KissMeData/015260/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1247	16	2	1.30	100186468	81570	61.18	1222	1257	1190	1600	862	1231	1228.23	0.00	0	25141	1285	1258	1244	1217	1203	1251	1210	226	369	500	830	1	1	45116894	563	-1.17	1.65	12	0.18	-1063.00	754.00	2620	20230502	-52.40	1185	20231030	5.23	1650	-24.42	20240105	1190	4.79	20240123	2620	-52.40	20230502	1185	5.23	20231030	0.36	N	015260	500	225 억		0	N	N	15	N	00	N
3	20240123	110317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1254	23	2	1.87	95569217	77887	58.42	1222	1257	1190	1600	862	1231	1227.02	0.00	0	26155	1285	1258	1244	1217	1203	1251	1210	226	369	500	830	1	1	45116894	566	-1.18	1.66	12	0.17	-1063.00	754.00	2620	20230502	-52.14	1185	20231030	5.82	1650	-24.00	20240105	1190	5.38	20240123	2620	-52.14	20230502	1185	5.82	20231030	0.36	N	015260	500	225 억		0	N	N	15	N	00	N
4	20240123	100317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1250	19	2	1.54	78933194	64542	48.41	1222	1250	1190	1600	862	1231	1222.97	0.00	0	23842	1285	1258	1244	1217	1203	1251	1210	226	369	500	830	1	1	45116894	564	-1.18	1.66	12	0.14	-1063.00	754.00	2620	20230502	-52.29	1185	20231030	5.49	1650	-24.24	20240105	1190	5.04	20240123	2620	-52.29	20230502	1185	5.49	20231030	0.36	N	015260	500	225 억		0	N	N	15	N	00	N
5	20240123	090316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1211	-20	5	-1.62	24834139	20509	15.38	1222	1222	1190	1600	862	1231	1210.89	0.00	0	-1706	1285	1258	1244	1217	1203	1251	1210	226	369	500	830	1	1	45116894	546	-1.14	1.61	12	0.05	-1063.00	754.00	2620	20230502	-53.78	1185	20231030	2.19	1650	-26.61	20240105	1190	1.76	20240123	2620	-53.78	20230502	1185	2.19	20231030	0.36	N	015260	500	225 억		0	N	N	15	N	00	N
6	20240119	160314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1271	-33	5	-2.53	158981445	123078	129.85	1319	1333	1261	1695	913	1304	1291.78	0.00	0	-19781	1340	1322	1298	1280	1256	1331	1289	226	391	500	880	1	1	45116894	573	-1.20	1.69	12	0.27	-1063.00	754.00	2620	20230502	-51.49	1185	20231030	7.26	1650	-22.97	20240105	1251	1.60	20240117	2620	-51.49	20230502	1185	7.26	20231030	0.37	N	015260	500	225 억		0	N	N	28	N	00	N
7	20240119	150315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1261	-43	5	-3.30	154562389	119597	126.18	1319	1333	1261	1695	913	1304	1292.36	0.00	0	-19012	1340	1322	1298	1280	1256	1331	1289	226	391	500	880	1	1	45116894	569	-1.19	1.67	12	0.27	-1063.00	754.00	2620	20230502	-51.87	1185	20231030	6.41	1650	-23.58	20240105	1251	0.80	20240117	2620	-51.87	20230502	1185	6.41	20231030	0.37	N	015260	500	225 억		0	N	N	21	N	00	N
8	20240119	140314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1271	-33	5	-2.53	123200858	94834	100.05	1319	1333	1270	1695	913	1304	1299.12	0.00	0	-17064	1340	1322	1298	1280	1256	1331	1289	226	391	500	880	1	1	45116894	573	-1.20	1.69	12	0.21	-1063.00	754.00	2620	20230502	-51.49	1185	20231030	7.26	1650	-22.97	20240105	1251	1.60	20240117	2620	-51.49	20230502	1185	7.26	20231030	0.37	N	015260	500	225 억		0	N	N	21	N	00	N
9	20240119	130316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1290	-14	5	-1.07	88580841	67784	71.51	1319	1333	1286	1695	913	1304	1306.81	0.00	0	-12635	1340	1322	1298	1280	1256	1331	1289	226	391	500	880	1	1	45116894	582	-1.21	1.71	12	0.15	-1063.00	754.00	2620	20230502	-50.76	1185	20231030	8.86	1650	-21.82	20240105	1251	3.12	20240117	2620	-50.76	20230502	1185	8.86	20231030	0.37	N	015260	500	225 억		0	N	N	21	N	00	N
10	20240119	120317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1300	-4	5	-0.31	53221594	40390	42.61	1319	1333	1300	1695	913	1304	1317.69	0.00	0	-3020	1340	1322	1298	1280	1256	1331	1289	226	391	500	880	1	1	45116894	587	-1.22	1.72	12	0.09	-1063.00	754.00	2620	20230502	-50.38	1185	20231030	9.70	1650	-21.21	20240105	1251	3.92	20240117	2620	-50.38	20230502	1185	9.70	20231030	0.37	N	015260	500	225 억		0	N	N	21	N	00	N
11	20240119	110316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1307	3	2	0.23	52919549	40158	42.37	1319	1333	1304	1695	913	1304	1317.78	0.00	0	-2907	1340	1322	1298	1280	1256	1331	1289	226	391	500	880	1	1	45116894	590	-1.23	1.73	12	0.09	-1063.00	754.00	2620	20230502	-50.11	1185	20231030	10.30	1650	-20.79	20240105	1251	4.48	20240117	2620	-50.11	20230502	1185	10.30	20231030	0.37	N	015260	500	225 억		0	N	N	21	N	00	N
12	20240119	100319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1325	21	2	1.61	36441998	27608	29.13	1319	1333	1310	1695	913	1304	1319.98	0.00	0	7762	1340	1322	1298	1280	1256	1331	1289	226	391	500	880	1	1	45116894	598	-1.25	1.76	12	0.06	-1063.00	754.00	2620	20230502	-49.43	1185	20231030	11.81	1650	-19.70	20240105	1251	5.92	20240117	2620	-49.43	20230502	1185	11.81	20231030	0.37	N	015260	500	225 억		0	N	N	21	N	00	N
13	20240119	090315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1318	14	2	1.07	1633787	1239	1.31	1319	1319	1318	1695	913	1304	1318.63	0.00	0	-1175	1340	1322	1298	1280	1256	1331	1289	226	391	500	880	1	1	45116894	595	-1.24	1.75	12	0.00	-1063.00	754.00	2620	20230502	-49.69	1185	20231030	11.22	1650	-20.12	20240105	1251	5.36	20240117	2620	-49.69	20230502	1185	11.22	20231030	0.37	N	015260	500	225 억		0	N	N	21	N	00	N
14	20240118	160315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1304	30	2	2.35	122999840	94767	172.44	1282	1316	1274	1656	892	1274	1297.51	0.00	0	-1677	1309	1291	1271	1253	1233	1281	1243	226	382	500	860	1	1	45116894	588	-1.23	1.73	12	0.21	-1063.00	754.00	2620	20230502	-50.23	1185	20231030	10.04	1650	-20.97	20240105	1251	4.24	20240117	2620	-50.23	20230502	1185	10.04	20231030	0.37	N	015260	500	225 억		0	N	N	21	N	00	N
15	20240118	150314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1300	26	2	2.04	113112370	87181	158.64	1282	1316	1274	1656	892	1274	1297.44	0.00	0	-1635	1309	1291	1271	1253	1233	1281	1243	226	382	500	860	1	1	45116894	587	-1.22	1.72	12	0.19	-1063.00	754.00	2620	20230502	-50.38	1185	20231030	9.70	1650	-21.21	20240105	1251	3.92	20240117	2620	-50.38	20230502	1185	9.70	20231030	0.37	N	015260	500	225 억		0	N	N	45	N	00	N
16	20240118	140315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1295	21	2	1.65	104856000	80842	147.10	1282	1316	1274	1656	892	1274	1297.05	0.00	0	-696	1309	1291	1271	1253	1233	1281	1243	226	382	500	860	1	1	45116894	584	-1.22	1.72	12	0.18	-1063.00	754.00	2620	20230502	-50.57	1185	20231030	9.28	1650	-21.52	20240105	1251	3.52	20240117	2620	-50.57	20230502	1185	9.28	20231030	0.37	N	015260	500	225 억		0	N	N	45	N	00	N
17	20240118	130315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1302	28	2	2.20	61466191	47523	86.47	1282	1316	1274	1656	892	1274	1293.40	0.00	0	3836	1309	1291	1271	1253	1233	1281	1243	226	382	500	860	1	1	45116894	587	-1.22	1.73	12	0.11	-1063.00	754.00	2620	20230502	-50.31	1185	20231030	9.87	1650	-21.09	20240105	1251	4.08	20240117	2620	-50.31	20230502	1185	9.87	20231030	0.37	N	015260	500	225 억		0	N	N	45	N	00	N
18	20240118	120316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1312	38	2	2.98	56432483	43681	79.48	1282	1316	1274	1656	892	1274	1291.92	0.00	0	4592	1309	1291	1271	1253	1233	1281	1243	226	382	500	860	1	1	45116894	592	-1.23	1.74	12	0.10	-1063.00	754.00	2620	20230502	-49.92	1185	20231030	10.72	1650	-20.48	20240105	1251	4.88	20240117	2620	-49.92	20230502	1185	10.72	20231030	0.37	N	015260	500	225 억		0	N	N	45	N	00	N
19	20240118	110316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1300	26	2	2.04	46357974	35973	65.46	1282	1306	1274	1656	892	1274	1288.69	0.00	0	-207	1309	1291	1271	1253	1233	1281	1243	226	382	500	860	1	1	45116894	587	-1.22	1.72	12	0.08	-1063.00	754.00	2620	20230502	-50.38	1185	20231030	9.70	1650	-21.21	20240105	1251	3.92	20240117	2620	-50.38	20230502	1185	9.70	20231030	0.37	N	015260	500	225 억		0	N	N	45	N	00	N
20	20240118	100315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1295	21	2	1.65	24710902	19280	35.08	1282	1306	1274	1656	892	1274	1281.69	0.00	0	-743	1309	1291	1271	1253	1233	1281	1243	226	382	500	860	1	1	45116894	584	-1.22	1.72	12	0.04	-1063.00	754.00	2620	20230502	-50.57	1185	20231030	9.28	1650	-21.52	20240105	1251	3.52	20240117	2620	-50.57	20230502	1185	9.28	20231030	0.37	N	015260	500	225 억		0	N	N	45	N	00	N
21	20240118	090314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1274	0	3	0.00	8038876	6305	11.47	1282	1282	1274	1656	892	1274	1275.00	0.00	0	812	1309	1291	1271	1253	1233	1281	1243	226	382	500	860	1	1	45116894	575	-1.20	1.69	12	0.01	-1063.00	754.00	2620	20230502	-51.37	1185	20231030	7.51	1650	-22.79	20240105	1251	1.84	20240117	2620	-51.37	20230502	1185	7.51	20231030	0.37	N	015260	500	225 억		0	N	N	45	N	00	N
22	20240117	160314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1274	-21	5	-1.62	66487796	52598	39.42	1287	1289	1251	1683	907	1295	1264.07	0.00	0	-13263	1331	1312	1291	1272	1251	1302	1262	226	388	500	880	1	1	45116894	575	-1.20	1.69	12	0.12	-1063.00	754.00	2620	20230502	-51.37	1185	20231030	7.51	1650	-22.79	20240105	1251	1.84	20240117	2620	-51.37	20230502	1185	7.51	20231030	0.37	N	015260	500	225 억		0	N	N	45	N	00	N
23	20240117	150316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1273	-22	5	-1.70	58398353	46238	34.66	1287	1289	1251	1683	907	1295	1262.99	0.00	0	-11467	1331	1312	1291	1272	1251	1302	1262	226	388	500	880	1	1	45116894	574	-1.20	1.69	12	0.10	-1063.00	754.00	2620	20230502	-51.41	1185	20231030	7.43	1650	-22.85	20240105	1251	1.76	20240117	2620	-51.41	20230502	1185	7.43	20231030	0.37	N	015260	500	225 억		0	N	N	52	N	00	N
24	20240117	140314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1270	-25	5	-1.93	54850149	43447	32.57	1287	1289	1251	1683	907	1295	1262.46	0.00	0	-9965	1331	1312	1291	1272	1251	1302	1262	226	388	500	880	1	1	45116894	573	-1.19	1.68	12	0.10	-1063.00	754.00	2620	20230502	-51.53	1185	20231030	7.17	1650	-23.03	20240105	1251	1.52	20240117	2620	-51.53	20230502	1185	7.17	20231030	0.37	N	015260	500	225 억		0	N	N	52	N	00	N
25	20240117	130314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1264	-31	5	-2.39	51453345	40758	30.55	1287	1289	1251	1683	907	1295	1262.41	0.00	0	-9621	1331	1312	1291	1272	1251	1302	1262	226	388	500	880	1	1	45116894	570	-1.19	1.68	12	0.09	-1063.00	754.00	2620	20230502	-51.76	1185	20231030	6.67	1650	-23.39	20240105	1251	1.04	20240117	2620	-51.76	20230502	1185	6.67	20231030	0.37	N	015260	500	225 억		0	N	N	52	N	00	N
26	20240117	120315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1260	-35	5	-2.70	45315451	35894	26.90	1287	1289	1251	1683	907	1295	1262.48	0.00	0	-10168	1331	1312	1291	1272	1251	1302	1262	226	388	500	880	1	1	45116894	568	-1.19	1.67	12	0.08	-1063.00	754.00	2620	20230502	-51.91	1185	20231030	6.33	1650	-23.64	20240105	1251	0.72	20240117	2620	-51.91	20230502	1185	6.33	20231030	0.37	N	015260	500	225 억		0	N	N	52	N	00	N
27	20240117	110315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1260	-35	5	-2.70	35416941	28028	21.01	1287	1289	1251	1683	907	1295	1263.63	0.00	0	-3461	1331	1312	1291	1272	1251	1302	1262	226	388	500	880	1	1	45116894	568	-1.19	1.67	12	0.06	-1063.00	754.00	2620	20230502	-51.91	1185	20231030	6.33	1650	-23.64	20240105	1251	0.72	20240117	2620	-51.91	20230502	1185	6.33	20231030	0.37	N	015260	500	225 억		0	N	N	52	N	00	N
28	20240117	100313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1263	-32	5	-2.47	23743140	18774	14.07	1287	1289	1251	1683	907	1295	1264.68	0.00	0	2964	1331	1312	1291	1272	1251	1302	1262	226	388	500	880	1	1	45116894	570	-1.19	1.68	12	0.04	-1063.00	754.00	2620	20230502	-51.79	1185	20231030	6.58	1650	-23.45	20240105	1251	0.96	20240117	2620	-51.79	20230502	1185	6.58	20231030	0.37	N	015260	500	225 억		0	N	N	52	N	00	N
29	20240117	090314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1285	-10	5	-0.77	803068	624	0.47	1287	1287	1285	1683	907	1295	1286.97	0.00	0	-293	1331	1312	1291	1272	1251	1302	1262	226	388	500	880	1	1	45116894	580	-1.21	1.70	12	0.00	-1063.00	754.00	2620	20230502	-50.95	1185	20231030	8.44	1650	-22.12	20240105	1270	1.18	20240116	2620	-50.95	20230502	1185	8.44	20231030	0.37	N	015260	500	225 억		0	N	N	52	N	00	N
30	20240116	160313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1295	-7	5	-0.54	171008154	133412	68.26	1310	1310	1270	1692	912	1302	1281.80	0.00	0	23958	1384	1343	1320	1279	1256	1331	1267	226	390	500	880	1	1	45116894	584	-1.22	1.72	12	0.30	-1063.00	754.00	2620	20230502	-50.57	1185	20231030	9.28	1650	-21.52	20240105	1270	1.97	20240116	2620	-50.57	20230502	1185	9.28	20231030	0.38	N	015260	500	225 억		0	N	N	52	N	00	N
31	20240116	150314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1284	-18	5	-1.38	159367576	124381	63.64	1310	1310	1270	1692	912	1302	1281.29	0.00	0	21079	1384	1343	1320	1279	1256	1331	1267	226	390	500	880	1	1	45116894	579	-1.21	1.70	12	0.28	-1063.00	754.00	2620	20230502	-50.99	1185	20231030	8.35	1650	-22.18	20240105	1270	1.10	20240116	2620	-50.99	20230502	1185	8.35	20231030	0.38	N	015260	500	225 억		0	N	N	57	N	00	N
32	20240116	140314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1282	-20	5	-1.54	143194526	111755	57.18	1310	1310	1270	1692	912	1302	1281.33	0.00	0	16237	1384	1343	1320	1279	1256	1331	1267	226	390	500	880	1	1	45116894	578	-1.21	1.70	12	0.25	-1063.00	754.00	2620	20230502	-51.07	1185	20231030	8.19	1650	-22.30	20240105	1270	0.94	20240116	2620	-51.07	20230502	1185	8.19	20231030	0.38	N	015260	500	225 억		0	N	N	57	N	00	N
33	20240116	130314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1279	-23	5	-1.77	132482842	103402	52.90	1310	1310	1270	1692	912	1302	1281.24	0.00	0	15522	1384	1343	1320	1279	1256	1331	1267	226	390	500	880	1	1	45116894	577	-1.20	1.70	12	0.23	-1063.00	754.00	2620	20230502	-51.18	1185	20231030	7.93	1650	-22.48	20240105	1270	0.71	20240116	2620	-51.18	20230502	1185	7.93	20231030	0.38	N	015260	500	225 억		0	N	N	57	N	00	N
34	20240116	120314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1272	-30	5	-2.30	125161986	97672	49.97	1310	1310	1270	1692	912	1302	1281.45	0.00	0	11480	1384	1343	1320	1279	1256	1331	1267	226	390	500	880	1	1	45116894	574	-1.20	1.69	12	0.22	-1063.00	754.00	2620	20230502	-51.45	1185	20231030	7.34	1650	-22.91	20240105	1270	0.16	20240116	2620	-51.45	20230502	1185	7.34	20231030	0.38	N	015260	500	225 억		0	N	N	57	N	00	N
35	20240116	110313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1271	-31	5	-2.38	107705307	83942	42.95	1310	1310	1270	1692	912	1302	1283.09	0.00	0	9788	1384	1343	1320	1279	1256	1331	1267	226	390	500	880	1	1	45116894	573	-1.20	1.69	12	0.19	-1063.00	754.00	2620	20230502	-51.49	1185	20231030	7.26	1650	-22.97	20240105	1270	0.08	20240116	2620	-51.49	20230502	1185	7.26	20231030	0.38	N	015260	500	225 억		0	N	N	57	N	00	N
36	20240116	100313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1279	-23	5	-1.77	63653040	49381	25.26	1310	1310	1275	1692	912	1302	1289.02	0.00	0	4332	1384	1343	1320	1279	1256	1331	1267	226	390	500	880	1	1	45116894	577	-1.20	1.70	12	0.11	-1063.00	754.00	2620	20230502	-51.18	1185	20231030	7.93	1650	-22.48	20240105	1275	0.31	20240116	2620	-51.18	20230502	1185	7.93	20231030	0.38	N	015260	500	225 억		0	N	N	57	N	00	N
37	20240116	090312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1295	-7	5	-0.54	822467	632	0.32	1310	1310	1295	1692	912	1302	1301.37	0.00	0	-261	1384	1343	1320	1279	1256	1331	1267	226	390	500	880	1	1	45116894	584	-1.22	1.72	12	0.00	-1063.00	754.00	2620	20230502	-50.57	1185	20231030	9.28	1650	-21.52	20240105	1295	0.00	20240116	2620	-50.57	20230502	1185	9.28	20231030	0.38	N	015260	500	225 억		0	N	N	57	N	00	N
38	20240115	160312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1302	-49	5	-3.63	256185822	195453	140.05	1351	1361	1297	1756	946	1351	1310.79	0.00	0	37600	1440	1395	1373	1328	1306	1384	1317	226	405	500	910	1	1	45116894	587	-1.22	1.73	12	0.43	-1063.00	754.00	2620	20230502	-50.31	1185	20231030	9.87	1650	-21.09	20240105	1297	0.39	20240115	2620	-50.31	20230502	1185	9.87	20231030	0.39	N	015260	500	225 억		0	N	N	57	N	00	N
39	20240115	150314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1308	-43	5	-3.18	246464383	187996	134.71	1351	1361	1297	1756	946	1351	1311.01	0.00	0	35962	1440	1395	1373	1328	1306	1384	1317	226	405	500	910	1	1	45116894	590	-1.23	1.73	12	0.42	-1063.00	754.00	2620	20230502	-50.08	1185	20231030	10.38	1650	-20.73	20240105	1297	0.85	20240115	2620	-50.08	20230502	1185	10.38	20231030	0.39	N	015260	500	225 억		0	N	N	51	N	00	N
40	20240115	140314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1303	-48	5	-3.55	230622216	175849	126.01	1351	1361	1297	1756	946	1351	1311.48	0.00	0	35763	1440	1395	1373	1328	1306	1384	1317	226	405	500	910	1	1	45116894	588	-1.23	1.73	12	0.39	-1063.00	754.00	2620	20230502	-50.27	1185	20231030	9.96	1650	-21.03	20240105	1297	0.46	20240115	2620	-50.27	20230502	1185	9.96	20231030	0.39	N	015260	500	225 억		0	N	N	51	N	00	N
41	20240115	130312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1306	-45	5	-3.33	213456965	162731	116.61	1351	1361	1297	1756	946	1351	1311.72	0.00	0	35427	1440	1395	1373	1328	1306	1384	1317	226	405	500	910	1	1	45116894	589	-1.23	1.73	12	0.36	-1063.00	754.00	2620	20230502	-50.15	1185	20231030	10.21	1650	-20.85	20240105	1297	0.69	20240115	2620	-50.15	20230502	1185	10.21	20231030	0.39	N	015260	500	225 억		0	N	N	51	N	00	N
42	20240115	120312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1303	-48	5	-3.55	195884898	149255	106.95	1351	1361	1297	1756	946	1351	1312.42	0.00	0	35533	1440	1395	1373	1328	1306	1384	1317	226	405	500	910	1	1	45116894	588	-1.23	1.73	12	0.33	-1063.00	754.00	2620	20230502	-50.27	1185	20231030	9.96	1650	-21.03	20240105	1297	0.46	20240115	2620	-50.27	20230502	1185	9.96	20231030	0.39	N	015260	500	225 억		0	N	N	51	N	00	N
43	20240115	110311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1303	-48	5	-3.55	101731592	76916	55.11	1351	1361	1303	1756	946	1351	1322.63	0.00	0	-2667	1440	1395	1373	1328	1306	1384	1317	226	405	500	910	1	1	45116894	588	-1.23	1.73	12	0.17	-1063.00	754.00	2620	20230502	-50.27	1185	20231030	9.96	1650	-21.03	20240105	1303	0.00	20240115	2620	-50.27	20230502	1185	9.96	20231030	0.39	N	015260	500	225 억		0	N	N	51	N	00	N
44	20240115	100312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1330	-21	5	-1.55	31192399	23273	16.68	1351	1361	1328	1756	946	1351	1340.28	0.00	0	-6041	1440	1395	1373	1328	1306	1384	1317	226	405	500	910	1	1	45116894	600	-1.25	1.76	12	0.05	-1063.00	754.00	2620	20230502	-49.24	1185	20231030	12.24	1650	-19.39	20240105	1328	0.15	20240115	2620	-49.24	20230502	1185	12.24	20231030	0.39	N	015260	500	225 억		0	N	N	51	N	00	N
45	20240115	090312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1353	2	2	0.15	397558	294	0.21	1351	1353	1351	1756	946	1351	1352.24	0.00	0	-28	1440	1395	1373	1328	1306	1384	1317	226	405	500	910	1	1	45116894	610	-1.27	1.79	12	0.00	-1063.00	754.00	2620	20230502	-48.36	1185	20231030	14.18	1650	-18.00	20240105	1350	0.22	20240102	2620	-48.36	20230502	1185	14.18	20231030	0.39	N	015260	500	225 억		0	N	N	51	N	00	N
46	20240112	160311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1351	-69	5	-4.86	189548722	138599	74.60	1387	1418	1351	1846	994	1420	1367.70	0.00	0	-34437	1484	1451	1413	1380	1342	1468	1397	226	426	500	960	1	1	45116894	610	-1.27	1.79	12	0.31	-1063.00	754.00	2620	20230502	-48.44	1185	20231030	14.01	1650	-18.12	20240105	1350	0.07	20240102	2620	-48.44	20230502	1185	14.01	20231030	0.39	N	015260	500	225 억		0	N	N	51	N	00	N
47	20240112	150312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1357	-63	5	-4.44	138000328	100502	54.09	1387	1418	1352	1846	994	1420	1373.11	0.00	0	-30674	1484	1451	1413	1380	1342	1468	1397	226	426	500	960	1	1	45116894	612	-1.28	1.80	12	0.22	-1063.00	754.00	2620	20230502	-48.21	1185	20231030	14.51	1650	-17.76	20240105	1350	0.52	20240102	2620	-48.21	20230502	1185	14.51	20231030	0.39	N	015260	500	225 억		0	N	N	74	N	00	N
48	20240112	140312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1363	-57	5	-4.01	115295894	83749	45.08	1387	1418	1356	1846	994	1420	1376.68	0.00	0	-25831	1484	1451	1413	1380	1342	1468	1397	226	426	500	960	1	1	45116894	615	-1.28	1.81	12	0.19	-1063.00	754.00	2620	20230502	-47.98	1185	20231030	15.02	1650	-17.39	20240105	1350	0.96	20240102	2620	-47.98	20230502	1185	15.02	20231030	0.39	N	015260	500	225 억		0	N	N	74	N	00	N
49	20240112	130310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1365	-55	5	-3.87	97509163	70659	38.03	1387	1418	1360	1846	994	1420	1380.00	0.00	0	-22215	1484	1451	1413	1380	1342	1468	1397	226	426	500	960	1	1	45116894	616	-1.28	1.81	12	0.16	-1063.00	754.00	2620	20230502	-47.90	1185	20231030	15.19	1650	-17.27	20240105	1350	1.11	20240102	2620	-47.90	20230502	1185	15.19	20231030	0.39	N	015260	500	225 억		0	N	N	74	N	00	N
50	20240112	120311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1377	-43	5	-3.03	73336240	52958	28.50	1387	1418	1370	1846	994	1420	1384.80	0.00	0	-17590	1484	1451	1413	1380	1342	1468	1397	226	426	500	960	1	1	45116894	621	-1.30	1.83	12	0.12	-1063.00	754.00	2620	20230502	-47.44	1185	20231030	16.20	1650	-16.55	20240105	1350	2.00	20240102	2620	-47.44	20230502	1185	16.20	20231030	0.39	N	015260	500	225 억		0	N	N	74	N	00	N
51	20240112	110310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1381	-39	5	-2.75	53229224	38329	20.63	1387	1418	1376	1846	994	1420	1388.75	0.00	0	-12171	1484	1451	1413	1380	1342	1468	1397	226	426	500	960	1	1	45116894	623	-1.30	1.83	12	0.08	-1063.00	754.00	2620	20230502	-47.29	1185	20231030	16.54	1650	-16.30	20240105	1350	2.30	20240102	2620	-47.29	20230502	1185	16.54	20231030	0.39	N	015260	500	225 억		0	N	N	74	N	00	N
52	20240112	100312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1384	-36	5	-2.54	45844531	32991	17.76	1387	1418	1376	1846	994	1420	1389.61	0.00	0	-9909	1484	1451	1413	1380	1342	1468	1397	226	426	500	960	1	1	45116894	624	-1.30	1.84	12	0.07	-1063.00	754.00	2620	20230502	-47.18	1185	20231030	16.79	1650	-16.12	20240105	1350	2.52	20240102	2620	-47.18	20230502	1185	16.79	20231030	0.39	N	015260	500	225 억		0	N	N	74	N	00	N
53	20240112	090311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1402	-18	5	-1.27	431858	308	0.17	1387	1403	1387	1846	994	1420	1402.14	0.00	0	161	1484	1451	1413	1380	1342	1468	1397	226	426	500	960	1	1	45116894	633	-1.32	1.86	12	0.00	-1063.00	754.00	2620	20230502	-46.49	1185	20231030	18.31	1650	-15.03	20240105	1350	3.85	20240102	2620	-46.49	20230502	1185	18.31	20231030	0.39	N	015260	500	225 억		0	N	N	74	N	00	N
54	20240111	160309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1420	9	2	0.64	257993109	185044	111.11	1400	1446	1375	1834	988	1411	1394.17	0.00	0	54009	1540	1475	1443	1378	1346	1459	1362	226	423	500	950	1	1	45116894	641	-1.34	1.88	12	0.41	-1063.00	754.00	2620	20230502	-45.80	1185	20231030	19.83	1650	-13.94	20240105	1350	5.19	20240102	2620	-45.80	20230502	1185	19.83	20231030	0.39	N	015260	500	225 억		0	N	N	74	N	00	N
55	20240111	150312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1417	6	2	0.43	252199407	180963	108.66	1400	1446	1375	1834	988	1411	1393.65	0.00	0	53858	1540	1475	1443	1378	1346	1459	1362	226	423	500	950	1	1	45116894	639	-1.33	1.88	12	0.40	-1063.00	754.00	2620	20230502	-45.92	1185	20231030	19.58	1650	-14.12	20240105	1350	4.96	20240102	2620	-45.92	20230502	1185	19.58	20231030	0.39	N	015260	500	225 억		0	N	N	71	N	00	N
56	20240111	140310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1379	-32	5	-2.27	193894726	139154	83.56	1400	1446	1375	1834	988	1411	1393.38	0.00	0	41569	1540	1475	1443	1378	1346	1459	1362	226	423	500	950	1	1	45116894	622	-1.30	1.83	12	0.31	-1063.00	754.00	2620	20230502	-47.37	1185	20231030	16.37	1650	-16.42	20240105	1350	2.15	20240102	2620	-47.37	20230502	1185	16.37	20231030	0.39	N	015260	500	225 억		0	N	N	71	N	00	N
57	20240111	130309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1383	-28	5	-1.98	154526060	110748	66.50	1400	1446	1380	1834	988	1411	1395.29	0.00	0	38427	1540	1475	1443	1378	1346	1459	1362	226	423	500	950	1	1	45116894	624	-1.30	1.83	12	0.25	-1063.00	754.00	2620	20230502	-47.21	1185	20231030	16.71	1650	-16.18	20240105	1350	2.44	20240102	2620	-47.21	20230502	1185	16.71	20231030	0.39	N	015260	500	225 억		0	N	N	71	N	00	N
58	20240111	120310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1398	-13	5	-0.92	111123838	79395	47.67	1400	1446	1383	1834	988	1411	1399.63	0.00	0	33795	1540	1475	1443	1378	1346	1459	1362	226	423	500	950	1	1	45116894	631	-1.32	1.85	12	0.18	-1063.00	754.00	2620	20230502	-46.64	1185	20231030	17.97	1650	-15.27	20240105	1350	3.56	20240102	2620	-46.64	20230502	1185	17.97	20231030	0.39	N	015260	500	225 억		0	N	N	71	N	00	N
59	20240111	110312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1412	1	2	0.07	82360257	58749	35.28	1400	1446	1385	1834	988	1411	1401.90	0.00	0	24902	1540	1475	1443	1378	1346	1459	1362	226	423	500	950	1	1	45116894	637	-1.33	1.87	12	0.13	-1063.00	754.00	2620	20230502	-46.11	1185	20231030	19.16	1650	-14.42	20240105	1350	4.59	20240102	2620	-46.11	20230502	1185	19.16	20231030	0.39	N	015260	500	225 억		0	N	N	71	N	00	N
60	20240111	100311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1425	14	2	0.99	16185099	11380	6.83	1400	1446	1400	1834	988	1411	1422.24	0.00	0	2806	1540	1475	1443	1378	1346	1459	1362	226	423	500	950	1	1	45116894	643	-1.34	1.89	12	0.03	-1063.00	754.00	2620	20230502	-45.61	1185	20231030	20.25	1650	-13.64	20240105	1350	5.56	20240102	2620	-45.61	20230502	1185	20.25	20231030	0.39	N	015260	500	225 억		0	N	N	71	N	00	N
61	20240111	090310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1402	-9	5	-0.64	3487501	2488	1.49	1400	1403	1400	1834	988	1411	1401.73	0.00	0	1893	1540	1475	1443	1378	1346	1459	1362	226	423	500	950	1	1	45116894	633	-1.32	1.86	12	0.01	-1063.00	754.00	2620	20230502	-46.49	1185	20231030	18.31	1650	-15.03	20240105	1350	3.85	20240102	2620	-46.49	20230502	1185	18.31	20231030	0.39	N	015260	500	225 억		0	N	N	71	N	00	N
62	20240110	160309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1411	-67	5	-4.53	231621781	160476	183.50	1478	1508	1411	1921	1035	1478	1445.10	0.00	0	-4427	1516	1497	1481	1462	1446	1506	1471	226	443	500	1000	1	1	45116894	637	-1.33	1.87	12	0.36	-1063.00	754.00	2620	20230502	-46.15	1185	20231030	19.07	1650	-14.48	20240105	1350	4.52	20240102	2620	-46.15	20230502	1185	19.07	20231030	0.39	N	015260	500	225 억		0	N	N	71	N	00	N
63	20240110	150309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1431	-47	5	-3.18	147386882	101083	115.59	1478	1508	1431	1921	1035	1478	1458.08	0.00	0	-11332	1516	1497	1481	1462	1446	1506	1471	226	443	500	1000	1	1	45116894	646	-1.35	1.90	12	0.22	-1063.00	754.00	2620	20230502	-45.38	1185	20231030	20.76	1650	-13.27	20240105	1350	6.00	20240102	2620	-45.38	20230502	1185	20.76	20231030	0.39	N	015260	500	225 억		0	N	N	44	N	00	N
64	20240110	140310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1463	-15	5	-1.01	72371409	49077	56.12	1478	1508	1462	1921	1035	1478	1474.65	0.00	0	-17651	1516	1497	1481	1462	1446	1506	1471	226	443	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	1650	-11.33	20240105	1350	8.37	20240102	2620	-44.16	20230502	1185	23.46	20231030	0.39	N	015260	500	225 억		0	N	N	44	N	00	N
65	20240110	130310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1465	-13	5	-0.88	59325938	40181	45.95	1478	1508	1465	1921	1035	1478	1476.47	0.00	0	-16585	1516	1497	1481	1462	1446	1506	1471	226	443	500	1000	1	1	45116894	661	-1.38	1.94	12	0.09	-1063.00	754.00	2620	20230502	-44.08	1185	20231030	23.63	1650	-11.21	20240105	1350	8.52	20240102	2620	-44.08	20230502	1185	23.63	20231030	0.39	N	015260	500	225 억		0	N	N	44	N	00	N
66	20240110	120310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1479	1	2	0.07	47513681	32126	36.74	1478	1508	1470	1921	1035	1478	1478.98	0.00	0	-13923	1516	1497	1481	1462	1446	1506	1471	226	443	500	1000	1	1	45116894	667	-1.39	1.96	12	0.07	-1063.00	754.00	2620	20230502	-43.55	1185	20231030	24.81	1650	-10.36	20240105	1350	9.56	20240102	2620	-43.55	20230502	1185	24.81	20231030	0.39	N	015260	500	225 억		0	N	N	44	N	00	N
67	20240110	110310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1485	7	2	0.47	34528886	23314	26.66	1478	1508	1470	1921	1035	1478	1481.04	0.00	0	-10876	1516	1497	1481	1462	1446	1506	1471	226	443	500	1000	1	1	45116894	670	-1.40	1.97	12	0.05	-1063.00	754.00	2620	20230502	-43.32	1185	20231030	25.32	1650	-10.00	20240105	1350	10.00	20240102	2620	-43.32	20230502	1185	25.32	20231030	0.39	N	015260	500	225 억		0	N	N	44	N	00	N
68	20240110	100309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1488	10	2	0.68	29489830	19913	22.77	1478	1508	1470	1921	1035	1478	1480.93	0.00	0	-10062	1516	1497	1481	1462	1446	1506	1471	226	443	500	1000	1	1	45116894	671	-1.40	1.97	12	0.04	-1063.00	754.00	2620	20230502	-43.21	1185	20231030	25.57	1650	-9.82	20240105	1350	10.22	20240102	2620	-43.21	20230502	1185	25.57	20231030	0.39	N	015260	500	225 억		0	N	N	44	N	00	N
69	20240110	090309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1508	30	2	2.03	2162586	1462	1.67	1478	1508	1478	1921	1035	1478	1479.20	0.00	0	85	1516	1497	1481	1462	1446	1506	1471	226	443	500	1000	1	1	45116894	680	-1.42	2.00	12	0.00	-1063.00	754.00	2620	20230502	-42.44	1185	20231030	27.26	1650	-8.61	20240105	1350	11.70	20240102	2620	-42.44	20230502	1185	27.26	20231030	0.39	N	015260	500	225 억		0	N	N	44	N	00	N
70	20240109	160309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1478	3	2	0.20	129167541	87451	50.40	1470	1500	1465	1917	1033	1475	1477.02	0.00	0	8893	1615	1544	1472	1401	1329	1509	1366	226	442	500	1000	1	1	45116894	667	-1.39	1.96	12	0.19	-1063.00	754.00	2620	20230502	-43.59	1185	20231030	24.73	1650	-10.42	20240105	1350	9.48	20240102	2620	-43.59	20230502	1185	24.73	20231030	0.39	N	015260	500	225 억		0	N	N	44	N	00	N
71	20240109	150310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1467	-8	5	-0.54	126184992	85431	49.24	1470	1500	1465	1917	1033	1475	1477.04	0.00	0	9227	1615	1544	1472	1401	1329	1509	1366	226	442	500	1000	1	1	45116894	662	-1.38	1.95	12	0.19	-1063.00	754.00	2620	20230502	-44.01	1185	20231030	23.80	1650	-11.09	20240105	1350	8.67	20240102	2620	-44.01	20230502	1185	23.80	20231030	0.39	N	015260	500	225 억		0	N	N	117	N	00	N
72	20240109	140309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1474	-1	5	-0.07	103991056	70341	40.54	1470	1500	1465	1917	1033	1475	1478.38	0.00	0	11030	1615	1544	1472	1401	1329	1509	1366	226	442	500	1000	1	1	45116894	665	-1.39	1.95	12	0.16	-1063.00	754.00	2620	20230502	-43.74	1185	20231030	24.39	1650	-10.67	20240105	1350	9.19	20240102	2620	-43.74	20230502	1185	24.39	20231030	0.39	N	015260	500	225 억		0	N	N	117	N	00	N
73	20240109	130309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1476	1	2	0.07	99244776	67115	38.68	1470	1500	1465	1917	1033	1475	1478.73	0.00	0	11030	1615	1544	1472	1401	1329	1509	1366	226	442	500	1000	1	1	45116894	666	-1.39	1.96	12	0.15	-1063.00	754.00	2620	20230502	-43.66	1185	20231030	24.56	1650	-10.55	20240105	1350	9.33	20240102	2620	-43.66	20230502	1185	24.56	20231030	0.39	N	015260	500	225 억		0	N	N	117	N	00	N
74	20240109	120311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1480	5	2	0.34	77731304	52521	30.27	1470	1500	1465	1917	1033	1475	1480.00	0.00	0	14631	1615	1544	1472	1401	1329	1509	1366	226	442	500	1000	1	1	45116894	668	-1.39	1.96	12	0.12	-1063.00	754.00	2620	20230502	-43.51	1185	20231030	24.89	1650	-10.30	20240105	1350	9.63	20240102	2620	-43.51	20230502	1185	24.89	20231030	0.39	N	015260	500	225 억		0	N	N	117	N	00	N
75	20240109	110309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1478	3	2	0.20	67222344	45420	26.18	1470	1500	1465	1917	1033	1475	1480.02	0.00	0	14053	1615	1544	1472	1401	1329	1509	1366	226	442	500	1000	1	1	45116894	667	-1.39	1.96	12	0.10	-1063.00	754.00	2620	20230502	-43.59	1185	20231030	24.73	1650	-10.42	20240105	1350	9.48	20240102	2620	-43.59	20230502	1185	24.73	20231030	0.39	N	015260	500	225 억		0	N	N	117	N	00	N
76	20240109	100309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1485	10	2	0.68	42006925	28451	16.40	1470	1487	1465	1917	1033	1475	1476.47	0.00	0	11617	1615	1544	1472	1401	1329	1509	1366	226	442	500	1000	1	1	45116894	670	-1.40	1.97	12	0.06	-1063.00	754.00	2620	20230502	-43.32	1185	20231030	25.32	1650	-10.00	20240105	1350	10.00	20240102	2620	-43.32	20230502	1185	25.32	20231030	0.39	N	015260	500	225 억		0	N	N	117	N	00	N
77	20240109	090309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1465	-10	5	-0.68	2627827	1788	1.03	1470	1470	1465	1917	1033	1475	1469.70	0.00	0	134	1615	1544	1472	1401	1329	1509	1366	226	442	500	1000	1	1	45116894	661	-1.38	1.94	12	0.00	-1063.00	754.00	2620	20230502	-44.08	1185	20231030	23.63	1650	-11.21	20240105	1350	8.52	20240102	2620	-44.08	20230502	1185	23.63	20231030	0.39	N	015260	500	225 억		0	N	N	117	N	00	N
78	20240108	160309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1475	-8	5	-0.54	256666400	173497	52.84	1543	1543	1400	1927	1039	1483	1479.37	0.00	0	-12408	1717	1600	1533	1416	1349	1566	1382	226	444	500	1000	1	1	45116894	665	-1.39	1.96	12	0.38	-1063.00	754.00	2620	20230502	-43.70	1185	20231030	24.47	1650	-10.61	20240105	1350	9.26	20240102	2620	-43.70	20230502	1185	24.47	20231030	0.39	N	015260	500	225 억		0	N	N	117	N	00	N
79	20240108	150309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1472	-11	5	-0.74	245807170	166130	50.59	1543	1543	1400	1927	1039	1483	1479.61	0.00	0	-12793	1717	1600	1533	1416	1349	1566	1382	226	444	500	1000	1	1	45116894	664	-1.38	1.95	12	0.37	-1063.00	754.00	2620	20230502	-43.82	1185	20231030	24.22	1650	-10.79	20240105	1350	9.04	20240102	2620	-43.82	20230502	1185	24.22	20231030	0.39	N	015260	500	225 억		0	N	N	111	N	00	N
80	20240108	140309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1474	-9	5	-0.61	196035750	132336	40.30	1543	1543	1400	1927	1039	1483	1481.35	0.00	0	-18549	1717	1600	1533	1416	1349	1566	1382	226	444	500	1000	1	1	45116894	665	-1.39	1.95	12	0.29	-1063.00	754.00	2620	20230502	-43.74	1185	20231030	24.39	1650	-10.67	20240105	1350	9.19	20240102	2620	-43.74	20230502	1185	24.39	20231030	0.39	N	015260	500	225 억		0	N	N	111	N	00	N
81	20240108	130308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1488	5	2	0.34	175754825	118635	36.13	1543	1543	1400	1927	1039	1483	1481.48	0.00	0	-12198	1717	1600	1533	1416	1349	1566	1382	226	444	500	1000	1	1	45116894	671	-1.40	1.97	12	0.26	-1063.00	754.00	2620	20230502	-43.21	1185	20231030	25.57	1650	-9.82	20240105	1350	10.22	20240102	2620	-43.21	20230502	1185	25.57	20231030	0.39	N	015260	500	225 억		0	N	N	111	N	00	N
82	20240108	120310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1487	4	2	0.27	172750841	116613	35.51	1543	1543	1400	1927	1039	1483	1481.40	0.00	0	-12052	1717	1600	1533	1416	1349	1566	1382	226	444	500	1000	1	1	45116894	671	-1.40	1.97	12	0.26	-1063.00	754.00	2620	20230502	-43.24	1185	20231030	25.49	1650	-9.88	20240105	1350	10.15	20240102	2620	-43.24	20230502	1185	25.49	20231030	0.39	N	015260	500	225 억		0	N	N	111	N	00	N
83	20240108	110309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1501	18	2	1.21	162113171	109487	33.34	1543	1543	1400	1927	1039	1483	1480.66	0.00	0	-13457	1717	1600	1533	1416	1349	1566	1382	226	444	500	1000	1	1	45116894	677	-1.41	1.99	12	0.24	-1063.00	754.00	2620	20230502	-42.71	1185	20231030	26.67	1650	-9.03	20240105	1350	11.19	20240102	2620	-42.71	20230502	1185	26.67	20231030	0.39	N	015260	500	225 억		0	N	N	111	N	00	N
84	20240108	100311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1521	38	2	2.56	53980272	35923	10.94	1543	1543	1483	1927	1039	1483	1502.67	0.00	0	154	1717	1600	1533	1416	1349	1566	1382	226	444	500	1000	1	1	45116894	686	-1.43	2.02	12	0.08	-1063.00	754.00	2620	20230502	-41.95	1185	20231030	28.35	1650	-7.82	20240105	1350	12.67	20240102	2620	-41.95	20230502	1185	28.35	20231030	0.39	N	015260	500	225 억		0	N	N	111	N	00	N
85	20240108	090308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1521	38	2	2.56	10130094	6767	2.06	1543	1543	1483	1927	1039	1483	1496.98	0.00	0	777	1717	1600	1533	1416	1349	1566	1382	226	444	500	1000	1	1	45116894	686	-1.43	2.02	12	0.01	-1063.00	754.00	2620	20230502	-41.95	1185	20231030	28.35	1650	-7.82	20240105	1350	12.67	20240102	2620	-41.95	20230502	1185	28.35	20231030	0.39	N	015260	500	225 억		0	N	N	111	N	00	N
86	20240105	160308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1483	-52	5	-3.39	505570393	328359	139.64	1535	1650	1466	1995	1075	1535	1539.71	0.00	0	-68712	1638	1586	1538	1486	1438	1612	1512	226	460	500	1040	1	1	45116894	669	-1.40	1.97	12	0.73	-1063.00	754.00	2620	20230502	-43.40	1185	20231030	25.15	1650	-10.12	20240105	1350	9.85	20240102	2620	-43.40	20230502	1185	25.15	20231030	0.39	N	015260	500	225 억		0	N	N	111	N	00	N
87	20240105	150308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1490	-45	5	-2.93	484864041	314416	133.71	1535	1650	1466	1995	1075	1535	1542.11	0.00	0	-66827	1638	1586	1538	1486	1438	1612	1512	226	460	500	1040	1	1	45116894	672	-1.40	1.98	12	0.70	-1063.00	754.00	2620	20230502	-43.13	1185	20231030	25.74	1650	-9.70	20240105	1350	10.37	20240102	2620	-43.13	20230502	1185	25.74	20231030	0.39	N	015260	500	225 억		0	N	N	109	N	00	N
88	20240105	140308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1466	-69	5	-4.50	444483317	287350	122.20	1535	1650	1466	1995	1075	1535	1546.84	0.00	0	-53763	1638	1586	1538	1486	1438	1612	1512	226	460	500	1040	1	1	45116894	661	-1.38	1.94	12	0.64	-1063.00	754.00	2620	20230502	-44.05	1185	20231030	23.71	1650	-11.15	20240105	1350	8.59	20240102	2620	-44.05	20230502	1185	23.71	20231030	0.39	N	015260	500	225 억		0	N	N	109	N	00	N
89	20240105	130308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1514	-21	5	-1.37	364190086	233647	99.36	1535	1650	1505	1995	1075	1535	1558.72	0.00	0	-34311	1638	1586	1538	1486	1438	1612	1512	226	460	500	1040	1	1	45116894	683	-1.42	2.01	12	0.52	-1063.00	754.00	2620	20230502	-42.21	1185	20231030	27.76	1650	-8.24	20240105	1350	12.15	20240102	2620	-42.21	20230502	1185	27.76	20231030	0.39	N	015260	500	225 억		0	N	N	109	N	00	N
90	20240105	120308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1518	-17	5	-1.11	336799808	215553	91.67	1535	1650	1505	1995	1075	1535	1562.49	0.00	0	-22370	1638	1586	1538	1486	1438	1612	1512	226	460	500	1040	1	1	45116894	685	-1.43	2.01	12	0.48	-1063.00	754.00	2620	20230502	-42.06	1185	20231030	28.10	1650	-8.00	20240105	1350	12.44	20240102	2620	-42.06	20230502	1185	28.10	20231030	0.39	N	015260	500	225 억		0	N	N	109	N	00	N
91	20240105	110307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1520	-15	5	-0.98	310815925	198357	84.35	1535	1650	1515	1995	1075	1535	1566.95	0.00	0	-12562	1638	1586	1538	1486	1438	1612	1512	226	460	500	1040	1	1	45116894	686	-1.43	2.02	12	0.44	-1063.00	754.00	2620	20230502	-41.98	1185	20231030	28.27	1650	-7.88	20240105	1350	12.59	20240102	2620	-41.98	20230502	1185	28.27	20231030	0.39	N	015260	500	225 억		0	N	N	109	N	00	N
92	20240105	100310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1566	31	2	2.02	164078092	103473	44.00	1535	1650	1515	1995	1075	1535	1585.71	0.00	0	-4446	1638	1586	1538	1486	1438	1612	1512	226	460	500	1040	1	1	45116894	707	-1.47	2.08	12	0.23	-1063.00	754.00	2620	20230502	-40.23	1185	20231030	32.15	1650	-5.09	20240105	1350	16.00	20240102	2620	-40.23	20230502	1185	32.15	20231030	0.39	N	015260	500	225 억		0	N	N	109	N	00	N
93	20240105	090308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1515	-20	5	-1.30	14811684	9687	4.12	1535	1536	1515	1995	1075	1535	1529.03	0.00	0	2553	1638	1586	1538	1486	1438	1612	1512	226	460	500	1040	1	1	45116894	684	-1.43	2.01	12	0.02	-1063.00	754.00	2620	20230502	-42.18	1185	20231030	27.85	1590	-4.72	20240104	1350	12.22	20240102	2620	-42.18	20230502	1185	27.85	20231030	0.39	N	015260	500	225 억		0	N	N	109	N	00	N
94	20240104	160306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1535	16	2	1.05	361205536	234990	160.33	1500	1590	1490	1974	1064	1519	1537.11	0.00	0	-7575	1604	1561	1497	1454	1390	1583	1476	226	455	500	1030	1	1	45116894	693	-1.44	2.04	12	0.52	-1063.00	754.00	2620	20230502	-41.41	1185	20231030	29.54	1590	-3.46	20240104	1350	13.70	20240102	2620	-41.41	20230502	1185	29.54	20231030	0.39	N	015260	500	225 억		0	N	N	109	N	00	N
95	20240104	150308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1539	20	2	1.32	339871025	221092	150.85	1500	1590	1490	1974	1064	1519	1537.24	0.00	0	-5839	1604	1561	1497	1454	1390	1583	1476	226	455	500	1030	1	1	45116894	694	-1.45	2.04	12	0.49	-1063.00	754.00	2620	20230502	-41.26	1185	20231030	29.87	1590	-3.21	20240104	1350	14.00	20240102	2620	-41.26	20230502	1185	29.87	20231030	0.39	N	015260	500	225 억		0	N	N	187	N	00	N
96	20240104	140308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1523	4	2	0.26	293703852	191008	130.32	1500	1590	1490	1974	1064	1519	1537.65	0.00	0	-13603	1604	1561	1497	1454	1390	1583	1476	226	455	500	1030	1	1	45116894	687	-1.43	2.02	12	0.42	-1063.00	754.00	2620	20230502	-41.87	1185	20231030	28.52	1590	-4.21	20240104	1350	12.81	20240102	2620	-41.87	20230502	1185	28.52	20231030	0.39	N	015260	500	225 억		0	N	N	187	N	00	N
97	20240104	130308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1523	4	2	0.26	280971864	182663	124.63	1500	1590	1490	1974	1064	1519	1538.20	0.00	0	-13377	1604	1561	1497	1454	1390	1583	1476	226	455	500	1030	1	1	45116894	687	-1.43	2.02	12	0.40	-1063.00	754.00	2620	20230502	-41.87	1185	20231030	28.52	1590	-4.21	20240104	1350	12.81	20240102	2620	-41.87	20230502	1185	28.52	20231030	0.39	N	015260	500	225 억		0	N	N	187	N	00	N
98	20240104	120307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1531	12	2	0.79	274382143	178353	121.69	1500	1590	1490	1974	1064	1519	1538.42	0.00	0	-13649	1604	1561	1497	1454	1390	1583	1476	226	455	500	1030	1	1	45116894	691	-1.44	2.03	12	0.40	-1063.00	754.00	2620	20230502	-41.56	1185	20231030	29.20	1590	-3.71	20240104	1350	13.41	20240102	2620	-41.56	20230502	1185	29.20	20231030	0.39	N	015260	500	225 억		0	N	N	187	N	00	N
99	20240104	110307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1515	-4	5	-0.26	263457146	171146	116.77	1500	1590	1490	1974	1064	1519	1539.37	0.00	0	-11369	1604	1561	1497	1454	1390	1583	1476	226	455	500	1030	1	1	45116894	684	-1.43	2.01	12	0.38	-1063.00	754.00	2620	20230502	-42.18	1185	20231030	27.85	1590	-4.72	20240104	1350	12.22	20240102	2620	-42.18	20230502	1185	27.85	20231030	0.39	N	015260	500	225 억		0	N	N	187	N	00	N
100	20240104	100307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1571	52	2	3.42	149075803	96257	65.68	1500	1590	1490	1974	1064	1519	1548.73	0.00	0	-5951	1604	1561	1497	1454	1390	1583	1476	226	455	500	1030	1	1	45116894	709	-1.48	2.08	12	0.21	-1063.00	754.00	2620	20230502	-40.04	1185	20231030	32.57	1590	-1.19	20240104	1350	16.37	20240102	2620	-40.04	20230502	1185	32.57	20231030	0.39	N	015260	500	225 억		0	N	N	187	N	00	N
101	20240104	090308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1525	6	2	0.39	12684467	8436	5.76	1500	1545	1500	1974	1064	1519	1503.61	0.00	0	-16	1604	1561	1497	1454	1390	1583	1476	226	455	500	1030	1	1	45116894	688	-1.43	2.02	12	0.02	-1063.00	754.00	2620	20230502	-41.79	1185	20231030	28.69	1545	-1.29	20240104	1350	12.96	20240102	2620	-41.79	20230502	1185	28.69	20231030	0.39	N	015260	500	225 억		0	N	N	187	N	00	N
102	20240103	160306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1519	56	2	3.83	219880175	146550	93.92	1465	1540	1433	1901	1025	1463	1500.36	0.00	0	701	1583	1522	1436	1375	1289	1553	1406	226	438	500	990	1	1	45116894	685	-1.43	2.01	12	0.32	-1063.00	754.00	2620	20230502	-42.02	1185	20231030	28.19	1540	-1.36	20240103	1350	12.52	20240102	2620	-42.02	20230502	1185	28.19	20231030	0.42	N	015260	500	225 억		0	N	N	187	N	00	N
103	20240103	150306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1512	49	2	3.35	198438465	132372	84.83	1465	1540	1433	1901	1025	1463	1499.10	0.00	0	-603	1583	1522	1436	1375	1289	1553	1406	226	438	500	990	1	1	45116894	682	-1.42	2.01	12	0.29	-1063.00	754.00	2620	20230502	-42.29	1185	20231030	27.59	1540	-1.82	20240103	1350	12.00	20240102	2620	-42.29	20230502	1185	27.59	20231030	0.42	N	015260	500	225 억		0	N	N	0	N	00	N
104	20240103	140304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1509	46	2	3.14	166218061	111009	71.14	1465	1540	1433	1901	1025	1463	1497.34	0.00	0	-2404	1583	1522	1436	1375	1289	1553	1406	226	438	500	990	1	1	45116894	681	-1.42	2.00	12	0.25	-1063.00	754.00	2620	20230502	-42.40	1185	20231030	27.34	1540	-2.01	20240103	1350	11.78	20240102	2620	-42.40	20230502	1185	27.34	20231030	0.42	N	015260	500	225 억		0	N	N	0	N	00	N
105	20240103	130307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1514	51	2	3.49	115497977	77464	49.64	1465	1540	1433	1901	1025	1463	1490.99	0.00	0	-7073	1583	1522	1436	1375	1289	1553	1406	226	438	500	990	1	1	45116894	683	-1.42	2.01	12	0.17	-1063.00	754.00	2620	20230502	-42.21	1185	20231030	27.76	1540	-1.69	20240103	1350	12.15	20240102	2620	-42.21	20230502	1185	27.76	20231030	0.42	N	015260	500	225 억		0	N	N	0	N	00	N
106	20240103	120308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1516	53	2	3.62	112524033	75496	48.38	1465	1540	1433	1901	1025	1463	1490.46	0.00	0	-7262	1583	1522	1436	1375	1289	1553	1406	226	438	500	990	1	1	45116894	684	-1.43	2.01	12	0.17	-1063.00	754.00	2620	20230502	-42.14	1185	20231030	27.93	1540	-1.56	20240103	1350	12.30	20240102	2620	-42.14	20230502	1185	27.93	20231030	0.42	N	015260	500	225 억		0	N	N	0	N	00	N
107	20240103	110306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1501	38	2	2.60	102325425	68729	44.04	1465	1540	1433	1901	1025	1463	1488.82	0.00	0	-7762	1583	1522	1436	1375	1289	1553	1406	226	438	500	990	1	1	45116894	677	-1.41	1.99	12	0.15	-1063.00	754.00	2620	20230502	-42.71	1185	20231030	26.67	1540	-2.53	20240103	1350	11.19	20240102	2620	-42.71	20230502	1185	26.67	20231030	0.42	N	015260	500	225 억		0	N	N	0	N	00	N
108	20240103	100305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1475	12	2	0.82	43577552	29648	19.00	1465	1506	1433	1901	1025	1463	1469.83	0.00	0	-15850	1583	1522	1436	1375	1289	1553	1406	226	438	500	990	1	1	45116894	665	-1.39	1.96	12	0.07	-1063.00	754.00	2620	20230502	-43.70	1185	20231030	24.47	1506	-2.06	20240103	1350	9.26	20240102	2620	-43.70	20230502	1185	24.47	20231030	0.42	N	015260	500	225 억		0	N	N	0	N	00	N
109	20240103	090305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1462	-1	5	-0.07	5036517	3439	2.20	1465	1465	1462	1901	1025	1463	1464.53	0.00	0	-2449	1583	1522	1436	1375	1289	1553	1406	226	438	500	990	1	1	45116894	660	-1.38	1.94	12	0.01	-1063.00	754.00	2620	20230502	-44.20	1185	20231030	23.38	1497	-2.34	20240102	1350	8.30	20240102	2620	-44.20	20230502	1185	23.38	20231030	0.42	N	015260	500	225 억		0	N	N	0	N	00	N
110	20240102	160305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1463	113	2	8.37	225572161	155612	53.62	1350	1497	1350	1755	945	1350	1449.57	0.00	0	30719	1430	1389	1357	1316	1284	1410	1337	226	405	500	910	1	1	45116894	660	-1.38	1.94	12	0.34	-1063.00	754.00	2620	20230502	-44.16	1185	20231030	23.46	1497	-2.27	20240102	1350	8.37	20240102	2620	-44.16	20230502	1185	23.46	20231030	0.46	N	015260	500	225 억		0	N	N	12	N	00	N
111	20240102	150305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1474	124	2	9.19	216807920	149631	51.56	1350	1497	1350	1755	945	1350	1448.95	0.00	0	29322	1430	1389	1357	1316	1284	1410	1337	226	405	500	910	1	1	45116894	665	-1.39	1.95	12	0.33	-1063.00	754.00	2620	20230502	-43.74	1185	20231030	24.39	1497	-1.54	20240102	1350	9.19	20240102	2620	-43.74	20230502	1185	24.39	20231030	0.46	N	015260	500	225 억		0	N	N	12	N	00	N
112	20240102	140306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1494	144	2	10.67	192925501	133379	45.96	1350	1497	1350	1755	945	1350	1446.45	0.00	0	26215	1430	1389	1357	1316	1284	1410	1337	226	405	500	910	1	1	45116894	674	-1.41	1.98	12	0.30	-1063.00	754.00	2620	20230502	-42.98	1185	20231030	26.08	1497	-0.20	20240102	1350	10.67	20240102	2620	-42.98	20230502	1185	26.08	20231030	0.46	N	015260	500	225 억		0	N	N	12	N	00	N
113	20240102	130305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1464	114	2	8.44	147732675	102877	35.45	1350	1479	1350	1755	945	1350	1436.01	0.00	0	22936	1430	1389	1357	1316	1284	1410	1337	226	405	500	910	1	1	45116894	661	-1.38	1.94	12	0.23	-1063.00	754.00	2620	20230502	-44.12	1185	20231030	23.54	1479	-1.01	20240102	1350	8.44	20240102	2620	-44.12	20230502	1185	23.54	20231030	0.46	N	015260	500	225 억		0	N	N	12	N	00	N
114	20240102	120305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1457	107	2	7.93	109256434	76567	26.38	1350	1460	1350	1755	945	1350	1426.94	0.00	0	19080	1430	1389	1357	1316	1284	1410	1337	226	405	500	910	1	1	45116894	657	-1.37	1.93	12	0.17	-1063.00	754.00	2620	20230502	-44.39	1185	20231030	22.95	1460	-0.21	20240102	1350	7.93	20240102	2620	-44.39	20230502	1185	22.95	20231030	0.46	N	015260	500	225 억		0	N	N	12	N	00	N
115	20240102	110305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1430	80	2	5.93	62527717	44234	15.24	1350	1445	1350	1755	945	1350	1413.57	0.00	0	2	1430	1389	1357	1316	1284	1410	1337	226	405	500	910	1	1	45116894	645	-1.35	1.90	12	0.10	-1063.00	754.00	2620	20230502	-45.42	1185	20231030	20.68	1445	-1.04	20240102	1350	5.93	20240102	2620	-45.42	20230502	1185	20.68	20231030	0.46	N	015260	500	225 억		0	N	N	12	N	00	N
116	20240102	100301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1426	76	2	5.63	9361908	6911	2.38	1350	1430	1350	1755	945	1350	1354.64	0.00	0	-165	1430	1389	1357	1316	1284	1410	1337	226	405	500	910	1	1	45116894	643	-1.34	1.89	12	0.02	-1063.00	754.00	2620	20230502	-45.57	1185	20231030	20.34	1430	-0.28	20240102	1350	5.63	20240102	2620	-45.57	20230502	1185	20.34	20231030	0.46	N	015260	500	225 억		0	N	N	12	N	00	N
117	20240102	090259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1755	945	1350	0.00	0.00	0	0	1430	1389	1357	1316	1284	1410	1337	226	405	500	910	1	1	45116894	609	-1.27	1.79	12	0.00	-1063.00	754.00	2620	20230502	-48.47	1185	20231030	13.92	0	0.00	0	0	0.00	0	2620	-48.47	20230502	1185	13.92	20231030	0.46	N	015260	500	225 억		0	N	N	12	N	00	N