KissMeData/008110/price/prices-20241101.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	20241129	160240	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
3	20241129	150242	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
4	20241129	140241	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
5	20241129	130242	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
6	20241129	120243	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
7	20241129	110243	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
8	20241129	100243	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
9	20241129	090243	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
10	20241128	160241	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
11	20241128	150246	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
12	20241128	140246	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
13	20241128	130242	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
14	20241128	120244	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
15	20241128	110247	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
16	20241128	100243	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
17	20241128	090243	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
18	20241127	160239	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
19	20241127	150241	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
20	20241127	140242	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
21	20241127	130239	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
22	20241127	120242	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
23	20241127	110242	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
24	20241127	100240	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
25	20241127	090242	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
26	20241126	160241	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
27	20241126	150240	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
28	20241126	140240	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
29	20241126	130240	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
30	20241126	120241	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
31	20241126	110244	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
32	20241126	100243	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
33	20241126	090240	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
34	20241125	160237	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
35	20241125	150240	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
36	20241125	140240	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
37	20241125	130239	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
38	20241125	120239	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
39	20241125	110239	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
40	20241125	100236	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
41	20241125	090236	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
42	20241122	160230	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
43	20241122	150228	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
44	20241122	140232	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
45	20241122	130229	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
46	20241122	120230	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
47	20241122	110229	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
48	20241122	100232	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
49	20241122	090230	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
50	20241121	160229	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
51	20241121	150233	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
52	20241121	140232	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
53	20241121	130232	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
54	20241121	120231	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
55	20241121	110230	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
56	20241121	100231	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
57	20241121	090231	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
58	20241120	160229	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
59	20241120	150233	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
60	20241120	140234	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
61	20241120	130234	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
62	20241120	120235	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
63	20241120	110234	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
64	20241120	100233	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
65	20241120	090232	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
66	20241119	160225	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
67	20241119	150225	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
68	20241119	140226	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
69	20241119	130226	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
70	20241119	120224	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
71	20241119	110225	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
72	20241119	100230	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
73	20241119	090230	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
74	20241118	160224	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
75	20241118	150225	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
76	20241118	140225	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
77	20241118	130226	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
78	20241118	120227	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
79	20241118	110226	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
80	20241118	100226	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
81	20241118	090223	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
82	20241115	160229	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
83	20241115	150234	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
84	20241115	140233	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
85	20241115	130232	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
86	20241115	120232	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
87	20241115	110229	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
88	20241115	100231	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
89	20241115	090300	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
90	20241114	160226	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
91	20241114	150228	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
92	20241114	140227	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
93	20241114	130226	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
94	20241114	120226	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
95	20241114	110228	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
96	20241114	100234	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
97	20241114	090225	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
98	20241112	160222	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
99	20241112	150224	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
100	20241112	140226	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
101	20241112	130223	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
102	20241112	120223	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
103	20241112	110223	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
104	20241112	100224	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
105	20241112	090223	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
106	20241111	160221	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
107	20241111	150228	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
108	20241111	140224	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
109	20241111	130222	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
110	20241111	120222	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
111	20241111	110222	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
112	20241111	100221	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
113	20241111	090221	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
114	20241108	160218	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
115	20241108	150223	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
116	20241108	140221	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
117	20241108	130222	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
118	20241108	120223	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
119	20241108	110223	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
120	20241108	100223	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
121	20241108	090220	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
122	20241107	160221	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
123	20241107	150221	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
124	20241107	140223	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
125	20241107	130223	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
126	20241107	120222	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
127	20241107	110222	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
128	20241107	100221	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
129	20241107	090221	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
130	20241106	160222	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
131	20241106	150229	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
132	20241106	140227	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
133	20241106	130226	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
134	20241106	120221	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
135	20241106	110224	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
136	20241106	100224	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
137	20241106	090222	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
138	20241105	160219	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
139	20241105	150223	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
140	20241105	140220	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
141	20241105	130220	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
142	20241105	120220	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
143	20241105	110216	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
144	20241105	100219	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
145	20241105	090218	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
146	20241104	160218	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
147	20241104	150221	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
148	20241104	140218	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
149	20241104	130159	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
150	20241104	120216	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
151	20241104	110216	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
152	20241104	100215	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
153	20241104	090214	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
154	20241101	160210	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
155	20241101	150216	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
156	20241101	140212	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
157	20241101	130225	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
158	20241101	120227	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
159	20241101	110225	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
160	20241101	100226	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
161	20241101	090226	58	100.00	KOSPI		전기.전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N