	754.00	2620	20230502	-44.47	1185	20231030	22.78	2620	-44.47	20230502	1185	22.78	20231030	2620	-44.47	20230502	1185	22.78	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
106	20231211	160302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1468	-14	5	-0.94	108312996	73659	105.94	1458	1519	1451	1926	1038	1482	1470.47	0.00	0	-11499	1562	1522	1487	1447	1412	1542	1467	226	444	500	1000	1	1	45116894	662	-1.38	1.95	12	0.16	-1063.00	754.00	2620	20230502	-43.97	1185	20231030	23.88	2620	-43.97	20230502	1185	23.88	20231030	2620	-43.97	20230502	1185	23.88	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
107	20231211	150300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1470	-12	5	-0.81	102688615	69828	100.43	1458	1519	1451	1926	1038	1482	1470.59	0.00	0	-10675	1562	1522	1487	1447	1412	1542	1467	226	444	500	1000	1	1	45116894	663	-1.38	1.95	12	0.15	-1063.00	754.00	2620	20230502	-43.89	1185	20231030	24.05	2620	-43.89	20230502	1185	24.05	20231030	2620	-43.89	20230502	1185	24.05	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
108	20231211	140259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1461	-21	5	-1.42	85998403	58390	83.98	1458	1519	1451	1926	1038	1482	1472.83	0.00	0	-5744	1562	1522	1487	1447	1412	1542	1467	226	444	500	1000	1	1	45116894	659	-1.37	1.94	12	0.13	-1063.00	754.00	2620	20230502	-44.24	1185	20231030	23.29	2620	-44.24	20230502	1185	23.29	20231030	2620	-44.24	20230502	1185	23.29	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
109	20231211	130301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1463	-19	5	-1.28	72137100	48875	70.30	1458	1519	1458	1926	1038	1482	1475.95	0.00	0	-4743	1562	1522	1487	1447	1412	1542	1467	226	444	500	1000	1	1	45116894	660	-1.38	1.94	12	0.11	-1063.00	754.00	2620	20230502	-44.16	1185	20231030	23.46	2620	-44.16	20230502	1185	23.46	20231030	2620	-44.16	20230502	1185	23.46	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
110	20231211	120302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1470	-12	5	-0.81	61305543	41470	59.65	1458	1519	1458	1926	1038	1482	1478.31	0.00	0	1014	1562	1522	1487	1447	1412	1542	1467	226	444	500	1000	1	1	45116894	663	-1.38	1.95	12	0.09	-1063.00	754.00	2620	20230502	-43.89	1185	20231030	24.05	2620	-43.89	20230502	1185	24.05	20231030	2620	-43.89	20230502	1185	24.05	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
111	20231211	110300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1471	-11	5	-0.74	59233352	40061	57.62	1458	1519	1458	1926	1038	1482	1478.58	0.00	0	2437	1562	1522	1487	1447	1412	1542	1467	226	444	500	1000	1	1	45116894	664	-1.38	1.95	12	0.09	-1063.00	754.00	2620	20230502	-43.85	1185	20231030	24.14	2620	-43.85	20230502	1185	24.14	20231030	2620	-43.85	20230502	1185	24.14	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
112	20231211	100300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1474	-8	5	-0.54	54479162	36816	52.95	1458	1519	1458	1926	1038	1482	1479.77	0.00	0	2364	1562	1522	1487	1447	1412	1542	1467	226	444	500	1000	1	1	45116894	665	-1.39	1.95	12	0.08	-1063.00	754.00	2620	20230502	-43.74	1185	20231030	24.39	2620	-43.74	20230502	1185	24.39	20231030	2620	-43.74	20230502	1185	24.39	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
113	20231211	090301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1518	36	2	2.43	4676662	3122	4.49	1458	1519	1458	1926	1038	1482	1497.97	0.00	0	-879	1562	1522	1487	1447	1412	1542	1467	226	444	500	1000	1	1	45116894	685	-1.43	2.01	12	0.01	-1063.00	754.00	2620	20230502	-42.06	1185	20231030	28.10	2620	-42.06	20230502	1185	28.10	20231030	2620	-42.06	20230502	1185	28.10	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
114	20231208	160257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1482	0	3	0.00	100595615	68277	50.48	1472	1527	1452	1926	1038	1482	1473.34	0.00	0	-9455	1570	1525	1488	1443	1406	1548	1466	226	444	500	1000	1	1	45116894	669	-1.39	1.97	12	0.15	-1063.00	754.00	2620	20230502	-43.44	1185	20231030	25.06	2620	-43.44	20230502	1185	25.06	20231030	2620	-43.44	20230502	1185	25.06	20231030	0.66	N	015260	500	225 억		0	N	N	5	N	00	N
115	20231208	150300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1482	0	3	0.00	84720844	57526	42.53	1472	1527	1452	1926	1038	1482	1472.74	0.00	0	-6502	1570	1525	1488	1443	1406	1548	1466	226	444	500	1000	1	1	45116894	669	-1.39	1.97	12	0.13	-1063.00	754.00	2620	20230502	-43.44	1185	20231030	25.06	2620	-43.44	20230502	1185	25.06	20231030	2620	-43.44	20230502	1185	25.06	20231030	0.66	N	015260	500	225 억		0	N	N	5	N	00	N
116	20231208	140258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1494	12	2	0.81	77059785	52362	38.71	1472	1527	1452	1926	1038	1482	1471.67	0.00	0	-3067	1570	1525	1488	1443	1406	1548	1466	226	444	500	1000	1	1	45116894	674	-1.41	1.98	12	0.12	-1063.00	754.00	2620	20230502	-42.98	1185	20231030	26.08	2620	-42.98	20230502	1185	26.08	20231030	2620	-42.98	20230502	1185	26.08	20231030	0.66	N	015260	500	225 억		0	N	N	5	N	00	N
117	20231208	130258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1453	-29	5	-1.96	65806697	44735	33.08	1472	1527	1452	1926	1038	1482	1471.03	0.00	0	-5480	1570	1525	1488	1443	1406	1548	1466	226	444	500	1000	1	1	45116894	656	-1.37	1.93	12	0.10	-1063.00	754.00	2620	20230502	-44.54	1185	20231030	22.62	2620	-44.54	20230502	1185	22.62	20231030	2620	-44.54	20230502	1185	22.62	20231030	0.66	N	015260	500	225 억		0	N	N	5	N	00	N
118	20231208	120256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1453	-29	5	-1.96	55413516	37582	27.79	1472	1527	1452	1926	1038	1482	1474.47	0.00	0	-8448	1570	1525	1488	1443	1406	1548	1466	226	444	500	1000	1	1	45116894	656	-1.37	1.93	12	0.08	-1063.00	754.00	2620	20230502	-44.54	1185	20231030	22.62	2620	-44.54	20230502	1185	22.62	20231030	2620	-44.54	20230502	1185	22.62	20231030	0.66	N	015260	500	225 억		0	N	N	5	N	00	N
119	20231208	110253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1465	-17	5	-1.15	43416714	29355	21.70	1472	1527	1462	1926	1038	1482	1479.02	0.00	0	-5786	1570	1525	1488	1443	1406	1548	1466	226	444	500	1000	1	1	45116894	661	-1.38	1.94	12	0.07	-1063.00	754.00	2620	20230502	-44.08	1185	20231030	23.63	2620	-44.08	20230502	1185	23.63	20231030	2620	-44.08	20230502	1185	23.63	20231030	0.66	N	015260	500	225 억		0	N	N	5	N	00	N
120	20231208	100258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1470	-12	5	-0.81	23367422	15720	11.62	1472	1527	1470	1926	1038	1482	1486.48	0.00	0	-3622	1570	1525	1488	1443	1406	1548	1466	226	444	500	1000	1	1	45116894	663	-1.38	1.95	12	0.03	-1063.00	754.00	2620	20230502	-43.89	1185	20231030	24.05	2620	-43.89	20230502	1185	24.05	20231030	2620	-43.89	20230502	1185	24.05	20231030	0.66	N	015260	500	225 억		0	N	N	5	N	00	N
121	20231208	090256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1526	44	2	2.97	2141677	1418	1.05	1472	1527	1472	1926	1038	1482	1510.35	0.00	0	-261	1570	1525	1488	1443	1406	1548	1466	226	444	500	1000	1	1	45116894	688	-1.44	2.02	12	0.00	-1063.00	754.00	2620	20230502	-41.76	1185	20231030	28.78	2620	-41.76	20230502	1185	28.78	20231030	2620	-41.76	20230502	1185	28.78	20231030	0.66	N	015260	500	225 억		0	N	N	5	N	00	N
122	20231207	160256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1482	32	2	2.21	201726796	135192	42.10	1451	1533	1451	1885	1015	1450	1492.16	0.00	0	10471	1684	1567	1502	1385	1320	1534	1352	226	435	500	980	1	1	45116894	669	-1.39	1.97	12	0.30	-1063.00	754.00	2620	20230502	-43.44	1185	20231030	25.06	2620	-43.44	20230502	1185	25.06	20231030	2620	-43.44	20230502	1185	25.06	20231030	0.65	N	015260	500	225 억		0	N	N	5	N	00	N
123	20231207	150257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1481	31	2	2.14	190652836	127729	39.77	1451	1533	1451	1885	1015	1450	1492.64	0.00	0	12356	1684	1567	1502	1385	1320	1534	1352	226	435	500	980	1	1	45116894	668	-1.39	1.96	12	0.28	-1063.00	754.00	2620	20230502	-43.47	1185	20231030	24.98	2620	-43.47	20230502	1185	24.98	20231030	2620	-43.47	20230502	1185	24.98	20231030	0.65	N	015260	500	225 억		0	N	N	27	N	00	N
124	20231207	140256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1481	31	2	2.14	180518975	120884	37.64	1451	1533	1451	1885	1015	1450	1493.33	0.00	0	14253	1684	1567	1502	1385	1320	1534	1352	226	435	500	980	1	1	45116894	668	-1.39	1.96	12	0.27	-1063.00	754.00	2620	20230502	-43.47	1185	20231030	24.98	2620	-43.47	20230502	1185	24.98	20231030	2620	-43.47	20230502	1185	24.98	20231030	0.65	N	015260	500	225 억		0	N	N	27	N	00	N
125	20231207	130255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1473	23	2	1.59	176760096	118344	36.85	1451	1533	1451	1885	1015	1450	1493.62	0.00	0	14443	1684	1567	1502	1385	1320	1534	1352	226	435	500	980	1	1	45116894	665	-1.39	1.95	12	0.26	-1063.00	754.00	2620	20230502	-43.78	1185	20231030	24.30	2620	-43.78	20230502	1185	24.30	20231030	2620	-43.78	20230502	1185	24.30	20231030	0.65	N	015260	500	225 억		0	N	N	27	N	00	N
126	20231207	120256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1479	29	2	2.00	168589368	112800	35.12	1451	1533	1451	1885	1015	1450	1494.59	0.00	0	15814	1684	1567	1502	1385	1320	1534	1352	226	435	500	980	1	1	45116894	667	-1.39	1.96	12	0.25	-1063.00	754.00	2620	20230502	-43.55	1185	20231030	24.81	2620	-43.55	20230502	1185	24.81	20231030	2620	-43.55	20230502	1185	24.81	20231030	0.65	N	015260	500	225 억		0	N	N	27	N	00	N
127	20231207	110253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1473	23	2	1.59	161243480	107838	33.58	1451	1533	1451	1885	1015	1450	1495.25	0.00	0	15787	1684	1567	1502	1385	1320	1534	1352	226	435	500	980	1	1	45116894	665	-1.39	1.95	12	0.24	-1063.00	754.00	2620	20230502	-43.78	1185	20231030	24.30	2620	-43.78	20230502	1185	24.30	20231030	2620	-43.78	20230502	1185	24.30	20231030	0.65	N	015260	500	225 억		0	N	N	27	N	00	N
128	20231207	100255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1477	27	2	1.86	109847839	72997	22.73	1451	1533	1451	1885	1015	1450	1504.84	0.00	0	8373	1684	1567	1502	1385	1320	1534	1352	226	435	500	980	1	1	45116894	666	-1.39	1.96	12	0.16	-1063.00	754.00	2620	20230502	-43.63	1185	20231030	24.64	2620	-43.63	20230502	1185	24.64	20231030	2620	-43.63	20230502	1185	24.64	20231030	0.65	N	015260	500	225 억		0	N	N	27	N	00	N
129	20231207	090256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1485	35	2	2.41	5319542	3586	1.12	1451	1485	1451	1885	1015	1450	1483.60	0.00	0	-3245	1684	1567	1502	1385	1320	1534	1352	226	435	500	980	1	1	45116894	670	-1.40	1.97	12	0.01	-1063.00	754.00	2620	20230502	-43.32	1185	20231030	25.32	2620	-43.32	20230502	1185	25.32	20231030	2620	-43.32	20230502	1185	25.32	20231030	0.65	N	015260	500	225 억		0	N	N	27	N	00	N
130	20231206	160251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1450	-128	5	-8.11	473955205	318736	90.32	1599	1619	1437	2050	1105	1578	1486.98	0.00	0	-78577	1696	1637	1519	1460	1342	1666	1489	226	472	500	1070	1	1	45116894	654	-1.36	1.92	12	0.71	-1063.00	754.00	2620	20230502	-44.66	1185	20231030	22.36	2620	-44.66	20230502	1185	22.36	20231030	2620	-44.66	20230502	1185	22.36	20231030	0.65	N	015260	500	225 억		0	N	N	27	N	00	N
131	20231206	150257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1463	-115	5	-7.29	443929770	298191	84.50	1599	1619	1437	2050	1105	1578	1488.74	0.00	0	-75035	1696	1637	1519	1460	1342	1666	1489	226	472	500	1070	1	1	45116894	660	-1.38	1.94	12	0.66	-1063.00	754.00	2620	20230502	-44.16	1185	20231030	23.46	2620	-44.16	20230502	1185	23.46	20231030	2620	-44.16	20230502	1185	23.46	20231030	0.65	N	015260	500	225 억		0	N	N	3	N	00	N
132	20231206	140254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1478	-100	5	-6.34	274436899	181910	51.55	1599	1619	1467	2050	1105	1578	1508.64	0.00	0	-35725	1696	1637	1519	1460	1342	1666	1489	226	472	500	1070	1	1	45116894	667	-1.39	1.96	12	0.40	-1063.00	754.00	2620	20230502	-43.59	1185	20231030	24.73	2620	-43.59	20230502	1185	24.73	20231030	2620	-43.59	20230502	1185	24.73	20231030	0.65	N	015260	500	225 억		0	N	N	3	N	00	N
133	20231206	130254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1493	-85	5	-5.39	203779929	133961	37.96	1599	1619	1487	2050	1105	1578	1521.19	0.00	0	-28205	1696	1637	1519	1460	1342	1666	1489	226	472	500	1070	1	1	45116894	674	-1.40	1.98	12	0.30	-1063.00	754.00	2620	20230502	-43.02	1185	20231030	25.99	2620	-43.02	20230502	1185	25.99	20231030	2620	-43.02	20230502	1185	25.99	20231030	0.65	N	015260	500	225 억		0	N	N	3	N	00	N
134	20231206	120251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1518	-60	5	-3.80	153113036	100247	28.41	1599	1619	1487	2050	1105	1578	1527.36	0.00	0	-23567	1696	1637	1519	1460	1342	1666	1489	226	472	500	1070	1	1	45116894	685	-1.43	2.01	12	0.22	-1063.00	754.00	2620	20230502	-42.06	1185	20231030	28.10	2620	-42.06	20230502	1185	28.10	20231030	2620	-42.06	20230502	1185	28.10	20231030	0.65	N	015260	500	225 억		0	N	N	3	N	00	N
135	20231206	110256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1533	-45	5	-2.85	143667928	94036	26.65	1599	1619	1487	2050	1105	1578	1527.80	0.00	0	-20815	1696	1637	1519	1460	1342	1666	1489	226	472	500	1070	1	1	45116894	692	-1.44	2.03	12	0.21	-1063.00	754.00	2620	20230502	-41.49	1185	20231030	29.37	2620	-41.49	20230502	1185	29.37	20231030	2620	-41.49	20230502	1185	29.37	20231030	0.65	N	015260	500	225 억		0	N	N	3	N	00	N
136	20231206	100254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1507	-71	5	-4.50	134316634	87906	24.91	1599	1619	1487	2050	1105	1578	1527.96	0.00	0	-16419	1696	1637	1519	1460	1342	1666	1489	226	472	500	1070	1	1	45116894	680	-1.42	2.00	12	0.19	-1063.00	754.00	2620	20230502	-42.48	1185	20231030	27.17	2620	-42.48	20230502	1185	27.17	20231030	2620	-42.48	20230502	1185	27.17	20231030	0.65	N	015260	500	225 억		0	N	N	3	N	00	N
137	20231206	090254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1504	-74	5	-4.69	33876723	21708	6.15	1599	1619	1504	2050	1105	1578	1560.56	0.00	0	-9031	1696	1637	1519	1460	1342	1666	1489	226	472	500	1070	1	1	45116894	679	-1.41	1.99	12	0.05	-1063.00	754.00	2620	20230502	-42.60	1185	20231030	26.92	2620	-42.60	20230502	1185	26.92	20231030	2620	-42.60	20230502	1185	26.92	20231030	0.65	N	015260	500	225 억		0	N	N	3	N	00	N
138	20231205	160255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1578	174	2	12.39	512665730	345545	225.79	1401	1578	1401	1825	983	1404	1483.16	0.00	0	42794	1501	1452	1381	1332	1261	1477	1357	226	421	500	950	1	1	45116894	712	-1.48	2.09	12	0.77	-1063.00	754.00	2620	20230502	-39.77	1185	20231030	33.16	2620	-39.77	20230502	1185	33.16	20231030	2620	-39.77	20230502	1185	33.16	20231030	0.65	N	015260	500	225 억		0	N	N	3	N	00	N
139	20231205	150255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1501	97	2	6.91	334588971	229587	150.02	1401	1501	1401	1825	983	1404	1457.35	0.00	0	20601	1501	1452	1381	1332	1261	1477	1357	226	421	500	950	1	1	45116894	677	-1.41	1.99	12	0.51	-1063.00	754.00	2620	20230502	-42.71	1185	20231030	26.67	2620	-42.71	20230502	1185	26.67	20231030	2620	-42.71	20230502	1185	26.67	20231030	0.65	N	015260	500	225 억		0	N	N	3	N	00	N
140	20231205	140255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1474	70	2	4.99	242113905	167469	109.43	1401	1488	1401	1825	983	1404	1445.72	0.00	0	19135	1501	1452	1381	1332	1261	1477	1357	226	421	500	950	1	1	45116894	665	-1.39	1.95	12	0.37	-1063.00	754.00	2620	20230502	-43.74	1185	20231030	24.39	2620	-43.74	20230502	1185	24.39	20231030	2620	-43.74	20230502	1185	24.39	20231030	0.65	N	015260	500	225 억		0	N	N	3	N	00	N
141	20231205	130255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1438	34	2	2.42	205297528	142251	92.95	1401	1488	1401	1825	983	1404	1443.21	0.00	0	22457	1501	1452	1381	1332	1261	1477	1357	226	421	500	950	1	1	45116894	649	-1.35	1.91	12	0.32	-1063.00	754.00	2620	20230502	-45.11	1185	20231030	21.35	2620	-45.11	20230502	1185	21.35	20231030	2620	-45.11	20230502	1185	21.35	20231030	0.65	N	015260	500	225 억		0	N	N	3	N	00	N
142	20231205	120253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1420	16	2	1.14	194032907	134348	87.79	1401	1488	1401	1825	983	1404	1444.26	0.00	0	22588	1501	1452	1381	1332	1261	1477	1357	226	421	500	950	1	1	45116894	641	-1.34	1.88	12	0.30	-1063.00	754.00	2620	20230502	-45.80	1185	20231030	19.83	2620	-45.80	20230502	1185	19.83	20231030	2620	-45.80	20230502	1185	19.83	20231030	0.65	N	015260	500	225 억		0	N	N	3	N	00	N
143	20231205	110253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1411	7	2	0.50	187224431	129535	84.64	1401	1488	1401	1825	983	1404	1445.36	0.00	0	20464	1501	1452	1381	1332	1261	1477	1357	226	421	500	950	1	1	45116894	637	-1.33	1.87	12	0.29	-1063.00	754.00	2620	20230502	-46.15	1185	20231030	19.07	2620	-46.15	20230502	1185	19.07	20231030	2620	-46.15	20230502	1185	19.07	20231030	0.65	N	015260	500	225 억		0	N	N	3	N	00	N
144	20231205	100253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1464	60	2	4.27	128712302	88671	57.94	1401	1488	1401	1825	983	1404	1451.57	0.00	0	21310	1501	1452	1381	1332	1261	1477	1357	226	421	500	950	1	1	45116894	661	-1.38	1.94	12	0.20	-1063.00	754.00	2620	20230502	-44.12	1185	20231030	23.54	2620	-44.12	20230502	1185	23.54	20231030	2620	-44.12	20230502	1185	23.54	20231030	0.65	N	015260	500	225 억		0	N	N	3	N	00	N
145	20231205	090251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1410	6	2	0.43	10335407	7310	4.78	1401	1460	1401	1825	983	1404	1413.87	0.00	0	1685	1501	1452	1381	1332	1261	1477	1357	226	421	500	950	1	1	45116894	636	-1.33	1.87	12	0.02	-1063.00	754.00	2620	20230502	-46.18	1185	20231030	18.99	2620	-46.18	20230502	1185	18.99	20231030	2620	-46.18	20230502	1185	18.99	20231030	0.65	N	015260	500	225 억		0	N	N	3	N	00	N
146	20231204	160253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1404	58	2	4.31	211764755	152877	72.81	1345	1430	1310	1749	943	1346	1385.20	0.00	0	2578	1436	1391	1364	1319	1292	1377	1305	226	403	500	910	1	1	45116894	633	-1.32	1.86	12	0.34	-1063.00	754.00	2620	20230502	-46.41	1185	20231030	18.48	2620	-46.41	20230502	1185	18.48	20231030	2620	-46.41	20230502	1185	18.48	20231030	0.65	N	015260	500	225 억		0	N	N	3	N	00	N
147	20231204	150255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1401	55	2	4.09	201699982	145707	69.39	1345	1430	1310	1749	943	1346	1384.28	0.00	0	1134	1436	1391	1364	1319	1292	1377	1305	226	403	500	910	1	1	45116894	632	-1.32	1.86	12	0.32	-1063.00	754.00	2620	20230502	-46.53	1185	20231030	18.23	2620	-46.53	20230502	1185	18.23	20231030	2620	-46.53	20230502	1185	18.23	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
148	20231204	140253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1394	48	2	3.57	156210939	113331	53.97	1345	1430	1310	1749	943	1346	1378.36	0.00	0	-2501	1436	1391	1364	1319	1292	1377	1305	226	403	500	910	1	1	45116894	629	-1.31	1.85	12	0.25	-1063.00	754.00	2620	20230502	-46.79	1185	20231030	17.64	2620	-46.79	20230502	1185	17.64	20231030	2620	-46.79	20230502	1185	17.64	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
149	20231204	130252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1393	47	2	3.49	151425559	109897	52.34	1345	1430	1310	1749	943	1346	1377.89	0.00	0	-1148	1436	1391	1364	1319	1292	1377	1305	226	403	500	910	1	1	45116894	628	-1.31	1.85	12	0.24	-1063.00	754.00	2620	20230502	-46.83	1185	20231030	17.55	2620	-46.83	20230502	1185	17.55	20231030	2620	-46.83	20230502	1185	17.55	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
150	20231204	120253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1399	53	2	3.94	146169590	106124	50.54	1345	1430	1310	1749	943	1346	1377.35	0.00	0	1234	1436	1391	1364	1319	1292	1377	1305	226	403	500	910	1	1	45116894	631	-1.32	1.86	12	0.24	-1063.00	754.00	2620	20230502	-46.60	1185	20231030	18.06	2620	-46.60	20230502	1185	18.06	20231030	2620	-46.60	20230502	1185	18.06	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
151	20231204	110253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1395	49	2	3.64	131834660	95836	45.64	1345	1430	1310	1749	943	1346	1375.63	0.00	0	5083	1436	1391	1364	1319	1292	1377	1305	226	403	500	910	1	1	45116894	629	-1.31	1.85	12	0.21	-1063.00	754.00	2620	20230502	-46.76	1185	20231030	17.72	2620	-46.76	20230502	1185	17.72	20231030	2620	-46.76	20230502	1185	17.72	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
152	20231204	100252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1356	10	2	0.74	45292821	33618	16.01	1345	1372	1310	1749	943	1346	1347.28	0.00	0	-1547	1436	1391	1364	1319	1292	1377	1305	226	403	500	910	1	1	45116894	612	-1.28	1.80	12	0.07	-1063.00	754.00	2620	20230502	-48.24	1185	20231030	14.43	2620	-48.24	20230502	1185	14.43	20231030	2620	-48.24	20230502	1185	14.43	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
153	20231204	090252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1330	-16	5	-1.19	4736130	3542	1.69	1345	1345	1330	1749	943	1346	1337.13	0.00	0	-2517	1436	1391	1364	1319	1292	1377	1305	226	403	500	910	1	1	45116894	600	-1.25	1.76	12	0.01	-1063.00	754.00	2620	20230502	-49.24	1185	20231030	12.24	2620	-49.24	20230502	1185	12.24	20231030	2620	-49.24	20230502	1185	12.24	20231030	0.65	N	015260	500	225 억		0	N	N	0	N	00	N
154	20231201	160252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1346	-64	5	-4.54	286568007	209980	76.42	1398	1409	1337	1833	987	1410	1364.74	0.00	0	-14925	1484	1446	1398	1360	1312	1423	1337	226	423	500	950	1	1	45116894	607	-1.27	1.79	12	0.47	-1063.00	754.00	2620	20230502	-48.63	1185	20231030	13.59	2620	-48.63	20230502	1185	13.59	20231030	2620	-48.63	20230502	1185	13.59	20231030	0.66	N	015260	500	225 억		0	N	N	0	N	00	N
155	20231201	150252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1350	-60	5	-4.26	261530166	191404	69.66	1398	1409	1337	1833	987	1410	1366.38	0.00	0	-8492	1484	1446	1398	1360	1312	1423	1337	226	423	500	950	1	1	45116894	609	-1.27	1.79	12	0.42	-1063.00	754.00	2620	20230502	-48.47	1185	20231030	13.92	2620	-48.47	20230502	1185	13.92	20231030	2620	-48.47	20230502	1185	13.92	20231030	0.66	N	015260	500	225 억		0	N	N	0	N	00	N
156	20231201	140252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1366	-44	5	-3.12	135336613	97893	35.63	1398	1409	1363	1833	987	1410	1382.50	0.00	0	-11247	1484	1446	1398	1360	1312	1423	1337	226	423	500	950	1	1	45116894	616	-1.29	1.81	12	0.22	-1063.00	754.00	2620	20230502	-47.86	1185	20231030	15.27	2620	-47.86	20230502	1185	15.27	20231030	2620	-47.86	20230502	1185	15.27	20231030	0.66	N	015260	500	225 억		0	N	N	0	N	00	N
157	20231201	130251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1374	-36	5	-2.55	106463218	76804	27.95	1398	1409	1363	1833	987	1410	1386.17	0.00	0	-1479	1484	1446	1398	1360	1312	1423	1337	226	423	500	950	1	1	45116894	620	-1.29	1.82	12	0.17	-1063.00	754.00	2620	20230502	-47.56	1185	20231030	15.95	2620	-47.56	20230502	1185	15.95	20231030	2620	-47.56	20230502	1185	15.95	20231030	0.66	N	015260	500	225 억		0	N	N	0	N	00	N
158	20231201	120253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1399	-11	5	-0.78	57176199	41028	14.93	1398	1409	1375	1833	987	1410	1393.59	0.00	0	-3326	1484	1446	1398	1360	1312	1423	1337	226	423	500	950	1	1	45116894	631	-1.32	1.86	12	0.09	-1063.00	754.00	2620	20230502	-46.60	1185	20231030	18.06	2620	-46.60	20230502	1185	18.06	20231030	2620	-46.60	20230502	1185	18.06	20231030	0.66	N	015260	500	225 억		0	N	N	0	N	00	N
159	20231201	110252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1409	-1	5	-0.07	30720090	22122	8.05	1398	1409	1375	1833	987	1410	1388.67	0.00	0	-1410	1484	1446	1398	1360	1312	1423	1337	226	423	500	950	1	1	45116894	636	-1.33	1.87	12	0.05	-1063.00	754.00	2620	20230502	-46.22	1185	20231030	18.90	2620	-46.22	20230502	1185	18.90	20231030	2620	-46.22	20230502	1185	18.90	20231030	0.66	N	015260	500	225 억		0	N	N	0	N	00	N
160	20231201	100253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1383	-27	5	-1.91	15885586	11499	4.18	1398	1398	1375	1833	987	1410	1381.48	0.00	0	-2832	1484	1446	1398	1360	1312	1423	1337	226	423	500	950	1	1	45116894	624	-1.30	1.83	12	0.03	-1063.00	754.00	2620	20230502	-47.21	1185	20231030	16.71	2620	-47.21	20230502	1185	16.71	20231030	2620	-47.21	20230502	1185	16.71	20231030	0.66	N	015260	500	225 억		0	N	N	0	N	00	N
161	20231201	090249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1398	-12	5	-0.85	1399398	1001	0.36	1398	1398	1398	1833	987	1410	1398.00	0.00	0	-308	1484	1446	1398	1360	1312	1423	1337	226	423	500	950	1	1	45116894	631	-1.32	1.85	12	0.00	-1063.00	754.00	2620	20230502	-46.64	1185	20231030	17.97	2620	-46.64	20230502	1185	17.97	20231030	2620	-46.64	20230502	1185	17.97	20231030	0.66	N	015260	500	225 억		0	N	N	0	N	00	N