KissMeData/017900/price/prices-20231101.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	20231130	160336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2025	0	3	0.00	93845010	46224	34.02	2025	2045	2020	2630	1420	2025	2030.23	20.94	0	-3948	2081	2052	2036	2007	1991	2045	2000	290	605	500	1330	5	1	57943763	1173	8.47	0.48	12	0.08	239.00	4235.00	3920	20230608	-48.34	1886	20231027	7.37	3920	-48.34	20230608	1886	7.37	20231027	3920	-48.34	20230608	1886	7.37	20231027	2.42	N	017900	500	289 억		12135452	N	N	0	N	00	N
3	20231130	150337	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2030	5	2	0.25	84251870	41487	30.53	2025	2045	2020	2630	1420	2025	2030.80	20.94	0	-3903	2081	2052	2036	2007	1991	2045	2000	290	605	500	1330	5	1	57943763	1176	8.49	0.48	12	0.07	239.00	4235.00	3920	20230608	-48.21	1886	20231027	7.64	3920	-48.21	20230608	1886	7.64	20231027	3920	-48.21	20230608	1886	7.64	20231027	2.42	N	017900	500	289 억		12135452	N	N	0	N	00	N
4	20231130	140335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2030	5	2	0.25	63813020	31408	23.12	2025	2045	2020	2630	1420	2025	2031.74	20.94	0	-4974	2081	2052	2036	2007	1991	2045	2000	290	605	500	1330	5	1	57943763	1176	8.49	0.48	12	0.05	239.00	4235.00	3920	20230608	-48.21	1886	20231027	7.64	3920	-48.21	20230608	1886	7.64	20231027	3920	-48.21	20230608	1886	7.64	20231027	2.42	N	017900	500	289 억		12135452	N	N	0	N	00	N
5	20231130	130335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2035	10	2	0.49	53680860	26409	19.44	2025	2045	2020	2630	1420	2025	2032.67	20.94	0	-4972	2081	2052	2036	2007	1991	2045	2000	290	605	500	1330	5	1	57943763	1179	8.51	0.48	12	0.05	239.00	4235.00	3920	20230608	-48.09	1886	20231027	7.90	3920	-48.09	20230608	1886	7.90	20231027	3920	-48.09	20230608	1886	7.90	20231027	2.42	N	017900	500	289 억		12135452	N	N	0	N	00	N
6	20231130	120341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2035	10	2	0.49	32984250	16202	11.92	2025	2045	2020	2630	1420	2025	2035.81	20.94	0	-5144	2081	2052	2036	2007	1991	2045	2000	290	605	500	1330	5	1	57943763	1179	8.51	0.48	12	0.03	239.00	4235.00	3920	20230608	-48.09	1886	20231027	7.90	3920	-48.09	20230608	1886	7.90	20231027	3920	-48.09	20230608	1886	7.90	20231027	2.42	N	017900	500	289 억		12135452	N	N	0	N	00	N
7	20231130	110337	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2035	10	2	0.49	18690780	9179	6.76	2025	2045	2020	2630	1420	2025	2036.25	20.94	0	-3748	2081	2052	2036	2007	1991	2045	2000	290	605	500	1330	5	1	57943763	1179	8.51	0.48	12	0.02	239.00	4235.00	3920	20230608	-48.09	1886	20231027	7.90	3920	-48.09	20230608	1886	7.90	20231027	3920	-48.09	20230608	1886	7.90	20231027	2.42	N	017900	500	289 억		12135452	N	N	0	N	00	N
8	20231130	100333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2030	5	2	0.25	12105515	5943	4.37	2025	2045	2020	2630	1420	2025	2036.94	20.94	0	-3259	2081	2052	2036	2007	1991	2045	2000	290	605	500	1330	5	1	57943763	1176	8.49	0.48	12	0.01	239.00	4235.00	3920	20230608	-48.21	1886	20231027	7.64	3920	-48.21	20230608	1886	7.64	20231027	3920	-48.21	20230608	1886	7.64	20231027	2.42	N	017900	500	289 억		12135452	N	N	0	N	00	N
9	20231130	090336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2025	0	3	0.00	613605	303	0.22	2025	2035	2020	2630	1420	2025	2025.10	20.94	0	-38	2081	2052	2036	2007	1991	2045	2000	290	605	500	1330	5	1	57943763	1173	8.47	0.48	12	0.00	239.00	4235.00	3920	20230608	-48.34	1886	20231027	7.37	3920	-48.34	20230608	1886	7.37	20231027	3920	-48.34	20230608	1886	7.37	20231027	2.42	N	017900	500	289 억		12135452	N	N	0	N	00	N
10	20231129	160334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2025	-20	5	-0.98	275919110	135664	146.18	2045	2065	2020	2655	1435	2045	2033.85	20.99	0	-24712	2078	2061	2038	2021	1998	2070	2030	290	610	500	1340	5	1	57943763	1173	8.47	0.48	12	0.23	239.00	4235.00	3920	20230608	-48.34	1886	20231027	7.37	3920	-48.34	20230608	1886	7.37	20231027	3920	-48.34	20230608	1886	7.37	20231027	2.41	N	017900	500	289 억		12160164	N	N	1	N	00	N
11	20231129	150336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2035	-10	5	-0.49	260865430	128237	138.18	2045	2065	2020	2655	1435	2045	2034.24	20.99	0	-24039	2078	2061	2038	2021	1998	2070	2030	290	610	500	1340	5	1	57943763	1179	8.51	0.48	12	0.22	239.00	4235.00	3920	20230608	-48.09	1886	20231027	7.90	3920	-48.09	20230608	1886	7.90	20231027	3920	-48.09	20230608	1886	7.90	20231027	2.41	N	017900	500	289 억		12160164	N	N	1	N	00	N
12	20231129	140335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2040	-5	5	-0.24	199083415	97802	105.38	2045	2065	2020	2655	1435	2045	2035.58	20.99	0	-7004	2078	2061	2038	2021	1998	2070	2030	290	610	500	1340	5	1	57943763	1182	8.54	0.48	12	0.17	239.00	4235.00	3920	20230608	-47.96	1886	20231027	8.17	3920	-47.96	20230608	1886	8.17	20231027	3920	-47.96	20230608	1886	8.17	20231027	2.41	N	017900	500	289 억		12160164	N	N	1	N	00	N
13	20231129	130338	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2035	-10	5	-0.49	191155655	93906	101.19	2045	2065	2020	2655	1435	2045	2035.61	20.99	0	-5962	2078	2061	2038	2021	1998	2070	2030	290	610	500	1340	5	1	57943763	1179	8.51	0.48	12	0.16	239.00	4235.00	3920	20230608	-48.09	1886	20231027	7.90	3920	-48.09	20230608	1886	7.90	20231027	3920	-48.09	20230608	1886	7.90	20231027	2.41	N	017900	500	289 억		12160164	N	N	1	N	00	N
14	20231129	120337	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2035	-10	5	-0.49	155408030	76508	82.44	2045	2050	2020	2655	1435	2045	2031.27	20.99	0	4141	2078	2061	2038	2021	1998	2070	2030	290	610	500	1340	5	1	57943763	1179	8.51	0.48	12	0.13	239.00	4235.00	3920	20230608	-48.09	1886	20231027	7.90	3920	-48.09	20230608	1886	7.90	20231027	3920	-48.09	20230608	1886	7.90	20231027	2.41	N	017900	500	289 억		12160164	N	N	1	N	00	N
15	20231129	110335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2035	-10	5	-0.49	151173585	74429	80.20	2045	2050	2020	2655	1435	2045	2031.11	20.99	0	3541	2078	2061	2038	2021	1998	2070	2030	290	610	500	1340	5	1	57943763	1179	8.51	0.48	12	0.13	239.00	4235.00	3920	20230608	-48.09	1886	20231027	7.90	3920	-48.09	20230608	1886	7.90	20231027	3920	-48.09	20230608	1886	7.90	20231027	2.41	N	017900	500	289 억		12160164	N	N	1	N	00	N
16	20231129	100334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2030	-15	5	-0.73	93350705	46042	49.61	2045	2045	2020	2655	1435	2045	2027.51	20.99	0	-17940	2078	2061	2038	2021	1998	2070	2030	290	610	500	1340	5	1	57943763	1176	8.49	0.48	12	0.08	239.00	4235.00	3920	20230608	-48.21	1886	20231027	7.64	3920	-48.21	20230608	1886	7.64	20231027	3920	-48.21	20230608	1886	7.64	20231027	2.41	N	017900	500	289 억		12160164	N	N	1	N	00	N
17	20231129	090333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2045	0	3	0.00	1120655	548	0.59	2045	2045	2040	2655	1435	2045	2044.99	20.99	0	-532	2078	2061	2038	2021	1998	2070	2030	290	610	500	1340	5	1	57943763	1185	8.56	0.48	12	0.00	239.00	4235.00	3920	20230608	-47.83	1886	20231027	8.43	3920	-47.83	20230608	1886	8.43	20231027	3920	-47.83	20230608	1886	8.43	20231027	2.41	N	017900	500	289 억		12160164	N	N	1	N	00	N
18	20231128	160335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2045	10	2	0.49	187836985	92475	194.70	2035	2055	2015	2645	1425	2035	2031.18	20.99	0	-78	2101	2067	2046	2012	1991	2057	2002	290	610	500	1340	5	1	57943763	1185	8.56	0.48	12	0.16	239.00	4235.00	3920	20230608	-47.83	1886	20231027	8.43	3920	-47.83	20230608	1886	8.43	20231027	3920	-47.83	20230608	1886	8.43	20231027	2.45	N	017900	500	289 억		12160323	N	N	1	N	00	N
19	20231128	150315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2035	0	3	0.00	172258575	84831	178.60	2035	2055	2015	2645	1425	2035	2030.61	20.99	0	3058	2101	2067	2046	2012	1991	2057	2002	290	610	500	1340	5	1	57943763	1179	8.51	0.48	12	0.15	239.00	4235.00	3920	20230608	-48.09	1886	20231027	7.90	3920	-48.09	20230608	1886	7.90	20231027	3920	-48.09	20230608	1886	7.90	20231027	2.45	N	017900	500	289 억		12160323	N	N	0	N	00	N
20	20231128	140333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2030	-5	5	-0.25	163937855	80736	169.98	2035	2055	2015	2645	1425	2035	2030.54	20.99	0	2996	2101	2067	2046	2012	1991	2057	2002	290	610	500	1340	5	1	57943763	1176	8.49	0.48	12	0.14	239.00	4235.00	3920	20230608	-48.21	1886	20231027	7.64	3920	-48.21	20230608	1886	7.64	20231027	3920	-48.21	20230608	1886	7.64	20231027	2.45	N	017900	500	289 억		12160323	N	N	0	N	00	N
21	20231128	130332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2035	0	3	0.00	108366535	53443	112.52	2035	2055	2015	2645	1425	2035	2027.70	20.99	0	7560	2101	2067	2046	2012	1991	2057	2002	290	610	500	1340	5	1	57943763	1179	8.51	0.48	12	0.09	239.00	4235.00	3920	20230608	-48.09	1886	20231027	7.90	3920	-48.09	20230608	1886	7.90	20231027	3920	-48.09	20230608	1886	7.90	20231027	2.45	N	017900	500	289 억		12160323	N	N	0	N	00	N
22	20231128	120333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2025	-10	5	-0.49	77802310	38359	80.76	2035	2055	2015	2645	1425	2035	2028.27	20.99	0	4743	2101	2067	2046	2012	1991	2057	2002	290	610	500	1340	5	1	57943763	1173	8.47	0.48	12	0.07	239.00	4235.00	3920	20230608	-48.34	1886	20231027	7.37	3920	-48.34	20230608	1886	7.37	20231027	3920	-48.34	20230608	1886	7.37	20231027	2.45	N	017900	500	289 억		12160323	N	N	0	N	00	N
23	20231128	110332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2025	-10	5	-0.49	36901490	18156	38.23	2035	2055	2015	2645	1425	2035	2032.47	20.99	0	-3034	2101	2067	2046	2012	1991	2057	2002	290	610	500	1340	5	1	57943763	1173	8.47	0.48	12	0.03	239.00	4235.00	3920	20230608	-48.34	1886	20231027	7.37	3920	-48.34	20230608	1886	7.37	20231027	3920	-48.34	20230608	1886	7.37	20231027	2.45	N	017900	500	289 억		12160323	N	N	0	N	00	N
24	20231128	100333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2025	-10	5	-0.49	18574700	9117	19.19	2035	2055	2015	2645	1425	2035	2037.37	20.99	0	-2352	2101	2067	2046	2012	1991	2057	2002	290	610	500	1340	5	1	57943763	1173	8.47	0.48	12	0.02	239.00	4235.00	3920	20230608	-48.34	1886	20231027	7.37	3920	-48.34	20230608	1886	7.37	20231027	3920	-48.34	20230608	1886	7.37	20231027	2.45	N	017900	500	289 억		12160323	N	N	0	N	00	N
25	20231128	090331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2055	20	2	0.98	2426790	1191	2.51	2035	2055	2035	2645	1425	2035	2037.61	20.99	0	-161	2101	2067	2046	2012	1991	2057	2002	290	610	500	1340	5	1	57943763	1191	8.60	0.49	12	0.00	239.00	4235.00	3920	20230608	-47.58	1886	20231027	8.96	3920	-47.58	20230608	1886	8.96	20231027	3920	-47.58	20230608	1886	8.96	20231027	2.45	N	017900	500	289 억		12160323	N	N	0	N	00	N
26	20231127	160334	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2035	-10	5	-0.49	96329630	47197	45.03	2080	2080	2025	2655	1435	2045	2041.26	21.01	0	-12364	2095	2070	2055	2030	2015	2062	2022	290	610	500	1340	5	1	57943763	1179	8.51	0.48	12	0.08	239.00	4235.00	3920	20230608	-48.09	1886	20231027	7.90	3920	-48.09	20230608	1886	7.90	20231027	3920	-48.09	20230608	1886	7.90	20231027	2.44	N	017900	500	289 억		12175936	N	N	0	N	00	N
27	20231127	150332	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2040	-5	5	-0.24	82556220	40435	38.58	2080	2080	2025	2655	1435	2045	2041.70	21.01	0	-12288	2095	2070	2055	2030	2015	2062	2022	290	610	500	1340	5	1	57943763	1182	8.54	0.48	12	0.07	239.00	4235.00	3920	20230608	-47.96	1886	20231027	8.17	3920	-47.96	20230608	1886	8.17	20231027	3920	-47.96	20230608	1886	8.17	20231027	2.44	N	017900	500	289 억		12175936	N	N	0	N	00	N
28	20231127	140334	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2040	-5	5	-0.24	72695040	35602	33.97	2080	2080	2025	2655	1435	2045	2041.88	21.01	0	-11772	2095	2070	2055	2030	2015	2062	2022	290	610	500	1340	5	1	57943763	1182	8.54	0.48	12	0.06	239.00	4235.00	3920	20230608	-47.96	1886	20231027	8.17	3920	-47.96	20230608	1886	8.17	20231027	3920	-47.96	20230608	1886	8.17	20231027	2.44	N	017900	500	289 억		12175936	N	N	0	N	00	N
29	20231127	130333	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2035	-10	5	-0.49	65808395	32226	30.75	2080	2080	2025	2655	1435	2045	2042.09	21.01	0	-9887	2095	2070	2055	2030	2015	2062	2022	290	610	500	1340	5	1	57943763	1179	8.51	0.48	12	0.06	239.00	4235.00	3920	20230608	-48.09	1886	20231027	7.90	3920	-48.09	20230608	1886	7.90	20231027	3920	-48.09	20230608	1886	7.90	20231027	2.44	N	017900	500	289 억		12175936	N	N	0	N	00	N
30	20231127	120334	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2045	0	3	0.00	44847180	21928	20.92	2080	2080	2035	2655	1435	2045	2045.20	21.01	0	-5060	2095	2070	2055	2030	2015	2062	2022	290	610	500	1340	5	1	57943763	1185	8.56	0.48	12	0.04	239.00	4235.00	3920	20230608	-47.83	1886	20231027	8.43	3920	-47.83	20230608	1886	8.43	20231027	3920	-47.83	20230608	1886	8.43	20231027	2.44	N	017900	500	289 억		12175936	N	N	0	N	00	N
31	20231127	110329	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2045	0	3	0.00	30450235	14878	14.19	2080	2080	2035	2655	1435	2045	2046.66	21.01	0	-4971	2095	2070	2055	2030	2015	2062	2022	290	610	500	1340	5	1	57943763	1185	8.56	0.48	12	0.03	239.00	4235.00	3920	20230608	-47.83	1886	20231027	8.43	3920	-47.83	20230608	1886	8.43	20231027	3920	-47.83	20230608	1886	8.43	20231027	2.44	N	017900	500	289 억		12175936	N	N	0	N	00	N
32	20231127	100328	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2055	10	2	0.49	22748345	11117	10.61	2080	2080	2035	2655	1435	2045	2046.27	21.01	0	-5069	2095	2070	2055	2030	2015	2062	2022	290	610	500	1340	5	1	57943763	1191	8.60	0.49	12	0.02	239.00	4235.00	3920	20230608	-47.58	1886	20231027	8.96	3920	-47.58	20230608	1886	8.96	20231027	3920	-47.58	20230608	1886	8.96	20231027	2.44	N	017900	500	289 억		12175936	N	N	0	N	00	N
33	20231127	090329	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2050	5	2	0.24	4189320	2043	1.95	2080	2080	2040	2655	1435	2045	2050.57	21.01	0	-1838	2095	2070	2055	2030	2015	2062	2022	290	610	500	1340	5	1	57943763	1188	8.58	0.48	12	0.00	239.00	4235.00	3920	20230608	-47.70	1886	20231027	8.70	3920	-47.70	20230608	1886	8.70	20231027	3920	-47.70	20230608	1886	8.70	20231027	2.44	N	017900	500	289 억		12175936	N	N	0	N	00	N
34	20231124	160325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2045	-15	5	-0.73	214896420	104786	93.66	2060	2080	2040	2675	1445	2060	2050.81	21.02	0	-30160	2146	2102	2076	2032	2006	2090	2020	290	615	500	1350	5	1	57943763	1185	8.56	0.48	12	0.18	239.00	4235.00	3920	20230608	-47.83	1886	20231027	8.43	3920	-47.83	20230608	1886	8.43	20231027	3920	-47.83	20230608	1886	8.43	20231027	2.41	N	017900	500	289 억		12180549	N	N	0	N	00	N
35	20231124	150331	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2045	-15	5	-0.73	203778170	99352	88.81	2060	2080	2040	2675	1445	2060	2051.07	21.02	0	-29984	2146	2102	2076	2032	2006	2090	2020	290	615	500	1350	5	1	57943763	1185	8.56	0.48	12	0.17	239.00	4235.00	3920	20230608	-47.83	1886	20231027	8.43	3920	-47.83	20230608	1886	8.43	20231027	3920	-47.83	20230608	1886	8.43	20231027	2.41	N	017900	500	289 억		12180549	N	N	0	N	00	N
36	20231124	140331	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2055	-5	5	-0.24	126412170	61535	55.00	2060	2080	2045	2675	1445	2060	2054.31	21.02	0	-11989	2146	2102	2076	2032	2006	2090	2020	290	615	500	1350	5	1	57943763	1191	8.60	0.49	12	0.11	239.00	4235.00	3920	20230608	-47.58	1886	20231027	8.96	3920	-47.58	20230608	1886	8.96	20231027	3920	-47.58	20230608	1886	8.96	20231027	2.41	N	017900	500	289 억		12180549	N	N	0	N	00	N
37	20231124	130329	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2055	-5	5	-0.24	83230415	40528	36.23	2060	2080	2045	2675	1445	2060	2053.65	21.02	0	-4415	2146	2102	2076	2032	2006	2090	2020	290	615	500	1350	5	1	57943763	1191	8.60	0.49	12	0.07	239.00	4235.00	3920	20230608	-47.58	1886	20231027	8.96	3920	-47.58	20230608	1886	8.96	20231027	3920	-47.58	20230608	1886	8.96	20231027	2.41	N	017900	500	289 억		12180549	N	N	0	N	00	N
38	20231124	120333	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2055	-5	5	-0.24	46275595	22474	20.09	2060	2080	2050	2675	1445	2060	2059.07	21.02	0	-3933	2146	2102	2076	2032	2006	2090	2020	290	615	500	1350	5	1	57943763	1191	8.60	0.49	12	0.04	239.00	4235.00	3920	20230608	-47.58	1886	20231027	8.96	3920	-47.58	20230608	1886	8.96	20231027	3920	-47.58	20230608	1886	8.96	20231027	2.41	N	017900	500	289 억		12180549	N	N	0	N	00	N
39	20231124	110330	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2065	5	2	0.24	34711310	16837	15.05	2060	2080	2050	2675	1445	2060	2061.61	21.02	0	-2960	2146	2102	2076	2032	2006	2090	2020	290	615	500	1350	5	1	57943763	1197	8.64	0.49	12	0.03	239.00	4235.00	3920	20230608	-47.32	1886	20231027	9.49	3920	-47.32	20230608	1886	9.49	20231027	3920	-47.32	20230608	1886	9.49	20231027	2.41	N	017900	500	289 억		12180549	N	N	0	N	00	N
40	20231124	100328	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2070	10	2	0.49	12824005	6201	5.54	2060	2080	2060	2675	1445	2060	2068.05	21.02	0	-4146	2146	2102	2076	2032	2006	2090	2020	290	615	500	1350	5	1	57943763	1199	8.66	0.49	12	0.01	239.00	4235.00	3920	20230608	-47.19	1886	20231027	9.76	3920	-47.19	20230608	1886	9.76	20231027	3920	-47.19	20230608	1886	9.76	20231027	2.41	N	017900	500	289 억		12180549	N	N	0	N	00	N
41	20231124	090328	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2070	10	2	0.49	2447015	1187	1.06	2060	2070	2060	2675	1445	2060	2061.51	21.02	0	-342	2146	2102	2076	2032	2006	2090	2020	290	615	500	1350	5	1	57943763	1199	8.66	0.49	12	0.00	239.00	4235.00	3920	20230608	-47.19	1886	20231027	9.76	3920	-47.19	20230608	1886	9.76	20231027	3920	-47.19	20230608	1886	9.76	20231027	2.41	N	017900	500	289 억		12180549	N	N	0	N	00	N
42	20231123	160325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2060	-15	5	-0.72	231693870	111741	77.80	2085	2120	2050	2695	1455	2075	2073.76	21.05	0	-15683	2115	2095	2080	2060	2045	2087	2052	290	620	500	1360	5	1	57943763	1194	8.62	0.49	12	0.19	239.00	4235.00	3920	20230608	-47.45	1886	20231027	9.23	3920	-47.45	20230608	1886	9.23	20231027	3920	-47.45	20230608	1886	9.23	20231027	2.38	N	017900	500	289 억		12197340	N	N	3	N	00	N
43	20231123	150336	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2055	-20	5	-0.96	214618455	103443	72.02	2085	2120	2050	2695	1455	2075	2074.75	21.05	0	-14616	2115	2095	2080	2060	2045	2087	2052	290	620	500	1360	5	1	57943763	1191	8.60	0.49	12	0.18	239.00	4235.00	3920	20230608	-47.58	1886	20231027	8.96	3920	-47.58	20230608	1886	8.96	20231027	3920	-47.58	20230608	1886	8.96	20231027	2.38	N	017900	500	289 억		12197340	N	N	3	N	00	N
44	20231123	140332	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2060	-15	5	-0.72	184071770	88588	61.68	2085	2120	2055	2695	1455	2075	2077.84	21.05	0	-5648	2115	2095	2080	2060	2045	2087	2052	290	620	500	1360	5	1	57943763	1194	8.62	0.49	12	0.15	239.00	4235.00	3920	20230608	-47.45	1886	20231027	9.23	3920	-47.45	20230608	1886	9.23	20231027	3920	-47.45	20230608	1886	9.23	20231027	2.38	N	017900	500	289 억		12197340	N	N	3	N	00	N
45	20231123	130334	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2080	5	2	0.24	148439405	71314	49.65	2085	2120	2065	2695	1455	2075	2081.49	21.05	0	-4093	2115	2095	2080	2060	2045	2087	2052	290	620	500	1360	5	1	57943763	1205	8.70	0.49	12	0.12	239.00	4235.00	3920	20230608	-46.94	1886	20231027	10.29	3920	-46.94	20230608	1886	10.29	20231027	3920	-46.94	20230608	1886	10.29	20231027	2.38	N	017900	500	289 억		12197340	N	N	3	N	00	N
46	20231123	120329	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2075	0	3	0.00	117799310	56535	39.36	2085	2120	2065	2695	1455	2075	2083.65	21.05	0	7401	2115	2095	2080	2060	2045	2087	2052	290	620	500	1360	5	1	57943763	1202	8.68	0.49	12	0.10	239.00	4235.00	3920	20230608	-47.07	1886	20231027	10.02	3920	-47.07	20230608	1886	10.02	20231027	3920	-47.07	20230608	1886	10.02	20231027	2.38	N	017900	500	289 억		12197340	N	N	3	N	00	N
47	20231123	110335	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2075	0	3	0.00	105086960	50423	35.11	2085	2120	2065	2695	1455	2075	2084.11	21.05	0	7316	2115	2095	2080	2060	2045	2087	2052	290	620	500	1360	5	1	57943763	1202	8.68	0.49	12	0.09	239.00	4235.00	3920	20230608	-47.07	1886	20231027	10.02	3920	-47.07	20230608	1886	10.02	20231027	3920	-47.07	20230608	1886	10.02	20231027	2.38	N	017900	500	289 억		12197340	N	N	3	N	00	N
48	20231123	100331	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2085	10	2	0.48	65546525	31567	21.98	2085	2090	2065	2695	1455	2075	2076.43	21.05	0	11580	2115	2095	2080	2060	2045	2087	2052	290	620	500	1360	5	1	57943763	1208	8.72	0.49	12	0.05	239.00	4235.00	3920	20230608	-46.81	1886	20231027	10.55	3920	-46.81	20230608	1886	10.55	20231027	3920	-46.81	20230608	1886	10.55	20231027	2.38	N	017900	500	289 억		12197340	N	N	3	N	00	N
49	20231123	090326	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2075	0	3	0.00	5905565	2835	1.97	2085	2085	2075	2695	1455	2075	2083.09	21.05	0	-1216	2115	2095	2080	2060	2045	2087	2052	290	620	500	1360	5	1	57943763	1202	8.68	0.49	12	0.00	239.00	4235.00	3920	20230608	-47.07	1886	20231027	10.02	3920	-47.07	20230608	1886	10.02	20231027	3920	-47.07	20230608	1886	10.02	20231027	2.38	N	017900	500	289 억		12197340	N	N	3	N	00	N
50	20231122	160320	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2075	-20	5	-0.95	277881860	133629	156.99	2095	2100	2065	2720	1470	2095	2079.50	21.01	0	20637	2155	2125	2110	2080	2065	2117	2072	290	625	500	1380	5	1	57943763	1202	8.68	0.49	12	0.23	239.00	4235.00	3920	20230608	-47.07	1886	20231027	10.02	3920	-47.07	20230608	1886	10.02	20231027	3920	-47.07	20230608	1886	10.02	20231027	2.38	N	017900	500	289 억		12176704	N	N	3	N	00	N
51	20231122	150326	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2070	-25	5	-1.19	260806345	125406	147.33	2095	2100	2065	2720	1470	2095	2079.70	21.01	0	18765	2155	2125	2110	2080	2065	2117	2072	290	625	500	1380	5	1	57943763	1199	8.66	0.49	12	0.22	239.00	4235.00	3920	20230608	-47.19	1886	20231027	9.76	3920	-47.19	20230608	1886	9.76	20231027	3920	-47.19	20230608	1886	9.76	20231027	2.38	N	017900	500	289 억		12176704	N	N	5	N	00	N
52	20231122	140320	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2090	-5	5	-0.24	179550395	86255	101.33	2095	2100	2065	2720	1470	2095	2081.62	21.01	0	6480	2155	2125	2110	2080	2065	2117	2072	290	625	500	1380	5	1	57943763	1211	8.74	0.49	12	0.15	239.00	4235.00	3920	20230608	-46.68	1886	20231027	10.82	3920	-46.68	20230608	1886	10.82	20231027	3920	-46.68	20230608	1886	10.82	20231027	2.38	N	017900	500	289 억		12176704	N	N	5	N	00	N
53	20231122	130333	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2090	-5	5	-0.24	136598820	65698	77.18	2095	2095	2065	2720	1470	2095	2079.19	21.01	0	5440	2155	2125	2110	2080	2065	2117	2072	290	625	500	1380	5	1	57943763	1211	8.74	0.49	12	0.11	239.00	4235.00	3920	20230608	-46.68	1886	20231027	10.82	3920	-46.68	20230608	1886	10.82	20231027	3920	-46.68	20230608	1886	10.82	20231027	2.38	N	017900	500	289 억		12176704	N	N	5	N	00	N
54	20231122	120333	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2090	-5	5	-0.24	114642025	55195	64.84	2095	2095	2065	2720	1470	2095	2077.04	21.01	0	3638	2155	2125	2110	2080	2065	2117	2072	290	625	500	1380	5	1	57943763	1211	8.74	0.49	12	0.10	239.00	4235.00	3920	20230608	-46.68	1886	20231027	10.82	3920	-46.68	20230608	1886	10.82	20231027	3920	-46.68	20230608	1886	10.82	20231027	2.38	N	017900	500	289 억		12176704	N	N	5	N	00	N
55	20231122	110343	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2080	-15	5	-0.72	74481375	35869	42.14	2095	2095	2065	2720	1470	2095	2076.48	21.01	0	3221	2155	2125	2110	2080	2065	2117	2072	290	625	500	1380	5	1	57943763	1205	8.70	0.49	12	0.06	239.00	4235.00	3920	20230608	-46.94	1886	20231027	10.29	3920	-46.94	20230608	1886	10.29	20231027	3920	-46.94	20230608	1886	10.29	20231027	2.38	N	017900	500	289 억		12176704	N	N	5	N	00	N
56	20231122	100336	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2070	-25	5	-1.19	37996215	18274	21.47	2095	2095	2065	2720	1470	2095	2079.25	21.01	0	1431	2155	2125	2110	2080	2065	2117	2072	290	625	500	1380	5	1	57943763	1199	8.66	0.49	12	0.03	239.00	4235.00	3920	20230608	-47.19	1886	20231027	9.76	3920	-47.19	20230608	1886	9.76	20231027	3920	-47.19	20230608	1886	9.76	20231027	2.38	N	017900	500	289 억		12176704	N	N	5	N	00	N
57	20231122	090321	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2095	0	3	0.00	6151420	2938	3.45	2095	2095	2080	2720	1470	2095	2093.74	21.01	0	-2143	2155	2125	2110	2080	2065	2117	2072	290	625	500	1380	5	1	57943763	1214	8.77	0.49	12	0.01	239.00	4235.00	3920	20230608	-46.56	1886	20231027	11.08	3920	-46.56	20230608	1886	11.08	20231027	3920	-46.56	20230608	1886	11.08	20231027	2.38	N	017900	500	289 억		12176704	N	N	5	N	00	N
58	20231121	160323	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2095	-25	5	-1.18	179872640	85105	93.82	2120	2140	2095	2755	1485	2120	2113.54	21.03	0	-8695	2160	2140	2115	2095	2070	2142	2097	290	635	500	1390	5	1	57943763	1214	8.77	0.49	12	0.15	239.00	4235.00	3920	20230608	-46.56	1886	20231027	11.08	3920	-46.56	20230608	1886	11.08	20231027	3920	-46.56	20230608	1886	11.08	20231027	2.31	N	017900	500	289 억		12185399	N	N	5	N	00	N
59	20231121	150323	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2110	-10	5	-0.47	145095740	68515	75.53	2120	2140	2100	2755	1485	2120	2117.72	21.03	0	-8180	2160	2140	2115	2095	2070	2142	2097	290	635	500	1390	5	1	57943763	1223	8.83	0.50	12	0.12	239.00	4235.00	3920	20230608	-46.17	1886	20231027	11.88	3920	-46.17	20230608	1886	11.88	20231027	3920	-46.17	20230608	1886	11.88	20231027	2.31	N	017900	500	289 억		12185399	N	N	24	N	00	N
60	20231121	140319	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2110	-10	5	-0.47	125450845	59189	65.25	2120	2140	2105	2755	1485	2120	2119.50	21.03	0	-1686	2160	2140	2115	2095	2070	2142	2097	290	635	500	1390	5	1	57943763	1223	8.83	0.50	12	0.10	239.00	4235.00	3920	20230608	-46.17	1886	20231027	11.88	3920	-46.17	20230608	1886	11.88	20231027	3920	-46.17	20230608	1886	11.88	20231027	2.31	N	017900	500	289 억		12185399	N	N	24	N	00	N
61	20231121	130320	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2115	-5	5	-0.24	100897140	47565	52.44	2120	2140	2115	2755	1485	2120	2121.25	21.03	0	5798	2160	2140	2115	2095	2070	2142	2097	290	635	500	1390	5	1	57943763	1226	8.85	0.50	12	0.08	239.00	4235.00	3920	20230608	-46.05	1886	20231027	12.14	3920	-46.05	20230608	1886	12.14	20231027	3920	-46.05	20230608	1886	12.14	20231027	2.31	N	017900	500	289 억		12185399	N	N	24	N	00	N
62	20231121	120318	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2120	0	3	0.00	72801015	34300	37.81	2120	2140	2115	2755	1485	2120	2122.48	21.03	0	9299	2160	2140	2115	2095	2070	2142	2097	290	635	500	1390	5	1	57943763	1228	8.87	0.50	12	0.06	239.00	4235.00	3920	20230608	-45.92	1886	20231027	12.41	3920	-45.92	20230608	1886	12.41	20231027	3920	-45.92	20230608	1886	12.41	20231027	2.31	N	017900	500	289 억		12185399	N	N	24	N	00	N
63	20231121	110318	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2125	5	2	0.24	67099795	31613	34.85	2120	2140	2115	2755	1485	2120	2122.54	21.03	0	10940	2160	2140	2115	2095	2070	2142	2097	290	635	500	1390	5	1	57943763	1231	8.89	0.50	12	0.05	239.00	4235.00	3920	20230608	-45.79	1886	20231027	12.67	3920	-45.79	20230608	1886	12.67	20231027	3920	-45.79	20230608	1886	12.67	20231027	2.31	N	017900	500	289 억		12185399	N	N	24	N	00	N
64	20231121	100312	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2120	0	3	0.00	39414245	18573	20.48	2120	2140	2115	2755	1485	2120	2122.13	21.03	0	7758	2160	2140	2115	2095	2070	2142	2097	290	635	500	1390	5	1	57943763	1228	8.87	0.50	12	0.03	239.00	4235.00	3920	20230608	-45.92	1886	20231027	12.41	3920	-45.92	20230608	1886	12.41	20231027	3920	-45.92	20230608	1886	12.41	20231027	2.31	N	017900	500	289 억		12185399	N	N	24	N	00	N
65	20231121	090315	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2140	20	2	0.94	10230740	4820	5.31	2120	2140	2120	2755	1485	2120	2122.56	21.03	0	1709	2160	2140	2115	2095	2070	2142	2097	290	635	500	1390	5	1	57943763	1240	8.95	0.51	12	0.01	239.00	4235.00	3920	20230608	-45.41	1886	20231027	13.47	3920	-45.41	20230608	1886	13.47	20231027	3920	-45.41	20230608	1886	13.47	20231027	2.31	N	017900	500	289 억		12185399	N	N	24	N	00	N
66	20231120	160316	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2120	10	2	0.47	190110835	89989	52.88	2120	2135	2090	2740	1480	2110	2112.60	21.03	0	1731	2170	2140	2110	2080	2050	2125	2065	290	630	500	1390	5	1	57943763	1228	8.87	0.50	12	0.16	239.00	4235.00	3920	20230608	-45.92	1886	20231027	12.41	3920	-45.92	20230608	1886	12.41	20231027	3920	-45.92	20230608	1886	12.41	20231027	2.26	N	017900	500	289 억		12183668	N	N	24	N	00	N
67	20231120	150319	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2125	15	2	0.71	183660535	86948	51.09	2120	2135	2090	2740	1480	2110	2112.30	21.03	0	2515	2170	2140	2110	2080	2050	2125	2065	290	630	500	1390	5	1	57943763	1231	8.89	0.50	12	0.15	239.00	4235.00	3920	20230608	-45.79	1886	20231027	12.67	3920	-45.79	20230608	1886	12.67	20231027	3920	-45.79	20230608	1886	12.67	20231027	2.26	N	017900	500	289 억		12183668	N	N	22	N	00	N
68	20231120	140319	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2125	15	2	0.71	147932200	70005	41.14	2120	2135	2090	2740	1480	2110	2113.17	21.03	0	-296	2170	2140	2110	2080	2050	2125	2065	290	630	500	1390	5	1	57943763	1231	8.89	0.50	12	0.12	239.00	4235.00	3920	20230608	-45.79	1886	20231027	12.67	3920	-45.79	20230608	1886	12.67	20231027	3920	-45.79	20230608	1886	12.67	20231027	2.26	N	017900	500	289 억		12183668	N	N	22	N	00	N
69	20231120	130317	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2120	10	2	0.47	140753480	66621	39.15	2120	2135	2090	2740	1480	2110	2112.75	21.03	0	865	2170	2140	2110	2080	2050	2125	2065	290	630	500	1390	5	1	57943763	1228	8.87	0.50	12	0.11	239.00	4235.00	3920	20230608	-45.92	1886	20231027	12.41	3920	-45.92	20230608	1886	12.41	20231027	3920	-45.92	20230608	1886	12.41	20231027	2.26	N	017900	500	289 억		12183668	N	N	22	N	00	N
70	20231120	120316	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2105	-5	5	-0.24	110393320	52333	30.75	2120	2125	2090	2740	1480	2110	2109.44	21.03	0	2560	2170	2140	2110	2080	2050	2125	2065	290	630	500	1390	5	1	57943763	1220	8.81	0.50	12	0.09	239.00	4235.00	3920	20230608	-46.30	1886	20231027	11.61	3920	-46.30	20230608	1886	11.61	20231027	3920	-46.30	20230608	1886	11.61	20231027	2.26	N	017900	500	289 억		12183668	N	N	22	N	00	N
71	20231120	110316	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2110	0	3	0.00	82208470	39007	22.92	2120	2125	2090	2740	1480	2110	2107.53	21.03	0	2344	2170	2140	2110	2080	2050	2125	2065	290	630	500	1390	5	1	57943763	1223	8.83	0.50	12	0.07	239.00	4235.00	3920	20230608	-46.17	1886	20231027	11.88	3920	-46.17	20230608	1886	11.88	20231027	3920	-46.17	20230608	1886	11.88	20231027	2.26	N	017900	500	289 억		12183668	N	N	22	N	00	N
72	20231120	100316	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2115	5	2	0.24	54794255	25965	15.26	2120	2125	2090	2740	1480	2110	2110.31	21.03	0	-1350	2170	2140	2110	2080	2050	2125	2065	290	630	500	1390	5	1	57943763	1226	8.85	0.50	12	0.04	239.00	4235.00	3920	20230608	-46.05	1886	20231027	12.14	3920	-46.05	20230608	1886	12.14	20231027	3920	-46.05	20230608	1886	12.14	20231027	2.26	N	017900	500	289 억		12183668	N	N	22	N	00	N
73	20231120	090318	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2095	-15	5	-0.71	29915930	14146	8.31	2120	2120	2090	2740	1480	2110	2114.80	21.03	0	-4791	2170	2140	2110	2080	2050	2125	2065	290	630	500	1390	5	1	57943763	1214	8.77	0.49	12	0.02	239.00	4235.00	3920	20230608	-46.56	1886	20231027	11.08	3920	-46.56	20230608	1886	11.08	20231027	3920	-46.56	20230608	1886	11.08	20231027	2.26	N	017900	500	289 억		12183668	N	N	22	N	00	N
74	20231117	160323	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2110	-25	5	-1.17	358511125	169892	75.39	2135	2140	2080	2775	1495	2135	2110.23	21.09	0	-37725	2231	2182	2131	2082	2031	2207	2107	290	640	500	1400	5	1	57943763	1223	8.83	0.50	12	0.29	239.00	4235.00	3920	20230608	-46.17	1886	20231027	11.88	3920	-46.17	20230608	1886	11.88	20231027	3920	-46.17	20230608	1886	11.88	20231027	2.26	N	017900	500	289 억		12221025	N	N	22	N	00	N
75	20231117	150325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2100	-35	5	-1.64	350430375	166049	73.69	2135	2140	2080	2775	1495	2135	2110.40	21.09	0	-37601	2231	2182	2131	2082	2031	2207	2107	290	640	500	1400	5	1	57943763	1217	8.79	0.50	12	0.29	239.00	4235.00	3920	20230608	-46.43	1886	20231027	11.35	3920	-46.43	20230608	1886	11.35	20231027	3920	-46.43	20230608	1886	11.35	20231027	2.26	N	017900	500	289 억		12221025	N	N	0	N	00	N
76	20231117	140325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2100	-35	5	-1.64	208708370	98993	43.93	2135	2140	2080	2775	1495	2135	2108.31	21.09	0	-32925	2231	2182	2131	2082	2031	2207	2107	290	640	500	1400	5	1	57943763	1217	8.79	0.50	12	0.17	239.00	4235.00	3920	20230608	-46.43	1886	20231027	11.35	3920	-46.43	20230608	1886	11.35	20231027	3920	-46.43	20230608	1886	11.35	20231027	2.26	N	017900	500	289 억		12221025	N	N	0	N	00	N
77	20231117	130323	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2095	-40	5	-1.87	177010945	83868	37.22	2135	2140	2080	2775	1495	2135	2110.59	21.09	0	-28958	2231	2182	2131	2082	2031	2207	2107	290	640	500	1400	5	1	57943763	1214	8.77	0.49	12	0.14	239.00	4235.00	3920	20230608	-46.56	1886	20231027	11.08	3920	-46.56	20230608	1886	11.08	20231027	3920	-46.56	20230608	1886	11.08	20231027	2.26	N	017900	500	289 억		12221025	N	N	0	N	00	N
78	20231117	120323	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2105	-30	5	-1.41	149861945	70871	31.45	2135	2140	2095	2775	1495	2135	2114.57	21.09	0	-29446	2231	2182	2131	2082	2031	2207	2107	290	640	500	1400	5	1	57943763	1220	8.81	0.50	12	0.12	239.00	4235.00	3920	20230608	-46.30	1886	20231027	11.61	3920	-46.30	20230608	1886	11.61	20231027	3920	-46.30	20230608	1886	11.61	20231027	2.26	N	017900	500	289 억		12221025	N	N	0	N	00	N
79	20231117	110324	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2110	-25	5	-1.17	135838210	64185	28.48	2135	2140	2095	2775	1495	2135	2116.35	21.09	0	-28358	2231	2182	2131	2082	2031	2207	2107	290	640	500	1400	5	1	57943763	1223	8.83	0.50	12	0.11	239.00	4235.00	3920	20230608	-46.17	1886	20231027	11.88	3920	-46.17	20230608	1886	11.88	20231027	3920	-46.17	20230608	1886	11.88	20231027	2.26	N	017900	500	289 억		12221025	N	N	0	N	00	N
80	20231117	100324	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2130	-5	5	-0.23	107286625	50667	22.48	2135	2140	2095	2775	1495	2135	2117.49	21.09	0	-19904	2231	2182	2131	2082	2031	2207	2107	290	640	500	1400	5	1	57943763	1234	8.91	0.50	12	0.09	239.00	4235.00	3920	20230608	-45.66	1886	20231027	12.94	3920	-45.66	20230608	1886	12.94	20231027	3920	-45.66	20230608	1886	12.94	20231027	2.26	N	017900	500	289 억		12221025	N	N	0	N	00	N
81	20231117	090324	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2140	5	2	0.23	6369350	3003	1.33	2135	2140	2110	2775	1495	2135	2121.00	21.09	0	-2869	2231	2182	2131	2082	2031	2207	2107	290	640	500	1400	5	1	57943763	1240	8.95	0.51	12	0.01	239.00	4235.00	3920	20230608	-45.41	1886	20231027	13.47	3920	-45.41	20230608	1886	13.47	20231027	3920	-45.41	20230608	1886	13.47	20231027	2.26	N	017900	500	289 억		12221025	N	N	0	N	00	N
82	20231116	160323	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2130	35	2	1.67	457244165	214804	119.64	2095	2180	2080	2720	1470	2095	2128.66	21.15	0	-30682	2145	2120	2090	2065	2035	2132	2077	290	625	500	1380	5	1	57943763	1234	8.91	0.50	12	0.37	239.00	4235.00	3920	20230608	-45.66	1886	20231027	12.94	3920	-45.66	20230608	1886	12.94	20231027	3920	-45.66	20230608	1886	12.94	20231027	2.29	N	017900	500	289 억		12252572	N	N	0	N	00	N
83	20231116	150322	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2130	35	2	1.67	435460495	204549	113.93	2095	2180	2080	2720	1470	2095	2128.88	21.15	0	-30041	2145	2120	2090	2065	2035	2132	2077	290	625	500	1380	5	1	57943763	1234	8.91	0.50	12	0.35	239.00	4235.00	3920	20230608	-45.66	1886	20231027	12.94	3920	-45.66	20230608	1886	12.94	20231027	3920	-45.66	20230608	1886	12.94	20231027	2.29	N	017900	500	289 억		12252572	N	N	0	N	00	N
84	20231116	140319	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2140	45	2	2.15	363801555	170895	95.18	2095	2180	2080	2720	1470	2095	2128.80	21.15	0	-27654	2145	2120	2090	2065	2035	2132	2077	290	625	500	1380	5	1	57943763	1240	8.95	0.51	12	0.29	239.00	4235.00	3920	20230608	-45.41	1886	20231027	13.47	3920	-45.41	20230608	1886	13.47	20231027	3920	-45.41	20230608	1886	13.47	20231027	2.29	N	017900	500	289 억		12252572	N	N	0	N	00	N
85	20231116	130323	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2110	15	2	0.72	63145360	30169	16.80	2095	2110	2080	2720	1470	2095	2093.05	21.15	0	-4601	2145	2120	2090	2065	2035	2132	2077	290	625	500	1380	5	1	57943763	1223	8.83	0.50	12	0.05	239.00	4235.00	3920	20230608	-46.17	1886	20231027	11.88	3920	-46.17	20230608	1886	11.88	20231027	3920	-46.17	20230608	1886	11.88	20231027	2.29	N	017900	500	289 억		12252572	N	N	0	N	00	N
86	20231116	120324	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2090	-5	5	-0.24	43426325	20764	11.56	2095	2105	2080	2720	1470	2095	2091.42	21.15	0	-4940	2145	2120	2090	2065	2035	2132	2077	290	625	500	1380	5	1	57943763	1211	8.74	0.49	12	0.04	239.00	4235.00	3920	20230608	-46.68	1886	20231027	10.82	3920	-46.68	20230608	1886	10.82	20231027	3920	-46.68	20230608	1886	10.82	20231027	2.29	N	017900	500	289 억		12252572	N	N	0	N	00	N
87	20231116	110321	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2095	0	3	0.00	20942045	10005	5.57	2095	2105	2080	2720	1470	2095	2093.16	21.15	0	-3896	2145	2120	2090	2065	2035	2132	2077	290	625	500	1380	5	1	57943763	1214	8.77	0.49	12	0.02	239.00	4235.00	3920	20230608	-46.56	1886	20231027	11.08	3920	-46.56	20230608	1886	11.08	20231027	3920	-46.56	20230608	1886	11.08	20231027	2.29	N	017900	500	289 억		12252572	N	N	0	N	00	N
88	20231116	100320	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2095	0	3	0.00	3228915	1548	0.86	2095	2095	2080	2720	1470	2095	2085.84	21.15	0	-1044	2145	2120	2090	2065	2035	2132	2077	290	625	500	1380	5	1	57943763	1214	8.77	0.49	12	0.00	239.00	4235.00	3920	20230608	-46.56	1886	20231027	11.08	3920	-46.56	20230608	1886	11.08	20231027	3920	-46.56	20230608	1886	11.08	20231027	2.29	N	017900	500	289 억		12252572	N	N	0	N	00	N
89	20231116	090319	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	21.15	0	0	2145	2120	2090	2065	2035	2132	2077	290	625	500	1380	5	1	57943763	1214	8.77	0.49	12	0.00	239.00	4235.00	3920	20230608	-46.56	1886	20231027	11.08	3920	-46.56	20230608	1886	11.08	20231027	3920	-46.56	20230608	1886	11.08	20231027	2.29	N	017900	500	289 억		12252572	N	N	0	N	00	N
90	20231115	160305	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2095	55	2	2.70	375829090	179425	227.90	2065	2115	2060	2650	1430	2040	2094.63	21.05	0	58154	2090	2065	2040	2015	1990	2077	2027	290	610	500	1340	5	1	57943763	1214	8.77	0.49	12	0.31	239.00	4235.00	3920	20230608	-46.56	1886	20231027	11.08	3920	-46.56	20230608	1886	11.08	20231027	3920	-46.56	20230608	1886	11.08	20231027	2.27	N	017900	500	289 억		12195142	N	N	45	N	00	N
91	20231115	150325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2095	55	2	2.70	359392580	171566	217.92	2065	2115	2060	2650	1430	2040	2094.78	21.05	0	55975	2090	2065	2040	2015	1990	2077	2027	290	610	500	1340	5	1	57943763	1214	8.77	0.49	12	0.30	239.00	4235.00	3920	20230608	-46.56	1886	20231027	11.08	3920	-46.56	20230608	1886	11.08	20231027	3920	-46.56	20230608	1886	11.08	20231027	2.27	N	017900	500	289 억		12195142	N	N	45	N	00	N
92	20231115	140327	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2100	60	2	2.94	339137965	161908	205.65	2065	2115	2060	2650	1430	2040	2094.63	21.05	0	53538	2090	2065	2040	2015	1990	2077	2027	290	610	500	1340	5	1	57943763	1217	8.79	0.50	12	0.28	239.00	4235.00	3920	20230608	-46.43	1886	20231027	11.35	3920	-46.43	20230608	1886	11.35	20231027	3920	-46.43	20230608	1886	11.35	20231027	2.27	N	017900	500	289 억		12195142	N	N	45	N	00	N
93	20231115	130326	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2090	50	2	2.45	289031995	137939	175.21	2065	2115	2060	2650	1430	2040	2095.36	21.05	0	50698	2090	2065	2040	2015	1990	2077	2027	290	610	500	1340	5	1	57943763	1211	8.74	0.49	12	0.24	239.00	4235.00	3920	20230608	-46.68	1886	20231027	10.82	3920	-46.68	20230608	1886	10.82	20231027	3920	-46.68	20230608	1886	10.82	20231027	2.27	N	017900	500	289 억		12195142	N	N	45	N	00	N
94	20231115	120328	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2100	60	2	2.94	265750045	126839	161.11	2065	2115	2060	2650	1430	2040	2095.18	21.05	0	49184	2090	2065	2040	2015	1990	2077	2027	290	610	500	1340	5	1	57943763	1217	8.79	0.50	12	0.22	239.00	4235.00	3920	20230608	-46.43	1886	20231027	11.35	3920	-46.43	20230608	1886	11.35	20231027	3920	-46.43	20230608	1886	11.35	20231027	2.27	N	017900	500	289 억		12195142	N	N	45	N	00	N
95	20231115	110330	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2095	55	2	2.70	202267425	96570	122.66	2065	2115	2060	2650	1430	2040	2094.52	21.05	0	46917	2090	2065	2040	2015	1990	2077	2027	290	610	500	1340	5	1	57943763	1214	8.77	0.49	12	0.17	239.00	4235.00	3920	20230608	-46.56	1886	20231027	11.08	3920	-46.56	20230608	1886	11.08	20231027	3920	-46.56	20230608	1886	11.08	20231027	2.27	N	017900	500	289 억		12195142	N	N	45	N	00	N
96	20231115	100326	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2090	50	2	2.45	188530965	90011	114.33	2065	2115	2060	2650	1430	2040	2094.53	21.05	0	45752	2090	2065	2040	2015	1990	2077	2027	290	610	500	1340	5	1	57943763	1211	8.74	0.49	12	0.16	239.00	4235.00	3920	20230608	-46.68	1886	20231027	10.82	3920	-46.68	20230608	1886	10.82	20231027	3920	-46.68	20230608	1886	10.82	20231027	2.27	N	017900	500	289 억		12195142	N	N	45	N	00	N
97	20231115	090323	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2075	35	2	1.72	23667740	11435	14.52	2065	2080	2060	2650	1430	2040	2069.76	21.05	0	4916	2090	2065	2040	2015	1990	2077	2027	290	610	500	1340	5	1	57943763	1202	8.68	0.49	12	0.02	239.00	4235.00	3920	20230608	-47.07	1886	20231027	10.02	3920	-47.07	20230608	1886	10.02	20231027	3920	-47.07	20230608	1886	10.02	20231027	2.27	N	017900	500	289 억		12195142	N	N	45	N	00	N
98	20231114	160321	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2040	25	2	1.24	160442605	78729	37.46	2020	2065	2015	2615	1415	2015	2037.88	20.98	0	37736	2165	2090	2050	1975	1935	2070	1955	290	600	500	1320	5	1	57943763	1182	8.54	0.48	12	0.14	239.00	4235.00	3920	20230608	-47.96	1886	20231027	8.17	3920	-47.96	20230608	1886	8.17	20231027	3920	-47.96	20230608	1886	8.17	20231027	2.26	N	017900	500	289 억		12157354	N	N	45	N	00	N
99	20231114	150321	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2040	25	2	1.24	143801465	70567	33.58	2020	2065	2015	2615	1415	2015	2037.80	20.98	0	34927	2165	2090	2050	1975	1935	2070	1955	290	600	500	1320	5	1	57943763	1182	8.54	0.48	12	0.12	239.00	4235.00	3920	20230608	-47.96	1886	20231027	8.17	3920	-47.96	20230608	1886	8.17	20231027	3920	-47.96	20230608	1886	8.17	20231027	2.26	N	017900	500	289 억		12157354	N	N	48	N	00	N
100	20231114	140322	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2025	10	2	0.50	129178185	63372	30.15	2020	2065	2015	2615	1415	2015	2038.41	20.98	0	34527	2165	2090	2050	1975	1935	2070	1955	290	600	500	1320	5	1	57943763	1173	8.47	0.48	12	0.11	239.00	4235.00	3920	20230608	-48.34	1886	20231027	7.37	3920	-48.34	20230608	1886	7.37	20231027	3920	-48.34	20230608	1886	7.37	20231027	2.26	N	017900	500	289 억		12157354	N	N	48	N	00	N
101	20231114	130323	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2030	15	2	0.74	114107070	55923	26.61	2020	2065	2015	2615	1415	2015	2040.43	20.98	0	30645	2165	2090	2050	1975	1935	2070	1955	290	600	500	1320	5	1	57943763	1176	8.49	0.48	12	0.10	239.00	4235.00	3920	20230608	-48.21	1886	20231027	7.64	3920	-48.21	20230608	1886	7.64	20231027	3920	-48.21	20230608	1886	7.64	20231027	2.26	N	017900	500	289 억		12157354	N	N	48	N	00	N
102	20231114	120322	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2040	25	2	1.24	79490625	38847	18.48	2020	2065	2020	2615	1415	2015	2046.25	20.98	0	21997	2165	2090	2050	1975	1935	2070	1955	290	600	500	1320	5	1	57943763	1182	8.54	0.48	12	0.07	239.00	4235.00	3920	20230608	-47.96	1886	20231027	8.17	3920	-47.96	20230608	1886	8.17	20231027	3920	-47.96	20230608	1886	8.17	20231027	2.26	N	017900	500	289 억		12157354	N	N	48	N	00	N
103	20231114	110326	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2040	25	2	1.24	79482430	38843	18.48	2020	2065	2020	2615	1415	2015	2046.25	20.98	0	21997	2165	2090	2050	1975	1935	2070	1955	290	600	500	1320	5	1	57943763	1182	8.54	0.48	12	0.07	239.00	4235.00	3920	20230608	-47.96	1886	20231027	8.17	3920	-47.96	20230608	1886	8.17	20231027	3920	-47.96	20230608	1886	8.17	20231027	2.26	N	017900	500	289 억		12157354	N	N	48	N	00	N
104	20231114	100323	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2035	20	2	0.99	69638515	34038	16.20	2020	2065	2020	2615	1415	2015	2045.91	20.98	0	21984	2165	2090	2050	1975	1935	2070	1955	290	600	500	1320	5	1	57943763	1179	8.51	0.48	12	0.06	239.00	4235.00	3920	20230608	-48.09	1886	20231027	7.90	3920	-48.09	20230608	1886	7.90	20231027	3920	-48.09	20230608	1886	7.90	20231027	2.26	N	017900	500	289 억		12157354	N	N	48	N	00	N
105	20231114	090320	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2040	25	2	1.24	1327220	653	0.31	2020	2040	2020	2615	1415	2015	2032.50	20.98	0	-10	2165	2090	2050	1975	1935	2070	1955	290	600	500	1320	5	1	57943763	1182	8.54	0.48	12	0.00	239.00	4235.00	3920	20230608	-47.96	1886	20231027	8.17	3920	-47.96	20230608	1886	8.17	20231027	3920	-47.96	20230608	1886	8.17	20231027	2.26	N	017900	500	289 억		12157354	N	N	48	N	00	N
106	20231113	160319	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2015	-65	5	-3.12	428468250	210101	185.23	2110	2125	2010	2700	1460	2080	2039.50	21.08	0	-66989	2133	2106	2053	2026	1973	2120	2040	290	620	500	1370	5	1	57943763	1168	8.43	0.48	12	0.36	239.00	4235.00	3920	20230608	-48.60	1886	20231027	6.84	3920	-48.60	20230608	1886	6.84	20231027	3920	-48.60	20230608	1886	6.84	20231027	2.21	N	017900	500	289 억		12216913	N	N	48	N	00	N
107	20231113	150318	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2040	-40	5	-1.92	362256730	177291	156.31	2110	2125	2010	2700	1460	2080	2043.29	21.08	0	-67364	2133	2106	2053	2026	1973	2120	2040	290	620	500	1370	5	1	57943763	1182	8.54	0.48	12	0.31	239.00	4235.00	3920	20230608	-47.96	1886	20231027	8.17	3920	-47.96	20230608	1886	8.17	20231027	3920	-47.96	20230608	1886	8.17	20231027	2.21	N	017900	500	289 억		12216913	N	N	113	N	00	N
108	20231113	140316	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2020	-60	5	-2.88	282655835	138542	122.14	2110	2125	2010	2700	1460	2080	2040.22	21.08	0	-59306	2133	2106	2053	2026	1973	2120	2040	290	620	500	1370	5	1	57943763	1170	8.45	0.48	12	0.24	239.00	4235.00	3920	20230608	-48.47	1886	20231027	7.10	3920	-48.47	20230608	1886	7.10	20231027	3920	-48.47	20230608	1886	7.10	20231027	2.21	N	017900	500	289 억		12216913	N	N	113	N	00	N
109	20231113	130316	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2020	-60	5	-2.88	232269785	113543	100.10	2110	2125	2010	2700	1460	2080	2045.65	21.08	0	-40396	2133	2106	2053	2026	1973	2120	2040	290	620	500	1370	5	1	57943763	1170	8.45	0.48	12	0.20	239.00	4235.00	3920	20230608	-48.47	1886	20231027	7.10	3920	-48.47	20230608	1886	7.10	20231027	3920	-48.47	20230608	1886	7.10	20231027	2.21	N	017900	500	289 억		12216913	N	N	113	N	00	N
110	20231113	120316	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2030	-50	5	-2.40	182944465	89065	78.52	2110	2125	2020	2700	1460	2080	2054.06	21.08	0	-26715	2133	2106	2053	2026	1973	2120	2040	290	620	500	1370	5	1	57943763	1176	8.49	0.48	12	0.15	239.00	4235.00	3920	20230608	-48.21	1886	20231027	7.64	3920	-48.21	20230608	1886	7.64	20231027	3920	-48.21	20230608	1886	7.64	20231027	2.21	N	017900	500	289 억		12216913	N	N	113	N	00	N
111	20231113	110314	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2045	-35	5	-1.68	152064795	73817	65.08	2110	2125	2025	2700	1460	2080	2060.02	21.08	0	-14579	2133	2106	2053	2026	1973	2120	2040	290	620	500	1370	5	1	57943763	1185	8.56	0.48	12	0.13	239.00	4235.00	3920	20230608	-47.83	1886	20231027	8.43	3920	-47.83	20230608	1886	8.43	20231027	3920	-47.83	20230608	1886	8.43	20231027	2.21	N	017900	500	289 억		12216913	N	N	113	N	00	N
112	20231113	100315	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2060	-20	5	-0.96	106622915	51515	45.42	2110	2125	2050	2700	1460	2080	2069.75	21.08	0	-5941	2133	2106	2053	2026	1973	2120	2040	290	620	500	1370	5	1	57943763	1194	8.62	0.49	12	0.09	239.00	4235.00	3920	20230608	-47.45	1886	20231027	9.23	3920	-47.45	20230608	1886	9.23	20231027	3920	-47.45	20230608	1886	9.23	20231027	2.21	N	017900	500	289 억		12216913	N	N	113	N	00	N
113	20231113	090316	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2090	10	2	0.48	20810675	9862	8.69	2110	2125	2090	2700	1460	2080	2110.19	21.08	0	-4660	2133	2106	2053	2026	1973	2120	2040	290	620	500	1370	5	1	57943763	1211	8.74	0.49	12	0.02	239.00	4235.00	3920	20230608	-46.68	1886	20231027	10.82	3920	-46.68	20230608	1886	10.82	20231027	3920	-46.68	20230608	1886	10.82	20231027	2.21	N	017900	500	289 억		12216913	N	N	113	N	00	N
114	20231110	160318	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2080	35	2	1.71	228167940	112324	30.14	2035	2080	2000	2655	1435	2045	2031.31	21.11	0	-15205	2171	2107	2076	2012	1981	2092	1997	290	610	500	1340	5	1	57943763	1205	8.70	0.49	12	0.19	239.00	4235.00	3920	20230608	-46.94	1886	20231027	10.29	3920	-46.94	20230608	1886	10.29	20231027	3920	-46.94	20230608	1886	10.29	20231027	2.18	N	017900	500	289 억		12234655	N	N	113	N	00	N
115	20231110	150321	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2035	-10	5	-0.49	208648360	102854	27.59	2035	2080	2000	2655	1435	2045	2028.59	21.11	0	-13540	2171	2107	2076	2012	1981	2092	1997	290	610	500	1340	5	1	57943763	1179	8.51	0.48	12	0.18	239.00	4235.00	3920	20230608	-48.09	1886	20231027	7.90	3920	-48.09	20230608	1886	7.90	20231027	3920	-48.09	20230608	1886	7.90	20231027	2.18	N	017900	500	289 억		12234655	N	N	18	N	00	N
116	20231110	140318	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2015	-30	5	-1.47	114319055	56709	15.21	2035	2080	2000	2655	1435	2045	2015.89	21.11	0	-4297	2171	2107	2076	2012	1981	2092	1997	290	610	500	1340	5	1	57943763	1168	8.43	0.48	12	0.10	239.00	4235.00	3920	20230608	-48.60	1886	20231027	6.84	3920	-48.60	20230608	1886	6.84	20231027	3920	-48.60	20230608	1886	6.84	20231027	2.18	N	017900	500	289 억		12234655	N	N	18	N	00	N
117	20231110	130320	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2025	-20	5	-0.98	104887625	52029	13.96	2035	2080	2000	2655	1435	2045	2015.95	21.11	0	-4535	2171	2107	2076	2012	1981	2092	1997	290	610	500	1340	5	1	57943763	1173	8.47	0.48	12	0.09	239.00	4235.00	3920	20230608	-48.34	1886	20231027	7.37	3920	-48.34	20230608	1886	7.37	20231027	3920	-48.34	20230608	1886	7.37	20231027	2.18	N	017900	500	289 억		12234655	N	N	18	N	00	N
118	20231110	120319	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2020	-25	5	-1.22	102383230	50792	13.63	2035	2080	2000	2655	1435	2045	2015.74	21.11	0	-3606	2171	2107	2076	2012	1981	2092	1997	290	610	500	1340	5	1	57943763	1170	8.45	0.48	12	0.09	239.00	4235.00	3920	20230608	-48.47	1886	20231027	7.10	3920	-48.47	20230608	1886	7.10	20231027	3920	-48.47	20230608	1886	7.10	20231027	2.18	N	017900	500	289 억		12234655	N	N	18	N	00	N
119	20231110	110318	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2020	-25	5	-1.22	93188885	46239	12.41	2035	2080	2000	2655	1435	2045	2015.37	21.11	0	-2269	2171	2107	2076	2012	1981	2092	1997	290	610	500	1340	5	1	57943763	1170	8.45	0.48	12	0.08	239.00	4235.00	3920	20230608	-48.47	1886	20231027	7.10	3920	-48.47	20230608	1886	7.10	20231027	3920	-48.47	20230608	1886	7.10	20231027	2.18	N	017900	500	289 억		12234655	N	N	18	N	00	N
120	20231110	100319	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2015	-30	5	-1.47	76961755	38183	10.24	2035	2080	2000	2655	1435	2045	2015.60	21.11	0	-4546	2171	2107	2076	2012	1981	2092	1997	290	610	500	1340	5	1	57943763	1168	8.43	0.48	12	0.07	239.00	4235.00	3920	20230608	-48.60	1886	20231027	6.84	3920	-48.60	20230608	1886	6.84	20231027	3920	-48.60	20230608	1886	6.84	20231027	2.18	N	017900	500	289 억		12234655	N	N	18	N	00	N
121	20231110	090315	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2035	-10	5	-0.49	9497620	4663	1.25	2035	2080	2030	2655	1435	2045	2036.80	21.11	0	-860	2171	2107	2076	2012	1981	2092	1997	290	610	500	1340	5	1	57943763	1179	8.51	0.48	12	0.01	239.00	4235.00	3920	20230608	-48.09	1886	20231027	7.90	3920	-48.09	20230608	1886	7.90	20231027	3920	-48.09	20230608	1886	7.90	20231027	2.18	N	017900	500	289 억		12234655	N	N	18	N	00	N
122	20231109	160311	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2045	-35	5	-1.68	776166835	370519	155.60	2080	2140	2045	2700	1460	2080	2094.81	21.20	0	-55051	2180	2130	2090	2040	2000	2110	2020	290	620	500	1370	5	1	57943763	1185	8.56	0.48	12	0.64	239.00	4235.00	3920	20230608	-47.83	1886	20231027	8.43	3920	-47.83	20230608	1886	8.43	20231027	3920	-47.83	20230608	1886	8.43	20231027	2.12	N	017900	500	289 억		12283272	N	N	18	N	00	N
123	20231109	150313	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2065	-15	5	-0.72	736743150	351281	147.53	2080	2140	2050	2700	1460	2080	2097.30	21.20	0	-62479	2180	2130	2090	2040	2000	2110	2020	290	620	500	1370	5	1	57943763	1197	8.64	0.49	12	0.61	239.00	4235.00	3920	20230608	-47.32	1886	20231027	9.49	3920	-47.32	20230608	1886	9.49	20231027	3920	-47.32	20230608	1886	9.49	20231027	2.12	N	017900	500	289 억		12283272	N	N	2	N	00	N
124	20231109	140311	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2065	-15	5	-0.72	679462455	323427	135.83	2080	2140	2050	2700	1460	2080	2100.82	21.20	0	-62580	2180	2130	2090	2040	2000	2110	2020	290	620	500	1370	5	1	57943763	1197	8.64	0.49	12	0.56	239.00	4235.00	3920	20230608	-47.32	1886	20231027	9.49	3920	-47.32	20230608	1886	9.49	20231027	3920	-47.32	20230608	1886	9.49	20231027	2.12	N	017900	500	289 억		12283272	N	N	2	N	00	N
125	20231109	130312	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2070	-10	5	-0.48	614924275	292106	122.67	2080	2140	2060	2700	1460	2080	2105.14	21.20	0	-59204	2180	2130	2090	2040	2000	2110	2020	290	620	500	1370	5	1	57943763	1199	8.66	0.49	12	0.50	239.00	4235.00	3920	20230608	-47.19	1886	20231027	9.76	3920	-47.19	20230608	1886	9.76	20231027	3920	-47.19	20230608	1886	9.76	20231027	2.12	N	017900	500	289 억		12283272	N	N	2	N	00	N
126	20231109	120313	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2090	10	2	0.48	583426695	276984	116.32	2080	2140	2060	2700	1460	2080	2106.36	21.20	0	-57129	2180	2130	2090	2040	2000	2110	2020	290	620	500	1370	5	1	57943763	1211	8.74	0.49	12	0.48	239.00	4235.00	3920	20230608	-46.68	1886	20231027	10.82	3920	-46.68	20230608	1886	10.82	20231027	3920	-46.68	20230608	1886	10.82	20231027	2.12	N	017900	500	289 억		12283272	N	N	2	N	00	N
127	20231109	110313	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2135	55	2	2.64	458737530	218092	91.59	2080	2140	2060	2700	1460	2080	2103.41	21.20	0	-50417	2180	2130	2090	2040	2000	2110	2020	290	620	500	1370	5	1	57943763	1237	8.93	0.50	12	0.38	239.00	4235.00	3920	20230608	-45.54	1886	20231027	13.20	3920	-45.54	20230608	1886	13.20	20231027	3920	-45.54	20230608	1886	13.20	20231027	2.12	N	017900	500	289 억		12283272	N	N	2	N	00	N
128	20231109	100310	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2075	-5	5	-0.24	234363200	111869	46.98	2080	2140	2070	2700	1460	2080	2094.98	21.20	0	-31059	2180	2130	2090	2040	2000	2110	2020	290	620	500	1370	5	1	57943763	1202	8.68	0.49	12	0.19	239.00	4235.00	3920	20230608	-47.07	1886	20231027	10.02	3920	-47.07	20230608	1886	10.02	20231027	3920	-47.07	20230608	1886	10.02	20231027	2.12	N	017900	500	289 억		12283272	N	N	2	N	00	N
129	20231109	090311	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2090	10	2	0.48	17661005	8482	3.56	2080	2090	2075	2700	1460	2080	2082.17	21.20	0	3263	2180	2130	2090	2040	2000	2110	2020	290	620	500	1370	5	1	57943763	1211	8.74	0.49	12	0.01	239.00	4235.00	3920	20230608	-46.68	1886	20231027	10.82	3920	-46.68	20230608	1886	10.82	20231027	3920	-46.68	20230608	1886	10.82	20231027	2.12	N	017900	500	289 억		12283272	N	N	2	N	00	N
130	20231108	160310	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2080	20	2	0.97	497386660	238115	64.14	2095	2140	2050	2675	1445	2060	2088.87	21.23	0	-16029	2220	2140	2070	1990	1920	2135	1985	290	615	500	1350	5	1	57943763	1205	8.70	0.49	12	0.41	239.00	4235.00	3920	20230608	-46.94	1886	20231027	10.29	3920	-46.94	20230608	1886	10.29	20231027	3920	-46.94	20230608	1886	10.29	20231027	2.04	N	017900	500	289 억		12299104	N	N	2	N	00	N
131	20231108	150312	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2060	0	3	0.00	473038875	226368	60.98	2095	2140	2050	2675	1445	2060	2089.69	21.23	0	-8848	2220	2140	2070	1990	1920	2135	1985	290	615	500	1350	5	1	57943763	1194	8.62	0.49	12	0.39	239.00	4235.00	3920	20230608	-47.45	1886	20231027	9.23	3920	-47.45	20230608	1886	9.23	20231027	3920	-47.45	20230608	1886	9.23	20231027	2.04	N	017900	500	289 억		12299104	N	N	0	N	00	N
132	20231108	140310	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2075	15	2	0.73	426171085	203618	54.85	2095	2140	2050	2675	1445	2060	2092.99	21.23	0	-5371	2220	2140	2070	1990	1920	2135	1985	290	615	500	1350	5	1	57943763	1202	8.68	0.49	12	0.35	239.00	4235.00	3920	20230608	-47.07	1886	20231027	10.02	3920	-47.07	20230608	1886	10.02	20231027	3920	-47.07	20230608	1886	10.02	20231027	2.04	N	017900	500	289 억		12299104	N	N	0	N	00	N
133	20231108	130311	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2065	5	2	0.24	414810935	198135	53.37	2095	2140	2050	2675	1445	2060	2093.58	21.23	0	-3184	2220	2140	2070	1990	1920	2135	1985	290	615	500	1350	5	1	57943763	1197	8.64	0.49	12	0.34	239.00	4235.00	3920	20230608	-47.32	1886	20231027	9.49	3920	-47.32	20230608	1886	9.49	20231027	3920	-47.32	20230608	1886	9.49	20231027	2.04	N	017900	500	289 억		12299104	N	N	0	N	00	N
134	20231108	120312	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2080	20	2	0.97	403164680	192518	51.86	2095	2140	2050	2675	1445	2060	2094.17	21.23	0	-967	2220	2140	2070	1990	1920	2135	1985	290	615	500	1350	5	1	57943763	1205	8.70	0.49	12	0.33	239.00	4235.00	3920	20230608	-46.94	1886	20231027	10.29	3920	-46.94	20230608	1886	10.29	20231027	3920	-46.94	20230608	1886	10.29	20231027	2.04	N	017900	500	289 억		12299104	N	N	0	N	00	N
135	20231108	110310	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2070	10	2	0.49	395265545	188715	50.84	2095	2140	2050	2675	1445	2060	2094.51	21.23	0	657	2220	2140	2070	1990	1920	2135	1985	290	615	500	1350	5	1	57943763	1199	8.66	0.49	12	0.33	239.00	4235.00	3920	20230608	-47.19	1886	20231027	9.76	3920	-47.19	20230608	1886	9.76	20231027	3920	-47.19	20230608	1886	9.76	20231027	2.04	N	017900	500	289 억		12299104	N	N	0	N	00	N
136	20231108	100310	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2090	30	2	1.46	297369900	141232	38.04	2095	2140	2060	2675	1445	2060	2105.54	21.23	0	-20862	2220	2140	2070	1990	1920	2135	1985	290	615	500	1350	5	1	57943763	1211	8.74	0.49	12	0.24	239.00	4235.00	3920	20230608	-46.68	1886	20231027	10.82	3920	-46.68	20230608	1886	10.82	20231027	3920	-46.68	20230608	1886	10.82	20231027	2.04	N	017900	500	289 억		12299104	N	N	0	N	00	N
137	20231108	090309	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2130	70	2	3.40	37287615	17807	4.80	2095	2130	2060	2675	1445	2060	2093.99	21.23	0	-3376	2220	2140	2070	1990	1920	2135	1985	290	615	500	1350	5	1	57943763	1234	8.91	0.50	12	0.03	239.00	4235.00	3920	20230608	-45.66	1886	20231027	12.94	3920	-45.66	20230608	1886	12.94	20231027	3920	-45.66	20230608	1886	12.94	20231027	2.04	N	017900	500	289 억		12299104	N	N	0	N	00	N
138	20231107	160310	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2060	-20	5	-0.96	769775370	370362	172.32	2060	2150	2000	2700	1460	2080	2078.46	21.37	0	-74480	2160	2119	2059	2018	1958	2140	2039	290	620	500	1370	5	1	57943763	1194	8.62	0.49	12	0.64	239.00	4235.00	3920	20230608	-47.45	1886	20231027	9.23	3920	-47.45	20230608	1886	9.23	20231027	3920	-47.45	20230608	1886	9.23	20231027	2.05	N	017900	500	289 억		12381758	N	N	5	N	00	N
139	20231107	150311	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2060	-20	5	-0.96	757435240	364356	169.53	2060	2150	2000	2700	1460	2080	2078.83	21.37	0	-74747	2160	2119	2059	2018	1958	2140	2039	290	620	500	1370	5	1	57943763	1194	8.62	0.49	12	0.63	239.00	4235.00	3920	20230608	-47.45	1886	20231027	9.23	3920	-47.45	20230608	1886	9.23	20231027	3920	-47.45	20230608	1886	9.23	20231027	2.05	N	017900	500	289 억		12381758	N	N	5	N	00	N
140	20231107	140312	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2030	-50	5	-2.40	655698995	315181	146.65	2060	2150	2000	2700	1460	2080	2080.39	21.37	0	-62736	2160	2119	2059	2018	1958	2140	2039	290	620	500	1370	5	1	57943763	1176	8.49	0.48	12	0.54	239.00	4235.00	3920	20230608	-48.21	1886	20231027	7.64	3920	-48.21	20230608	1886	7.64	20231027	3920	-48.21	20230608	1886	7.64	20231027	2.05	N	017900	500	289 억		12381758	N	N	5	N	00	N
141	20231107	130311	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2015	-65	5	-3.12	641229510	308027	143.32	2060	2150	2000	2700	1460	2080	2081.73	21.37	0	-66346	2160	2119	2059	2018	1958	2140	2039	290	620	500	1370	5	1	57943763	1168	8.43	0.48	12	0.53	239.00	4235.00	3920	20230608	-48.60	1886	20231027	6.84	3920	-48.60	20230608	1886	6.84	20231027	3920	-48.60	20230608	1886	6.84	20231027	2.05	N	017900	500	289 억		12381758	N	N	5	N	00	N
142	20231107	120309	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2045	-35	5	-1.68	563822625	269776	125.52	2060	2150	2030	2700	1460	2080	2089.97	21.37	0	-58837	2160	2119	2059	2018	1958	2140	2039	290	620	500	1370	5	1	57943763	1185	8.56	0.48	12	0.47	239.00	4235.00	3920	20230608	-47.83	1886	20231027	8.43	3920	-47.83	20230608	1886	8.43	20231027	3920	-47.83	20230608	1886	8.43	20231027	2.05	N	017900	500	289 억		12381758	N	N	5	N	00	N
143	20231107	110310	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2050	-30	5	-1.44	538401510	257354	119.74	2060	2150	2030	2700	1460	2080	2092.07	21.37	0	-60167	2160	2119	2059	2018	1958	2140	2039	290	620	500	1370	5	1	57943763	1188	8.58	0.48	12	0.44	239.00	4235.00	3920	20230608	-47.70	1886	20231027	8.70	3920	-47.70	20230608	1886	8.70	20231027	3920	-47.70	20230608	1886	8.70	20231027	2.05	N	017900	500	289 억		12381758	N	N	5	N	00	N
144	20231107	100313	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2060	-20	5	-0.96	55836920	27070	12.60	2060	2090	2030	2700	1460	2080	2062.69	21.37	0	-9646	2160	2119	2059	2018	1958	2140	2039	290	620	500	1370	5	1	57943763	1194	8.62	0.49	12	0.05	239.00	4235.00	3920	20230608	-47.45	1886	20231027	9.23	3920	-47.45	20230608	1886	9.23	20231027	3920	-47.45	20230608	1886	9.23	20231027	2.05	N	017900	500	289 억		12381758	N	N	5	N	00	N
145	20231107	090306	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2055	-25	5	-1.20	18908975	9177	4.27	2060	2090	2040	2700	1460	2080	2060.47	21.37	0	-1607	2160	2119	2059	2018	1958	2140	2039	290	620	500	1370	5	1	57943763	1191	8.60	0.49	12	0.02	239.00	4235.00	3920	20230608	-47.58	1886	20231027	8.96	3920	-47.58	20230608	1886	8.96	20231027	3920	-47.58	20230608	1886	8.96	20231027	2.05	N	017900	500	289 억		12381758	N	N	5	N	00	N
146	20231106	160304	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2080	82	2	4.10	439627816	213447	160.43	2000	2100	1999	2595	1399	1998	2059.64	21.38	0	-9579	2058	2027	1979	1948	1900	2043	1964	290	597	500	1310	5	1	57943763	1205	8.70	0.49	12	0.37	239.00	4235.00	3920	20230608	-46.94	1886	20231027	10.29	3920	-46.94	20230608	1886	10.29	20231027	3920	-46.94	20230608	1886	10.29	20231027	2.08	N	017900	500	289 억		12389799	N	N	5	N	00	N
147	20231106	150305	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2080	82	2	4.10	414517006	201353	151.34	2000	2100	1999	2595	1399	1998	2058.66	21.38	0	-6843	2058	2027	1979	1948	1900	2043	1964	290	597	500	1310	5	1	57943763	1205	8.70	0.49	12	0.35	239.00	4235.00	3920	20230608	-46.94	1886	20231027	10.29	3920	-46.94	20230608	1886	10.29	20231027	3920	-46.94	20230608	1886	10.29	20231027	2.08	N	017900	500	289 억		12389799	N	N	0	N	00	N
148	20231106	140304	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2085	87	2	4.35	391199616	190138	142.91	2000	2100	1999	2595	1399	1998	2057.45	21.38	0	-4814	2058	2027	1979	1948	1900	2043	1964	290	597	500	1310	5	1	57943763	1208	8.72	0.49	12	0.33	239.00	4235.00	3920	20230608	-46.81	1886	20231027	10.55	3920	-46.81	20230608	1886	10.55	20231027	3920	-46.81	20230608	1886	10.55	20231027	2.08	N	017900	500	289 억		12389799	N	N	0	N	00	N
149	20231106	130307	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2090	92	2	4.60	379180006	184378	138.58	2000	2100	1999	2595	1399	1998	2056.54	21.38	0	-4195	2058	2027	1979	1948	1900	2043	1964	290	597	500	1310	5	1	57943763	1211	8.74	0.49	12	0.32	239.00	4235.00	3920	20230608	-46.68	1886	20231027	10.82	3920	-46.68	20230608	1886	10.82	20231027	3920	-46.68	20230608	1886	10.82	20231027	2.08	N	017900	500	289 억		12389799	N	N	0	N	00	N
150	20231106	120306	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2100	102	2	5.11	275925661	134769	101.29	2000	2100	1999	2595	1399	1998	2047.40	21.38	0	-5669	2058	2027	1979	1948	1900	2043	1964	290	597	500	1310	5	1	57943763	1217	8.79	0.50	12	0.23	239.00	4235.00	3920	20230608	-46.43	1886	20231027	11.35	3920	-46.43	20230608	1886	11.35	20231027	3920	-46.43	20230608	1886	11.35	20231027	2.08	N	017900	500	289 억		12389799	N	N	0	N	00	N
151	20231106	110306	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2020	22	2	1.10	150530951	74254	55.81	2000	2055	1999	2595	1399	1998	2027.24	21.38	0	4165	2058	2027	1979	1948	1900	2043	1964	290	597	500	1310	5	1	57943763	1170	8.45	0.48	12	0.13	239.00	4235.00	3920	20230608	-48.47	1886	20231027	7.10	3920	-48.47	20230608	1886	7.10	20231027	3920	-48.47	20230608	1886	7.10	20231027	2.08	N	017900	500	289 억		12389799	N	N	0	N	00	N
152	20231106	100252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2035	37	2	1.85	116781636	57588	43.28	2000	2055	1999	2595	1399	1998	2027.88	21.38	0	180	2058	2027	1979	1948	1900	2043	1964	290	597	500	1310	5	1	57943763	1179	8.51	0.48	12	0.10	239.00	4235.00	3920	20230608	-48.09	1886	20231027	7.90	3920	-48.09	20230608	1886	7.90	20231027	3920	-48.09	20230608	1886	7.90	20231027	2.08	N	017900	500	289 억		12389799	N	N	0	N	00	N
153	20231106	090307	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2010	12	2	0.60	17259591	8594	6.46	2000	2020	1999	2595	1399	1998	2008.33	21.38	0	117	2058	2027	1979	1948	1900	2043	1964	290	597	500	1310	5	1	57943763	1165	8.41	0.47	12	0.01	239.00	4235.00	3920	20230608	-48.72	1886	20231027	6.57	3920	-48.72	20230608	1886	6.57	20231027	3920	-48.72	20230608	1886	6.57	20231027	2.08	N	017900	500	289 억		12389799	N	N	0	N	00	N
154	20231103	160302	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1998	64	2	3.31	261479813	133031	166.24	1940	2010	1931	2510	1354	1934	1965.56	21.30	0	48694	1970	1952	1929	1911	1888	1961	1920	290	576	500	1270	1	1	57943763	1158	8.36	0.47	12	0.23	239.00	4235.00	3920	20230608	-49.03	1886	20231027	5.94	3920	-49.03	20230608	1886	5.94	20231027	3920	-49.03	20230608	1886	5.94	20231027	2.09	N	017900	500	289 억		12342849	N	N	0	N	00	N
155	20231103	150303	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1992	58	2	3.00	244079255	124323	155.36	1940	2010	1931	2510	1354	1934	1963.27	21.30	0	48829	1970	1952	1929	1911	1888	1961	1920	290	576	500	1270	1	1	57943763	1154	8.33	0.47	12	0.21	239.00	4235.00	3920	20230608	-49.18	1886	20231027	5.62	3920	-49.18	20230608	1886	5.62	20231027	3920	-49.18	20230608	1886	5.62	20231027	2.09	N	017900	500	289 억		12342849	N	N	0	N	00	N
156	20231103	140304	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1970	36	2	1.86	150329922	77090	96.33	1940	1980	1931	2510	1354	1934	1950.06	21.30	0	23092	1970	1952	1929	1911	1888	1961	1920	290	576	500	1270	1	1	57943763	1141	8.24	0.47	12	0.13	239.00	4235.00	3920	20230608	-49.74	1886	20231027	4.45	3920	-49.74	20230608	1886	4.45	20231027	3920	-49.74	20230608	1886	4.45	20231027	2.09	N	017900	500	289 억		12342849	N	N	0	N	00	N
157	20231103	130302	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1964	30	2	1.55	133735966	68646	85.78	1940	1980	1931	2510	1354	1934	1948.20	21.30	0	19821	1970	1952	1929	1911	1888	1961	1920	290	576	500	1270	1	1	57943763	1138	8.22	0.46	12	0.12	239.00	4235.00	3920	20230608	-49.90	1886	20231027	4.14	3920	-49.90	20230608	1886	4.14	20231027	3920	-49.90	20230608	1886	4.14	20231027	2.09	N	017900	500	289 억		12342849	N	N	0	N	00	N
158	20231103	120301	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1968	34	2	1.76	108010283	55612	69.49	1940	1970	1931	2510	1354	1934	1942.21	21.30	0	19907	1970	1952	1929	1911	1888	1961	1920	290	576	500	1270	1	1	57943763	1140	8.23	0.46	12	0.10	239.00	4235.00	3920	20230608	-49.80	1886	20231027	4.35	3920	-49.80	20230608	1886	4.35	20231027	3920	-49.80	20230608	1886	4.35	20231027	2.09	N	017900	500	289 억		12342849	N	N	0	N	00	N
159	20231103	110305	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1950	16	2	0.83	95625298	49296	61.60	1940	1960	1931	2510	1354	1934	1939.82	21.30	0	17167	1970	1952	1929	1911	1888	1961	1920	290	576	500	1270	1	1	57943763	1130	8.16	0.46	12	0.09	239.00	4235.00	3920	20230608	-50.26	1886	20231027	3.39	3920	-50.26	20230608	1886	3.39	20231027	3920	-50.26	20230608	1886	3.39	20231027	2.09	N	017900	500	289 억		12342849	N	N	0	N	00	N
160	20231103	100300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1935	1	2	0.05	67053723	34639	43.29	1940	1948	1931	2510	1354	1934	1935.79	21.30	0	6896	1970	1952	1929	1911	1888	1961	1920	290	576	500	1270	1	1	57943763	1121	8.10	0.46	12	0.06	239.00	4235.00	3920	20230608	-50.64	1886	20231027	2.60	3920	-50.64	20230608	1886	2.60	20231027	3920	-50.64	20230608	1886	2.60	20231027	2.09	N	017900	500	289 억		12342849	N	N	0	N	00	N
161	20231103	090301	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1945	11	2	0.57	2666462	1373	1.72	1940	1946	1940	2510	1354	1934	1942.07	21.30	0	-129	1970	1952	1929	1911	1888	1961	1920	290	576	500	1270	1	1	57943763	1127	8.14	0.46	12	0.00	239.00	4235.00	3920	20230608	-50.38	1886	20231027	3.13	3920	-50.38	20230608	1886	3.13	20231027	3920	-50.38	20230608	1886	3.13	20231027	2.09	N	017900	500	289 억		12342849	N	N	0	N	00	N
162	20231102	160259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1934	37	2	1.95	150472922	77940	77.90	1906	1947	1906	2465	1328	1897	1930.62	21.24	0	32990	1923	1909	1901	1887	1879	1917	1895	290	568	500	1250	1	1	57943763	1121	8.09	0.46	12	0.13	239.00	4235.00	3920	20230608	-50.66	1886	20231027	2.55	3920	-50.66	20230608	1886	2.55	20231027	3920	-50.66	20230608	1886	2.55	20231027	2.13	N	017900	500	289 억		12307130	N	N	0	N	00	N
163	20231102	150303	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1934	37	2	1.95	146360778	75813	75.78	1906	1947	1906	2465	1328	1897	1930.55	21.24	0	32706	1923	1909	1901	1887	1879	1917	1895	290	568	500	1250	1	1	57943763	1121	8.09	0.46	12	0.13	239.00	4235.00	3920	20230608	-50.66	1886	20231027	2.55	3920	-50.66	20230608	1886	2.55	20231027	3920	-50.66	20230608	1886	2.55	20231027	2.13	N	017900	500	289 억		12307130	N	N	0	N	00	N
164	20231102	140259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1938	41	2	2.16	139211832	72115	72.08	1906	1947	1906	2465	1328	1897	1930.41	21.24	0	32382	1923	1909	1901	1887	1879	1917	1895	290	568	500	1250	1	1	57943763	1123	8.11	0.46	12	0.12	239.00	4235.00	3920	20230608	-50.56	1886	20231027	2.76	3920	-50.56	20230608	1886	2.76	20231027	3920	-50.56	20230608	1886	2.76	20231027	2.13	N	017900	500	289 억		12307130	N	N	0	N	00	N
165	20231102	130300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1934	37	2	1.95	86140599	44695	44.67	1906	1947	1906	2465	1328	1897	1927.30	21.24	0	21842	1923	1909	1901	1887	1879	1917	1895	290	568	500	1250	1	1	57943763	1121	8.09	0.46	12	0.08	239.00	4235.00	3920	20230608	-50.66	1886	20231027	2.55	3920	-50.66	20230608	1886	2.55	20231027	3920	-50.66	20230608	1886	2.55	20231027	2.13	N	017900	500	289 억		12307130	N	N	0	N	00	N
166	20231102	120258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1932	35	2	1.85	78383797	40683	40.66	1906	1947	1906	2465	1328	1897	1926.70	21.24	0	20613	1923	1909	1901	1887	1879	1917	1895	290	568	500	1250	1	1	57943763	1119	8.08	0.46	12	0.07	239.00	4235.00	3920	20230608	-50.71	1886	20231027	2.44	3920	-50.71	20230608	1886	2.44	20231027	3920	-50.71	20230608	1886	2.44	20231027	2.13	N	017900	500	289 억		12307130	N	N	0	N	00	N
167	20231102	110258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1934	37	2	1.95	73102985	37950	37.93	1906	1947	1906	2465	1328	1897	1926.30	21.24	0	21922	1923	1909	1901	1887	1879	1917	1895	290	568	500	1250	1	1	57943763	1121	8.09	0.46	12	0.07	239.00	4235.00	3920	20230608	-50.66	1886	20231027	2.55	3920	-50.66	20230608	1886	2.55	20231027	3920	-50.66	20230608	1886	2.55	20231027	2.13	N	017900	500	289 억		12307130	N	N	0	N	00	N
168	20231102	100259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1926	29	2	1.53	57793624	30028	30.01	1906	1947	1906	2465	1328	1897	1924.66	21.24	0	20793	1923	1909	1901	1887	1879	1917	1895	290	568	500	1250	1	1	57943763	1116	8.06	0.45	12	0.05	239.00	4235.00	3920	20230608	-50.87	1886	20231027	2.12	3920	-50.87	20230608	1886	2.12	20231027	3920	-50.87	20230608	1886	2.12	20231027	2.13	N	017900	500	289 억		12307130	N	N	0	N	00	N
169	20231102	090302	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1930	33	2	1.74	8465503	4427	4.43	1906	1931	1906	2465	1328	1897	1912.24	21.24	0	2864	1923	1909	1901	1887	1879	1917	1895	290	568	500	1250	1	1	57943763	1118	8.08	0.46	12	0.01	239.00	4235.00	3920	20230608	-50.77	1886	20231027	2.33	3920	-50.77	20230608	1886	2.33	20231027	3920	-50.77	20230608	1886	2.33	20231027	2.13	N	017900	500	289 억		12307130	N	N	0	N	00	N
170	20231101	160259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1897	4	2	0.21	189161926	99442	99.39	1893	1915	1893	2460	1326	1893	1902.24	21.28	0	-22489	1973	1933	1910	1870	1847	1921	1858	290	567	500	1240	1	1	57943763	1099	7.94	0.45	12	0.17	239.00	4235.00	3920	20230608	-51.61	1886	20231027	0.58	3920	-51.61	20230608	1886	0.58	20231027	3920	-51.61	20230608	1886	0.58	20231027	2.12	N	017900	500	289 억		12329773	N	N	0	N	00	N
171	20231101	150259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1901	8	2	0.42	181393357	95351	95.30	1893	1915	1893	2460	1326	1893	1902.37	21.28	0	-22636	1973	1933	1910	1870	1847	1921	1858	290	567	500	1240	1	1	57943763	1102	7.95	0.45	12	0.16	239.00	4235.00	3920	20230608	-51.51	1886	20231027	0.80	3920	-51.51	20230608	1886	0.80	20231027	3920	-51.51	20230608	1886	0.80	20231027	2.12	N	017900	500	289 억		12329773	N	N	0	N	00	N
172	20231101	140256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1903	10	2	0.53	136864128	71883	71.85	1893	1915	1893	2460	1326	1893	1903.98	21.28	0	-15399	1973	1933	1910	1870	1847	1921	1858	290	567	500	1240	1	1	57943763	1103	7.96	0.45	12	0.12	239.00	4235.00	3920	20230608	-51.45	1886	20231027	0.90	3920	-51.45	20230608	1886	0.90	20231027	3920	-51.45	20230608	1886	0.90	20231027	2.12	N	017900	500	289 억		12329773	N	N	0	N	00	N
173	20231101	130259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1907	14	2	0.74	91570210	48099	48.07	1893	1915	1893	2460	1326	1893	1903.79	21.28	0	-8998	1973	1933	1910	1870	1847	1921	1858	290	567	500	1240	1	1	57943763	1105	7.98	0.45	12	0.08	239.00	4235.00	3920	20230608	-51.35	1886	20231027	1.11	3920	-51.35	20230608	1886	1.11	20231027	3920	-51.35	20230608	1886	1.11	20231027	2.12	N	017900	500	289 억		12329773	N	N	0	N	00	N
174	20231101	120303	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1904	11	2	0.58	82254242	43210	43.19	1893	1915	1893	2460	1326	1893	1903.59	21.28	0	-6787	1973	1933	1910	1870	1847	1921	1858	290	567	500	1240	1	1	57943763	1103	7.97	0.45	12	0.07	239.00	4235.00	3920	20230608	-51.43	1886	20231027	0.95	3920	-51.43	20230608	1886	0.95	20231027	3920	-51.43	20230608	1886	0.95	20231027	2.12	N	017900	500	289 억		12329773	N	N	0	N	00	N
175	20231101	110304	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1902	9	2	0.48	73799052	38763	38.74	1893	1915	1893	2460	1326	1893	1903.85	21.28	0	-5412	1973	1933	1910	1870	1847	1921	1858	290	567	500	1240	1	1	57943763	1102	7.96	0.45	12	0.07	239.00	4235.00	3920	20230608	-51.48	1886	20231027	0.85	3920	-51.48	20230608	1886	0.85	20231027	3920	-51.48	20230608	1886	0.85	20231027	2.12	N	017900	500	289 억		12329773	N	N	0	N	00	N
176	20231101	100302	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1904	11	2	0.58	33906028	17793	17.78	1893	1915	1893	2460	1326	1893	1905.58	21.28	0	5653	1973	1933	1910	1870	1847	1921	1858	290	567	500	1240	1	1	57943763	1103	7.97	0.45	12	0.03	239.00	4235.00	3920	20230608	-51.43	1886	20231027	0.95	3920	-51.43	20230608	1886	0.95	20231027	3920	-51.43	20230608	1886	0.95	20231027	2.12	N	017900	500	289 억		12329773	N	N	0	N	00	N
177	20231101	090303	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1893	0	3	0.00	1966874	1039	1.04	1893	1902	1893	2460	1326	1893	1893.05	21.28	0	640	1973	1933	1910	1870	1847	1921	1858	290	567	500	1240	1	1	57943763	1097	7.92	0.45	12	0.00	239.00	4235.00	3920	20230608	-51.71	1886	20231027	0.37	3920	-51.71	20230608	1886	0.37	20231027	3920	-51.71	20230608	1886	0.37	20231027	2.12	N	017900	500	289 억		12329773	N	N	0	N	00	N