KissMeData/092220/price/prices-20231101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

2024-11-17 15:27:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160747	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1435	5	2	0.35	1171604555	812637	78.37	1431	1453	1428	1859	1001	1430	1441.78	2.92	108871	1476	1452	1441	1417	1406	1447	1412	1004	429	500	1020	1	1	200763141	2881	9.90	0.73	12	0.40	145.00	1966.00	2958	20230328	-51.49	1220	20231027	17.62	2958	-51.49	20230328	1220	17.62	20231027	3180	-54.87	20230328	1220	17.62	20231027	3.69	N	092220	500	1003 억	5854432	N	N	13	N	N
3	20231130	150749	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1439	9	2	0.63	1020918453	707736	68.26	1431	1453	1428	1859	1001	1430	1442.51	2.92	60956	1476	1452	1441	1417	1406	1447	1412	1004	429	500	1020	1	1	200763141	2889	9.92	0.73	12	0.35	145.00	1966.00	2958	20230328	-51.35	1220	20231027	17.95	2958	-51.35	20230328	1220	17.95	20231027	3180	-54.75	20230328	1220	17.95	20231027	3.69	N	092220	500	1003 억	5854432	N	N	9	N	N
4	20231130	140744	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1444	14	2	0.98	863879456	598656	57.74	1431	1453	1428	1859	1001	1430	1443.03	2.92	68875	1476	1452	1441	1417	1406	1447	1412	1004	429	500	1020	1	1	200763141	2899	9.96	0.73	12	0.30	145.00	1966.00	2958	20230328	-51.18	1220	20231027	18.36	2958	-51.18	20230328	1220	18.36	20231027	3180	-54.59	20230328	1220	18.36	20231027	3.69	N	092220	500	1003 억	5854432	N	N	9	N	N
5	20231130	130742	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1443	13	2	0.91	761124031	527599	50.88	1431	1452	1428	1859	1001	1430	1442.62	2.92	65317	1476	1452	1441	1417	1406	1447	1412	1004	429	500	1020	1	1	200763141	2897	9.95	0.73	12	0.26	145.00	1966.00	2958	20230328	-51.22	1220	20231027	18.28	2958	-51.22	20230328	1220	18.28	20231027	3180	-54.62	20230328	1220	18.28	20231027	3.69	N	092220	500	1003 억	5854432	N	N	9	N	N
6	20231130	120754	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1446	16	2	1.12	654000208	453237	43.71	1431	1452	1428	1859	1001	1430	1442.95	2.92	72165	1476	1452	1441	1417	1406	1447	1412	1004	429	500	1020	1	1	200763141	2903	9.97	0.74	12	0.23	145.00	1966.00	2958	20230328	-51.12	1220	20231027	18.52	2958	-51.12	20230328	1220	18.52	20231027	3180	-54.53	20230328	1220	18.52	20231027	3.69	N	092220	500	1003 억	5854432	N	N	9	N	N
7	20231130	110749	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1446	16	2	1.12	540320381	374739	36.14	1431	1452	1428	1859	1001	1430	1441.86	2.92	63527	1476	1452	1441	1417	1406	1447	1412	1004	429	500	1020	1	1	200763141	2903	9.97	0.74	12	0.19	145.00	1966.00	2958	20230328	-51.12	1220	20231027	18.52	2958	-51.12	20230328	1220	18.52	20231027	3180	-54.53	20230328	1220	18.52	20231027	3.69	N	092220	500	1003 억	5854432	N	N	9	N	N
8	20231130	100743	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1444	14	2	0.98	300338661	208996	20.16	1431	1447	1428	1859	1001	1430	1437.05	2.92	26569	1476	1452	1441	1417	1406	1447	1412	1004	429	500	1020	1	1	200763141	2899	9.96	0.73	12	0.10	145.00	1966.00	2958	20230328	-51.18	1220	20231027	18.36	2958	-51.18	20230328	1220	18.36	20231027	3180	-54.59	20230328	1220	18.36	20231027	3.69	N	092220	500	1003 억	5854432	N	N	9	N	N
9	20231130	090744	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1440	10	2	0.70	85636386	59756	5.76	1431	1442	1428	1859	1001	1430	1433.10	2.92	20106	1476	1452	1441	1417	1406	1447	1412	1004	429	500	1020	1	1	200763141	2891	9.93	0.73	12	0.03	145.00	1966.00	2958	20230328	-51.32	1220	20231027	18.03	2958	-51.32	20230328	1220	18.03	20231027	3180	-54.72	20230328	1220	18.03	20231027	3.69	N	092220	500	1003 억	5854432	N	N	9	N	N
10	20231129	160740	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1430	-25	5	-1.72	1454484393	1008695	22.94	1465	1465	1430	1891	1019	1455	1442.00	3.02	-210445	1635	1545	1500	1410	1365	1522	1387	1004	436	500	1040	1	1	200763141	2871	9.86	0.73	12	0.50	145.00	1966.00	2958	20230328	-51.66	1220	20231027	17.21	2958	-51.66	20230328	1220	17.21	20231027	3180	-55.03	20230328	1220	17.21	20231027	3.74	N	092220	500	1003 억	6064873	N	N	9	N	N
11	20231129	150747	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1432	-23	5	-1.58	1328854458	920889	20.94	1465	1465	1431	1891	1019	1455	1443.00	3.02	-206939	1635	1545	1500	1410	1365	1522	1387	1004	436	500	1040	1	1	200763141	2875	9.88	0.73	12	0.46	145.00	1966.00	2958	20230328	-51.59	1220	20231027	17.38	2958	-51.59	20230328	1220	17.38	20231027	3180	-54.97	20230328	1220	17.38	20231027	3.74	N	092220	500	1003 억	6064873	N	N	2	N	N
12	20231129	140742	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1439	-16	5	-1.10	993846445	687418	15.63	1465	1465	1436	1891	1019	1455	1445.75	3.02	-99220	1635	1545	1500	1410	1365	1522	1387	1004	436	500	1040	1	1	200763141	2889	9.92	0.73	12	0.34	145.00	1966.00	2958	20230328	-51.35	1220	20231027	17.95	2958	-51.35	20230328	1220	17.95	20231027	3180	-54.75	20230328	1220	17.95	20231027	3.74	N	092220	500	1003 억	6064873	N	N	2	N	N
13	20231129	130743	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1448	-7	5	-0.48	873209132	603767	13.73	1465	1465	1436	1891	1019	1455	1446.25	3.02	-71608	1635	1545	1500	1410	1365	1522	1387	1004	436	500	1040	1	1	200763141	2907	9.99	0.74	12	0.30	145.00	1966.00	2958	20230328	-51.05	1220	20231027	18.69	2958	-51.05	20230328	1220	18.69	20231027	3180	-54.47	20230328	1220	18.69	20231027	3.74	N	092220	500	1003 억	6064873	N	N	2	N	N
14	20231129	120745	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1449	-6	5	-0.41	769012798	531713	12.09	1465	1465	1436	1891	1019	1455	1446.27	3.02	-58595	1635	1545	1500	1410	1365	1522	1387	1004	436	500	1040	1	1	200763141	2909	9.99	0.74	12	0.26	145.00	1966.00	2958	20230328	-51.01	1220	20231027	18.77	2958	-51.01	20230328	1220	18.77	20231027	3180	-54.43	20230328	1220	18.77	20231027	3.74	N	092220	500	1003 억	6064873	N	N	2	N	N
15	20231129	110744	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1444	-11	5	-0.76	697404183	482213	10.97	1465	1465	1436	1891	1019	1455	1446.24	3.02	-58762	1635	1545	1500	1410	1365	1522	1387	1004	436	500	1040	1	1	200763141	2899	9.96	0.73	12	0.24	145.00	1966.00	2958	20230328	-51.18	1220	20231027	18.36	2958	-51.18	20230328	1220	18.36	20231027	3180	-54.59	20230328	1220	18.36	20231027	3.74	N	092220	500	1003 억	6064873	N	N	2	N	N
16	20231129	100743	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1441	-14	5	-0.96	516979899	357301	8.12	1465	1465	1436	1891	1019	1455	1446.88	3.02	-40346	1635	1545	1500	1410	1365	1522	1387	1004	436	500	1040	1	1	200763141	2893	9.94	0.73	12	0.18	145.00	1966.00	2958	20230328	-51.28	1220	20231027	18.11	2958	-51.28	20230328	1220	18.11	20231027	3180	-54.69	20230328	1220	18.11	20231027	3.74	N	092220	500	1003 억	6064873	N	N	2	N	N
17	20231129	090740	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1451	-4	5	-0.27	115297966	79152	1.80	1465	1465	1450	1891	1019	1455	1456.69	3.02	-40954	1635	1545	1500	1410	1365	1522	1387	1004	436	500	1040	1	1	200763141	2913	10.01	0.74	12	0.04	145.00	1966.00	2958	20230328	-50.95	1220	20231027	18.93	2958	-50.95	20230328	1220	18.93	20231027	3180	-54.37	20230328	1220	18.93	20231027	3.74	N	092220	500	1003 억	6064873	N	N	2	N	N
18	20231128	160741	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1455	-26	5	-1.76	6578261952	4362874	175.88	1590	1590	1455	1925	1037	1481	1507.88	3.65	-1263949	1557	1519	1478	1440	1399	1538	1459	1004	444	500	1060	1	1	200763141	2921	10.03	0.74	12	2.17	145.00	1966.00	2958	20230328	-50.81	1220	20231027	19.26	2958	-50.81	20230328	1220	19.26	20231027	3180	-54.25	20230328	1220	19.26	20231027	3.71	N	092220	500	1003 억	7329526	N	N	2	N	N
19	20231128	150653	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1459	-22	5	-1.49	6410352643	4247529	171.23	1590	1590	1455	1925	1037	1481	1509.20	3.65	-1254613	1557	1519	1478	1440	1399	1538	1459	1004	444	500	1060	1	1	200763141	2929	10.06	0.74	12	2.12	145.00	1966.00	2958	20230328	-50.68	1220	20231027	19.59	2958	-50.68	20230328	1220	19.59	20231027	3180	-54.12	20230328	1220	19.59	20231027	3.71	N	092220	500	1003 억	7329526	N	N	0	N	N
20	20231128	140740	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1458	-23	5	-1.55	6127750628	4053541	163.41	1590	1590	1455	1925	1037	1481	1511.70	3.65	-1195149	1557	1519	1478	1440	1399	1538	1459	1004	444	500	1060	1	1	200763141	2927	10.06	0.74	12	2.02	145.00	1966.00	2958	20230328	-50.71	1220	20231027	19.51	2958	-50.71	20230328	1220	19.51	20231027	3180	-54.15	20230328	1220	19.51	20231027	3.71	N	092220	500	1003 억	7329526	N	N	0	N	N
21	20231128	130736	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1462	-19	5	-1.28	5745857568	3792018	152.87	1590	1590	1459	1925	1037	1481	1515.25	3.65	-1154029	1557	1519	1478	1440	1399	1538	1459	1004	444	500	1060	1	1	200763141	2935	10.08	0.74	12	1.89	145.00	1966.00	2958	20230328	-50.57	1220	20231027	19.84	2958	-50.57	20230328	1220	19.84	20231027	3180	-54.03	20230328	1220	19.84	20231027	3.71	N	092220	500	1003 억	7329526	N	N	0	N	N
22	20231128	120740	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1468	-13	5	-0.88	5234135709	3442178	138.76	1590	1590	1461	1925	1037	1481	1520.59	3.65	-1177403	1557	1519	1478	1440	1399	1538	1459	1004	444	500	1060	1	1	200763141	2947	10.12	0.75	12	1.71	145.00	1966.00	2958	20230328	-50.37	1220	20231027	20.33	2958	-50.37	20230328	1220	20.33	20231027	3180	-53.84	20230328	1220	20.33	20231027	3.71	N	092220	500	1003 억	7329526	N	N	0	N	N
23	20231128	110738	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1482	1	2	0.07	4642307493	3041270	122.60	1590	1590	1480	1925	1037	1481	1526.44	3.65	-989413	1557	1519	1478	1440	1399	1538	1459	1004	444	500	1060	1	1	200763141	2975	10.22	0.75	12	1.51	145.00	1966.00	2958	20230328	-49.90	1220	20231027	21.48	2958	-49.90	20230328	1220	21.48	20231027	3180	-53.40	20230328	1220	21.48	20231027	3.71	N	092220	500	1003 억	7329526	N	N	0	N	N
24	20231128	100738	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1482	1	2	0.07	4209519021	2749498	110.84	1590	1590	1481	1925	1037	1481	1531.01	3.65	-877609	1557	1519	1478	1440	1399	1538	1459	1004	444	500	1060	1	1	200763141	2975	10.22	0.75	12	1.37	145.00	1966.00	2958	20230328	-49.90	1220	20231027	21.48	2958	-49.90	20230328	1220	21.48	20231027	3180	-53.40	20230328	1220	21.48	20231027	3.71	N	092220	500	1003 억	7329526	N	N	0	N	N
25	20231128	090736	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1539	58	2	3.92	2131077101	1367792	55.14	1590	1590	1520	1925	1037	1481	1558.04	3.65	-409270	1557	1519	1478	1440	1399	1538	1459	1004	444	500	1060	1	1	200763141	3090	10.61	0.78	12	0.68	145.00	1966.00	2958	20230328	-47.97	1220	20231027	26.15	2958	-47.97	20230328	1220	26.15	20231027	3180	-51.60	20230328	1220	26.15	20231027	3.71	N	092220	500	1003 억	7329526	N	N	0	N	N
26	20231127	160735	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1481	40	2	2.78	3605198587	2420510	88.95	1446	1516	1437	1873	1009	1441	1489.52	3.63	28509	1530	1485	1453	1408	1376	1508	1431	1004	432	500	1030	1	1	200763141	2973	10.21	0.75	12	1.21	145.00	1966.00	2958	20230328	-49.93	1220	20231027	21.39	2958	-49.93	20230328	1220	21.39	20231027	3180	-53.43	20230328	1220	21.39	20231027	3.68	N	092220	500	1003 억	7290571	N	N	0	N	N
27	20231127	150737	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1483	42	2	2.91	3493689522	2345257	86.18	1446	1516	1437	1873	1009	1441	1489.74	3.63	41888	1530	1485	1453	1408	1376	1508	1431	1004	432	500	1030	1	1	200763141	2977	10.23	0.75	12	1.17	145.00	1966.00	2958	20230328	-49.86	1220	20231027	21.56	2958	-49.86	20230328	1220	21.56	20231027	3180	-53.36	20230328	1220	21.56	20231027	3.68	N	092220	500	1003 억	7290571	N	N	0	N	N
28	20231127	140741	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1487	46	2	3.19	3257384217	2186118	80.33	1446	1516	1437	1873	1009	1441	1490.10	3.63	50349	1530	1485	1453	1408	1376	1508	1431	1004	432	500	1030	1	1	200763141	2985	10.26	0.76	12	1.09	145.00	1966.00	2958	20230328	-49.73	1220	20231027	21.89	2958	-49.73	20230328	1220	21.89	20231027	3180	-53.24	20230328	1220	21.89	20231027	3.68	N	092220	500	1003 억	7290571	N	N	0	N	N
29	20231127	130739	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1480	39	2	2.71	3112776708	2088870	76.76	1446	1516	1437	1873	1009	1441	1490.24	3.63	70051	1530	1485	1453	1408	1376	1508	1431	1004	432	500	1030	1	1	200763141	2971	10.21	0.75	12	1.04	145.00	1966.00	2958	20230328	-49.97	1220	20231027	21.31	2958	-49.97	20230328	1220	21.31	20231027	3180	-53.46	20230328	1220	21.31	20231027	3.68	N	092220	500	1003 억	7290571	N	N	0	N	N
30	20231127	120741	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1496	55	2	3.82	2706522191	1815944	66.73	1446	1516	1437	1873	1009	1441	1490.50	3.63	138079	1530	1485	1453	1408	1376	1508	1431	1004	432	500	1030	1	1	200763141	3003	10.32	0.76	12	0.90	145.00	1966.00	2958	20230328	-49.43	1220	20231027	22.62	2958	-49.43	20230328	1220	22.62	20231027	3180	-52.96	20230328	1220	22.62	20231027	3.68	N	092220	500	1003 억	7290571	N	N	0	N	N
31	20231127	110729	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1493	52	2	3.61	2300087923	1542914	56.70	1446	1516	1437	1873	1009	1441	1490.84	3.63	155387	1530	1485	1453	1408	1376	1508	1431	1004	432	500	1030	1	1	200763141	2997	10.30	0.76	12	0.77	145.00	1966.00	2958	20230328	-49.53	1220	20231027	22.38	2958	-49.53	20230328	1220	22.38	20231027	3180	-53.05	20230328	1220	22.38	20231027	3.68	N	092220	500	1003 억	7290571	N	N	0	N	N
32	20231127	100728	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1491	50	2	3.47	1957604826	1313208	48.26	1446	1516	1437	1873	1009	1441	1490.81	3.63	193192	1530	1485	1453	1408	1376	1508	1431	1004	432	500	1030	1	1	200763141	2993	10.28	0.76	12	0.65	145.00	1966.00	2958	20230328	-49.59	1220	20231027	22.21	2958	-49.59	20230328	1220	22.21	20231027	3180	-53.11	20230328	1220	22.21	20231027	3.68	N	092220	500	1003 억	7290571	N	N	0	N	N
33	20231127	090731	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1441	0	3	0.00	79299485	54983	2.02	1446	1447	1437	1873	1009	1441	1442.32	3.63	-15579	1530	1485	1453	1408	1376	1508	1431	1004	432	500	1030	1	1	200763141	2893	9.94	0.73	12	0.03	145.00	1966.00	2958	20230328	-51.28	1220	20231027	18.11	2958	-51.28	20230328	1220	18.11	20231027	3180	-54.69	20230328	1220	18.11	20231027	3.68	N	092220	500	1003 억	7290571	N	N	0	N	N
34	20231124	160724	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1441	19	2	1.34	3973703986	2703453	415.22	1422	1498	1421	1848	996	1422	1469.98	3.67	-70608	1460	1441	1431	1412	1402	1436	1407	1004	426	500	1020	1	1	200763141	2893	9.94	0.73	12	1.35	145.00	1966.00	2958	20230328	-51.28	1220	20231027	18.11	2958	-51.28	20230328	1220	18.11	20231027	3180	-54.69	20230328	1220	18.11	20231027	3.68	N	092220	500	1003 억	7359976	N	N	0	N	N
35	20231124	150732	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1443	21	2	1.48	3837390429	2608909	400.70	1422	1498	1421	1848	996	1422	1470.88	3.67	-60312	1460	1441	1431	1412	1402	1436	1407	1004	426	500	1020	1	1	200763141	2897	9.95	0.73	12	1.30	145.00	1966.00	2958	20230328	-51.22	1220	20231027	18.28	2958	-51.22	20230328	1220	18.28	20231027	3180	-54.62	20230328	1220	18.28	20231027	3.68	N	092220	500	1003 억	7359976	N	N	0	N	N
36	20231124	140734	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1442	20	2	1.41	3732625706	2536289	389.55	1422	1498	1421	1848	996	1422	1471.69	3.67	-36599	1460	1441	1431	1412	1402	1436	1407	1004	426	500	1020	1	1	200763141	2895	9.94	0.73	12	1.26	145.00	1966.00	2958	20230328	-51.25	1220	20231027	18.20	2958	-51.25	20230328	1220	18.20	20231027	3180	-54.65	20230328	1220	18.20	20231027	3.68	N	092220	500	1003 억	7359976	N	N	0	N	N
37	20231124	130729	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1447	25	2	1.76	3609376669	2450923	376.43	1422	1498	1421	1848	996	1422	1472.67	3.67	-30417	1460	1441	1431	1412	1402	1436	1407	1004	426	500	1020	1	1	200763141	2905	9.98	0.74	12	1.22	145.00	1966.00	2958	20230328	-51.08	1220	20231027	18.61	2958	-51.08	20230328	1220	18.61	20231027	3180	-54.50	20230328	1220	18.61	20231027	3.68	N	092220	500	1003 억	7359976	N	N	0	N	N
38	20231124	120734	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1456	34	2	2.39	3468288162	2353732	361.51	1422	1498	1421	1848	996	1422	1473.53	3.67	3682	1460	1441	1431	1412	1402	1436	1407	1004	426	500	1020	1	1	200763141	2923	10.04	0.74	12	1.17	145.00	1966.00	2958	20230328	-50.78	1220	20231027	19.34	2958	-50.78	20230328	1220	19.34	20231027	3180	-54.21	20230328	1220	19.34	20231027	3.68	N	092220	500	1003 억	7359976	N	N	0	N	N
39	20231124	110730	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1452	30	2	2.11	3284372707	2226929	342.03	1422	1498	1421	1848	996	1422	1474.85	3.67	3868	1460	1441	1431	1412	1402	1436	1407	1004	426	500	1020	1	1	200763141	2915	10.01	0.74	12	1.11	145.00	1966.00	2958	20230328	-50.91	1220	20231027	19.02	2958	-50.91	20230328	1220	19.02	20231027	3180	-54.34	20230328	1220	19.02	20231027	3.68	N	092220	500	1003 억	7359976	N	N	0	N	N
40	20231124	100729	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1470	48	2	3.38	2856222116	1934999	297.19	1422	1498	1421	1848	996	1422	1476.09	3.67	69822	1460	1441	1431	1412	1402	1436	1407	1004	426	500	1020	1	1	200763141	2951	10.14	0.75	12	0.96	145.00	1966.00	2958	20230328	-50.30	1220	20231027	20.49	2958	-50.30	20230328	1220	20.49	20231027	3180	-53.77	20230328	1220	20.49	20231027	3.68	N	092220	500	1003 억	7359976	N	N	0	N	N
41	20231124	090729	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1431	9	2	0.63	92676592	64634	9.93	1422	1448	1421	1848	996	1422	1433.91	3.67	-12578	1460	1441	1431	1412	1402	1436	1407	1004	426	500	1020	1	1	200763141	2873	9.87	0.73	12	0.03	145.00	1966.00	2958	20230328	-51.62	1220	20231027	17.30	2958	-51.62	20230328	1220	17.30	20231027	3180	-55.00	20230328	1220	17.30	20231027	3.68	N	092220	500	1003 억	7359976	N	N	0	N	N
42	20231123	160720	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1422	-12	5	-0.84	900543095	629099	134.03	1444	1450	1421	1864	1004	1434	1431.49	3.77	-198142	1450	1441	1431	1422	1412	1437	1418	1004	430	500	1030	1	1	200763141	2855	9.81	0.72	12	0.31	145.00	1966.00	2958	20230328	-51.93	1220	20231027	16.56	2958	-51.93	20230328	1220	16.56	20231027	3180	-55.28	20230328	1220	16.56	20231027	3.64	N	092220	500	1003 억	7560907	N	N	17	N	N
43	20231123	150745	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1425	-9	5	-0.63	851482821	594611	126.68	1444	1450	1422	1864	1004	1434	1432.00	3.77	-192871	1450	1441	1431	1422	1412	1437	1418	1004	430	500	1030	1	1	200763141	2861	9.83	0.72	12	0.30	145.00	1966.00	2958	20230328	-51.83	1220	20231027	16.80	2958	-51.83	20230328	1220	16.80	20231027	3180	-55.19	20230328	1220	16.80	20231027	3.64	N	092220	500	1003 억	7560907	N	N	17	N	N
44	20231123	140741	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1426	-8	5	-0.56	762172140	531925	113.33	1444	1450	1422	1864	1004	1434	1432.86	3.77	-159707	1450	1441	1431	1422	1412	1437	1418	1004	430	500	1030	1	1	200763141	2863	9.83	0.73	12	0.26	145.00	1966.00	2958	20230328	-51.79	1220	20231027	16.89	2958	-51.79	20230328	1220	16.89	20231027	3180	-55.16	20230328	1220	16.89	20231027	3.64	N	092220	500	1003 억	7560907	N	N	17	N	N
45	20231123	130741	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1428	-6	5	-0.42	630037925	439233	93.58	1444	1450	1426	1864	1004	1434	1434.40	3.77	-107960	1450	1441	1431	1422	1412	1437	1418	1004	430	500	1030	1	1	200763141	2867	9.85	0.73	12	0.22	145.00	1966.00	2958	20230328	-51.72	1220	20231027	17.05	2958	-51.72	20230328	1220	17.05	20231027	3180	-55.09	20230328	1220	17.05	20231027	3.64	N	092220	500	1003 억	7560907	N	N	17	N	N
46	20231123	120732	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1435	1	2	0.07	532369904	370957	79.03	1444	1450	1426	1864	1004	1434	1435.13	3.77	-65836	1450	1441	1431	1422	1412	1437	1418	1004	430	500	1030	1	1	200763141	2881	9.90	0.73	12	0.18	145.00	1966.00	2958	20230328	-51.49	1220	20231027	17.62	2958	-51.49	20230328	1220	17.62	20231027	3180	-54.87	20230328	1220	17.62	20231027	3.64	N	092220	500	1003 억	7560907	N	N	17	N	N
47	20231123	110748	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1435	1	2	0.07	375732109	262410	55.91	1444	1444	1426	1864	1004	1434	1431.85	3.77	-61499	1450	1441	1431	1422	1412	1437	1418	1004	430	500	1030	1	1	200763141	2881	9.90	0.73	12	0.13	145.00	1966.00	2958	20230328	-51.49	1220	20231027	17.62	2958	-51.49	20230328	1220	17.62	20231027	3180	-54.87	20230328	1220	17.62	20231027	3.64	N	092220	500	1003 억	7560907	N	N	17	N	N
48	20231123	100732	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1428	-6	5	-0.42	280008407	195537	41.66	1444	1444	1426	1864	1004	1434	1432.00	3.77	-65664	1450	1441	1431	1422	1412	1437	1418	1004	430	500	1030	1	1	200763141	2867	9.85	0.73	12	0.10	145.00	1966.00	2958	20230328	-51.72	1220	20231027	17.05	2958	-51.72	20230328	1220	17.05	20231027	3180	-55.09	20230328	1220	17.05	20231027	3.64	N	092220	500	1003 억	7560907	N	N	17	N	N
49	20231123	090728	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1436	2	2	0.14	44439472	30956	6.60	1444	1444	1432	1864	1004	1434	1435.57	3.77	-15544	1450	1441	1431	1422	1412	1437	1418	1004	430	500	1030	1	1	200763141	2883	9.90	0.73	12	0.02	145.00	1966.00	2958	20230328	-51.45	1220	20231027	17.70	2958	-51.45	20230328	1220	17.70	20231027	3180	-54.84	20230328	1220	17.70	20231027	3.64	N	092220	500	1003 억	7560907	N	N	17	N	N
50	20231122	160703	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1434	-8	5	-0.55	654699083	458735	60.17	1438	1440	1421	1874	1010	1442	1427.17	3.80	-74869	1467	1454	1446	1433	1425	1450	1429	1004	432	500	1030	1	1	200763141	2879	9.89	0.73	12	0.23	145.00	1966.00	2958	20230328	-51.52	1220	20231027	17.54	2958	-51.52	20230328	1220	17.54	20231027	3180	-54.91	20230328	1220	17.54	20231027	3.66	N	092220	500	1003 억	7635777	N	N	17	N	N
51	20231122	150717	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1437	-5	5	-0.35	605957745	424782	55.72	1438	1440	1421	1874	1010	1442	1426.51	3.80	-76264	1467	1454	1446	1433	1425	1450	1429	1004	432	500	1030	1	1	200763141	2885	9.91	0.73	12	0.21	145.00	1966.00	2958	20230328	-51.42	1220	20231027	17.79	2958	-51.42	20230328	1220	17.79	20231027	3180	-54.81	20230328	1220	17.79	20231027	3.66	N	092220	500	1003 억	7635777	N	N	25	N	N
52	20231122	140709	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1435	-7	5	-0.49	530741861	372354	48.84	1438	1438	1421	1874	1010	1442	1425.37	3.80	-75075	1467	1454	1446	1433	1425	1450	1429	1004	432	500	1030	1	1	200763141	2881	9.90	0.73	12	0.19	145.00	1966.00	2958	20230328	-51.49	1220	20231027	17.62	2958	-51.49	20230328	1220	17.62	20231027	3180	-54.87	20230328	1220	17.62	20231027	3.66	N	092220	500	1003 억	7635777	N	N	25	N	N
53	20231122	130735	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1428	-14	5	-0.97	493833261	346591	45.46	1438	1438	1421	1874	1010	1442	1424.83	3.80	-78623	1467	1454	1446	1433	1425	1450	1429	1004	432	500	1030	1	1	200763141	2867	9.85	0.73	12	0.17	145.00	1966.00	2958	20230328	-51.72	1220	20231027	17.05	2958	-51.72	20230328	1220	17.05	20231027	3180	-55.09	20230328	1220	17.05	20231027	3.66	N	092220	500	1003 억	7635777	N	N	25	N	N
54	20231122	120738	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1428	-14	5	-0.97	447042151	313800	41.16	1438	1438	1421	1874	1010	1442	1424.61	3.80	-74493	1467	1454	1446	1433	1425	1450	1429	1004	432	500	1030	1	1	200763141	2867	9.85	0.73	12	0.16	145.00	1966.00	2958	20230328	-51.72	1220	20231027	17.05	2958	-51.72	20230328	1220	17.05	20231027	3180	-55.09	20230328	1220	17.05	20231027	3.66	N	092220	500	1003 억	7635777	N	N	25	N	N
55	20231122	110811	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1421	-21	5	-1.46	397626851	279071	36.61	1438	1438	1421	1874	1010	1442	1424.82	3.80	-64992	1467	1454	1446	1433	1425	1450	1429	1004	432	500	1030	1	1	200763141	2853	9.80	0.72	12	0.14	145.00	1966.00	2958	20230328	-51.96	1220	20231027	16.48	2958	-51.96	20230328	1220	16.48	20231027	3180	-55.31	20230328	1220	16.48	20231027	3.66	N	092220	500	1003 억	7635777	N	N	25	N	N
56	20231122	100749	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1424	-18	5	-1.25	244634853	171545	22.50	1438	1438	1422	1874	1010	1442	1426.07	3.80	-47115	1467	1454	1446	1433	1425	1450	1429	1004	432	500	1030	1	1	200763141	2859	9.82	0.72	12	0.09	145.00	1966.00	2958	20230328	-51.86	1220	20231027	16.72	2958	-51.86	20230328	1220	16.72	20231027	3180	-55.22	20230328	1220	16.72	20231027	3.66	N	092220	500	1003 억	7635777	N	N	25	N	N
57	20231122	090711	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1435	-7	5	-0.49	35341517	24682	3.24	1438	1438	1422	1874	1010	1442	1431.87	3.80	-14068	1467	1454	1446	1433	1425	1450	1429	1004	432	500	1030	1	1	200763141	2881	9.90	0.73	12	0.01	145.00	1966.00	2958	20230328	-51.49	1220	20231027	17.62	2958	-51.49	20230328	1220	17.62	20231027	3180	-54.87	20230328	1220	17.62	20231027	3.66	N	092220	500	1003 억	7635777	N	N	25	N	N
58	20231121	160714	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1442	4	2	0.28	1092765172	754029	183.57	1446	1459	1438	1869	1007	1438	1449.29	3.80	17405	1462	1449	1438	1425	1414	1456	1432	1004	431	500	1030	1	1	200763141	2895	9.94	0.73	12	0.38	145.00	1966.00	2958	20230328	-51.25	1220	20231027	18.20	2958	-51.25	20230328	1220	18.20	20231027	3180	-54.65	20230328	1220	18.20	20231027	3.63	N	092220	500	1003 억	7623469	N	N	25	N	N
59	20231121	150714	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1441	3	2	0.21	1033458633	712864	173.55	1446	1459	1438	1869	1007	1438	1449.73	3.80	19729	1462	1449	1438	1425	1414	1456	1432	1004	431	500	1030	1	1	200763141	2893	9.94	0.73	12	0.36	145.00	1966.00	2958	20230328	-51.28	1220	20231027	18.11	2958	-51.28	20230328	1220	18.11	20231027	3180	-54.69	20230328	1220	18.11	20231027	3.63	N	092220	500	1003 억	7623469	N	N	91	N	N
60	20231121	140706	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1448	10	2	0.70	852864259	587730	143.08	1446	1459	1438	1869	1007	1438	1451.12	3.80	47890	1462	1449	1438	1425	1414	1456	1432	1004	431	500	1030	1	1	200763141	2907	9.99	0.74	12	0.29	145.00	1966.00	2958	20230328	-51.05	1220	20231027	18.69	2958	-51.05	20230328	1220	18.69	20231027	3180	-54.47	20230328	1220	18.69	20231027	3.63	N	092220	500	1003 억	7623469	N	N	91	N	N
61	20231121	130701	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1453	15	2	1.04	713678828	491702	119.71	1446	1459	1438	1869	1007	1438	1451.45	3.80	72320	1462	1449	1438	1425	1414	1456	1432	1004	431	500	1030	1	1	200763141	2917	10.02	0.74	12	0.24	145.00	1966.00	2958	20230328	-50.88	1220	20231027	19.10	2958	-50.88	20230328	1220	19.10	20231027	3180	-54.31	20230328	1220	19.10	20231027	3.63	N	092220	500	1003 억	7623469	N	N	91	N	N
62	20231121	120659	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1456	18	2	1.25	641568749	442126	107.64	1446	1459	1438	1869	1007	1438	1451.10	3.80	75050	1462	1449	1438	1425	1414	1456	1432	1004	431	500	1030	1	1	200763141	2923	10.04	0.74	12	0.22	145.00	1966.00	2958	20230328	-50.78	1220	20231027	19.34	2958	-50.78	20230328	1220	19.34	20231027	3180	-54.21	20230328	1220	19.34	20231027	3.63	N	092220	500	1003 억	7623469	N	N	91	N	N
63	20231121	110658	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1453	15	2	1.04	458845124	316469	77.04	1446	1456	1438	1869	1007	1438	1449.89	3.80	67819	1462	1449	1438	1425	1414	1456	1432	1004	431	500	1030	1	1	200763141	2917	10.02	0.74	12	0.16	145.00	1966.00	2958	20230328	-50.88	1220	20231027	19.10	2958	-50.88	20230328	1220	19.10	20231027	3180	-54.31	20230328	1220	19.10	20231027	3.63	N	092220	500	1003 억	7623469	N	N	91	N	N
64	20231121	100642	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1450	12	2	0.83	356777990	246159	59.93	1446	1456	1438	1869	1007	1438	1449.38	3.80	69947	1462	1449	1438	1425	1414	1456	1432	1004	431	500	1030	1	1	200763141	2911	10.00	0.74	12	0.12	145.00	1966.00	2958	20230328	-50.98	1220	20231027	18.85	2958	-50.98	20230328	1220	18.85	20231027	3180	-54.40	20230328	1220	18.85	20231027	3.63	N	092220	500	1003 억	7623469	N	N	91	N	N
65	20231121	090651	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1446	8	2	0.56	55281830	38163	9.29	1446	1454	1445	1869	1007	1438	1448.57	3.80	-5608	1462	1449	1438	1425	1414	1456	1432	1004	431	500	1030	1	1	200763141	2903	9.97	0.74	12	0.02	145.00	1966.00	2958	20230328	-51.12	1220	20231027	18.52	2958	-51.12	20230328	1220	18.52	20231027	3180	-54.53	20230328	1220	18.52	20231027	3.63	N	092220	500	1003 억	7623469	N	N	91	N	N
66	20231120	160656	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1438	12	2	0.84	584715076	405455	51.89	1427	1451	1427	1853	999	1426	1442.13	3.81	-30201	1493	1459	1440	1406	1387	1450	1397	1004	427	500	1020	1	1	200763141	2887	9.92	0.73	12	0.20	145.00	1966.00	2958	20230328	-51.39	1220	20231027	17.87	2958	-51.39	20230328	1220	17.87	20231027	3180	-54.78	20230328	1220	17.87	20231027	3.64	N	092220	500	1003 억	7644721	N	N	91	N	N
67	20231120	150701	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1440	14	2	0.98	531631677	368544	47.16	1427	1451	1427	1853	999	1426	1442.52	3.81	-29785	1493	1459	1440	1406	1387	1450	1397	1004	427	500	1020	1	1	200763141	2891	9.93	0.73	12	0.18	145.00	1966.00	2958	20230328	-51.32	1220	20231027	18.03	2958	-51.32	20230328	1220	18.03	20231027	3180	-54.72	20230328	1220	18.03	20231027	3.64	N	092220	500	1003 억	7644721	N	N	139	N	N
68	20231120	140700	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1441	15	2	1.05	444777540	308183	39.44	1427	1451	1427	1853	999	1426	1443.23	3.81	-16274	1493	1459	1440	1406	1387	1450	1397	1004	427	500	1020	1	1	200763141	2893	9.94	0.73	12	0.15	145.00	1966.00	2958	20230328	-51.28	1220	20231027	18.11	2958	-51.28	20230328	1220	18.11	20231027	3180	-54.69	20230328	1220	18.11	20231027	3.64	N	092220	500	1003 억	7644721	N	N	139	N	N
69	20231120	130655	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1444	18	2	1.26	406849889	281901	36.08	1427	1451	1427	1853	999	1426	1443.24	3.81	-17850	1493	1459	1440	1406	1387	1450	1397	1004	427	500	1020	1	1	200763141	2899	9.96	0.73	12	0.14	145.00	1966.00	2958	20230328	-51.18	1220	20231027	18.36	2958	-51.18	20230328	1220	18.36	20231027	3180	-54.59	20230328	1220	18.36	20231027	3.64	N	092220	500	1003 억	7644721	N	N	139	N	N
70	20231120	120657	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1443	17	2	1.19	299146708	207410	26.54	1427	1451	1427	1853	999	1426	1442.30	3.81	-9892	1493	1459	1440	1406	1387	1450	1397	1004	427	500	1020	1	1	200763141	2897	9.95	0.73	12	0.10	145.00	1966.00	2958	20230328	-51.22	1220	20231027	18.28	2958	-51.22	20230328	1220	18.28	20231027	3180	-54.62	20230328	1220	18.28	20231027	3.64	N	092220	500	1003 억	7644721	N	N	139	N	N
71	20231120	110656	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1443	17	2	1.19	275217659	190813	24.42	1427	1451	1427	1853	999	1426	1442.34	3.81	-11046	1493	1459	1440	1406	1387	1450	1397	1004	427	500	1020	1	1	200763141	2897	9.95	0.73	12	0.10	145.00	1966.00	2958	20230328	-51.22	1220	20231027	18.28	2958	-51.22	20230328	1220	18.28	20231027	3180	-54.62	20230328	1220	18.28	20231027	3.64	N	092220	500	1003 억	7644721	N	N	139	N	N
72	20231120	100653	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1443	17	2	1.19	228070391	158126	20.24	1427	1451	1427	1853	999	1426	1442.33	3.81	-16906	1493	1459	1440	1406	1387	1450	1397	1004	427	500	1020	1	1	200763141	2897	9.95	0.73	12	0.08	145.00	1966.00	2958	20230328	-51.22	1220	20231027	18.28	2958	-51.22	20230328	1220	18.28	20231027	3180	-54.62	20230328	1220	18.28	20231027	3.64	N	092220	500	1003 억	7644721	N	N	139	N	N
73	20231120	090700	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1440	14	2	0.98	40795224	28456	3.64	1427	1440	1427	1853	999	1426	1433.62	3.81	-4649	1493	1459	1440	1406	1387	1450	1397	1004	427	500	1020	1	1	200763141	2891	9.93	0.73	12	0.01	145.00	1966.00	2958	20230328	-51.32	1220	20231027	18.03	2958	-51.32	20230328	1220	18.03	20231027	3180	-54.72	20230328	1220	18.03	20231027	3.64	N	092220	500	1003 억	7644721	N	N	139	N	N
74	20231117	160713	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1426	-43	5	-2.93	1110757298	770856	86.47	1473	1474	1421	1909	1029	1469	1440.96	3.87	-129851	1491	1479	1462	1450	1433	1486	1457	1004	440	500	1050	1	1	200763141	2863	9.83	0.73	12	0.38	145.00	1966.00	2958	20230328	-51.79	1220	20231027	16.89	2958	-51.79	20230328	1220	16.89	20231027	3180	-55.16	20230328	1220	16.89	20231027	3.56	N	092220	500	1003 억	7770473	N	N	139	N	N
75	20231117	150717	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1423	-46	5	-3.13	1050756018	728697	81.74	1473	1474	1423	1909	1029	1469	1441.96	3.87	-130662	1491	1479	1462	1450	1433	1486	1457	1004	440	500	1050	1	1	200763141	2857	9.81	0.72	12	0.36	145.00	1966.00	2958	20230328	-51.89	1220	20231027	16.64	2958	-51.89	20230328	1220	16.64	20231027	3180	-55.25	20230328	1220	16.64	20231027	3.56	N	092220	500	1003 억	7770473	N	N	4	N	N
76	20231117	140715	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1431	-38	5	-2.59	905387658	626856	70.31	1473	1474	1429	1909	1029	1469	1444.32	3.87	-100649	1491	1479	1462	1450	1433	1486	1457	1004	440	500	1050	1	1	200763141	2873	9.87	0.73	12	0.31	145.00	1966.00	2958	20230328	-51.62	1220	20231027	17.30	2958	-51.62	20230328	1220	17.30	20231027	3180	-55.00	20230328	1220	17.30	20231027	3.56	N	092220	500	1003 억	7770473	N	N	4	N	N
77	20231117	130713	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1432	-37	5	-2.52	839651824	580941	65.16	1473	1474	1429	1909	1029	1469	1445.32	3.87	-97522	1491	1479	1462	1450	1433	1486	1457	1004	440	500	1050	1	1	200763141	2875	9.88	0.73	12	0.29	145.00	1966.00	2958	20230328	-51.59	1220	20231027	17.38	2958	-51.59	20230328	1220	17.38	20231027	3180	-54.97	20230328	1220	17.38	20231027	3.56	N	092220	500	1003 억	7770473	N	N	4	N	N
78	20231117	120714	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1435	-34	5	-2.31	703537244	485879	54.50	1473	1474	1433	1909	1029	1469	1447.96	3.87	-82704	1491	1479	1462	1450	1433	1486	1457	1004	440	500	1050	1	1	200763141	2881	9.90	0.73	12	0.24	145.00	1966.00	2958	20230328	-51.49	1220	20231027	17.62	2958	-51.49	20230328	1220	17.62	20231027	3180	-54.87	20230328	1220	17.62	20231027	3.56	N	092220	500	1003 억	7770473	N	N	4	N	N
79	20231117	110717	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1444	-25	5	-1.70	525998321	362423	40.65	1473	1474	1442	1909	1029	1469	1451.33	3.87	-85936	1491	1479	1462	1450	1433	1486	1457	1004	440	500	1050	1	1	200763141	2899	9.96	0.73	12	0.18	145.00	1966.00	2958	20230328	-51.18	1220	20231027	18.36	2958	-51.18	20230328	1220	18.36	20231027	3180	-54.59	20230328	1220	18.36	20231027	3.56	N	092220	500	1003 억	7770473	N	N	4	N	N
80	20231117	100714	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1454	-15	5	-1.02	385490652	265314	29.76	1473	1474	1446	1909	1029	1469	1452.95	3.87	-45890	1491	1479	1462	1450	1433	1486	1457	1004	440	500	1050	1	1	200763141	2919	10.03	0.74	12	0.13	145.00	1966.00	2958	20230328	-50.85	1220	20231027	19.18	2958	-50.85	20230328	1220	19.18	20231027	3180	-54.28	20230328	1220	19.18	20231027	3.56	N	092220	500	1003 억	7770473	N	N	4	N	N
81	20231117	090716	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1450	-19	5	-1.29	107173290	73528	8.25	1473	1474	1450	1909	1029	1469	1457.56	3.87	-5403	1491	1479	1462	1450	1433	1486	1457	1004	440	500	1050	1	1	200763141	2911	10.00	0.74	12	0.04	145.00	1966.00	2958	20230328	-50.98	1220	20231027	18.85	2958	-50.98	20230328	1220	18.85	20231027	3180	-54.40	20230328	1220	18.85	20231027	3.56	N	092220	500	1003 억	7770473	N	N	4	N	N
82	20231116	160716	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1466	10	2	0.69	1236996319	846432	42.65	1464	1474	1445	1892	1020	1456	1461.44	3.80	136236	1498	1477	1454	1433	1410	1487	1443	1004	436	500	1040	1	1	200763141	2943	10.11	0.75	12	0.42	145.00	1966.00	2958	20230328	-50.44	1220	20231027	20.16	2958	-50.44	20230328	1220	20.16	20231027	3180	-53.90	20230328	1220	20.16	20231027	3.58	N	092220	500	1003 억	7627952	N	N	0	N	N
83	20231116	150711	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1468	12	2	0.82	1138959673	779688	39.28	1464	1474	1445	1892	1020	1456	1460.80	3.80	122922	1498	1477	1454	1433	1410	1487	1443	1004	436	500	1040	1	1	200763141	2947	10.12	0.75	12	0.39	145.00	1966.00	2958	20230328	-50.37	1220	20231027	20.33	2958	-50.37	20230328	1220	20.33	20231027	3180	-53.84	20230328	1220	20.33	20231027	3.58	N	092220	500	1003 억	7627952	N	N	0	N	N
84	20231116	140650	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1465	9	2	0.62	1021752513	699876	35.26	1464	1474	1445	1892	1020	1456	1459.92	3.80	106891	1498	1477	1454	1433	1410	1487	1443	1004	436	500	1040	1	1	200763141	2941	10.10	0.75	12	0.35	145.00	1966.00	2958	20230328	-50.47	1220	20231027	20.08	2958	-50.47	20230328	1220	20.08	20231027	3180	-53.93	20230328	1220	20.08	20231027	3.58	N	092220	500	1003 억	7627952	N	N	0	N	N
85	20231116	130710	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1462	6	2	0.41	790026146	541850	27.30	1464	1474	1445	1892	1020	1456	1458.02	3.80	46834	1498	1477	1454	1433	1410	1487	1443	1004	436	500	1040	1	1	200763141	2935	10.08	0.74	12	0.27	145.00	1966.00	2958	20230328	-50.57	1220	20231027	19.84	2958	-50.57	20230328	1220	19.84	20231027	3180	-54.03	20230328	1220	19.84	20231027	3.58	N	092220	500	1003 억	7627952	N	N	0	N	N
86	20231116	120712	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1463	7	2	0.48	719681347	493736	24.88	1464	1474	1445	1892	1020	1456	1457.63	3.80	33744	1498	1477	1454	1433	1410	1487	1443	1004	436	500	1040	1	1	200763141	2937	10.09	0.74	12	0.25	145.00	1966.00	2958	20230328	-50.54	1220	20231027	19.92	2958	-50.54	20230328	1220	19.92	20231027	3180	-53.99	20230328	1220	19.92	20231027	3.58	N	092220	500	1003 억	7627952	N	N	0	N	N
87	20231116	110709	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1460	4	2	0.27	586104969	402434	20.28	1464	1474	1445	1892	1020	1456	1456.40	3.80	4294	1498	1477	1454	1433	1410	1487	1443	1004	436	500	1040	1	1	200763141	2931	10.07	0.74	12	0.20	145.00	1966.00	2958	20230328	-50.64	1220	20231027	19.67	2958	-50.64	20230328	1220	19.67	20231027	3180	-54.09	20230328	1220	19.67	20231027	3.58	N	092220	500	1003 억	7627952	N	N	0	N	N
88	20231116	100710	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1456	0	3	0.00	265380426	182706	9.21	1464	1464	1445	1892	1020	1456	1452.46	3.80	15830	1498	1477	1454	1433	1410	1487	1443	1004	436	500	1040	1	1	200763141	2923	10.04	0.74	12	0.09	145.00	1966.00	2958	20230328	-50.78	1220	20231027	19.34	2958	-50.78	20230328	1220	19.34	20231027	3180	-54.21	20230328	1220	19.34	20231027	3.58	N	092220	500	1003 억	7627952	N	N	0	N	N
89	20231116	090711	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1456	0	3	0.00	0	0	0.00	0	0	0	1892	1020	1456	0.00	3.80	0	1498	1477	1454	1433	1410	1487	1443	1004	436	500	1040	1	1	200763141	2923	10.04	0.74	12	0.00	145.00	1966.00	2958	20230328	-50.78	1220	20231027	19.34	2958	-50.78	20230328	1220	19.34	20231027	3180	-54.21	20230328	1220	19.34	20231027	3.58	N	092220	500	1003 억	7627952	N	N	0	N	N
90	20231115	160625	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1456	50	2	3.56	2873149009	1968015	248.13	1431	1475	1431	1827	985	1406	1459.93	3.62	380366	1451	1428	1397	1374	1343	1440	1386	1004	421	500	1010	1	1	200763141	2923	10.04	0.74	12	0.98	145.00	1966.00	2958	20230328	-50.78	1220	20231027	19.34	2958	-50.78	20230328	1220	19.34	20231027	3180	-54.21	20230328	1220	19.34	20231027	3.59	N	092220	500	1003 억	7260086	N	N	1025	N	N
91	20231115	150720	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1460	54	2	3.84	2756928445	1888205	238.06	1431	1475	1431	1827	985	1406	1460.08	3.62	377197	1451	1428	1397	1374	1343	1440	1386	1004	421	500	1010	1	1	200763141	2931	10.07	0.74	12	0.94	145.00	1966.00	2958	20230328	-50.64	1220	20231027	19.67	2958	-50.64	20230328	1220	19.67	20231027	3180	-54.09	20230328	1220	19.67	20231027	3.59	N	092220	500	1003 억	7260086	N	N	1025	N	N
92	20231115	140718	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1463	57	2	4.05	2619681317	1794184	226.21	1431	1475	1431	1827	985	1406	1460.10	3.62	368219	1451	1428	1397	1374	1343	1440	1386	1004	421	500	1010	1	1	200763141	2937	10.09	0.74	12	0.89	145.00	1966.00	2958	20230328	-50.54	1220	20231027	19.92	2958	-50.54	20230328	1220	19.92	20231027	3180	-53.99	20230328	1220	19.92	20231027	3.59	N	092220	500	1003 억	7260086	N	N	1025	N	N
93	20231115	130720	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1471	65	2	4.62	2403822921	1647010	207.65	1431	1475	1431	1827	985	1406	1459.51	3.62	358317	1451	1428	1397	1374	1343	1440	1386	1004	421	500	1010	1	1	200763141	2953	10.14	0.75	12	0.82	145.00	1966.00	2958	20230328	-50.27	1220	20231027	20.57	2958	-50.27	20230328	1220	20.57	20231027	3180	-53.74	20230328	1220	20.57	20231027	3.59	N	092220	500	1003 억	7260086	N	N	1025	N	N
94	20231115	120723	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1465	59	2	4.20	2046417251	1403679	176.98	1431	1475	1431	1827	985	1406	1457.90	3.62	315318	1451	1428	1397	1374	1343	1440	1386	1004	421	500	1010	1	1	200763141	2941	10.10	0.75	12	0.70	145.00	1966.00	2958	20230328	-50.47	1220	20231027	20.08	2958	-50.47	20230328	1220	20.08	20231027	3180	-53.93	20230328	1220	20.08	20231027	3.59	N	092220	500	1003 억	7260086	N	N	1025	N	N
95	20231115	110729	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1460	54	2	3.84	1885173221	1293278	163.06	1431	1475	1431	1827	985	1406	1457.67	3.62	293168	1451	1428	1397	1374	1343	1440	1386	1004	421	500	1010	1	1	200763141	2931	10.07	0.74	12	0.64	145.00	1966.00	2958	20230328	-50.64	1220	20231027	19.67	2958	-50.64	20230328	1220	19.67	20231027	3180	-54.09	20230328	1220	19.67	20231027	3.59	N	092220	500	1003 억	7260086	N	N	1025	N	N
96	20231115	100724	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1457	51	2	3.63	1501543061	1031135	130.01	1431	1475	1431	1827	985	1406	1456.20	3.62	221168	1451	1428	1397	1374	1343	1440	1386	1004	421	500	1010	1	1	200763141	2925	10.05	0.74	12	0.51	145.00	1966.00	2958	20230328	-50.74	1220	20231027	19.43	2958	-50.74	20230328	1220	19.43	20231027	3180	-54.18	20230328	1220	19.43	20231027	3.59	N	092220	500	1003 억	7260086	N	N	1025	N	N
97	20231115	090715	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1452	46	2	3.27	527772315	363768	45.86	1431	1470	1431	1827	985	1406	1450.85	3.62	131785	1451	1428	1397	1374	1343	1440	1386	1004	421	500	1010	1	1	200763141	2915	10.01	0.74	12	0.18	145.00	1966.00	2958	20230328	-50.91	1220	20231027	19.02	2958	-50.91	20230328	1220	19.02	20231027	3180	-54.34	20230328	1220	19.02	20231027	3.59	N	092220	500	1003 억	7260086	N	N	1025	N	N
98	20231114	160708	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1406	46	2	3.38	1082575056	773034	108.91	1366	1420	1366	1768	952	1360	1400.40	3.49	223232	1426	1393	1376	1343	1326	1384	1334	1004	408	500	970	1	1	200763141	2823	9.70	0.72	12	0.39	145.00	1966.00	2958	20230328	-52.47	1220	20231027	15.25	2958	-52.47	20230328	1220	15.25	20231027	3180	-55.79	20230328	1220	15.25	20231027	3.60	N	092220	500	1003 억	7003134	N	N	1025	N	N
99	20231114	150709	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1405	45	2	3.31	1024951560	732055	103.13	1366	1420	1366	1768	952	1360	1400.10	3.49	223109	1426	1393	1376	1343	1326	1384	1334	1004	408	500	970	1	1	200763141	2821	9.69	0.71	12	0.36	145.00	1966.00	2958	20230328	-52.50	1220	20231027	15.16	2958	-52.50	20230328	1220	15.16	20231027	3180	-55.82	20230328	1220	15.16	20231027	3.60	N	092220	500	1003 억	7003134	N	N	101	N	N
100	20231114	140709	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1403	43	2	3.16	950064215	678674	95.61	1366	1420	1366	1768	952	1360	1399.88	3.49	214087	1426	1393	1376	1343	1326	1384	1334	1004	408	500	970	1	1	200763141	2817	9.68	0.71	12	0.34	145.00	1966.00	2958	20230328	-52.57	1220	20231027	15.00	2958	-52.57	20230328	1220	15.00	20231027	3180	-55.88	20230328	1220	15.00	20231027	3.60	N	092220	500	1003 억	7003134	N	N	101	N	N
101	20231114	130710	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1406	46	2	3.38	873674476	624393	87.97	1366	1420	1366	1768	952	1360	1399.24	3.49	213488	1426	1393	1376	1343	1326	1384	1334	1004	408	500	970	1	1	200763141	2823	9.70	0.72	12	0.31	145.00	1966.00	2958	20230328	-52.47	1220	20231027	15.25	2958	-52.47	20230328	1220	15.25	20231027	3180	-55.79	20230328	1220	15.25	20231027	3.60	N	092220	500	1003 억	7003134	N	N	101	N	N
102	20231114	120711	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1402	42	2	3.09	790565732	565154	79.62	1366	1420	1366	1768	952	1360	1398.85	3.49	194135	1426	1393	1376	1343	1326	1384	1334	1004	408	500	970	1	1	200763141	2815	9.67	0.71	12	0.28	145.00	1966.00	2958	20230328	-52.60	1220	20231027	14.92	2958	-52.60	20230328	1220	14.92	20231027	3180	-55.91	20230328	1220	14.92	20231027	3.60	N	092220	500	1003 억	7003134	N	N	101	N	N
103	20231114	110718	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1401	41	2	3.01	704781298	503938	71.00	1366	1420	1366	1768	952	1360	1398.55	3.49	167566	1426	1393	1376	1343	1326	1384	1334	1004	408	500	970	1	1	200763141	2813	9.66	0.71	12	0.25	145.00	1966.00	2958	20230328	-52.64	1220	20231027	14.84	2958	-52.64	20230328	1220	14.84	20231027	3180	-55.94	20230328	1220	14.84	20231027	3.60	N	092220	500	1003 억	7003134	N	N	101	N	N
104	20231114	100711	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1396	36	2	2.65	567921557	406475	57.27	1366	1420	1366	1768	952	1360	1397.19	3.49	133888	1426	1393	1376	1343	1326	1384	1334	1004	408	500	970	1	1	200763141	2803	9.63	0.71	12	0.20	145.00	1966.00	2958	20230328	-52.81	1220	20231027	14.43	2958	-52.81	20230328	1220	14.43	20231027	3180	-56.10	20230328	1220	14.43	20231027	3.60	N	092220	500	1003 억	7003134	N	N	101	N	N
105	20231114	090704	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1385	25	2	1.84	56584190	41117	5.79	1366	1385	1366	1768	952	1360	1376.18	3.49	24071	1426	1393	1376	1343	1326	1384	1334	1004	408	500	970	1	1	200763141	2781	9.55	0.70	12	0.02	145.00	1966.00	2958	20230328	-53.18	1220	20231027	13.52	2958	-53.18	20230328	1220	13.52	20231027	3180	-56.45	20230328	1220	13.52	20231027	3.60	N	092220	500	1003 억	7003134	N	N	101	N	N
106	20231113	160659	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1360	-27	5	-1.95	962060127	700450	103.20	1387	1409	1359	1803	971	1387	1373.52	3.53	-67314	1412	1399	1384	1371	1356	1392	1364	1004	416	500	990	1	1	200763141	2730	9.38	0.69	12	0.35	145.00	1966.00	2958	20230328	-54.02	1220	20231027	11.48	2958	-54.02	20230328	1220	11.48	20231027	3180	-57.23	20230328	1220	11.48	20231027	3.58	N	092220	500	1003 억	7088347	N	N	101	N	N
107	20231113	150658	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1361	-26	5	-1.87	890775141	648048	95.48	1387	1409	1360	1803	971	1387	1374.55	3.53	-65343	1412	1399	1384	1371	1356	1392	1364	1004	416	500	990	1	1	200763141	2732	9.39	0.69	12	0.32	145.00	1966.00	2958	20230328	-53.99	1220	20231027	11.56	2958	-53.99	20230328	1220	11.56	20231027	3180	-57.20	20230328	1220	11.56	20231027	3.58	N	092220	500	1003 억	7088347	N	N	62	N	N
108	20231113	140656	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1363	-24	5	-1.73	788447276	572908	84.41	1387	1409	1360	1803	971	1387	1376.22	3.53	-68755	1412	1399	1384	1371	1356	1392	1364	1004	416	500	990	1	1	200763141	2736	9.40	0.69	12	0.29	145.00	1966.00	2958	20230328	-53.92	1220	20231027	11.72	2958	-53.92	20230328	1220	11.72	20231027	3180	-57.14	20230328	1220	11.72	20231027	3.58	N	092220	500	1003 억	7088347	N	N	62	N	N
109	20231113	130655	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1369	-18	5	-1.30	634556306	460027	67.78	1387	1409	1361	1803	971	1387	1379.39	3.53	-66513	1412	1399	1384	1371	1356	1392	1364	1004	416	500	990	1	1	200763141	2748	9.44	0.70	12	0.23	145.00	1966.00	2958	20230328	-53.72	1220	20231027	12.21	2958	-53.72	20230328	1220	12.21	20231027	3180	-56.95	20230328	1220	12.21	20231027	3.58	N	092220	500	1003 억	7088347	N	N	62	N	N
110	20231113	120655	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1362	-25	5	-1.80	578253732	418810	61.70	1387	1409	1361	1803	971	1387	1380.71	3.53	-65379	1412	1399	1384	1371	1356	1392	1364	1004	416	500	990	1	1	200763141	2734	9.39	0.69	12	0.21	145.00	1966.00	2958	20230328	-53.96	1220	20231027	11.64	2958	-53.96	20230328	1220	11.64	20231027	3180	-57.17	20230328	1220	11.64	20231027	3.58	N	092220	500	1003 억	7088347	N	N	62	N	N
111	20231113	110653	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1374	-13	5	-0.94	497245049	359522	52.97	1387	1409	1361	1803	971	1387	1383.07	3.53	-38723	1412	1399	1384	1371	1356	1392	1364	1004	416	500	990	1	1	200763141	2758	9.48	0.70	12	0.18	145.00	1966.00	2958	20230328	-53.55	1220	20231027	12.62	2958	-53.55	20230328	1220	12.62	20231027	3180	-56.79	20230328	1220	12.62	20231027	3.58	N	092220	500	1003 억	7088347	N	N	62	N	N
112	20231113	100652	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1383	-4	5	-0.29	347330093	250217	36.87	1387	1409	1370	1803	971	1387	1388.12	3.53	-23933	1412	1399	1384	1371	1356	1392	1364	1004	416	500	990	1	1	200763141	2777	9.54	0.70	12	0.12	145.00	1966.00	2958	20230328	-53.25	1220	20231027	13.36	2958	-53.25	20230328	1220	13.36	20231027	3180	-56.51	20230328	1220	13.36	20231027	3.58	N	092220	500	1003 억	7088347	N	N	62	N	N
113	20231113	090658	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1409	22	2	1.59	121882578	87399	12.88	1387	1409	1387	1803	971	1387	1394.55	3.53	11562	1412	1399	1384	1371	1356	1392	1364	1004	416	500	990	1	1	200763141	2829	9.72	0.72	12	0.04	145.00	1966.00	2958	20230328	-52.37	1220	20231027	15.49	2958	-52.37	20230328	1220	15.49	20231027	3180	-55.69	20230328	1220	15.49	20231027	3.58	N	092220	500	1003 억	7088347	N	N	62	N	N
114	20231110	160713	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1387	-18	5	-1.28	929105485	672611	110.35	1390	1397	1369	1826	984	1405	1381.33	3.51	56994	1438	1421	1407	1390	1376	1414	1383	1004	421	500	1010	1	1	200763141	2785	9.57	0.71	12	0.34	145.00	1966.00	2958	20230328	-53.11	1220	20231027	13.69	2958	-53.11	20230328	1220	13.69	20231027	3180	-56.38	20230328	1220	13.69	20231027	3.55	N	092220	500	1003 억	7040999	N	N	62	N	N
115	20231110	150707	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1385	-20	5	-1.42	901490349	652686	107.08	1390	1397	1369	1826	984	1405	1381.20	3.51	56443	1438	1421	1407	1390	1376	1414	1383	1004	421	500	1010	1	1	200763141	2781	9.55	0.70	12	0.33	145.00	1966.00	2958	20230328	-53.18	1220	20231027	13.52	2958	-53.18	20230328	1220	13.52	20231027	3180	-56.45	20230328	1220	13.52	20231027	3.55	N	092220	500	1003 억	7040999	N	N	61	N	N
116	20231110	140700	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1379	-26	5	-1.85	843270175	610625	100.18	1390	1397	1369	1826	984	1405	1381.00	3.51	57842	1438	1421	1407	1390	1376	1414	1383	1004	421	500	1010	1	1	200763141	2769	9.51	0.70	12	0.30	145.00	1966.00	2958	20230328	-53.38	1220	20231027	13.03	2958	-53.38	20230328	1220	13.03	20231027	3180	-56.64	20230328	1220	13.03	20231027	3.55	N	092220	500	1003 억	7040999	N	N	61	N	N
117	20231110	130702	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1384	-21	5	-1.49	769289070	556968	91.37	1390	1397	1369	1826	984	1405	1381.21	3.51	47225	1438	1421	1407	1390	1376	1414	1383	1004	421	500	1010	1	1	200763141	2779	9.54	0.70	12	0.28	145.00	1966.00	2958	20230328	-53.21	1220	20231027	13.44	2958	-53.21	20230328	1220	13.44	20231027	3180	-56.48	20230328	1220	13.44	20231027	3.55	N	092220	500	1003 억	7040999	N	N	61	N	N
118	20231110	120703	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1385	-20	5	-1.42	731501862	529661	86.89	1390	1397	1369	1826	984	1405	1381.08	3.51	51991	1438	1421	1407	1390	1376	1414	1383	1004	421	500	1010	1	1	200763141	2781	9.55	0.70	12	0.26	145.00	1966.00	2958	20230328	-53.18	1220	20231027	13.52	2958	-53.18	20230328	1220	13.52	20231027	3180	-56.45	20230328	1220	13.52	20231027	3.55	N	092220	500	1003 억	7040999	N	N	61	N	N
119	20231110	110655	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1390	-15	5	-1.07	678814103	491688	80.66	1390	1397	1369	1826	984	1405	1380.58	3.51	57228	1438	1421	1407	1390	1376	1414	1383	1004	421	500	1010	1	1	200763141	2791	9.59	0.71	12	0.24	145.00	1966.00	2958	20230328	-53.01	1220	20231027	13.93	2958	-53.01	20230328	1220	13.93	20231027	3180	-56.29	20230328	1220	13.93	20231027	3.55	N	092220	500	1003 억	7040999	N	N	61	N	N
120	20231110	100702	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1380	-25	5	-1.78	511400044	371071	60.88	1390	1395	1369	1826	984	1405	1378.17	3.51	3481	1438	1421	1407	1390	1376	1414	1383	1004	421	500	1010	1	1	200763141	2771	9.52	0.70	12	0.18	145.00	1966.00	2958	20230328	-53.35	1220	20231027	13.11	2958	-53.35	20230328	1220	13.11	20231027	3180	-56.60	20230328	1220	13.11	20231027	3.55	N	092220	500	1003 억	7040999	N	N	61	N	N
121	20231110	090650	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1388	-17	5	-1.21	87603000	63345	10.39	1390	1395	1378	1826	984	1405	1382.95	3.51	5924	1438	1421	1407	1390	1376	1414	1383	1004	421	500	1010	1	1	200763141	2787	9.57	0.71	12	0.03	145.00	1966.00	2958	20230328	-53.08	1220	20231027	13.77	2958	-53.08	20230328	1220	13.77	20231027	3180	-56.35	20230328	1220	13.77	20231027	3.55	N	092220	500	1003 억	7040999	N	N	61	N	N
122	20231109	160644	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1405	-13	5	-0.92	846415762	601961	60.65	1418	1424	1393	1843	993	1418	1406.06	3.48	42690	1472	1444	1425	1397	1378	1435	1388	1004	425	500	1020	1	1	200763141	2821	9.69	0.71	12	0.30	145.00	1966.00	2958	20230328	-52.50	1220	20231027	15.16	2958	-52.50	20230328	1220	15.16	20231027	3180	-55.82	20230328	1220	15.16	20231027	3.56	N	092220	500	1003 억	6992769	N	N	61	N	N
123	20231109	150644	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1404	-14	5	-0.99	800730009	569431	57.37	1418	1424	1393	1843	993	1418	1406.15	3.48	44978	1472	1444	1425	1397	1378	1435	1388	1004	425	500	1020	1	1	200763141	2819	9.68	0.71	12	0.28	145.00	1966.00	2958	20230328	-52.54	1220	20231027	15.08	2958	-52.54	20230328	1220	15.08	20231027	3180	-55.85	20230328	1220	15.08	20231027	3.56	N	092220	500	1003 억	6992769	N	N	4	N	N
124	20231109	140642	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1401	-17	5	-1.20	680518616	483885	48.75	1418	1424	1393	1843	993	1418	1406.32	3.48	38778	1472	1444	1425	1397	1378	1435	1388	1004	425	500	1020	1	1	200763141	2813	9.66	0.71	12	0.24	145.00	1966.00	2958	20230328	-52.64	1220	20231027	14.84	2958	-52.64	20230328	1220	14.84	20231027	3180	-55.94	20230328	1220	14.84	20231027	3.56	N	092220	500	1003 억	6992769	N	N	4	N	N
125	20231109	130645	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1408	-10	5	-0.71	571123126	405954	40.90	1418	1424	1393	1843	993	1418	1406.81	3.48	69157	1472	1444	1425	1397	1378	1435	1388	1004	425	500	1020	1	1	200763141	2827	9.71	0.72	12	0.20	145.00	1966.00	2958	20230328	-52.40	1220	20231027	15.41	2958	-52.40	20230328	1220	15.41	20231027	3180	-55.72	20230328	1220	15.41	20231027	3.56	N	092220	500	1003 억	6992769	N	N	4	N	N
126	20231109	120649	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1408	-10	5	-0.71	531764817	377980	38.08	1418	1424	1393	1843	993	1418	1406.80	3.48	69047	1472	1444	1425	1397	1378	1435	1388	1004	425	500	1020	1	1	200763141	2827	9.71	0.72	12	0.19	145.00	1966.00	2958	20230328	-52.40	1220	20231027	15.41	2958	-52.40	20230328	1220	15.41	20231027	3180	-55.72	20230328	1220	15.41	20231027	3.56	N	092220	500	1003 억	6992769	N	N	4	N	N
127	20231109	110646	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1416	-2	5	-0.14	458663548	326130	32.86	1418	1424	1393	1843	993	1418	1406.31	3.48	52423	1472	1444	1425	1397	1378	1435	1388	1004	425	500	1020	1	1	200763141	2843	9.77	0.72	12	0.16	145.00	1966.00	2958	20230328	-52.13	1220	20231027	16.07	2958	-52.13	20230328	1220	16.07	20231027	3180	-55.47	20230328	1220	16.07	20231027	3.56	N	092220	500	1003 억	6992769	N	N	4	N	N
128	20231109	100642	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1400	-18	5	-1.27	307936851	219090	22.07	1418	1424	1393	1843	993	1418	1405.41	3.48	20825	1472	1444	1425	1397	1378	1435	1388	1004	425	500	1020	1	1	200763141	2811	9.66	0.71	12	0.11	145.00	1966.00	2958	20230328	-52.67	1220	20231027	14.75	2958	-52.67	20230328	1220	14.75	20231027	3180	-55.97	20230328	1220	14.75	20231027	3.56	N	092220	500	1003 억	6992769	N	N	4	N	N
129	20231109	090643	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1409	-9	5	-0.63	46523365	32884	3.31	1418	1424	1409	1843	993	1418	1414.56	3.48	10088	1472	1444	1425	1397	1378	1435	1388	1004	425	500	1020	1	1	200763141	2829	9.72	0.72	12	0.02	145.00	1966.00	2958	20230328	-52.37	1220	20231027	15.49	2958	-52.37	20230328	1220	15.49	20231027	3180	-55.69	20230328	1220	15.49	20231027	3.56	N	092220	500	1003 억	6992769	N	N	4	N	N
130	20231108	160638	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1418	-3	5	-0.21	1408375022	986565	104.10	1433	1453	1406	1847	995	1421	1427.56	3.49	-18824	1477	1448	1424	1395	1371	1437	1384	1004	426	500	1020	1	1	200763141	2847	9.78	0.72	12	0.49	145.00	1966.00	2958	20230328	-52.06	1220	20231027	16.23	2958	-52.06	20230328	1220	16.23	20231027	3180	-55.41	20230328	1220	16.23	20231027	3.57	N	092220	500	1003 억	7014580	N	N	4	N	N
131	20231108	150641	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1410	-11	5	-0.77	1362376752	954038	100.67	1433	1453	1406	1847	995	1421	1428.01	3.49	-19766	1477	1448	1424	1395	1371	1437	1384	1004	426	500	1020	1	1	200763141	2831	9.72	0.72	12	0.48	145.00	1966.00	2958	20230328	-52.33	1220	20231027	15.57	2958	-52.33	20230328	1220	15.57	20231027	3180	-55.66	20230328	1220	15.57	20231027	3.57	N	092220	500	1003 억	7014580	N	N	2	N	N
132	20231108	140638	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1426	5	2	0.35	1193352067	834690	88.07	1433	1453	1406	1847	995	1421	1429.69	3.49	30396	1477	1448	1424	1395	1371	1437	1384	1004	426	500	1020	1	1	200763141	2863	9.83	0.73	12	0.42	145.00	1966.00	2958	20230328	-51.79	1220	20231027	16.89	2958	-51.79	20230328	1220	16.89	20231027	3180	-55.16	20230328	1220	16.89	20231027	3.57	N	092220	500	1003 억	7014580	N	N	2	N	N
133	20231108	130639	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1421	0	3	0.00	1070602258	748567	78.99	1433	1453	1406	1847	995	1421	1430.20	3.49	5661	1477	1448	1424	1395	1371	1437	1384	1004	426	500	1020	1	1	200763141	2853	9.80	0.72	12	0.37	145.00	1966.00	2958	20230328	-51.96	1220	20231027	16.48	2958	-51.96	20230328	1220	16.48	20231027	3180	-55.31	20230328	1220	16.48	20231027	3.57	N	092220	500	1003 억	7014580	N	N	2	N	N
134	20231108	120633	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1423	2	2	0.14	891964929	622440	65.68	1433	1453	1406	1847	995	1421	1433.01	3.49	34748	1477	1448	1424	1395	1371	1437	1384	1004	426	500	1020	1	1	200763141	2857	9.81	0.72	12	0.31	145.00	1966.00	2958	20230328	-51.89	1220	20231027	16.64	2958	-51.89	20230328	1220	16.64	20231027	3180	-55.25	20230328	1220	16.64	20231027	3.57	N	092220	500	1003 억	7014580	N	N	2	N	N
135	20231108	110639	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1422	1	2	0.07	788580254	549755	58.01	1433	1453	1406	1847	995	1421	1434.42	3.49	29485	1477	1448	1424	1395	1371	1437	1384	1004	426	500	1020	1	1	200763141	2855	9.81	0.72	12	0.27	145.00	1966.00	2958	20230328	-51.93	1220	20231027	16.56	2958	-51.93	20230328	1220	16.56	20231027	3180	-55.28	20230328	1220	16.56	20231027	3.57	N	092220	500	1003 억	7014580	N	N	2	N	N
136	20231108	100639	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1430	9	2	0.63	510163195	354293	37.38	1433	1453	1406	1847	995	1421	1439.95	3.49	55126	1477	1448	1424	1395	1371	1437	1384	1004	426	500	1020	1	1	200763141	2871	9.86	0.73	12	0.18	145.00	1966.00	2958	20230328	-51.66	1220	20231027	17.21	2958	-51.66	20230328	1220	17.21	20231027	3180	-55.03	20230328	1220	17.21	20231027	3.57	N	092220	500	1003 억	7014580	N	N	2	N	N
137	20231108	090636	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1432	11	2	0.77	71439978	50090	5.29	1433	1435	1406	1847	995	1421	1426.23	3.49	2760	1477	1448	1424	1395	1371	1437	1384	1004	426	500	1020	1	1	200763141	2875	9.88	0.73	12	0.02	145.00	1966.00	2958	20230328	-51.59	1220	20231027	17.38	2958	-51.59	20230328	1220	17.38	20231027	3180	-54.97	20230328	1220	17.38	20231027	3.57	N	092220	500	1003 억	7014580	N	N	2	N	N
138	20231107	160639	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1421	-14	5	-0.98	1343077690	939522	46.31	1436	1453	1400	1865	1005	1435	1429.53	3.49	20423	1477	1455	1425	1403	1373	1467	1415	1004	430	500	1030	1	1	200763141	2853	9.80	0.72	12	0.47	145.00	1966.00	2958	20230328	-51.96	1220	20231027	16.48	2958	-51.96	20230328	1220	16.48	20231027	3180	-55.31	20230328	1220	16.48	20231027	3.58	N	092220	500	1003 억	7006925	N	N	2	N	N
139	20231107	150638	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1424	-11	5	-0.77	1317911165	921816	45.44	1436	1453	1400	1865	1005	1435	1429.69	3.49	13769	1477	1455	1425	1403	1373	1467	1415	1004	430	500	1030	1	1	200763141	2859	9.82	0.72	12	0.46	145.00	1966.00	2958	20230328	-51.86	1220	20231027	16.72	2958	-51.86	20230328	1220	16.72	20231027	3180	-55.22	20230328	1220	16.72	20231027	3.58	N	092220	500	1003 억	7006925	N	N	15	N	N
140	20231107	140643	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1424	-11	5	-0.77	1200266824	838854	41.35	1436	1453	1400	1865	1005	1435	1430.84	3.49	-378	1477	1455	1425	1403	1373	1467	1415	1004	430	500	1030	1	1	200763141	2859	9.82	0.72	12	0.42	145.00	1966.00	2958	20230328	-51.86	1220	20231027	16.72	2958	-51.86	20230328	1220	16.72	20231027	3180	-55.22	20230328	1220	16.72	20231027	3.58	N	092220	500	1003 억	7006925	N	N	15	N	N
141	20231107	130641	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1419	-16	5	-1.11	1106067815	772391	38.07	1436	1453	1400	1865	1005	1435	1432.01	3.49	-10049	1477	1455	1425	1403	1373	1467	1415	1004	430	500	1030	1	1	200763141	2849	9.79	0.72	12	0.38	145.00	1966.00	2958	20230328	-52.03	1220	20231027	16.31	2958	-52.03	20230328	1220	16.31	20231027	3180	-55.38	20230328	1220	16.31	20231027	3.58	N	092220	500	1003 억	7006925	N	N	15	N	N
142	20231107	120636	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1406	-29	5	-2.02	1019236643	710711	35.03	1436	1453	1400	1865	1005	1435	1434.11	3.49	-19456	1477	1455	1425	1403	1373	1467	1415	1004	430	500	1030	1	1	200763141	2823	9.70	0.72	12	0.35	145.00	1966.00	2958	20230328	-52.47	1220	20231027	15.25	2958	-52.47	20230328	1220	15.25	20231027	3180	-55.79	20230328	1220	15.25	20231027	3.58	N	092220	500	1003 억	7006925	N	N	15	N	N
143	20231107	110637	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1446	11	2	0.77	771786660	537084	26.47	1436	1453	1400	1865	1005	1435	1436.99	3.49	12421	1477	1455	1425	1403	1373	1467	1415	1004	430	500	1030	1	1	200763141	2903	9.97	0.74	12	0.27	145.00	1966.00	2958	20230328	-51.12	1220	20231027	18.52	2958	-51.12	20230328	1220	18.52	20231027	3180	-54.53	20230328	1220	18.52	20231027	3.58	N	092220	500	1003 억	7006925	N	N	15	N	N
144	20231107	100645	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1439	4	2	0.28	518113330	361324	17.81	1436	1453	1400	1865	1005	1435	1433.93	3.49	12603	1477	1455	1425	1403	1373	1467	1415	1004	430	500	1030	1	1	200763141	2889	9.92	0.73	12	0.18	145.00	1966.00	2958	20230328	-51.35	1220	20231027	17.95	2958	-51.35	20230328	1220	17.95	20231027	3180	-54.75	20230328	1220	17.95	20231027	3.58	N	092220	500	1003 억	7006925	N	N	15	N	N
145	20231107	090629	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1419	-16	5	-1.11	126987126	89451	4.41	1436	1437	1400	1865	1005	1435	1419.63	3.49	-12812	1477	1455	1425	1403	1373	1467	1415	1004	430	500	1030	1	1	200763141	2849	9.79	0.72	12	0.04	145.00	1966.00	2958	20230328	-52.03	1220	20231027	16.31	2958	-52.03	20230328	1220	16.31	20231027	3180	-55.38	20230328	1220	16.31	20231027	3.58	N	092220	500	1003 억	7006925	N	N	15	N	N
146	20231106	160624	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1435	43	2	3.09	2871047413	2014865	107.25	1406	1447	1395	1809	975	1392	1424.88	3.39	213215	1441	1416	1383	1358	1325	1429	1371	1004	417	500	1000	1	1	200763141	2881	9.90	0.73	12	1.00	145.00	1966.00	2958	20230328	-51.49	1220	20231027	17.62	2958	-51.49	20230328	1220	17.62	20231027	3180	-54.87	20230328	1220	17.62	20231027	3.57	N	092220	500	1003 억	6797660	N	N	15	N	N
147	20231106	150626	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1435	43	2	3.09	2812133273	1973821	105.06	1406	1447	1395	1809	975	1392	1424.72	3.39	207097	1441	1416	1383	1358	1325	1429	1371	1004	417	500	1000	1	1	200763141	2881	9.90	0.73	12	0.98	145.00	1966.00	2958	20230328	-51.49	1220	20231027	17.62	2958	-51.49	20230328	1220	17.62	20231027	3180	-54.87	20230328	1220	17.62	20231027	3.57	N	092220	500	1003 억	6797660	N	N	0	N	N
148	20231106	140624	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1435	43	2	3.09	2627576759	1845437	98.23	1406	1447	1395	1809	975	1392	1423.82	3.39	196438	1441	1416	1383	1358	1325	1429	1371	1004	417	500	1000	1	1	200763141	2881	9.90	0.73	12	0.92	145.00	1966.00	2958	20230328	-51.49	1220	20231027	17.62	2958	-51.49	20230328	1220	17.62	20231027	3180	-54.87	20230328	1220	17.62	20231027	3.57	N	092220	500	1003 억	6797660	N	N	0	N	N
149	20231106	130631	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1434	42	2	3.02	2507225796	1761592	93.76	1406	1447	1395	1809	975	1392	1423.27	3.39	174150	1441	1416	1383	1358	1325	1429	1371	1004	417	500	1000	1	1	200763141	2879	9.89	0.73	12	0.88	145.00	1966.00	2958	20230328	-51.52	1220	20231027	17.54	2958	-51.52	20230328	1220	17.54	20231027	3180	-54.91	20230328	1220	17.54	20231027	3.57	N	092220	500	1003 억	6797660	N	N	0	N	N
150	20231106	120627	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1434	42	2	3.02	2054344591	1444874	76.91	1406	1447	1395	1809	975	1392	1421.82	3.39	106912	1441	1416	1383	1358	1325	1429	1371	1004	417	500	1000	1	1	200763141	2879	9.89	0.73	12	0.72	145.00	1966.00	2958	20230328	-51.52	1220	20231027	17.54	2958	-51.52	20230328	1220	17.54	20231027	3180	-54.91	20230328	1220	17.54	20231027	3.57	N	092220	500	1003 억	6797660	N	N	0	N	N
151	20231106	110627	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1433	41	2	2.95	1830891957	1289715	68.65	1406	1440	1395	1809	975	1392	1419.61	3.39	61205	1441	1416	1383	1358	1325	1429	1371	1004	417	500	1000	1	1	200763141	2877	9.88	0.73	12	0.64	145.00	1966.00	2958	20230328	-51.56	1220	20231027	17.46	2958	-51.56	20230328	1220	17.46	20231027	3180	-54.94	20230328	1220	17.46	20231027	3.57	N	092220	500	1003 억	6797660	N	N	0	N	N
152	20231106	100604	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1429	37	2	2.66	1399132021	988475	52.61	1406	1437	1395	1809	975	1392	1415.45	3.39	30769	1441	1416	1383	1358	1325	1429	1371	1004	417	500	1000	1	1	200763141	2869	9.86	0.73	12	0.49	145.00	1966.00	2958	20230328	-51.69	1220	20231027	17.13	2958	-51.69	20230328	1220	17.13	20231027	3180	-55.06	20230328	1220	17.13	20231027	3.57	N	092220	500	1003 억	6797660	N	N	0	N	N
153	20231106	090627	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1403	11	2	0.79	305551770	217961	11.60	1406	1406	1398	1809	975	1392	1401.86	3.39	-66622	1441	1416	1383	1358	1325	1429	1371	1004	417	500	1000	1	1	200763141	2817	9.68	0.71	12	0.11	145.00	1966.00	2958	20230328	-52.57	1220	20231027	15.00	2958	-52.57	20230328	1220	15.00	20231027	3180	-55.88	20230328	1220	15.00	20231027	3.57	N	092220	500	1003 억	6797660	N	N	0	N	N
154	20231103	160619	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1392	50	2	3.73	2569492879	1860931	65.51	1355	1408	1350	1744	940	1342	1380.55	3.12	490771	1438	1389	1341	1292	1244	1414	1317	1004	402	500	960	1	1	200763141	2795	9.60	0.71	12	0.93	145.00	1966.00	2958	20230328	-52.94	1220	20231027	14.10	2958	-52.94	20230328	1220	14.10	20231027	3180	-56.23	20230328	1220	14.10	20231027	3.62	N	092220	500	1003 억	6266990	N	N	4	N	N
155	20231103	150617	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1391	49	2	3.65	2428683532	1759815	61.95	1355	1408	1350	1744	940	1342	1380.08	3.12	481349	1438	1389	1341	1292	1244	1414	1317	1004	402	500	960	1	1	200763141	2793	9.59	0.71	12	0.88	145.00	1966.00	2958	20230328	-52.97	1220	20231027	14.02	2958	-52.97	20230328	1220	14.02	20231027	3180	-56.26	20230328	1220	14.02	20231027	3.62	N	092220	500	1003 억	6266990	N	N	4	N	N
156	20231103	140618	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1401	59	2	4.40	2199070498	1595349	56.16	1355	1408	1350	1744	940	1342	1378.43	3.12	444501	1438	1389	1341	1292	1244	1414	1317	1004	402	500	960	1	1	200763141	2813	9.66	0.71	12	0.79	145.00	1966.00	2958	20230328	-52.64	1220	20231027	14.84	2958	-52.64	20230328	1220	14.84	20231027	3180	-55.94	20230328	1220	14.84	20231027	3.62	N	092220	500	1003 억	6266990	N	N	4	N	N
157	20231103	130618	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1382	40	2	2.98	1603219658	1168428	41.13	1355	1395	1350	1744	940	1342	1372.12	3.12	376354	1438	1389	1341	1292	1244	1414	1317	1004	402	500	960	1	1	200763141	2775	9.53	0.70	12	0.58	145.00	1966.00	2958	20230328	-53.28	1220	20231027	13.28	2958	-53.28	20230328	1220	13.28	20231027	3180	-56.54	20230328	1220	13.28	20231027	3.62	N	092220	500	1003 억	6266990	N	N	4	N	N
158	20231103	120617	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1385	43	2	3.20	1415711299	1032870	36.36	1355	1395	1350	1744	940	1342	1370.66	3.12	312889	1438	1389	1341	1292	1244	1414	1317	1004	402	500	960	1	1	200763141	2781	9.55	0.70	12	0.51	145.00	1966.00	2958	20230328	-53.18	1220	20231027	13.52	2958	-53.18	20230328	1220	13.52	20231027	3180	-56.45	20230328	1220	13.52	20231027	3.62	N	092220	500	1003 억	6266990	N	N	4	N	N
159	20231103	110622	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1377	35	2	2.61	1196594438	874017	30.77	1355	1395	1350	1744	940	1342	1369.08	3.12	249731	1438	1389	1341	1292	1244	1414	1317	1004	402	500	960	1	1	200763141	2765	9.50	0.70	12	0.44	145.00	1966.00	2958	20230328	-53.45	1220	20231027	12.87	2958	-53.45	20230328	1220	12.87	20231027	3180	-56.70	20230328	1220	12.87	20231027	3.62	N	092220	500	1003 억	6266990	N	N	4	N	N
160	20231103	100609	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1369	27	2	2.01	896904332	655834	23.09	1355	1395	1350	1744	940	1342	1367.58	3.12	168531	1438	1389	1341	1292	1244	1414	1317	1004	402	500	960	1	1	200763141	2748	9.44	0.70	12	0.33	145.00	1966.00	2958	20230328	-53.72	1220	20231027	12.21	2958	-53.72	20230328	1220	12.21	20231027	3180	-56.95	20230328	1220	12.21	20231027	3.62	N	092220	500	1003 억	6266990	N	N	4	N	N
161	20231103	090613	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1368	26	2	1.94	429415537	312826	11.01	1355	1395	1351	1744	940	1342	1372.71	3.12	59562	1438	1389	1341	1292	1244	1414	1317	1004	402	500	960	1	1	200763141	2746	9.43	0.70	12	0.16	145.00	1966.00	2958	20230328	-53.75	1220	20231027	12.13	2958	-53.75	20230328	1220	12.13	20231027	3180	-56.98	20230328	1220	12.13	20231027	3.62	N	092220	500	1003 억	6266990	N	N	4	N	N
162	20231102	160613	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1342	65	2	5.09	3787520392	2815566	392.18	1294	1390	1293	1660	894	1277	1345.21	2.97	300863	1316	1296	1279	1259	1242	1306	1269	1004	383	500	910	1	1	200763141	2694	9.26	0.68	12	1.40	145.00	1966.00	2958	20230328	-54.63	1220	20231027	10.00	2958	-54.63	20230328	1220	10.00	20231027	3180	-57.80	20230328	1220	10.00	20231027	3.62	N	092220	500	1003 억	5970137	N	N	4	N	N
163	20231102	150619	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1343	66	2	5.17	3701202190	2751279	383.22	1294	1390	1293	1660	894	1277	1345.27	2.97	285552	1316	1296	1279	1259	1242	1306	1269	1004	383	500	910	1	1	200763141	2696	9.26	0.68	12	1.37	145.00	1966.00	2958	20230328	-54.60	1220	20231027	10.08	2958	-54.60	20230328	1220	10.08	20231027	3180	-57.77	20230328	1220	10.08	20231027	3.62	N	092220	500	1003 억	5970137	N	N	0	N	N
164	20231102	140608	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1342	65	2	5.09	3519426920	2615946	364.37	1294	1390	1293	1660	894	1277	1345.37	2.97	259391	1316	1296	1279	1259	1242	1306	1269	1004	383	500	910	1	1	200763141	2694	9.26	0.68	12	1.30	145.00	1966.00	2958	20230328	-54.63	1220	20231027	10.00	2958	-54.63	20230328	1220	10.00	20231027	3180	-57.80	20230328	1220	10.00	20231027	3.62	N	092220	500	1003 억	5970137	N	N	0	N	N
165	20231102	130614	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1345	68	2	5.32	3260446242	2423009	337.50	1294	1390	1293	1660	894	1277	1345.62	2.97	239157	1316	1296	1279	1259	1242	1306	1269	1004	383	500	910	1	1	200763141	2700	9.28	0.68	12	1.21	145.00	1966.00	2958	20230328	-54.53	1220	20231027	10.25	2958	-54.53	20230328	1220	10.25	20231027	3180	-57.70	20230328	1220	10.25	20231027	3.62	N	092220	500	1003 억	5970137	N	N	0	N	N
166	20231102	120610	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1327	50	2	3.92	1228243286	927302	129.16	1294	1338	1293	1660	894	1277	1324.53	2.97	337726	1316	1296	1279	1259	1242	1306	1269	1004	383	500	910	1	1	200763141	2664	9.15	0.67	12	0.46	145.00	1966.00	2958	20230328	-55.14	1220	20231027	8.77	2958	-55.14	20230328	1220	8.77	20231027	3180	-58.27	20230328	1220	8.77	20231027	3.62	N	092220	500	1003 억	5970137	N	N	0	N	N
167	20231102	110611	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1329	52	2	4.07	1069483294	807494	112.47	1294	1338	1293	1660	894	1277	1324.45	2.97	277225	1316	1296	1279	1259	1242	1306	1269	1004	383	500	910	1	1	200763141	2668	9.17	0.68	12	0.40	145.00	1966.00	2958	20230328	-55.07	1220	20231027	8.93	2958	-55.07	20230328	1220	8.93	20231027	3180	-58.21	20230328	1220	8.93	20231027	3.62	N	092220	500	1003 억	5970137	N	N	0	N	N
168	20231102	100612	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1328	51	2	3.99	825992883	624457	86.98	1294	1338	1293	1660	894	1277	1322.74	2.97	249656	1316	1296	1279	1259	1242	1306	1269	1004	383	500	910	1	1	200763141	2666	9.16	0.68	12	0.31	145.00	1966.00	2958	20230328	-55.10	1220	20231027	8.85	2958	-55.10	20230328	1220	8.85	20231027	3180	-58.24	20230328	1220	8.85	20231027	3.62	N	092220	500	1003 억	5970137	N	N	0	N	N
169	20231102	090615	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1316	39	2	3.05	135624623	103683	14.44	1294	1320	1293	1660	894	1277	1308.07	2.97	52600	1316	1296	1279	1259	1242	1306	1269	1004	383	500	910	1	1	200763141	2642	9.08	0.67	12	0.05	145.00	1966.00	2958	20230328	-55.51	1220	20231027	7.87	2958	-55.51	20230328	1220	7.87	20231027	3180	-58.62	20230328	1220	7.87	20231027	3.62	N	092220	500	1003 억	5970137	N	N	0	N	N
170	20231101	160608	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1277	26	2	2.08	909767640	711384	86.60	1262	1299	1262	1626	876	1251	1278.88	2.89	167103	1348	1299	1274	1225	1200	1287	1213	1004	375	500	900	1	1	200763141	2564	8.81	0.65	12	0.35	145.00	1966.00	2958	20230328	-56.83	1220	20231027	4.67	2958	-56.83	20230328	1220	4.67	20231027	3180	-59.84	20230328	1220	4.67	20231027	3.64	N	092220	500	1003 억	5797945	N	N	5	N	N
171	20231101	150610	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1268	17	2	1.36	869700132	679832	82.76	1262	1299	1262	1626	876	1251	1279.29	2.89	156647	1348	1299	1274	1225	1200	1287	1213	1004	375	500	900	1	1	200763141	2546	8.74	0.64	12	0.34	145.00	1966.00	2958	20230328	-57.13	1220	20231027	3.93	2958	-57.13	20230328	1220	3.93	20231027	3180	-60.13	20230328	1220	3.93	20231027	3.64	N	092220	500	1003 억	5797945	N	N	5	N	N
172	20231101	140604	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1270	19	2	1.52	786754883	614429	74.80	1262	1299	1262	1626	876	1251	1280.47	2.89	168345	1348	1299	1274	1225	1200	1287	1213	1004	375	500	900	1	1	200763141	2550	8.76	0.65	12	0.31	145.00	1966.00	2958	20230328	-57.07	1220	20231027	4.10	2958	-57.07	20230328	1220	4.10	20231027	3180	-60.06	20230328	1220	4.10	20231027	3.64	N	092220	500	1003 억	5797945	N	N	5	N	N
173	20231101	130609	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1270	19	2	1.52	715279063	558126	67.94	1262	1299	1262	1626	876	1251	1281.57	2.89	166941	1348	1299	1274	1225	1200	1287	1213	1004	375	500	900	1	1	200763141	2550	8.76	0.65	12	0.28	145.00	1966.00	2958	20230328	-57.07	1220	20231027	4.10	2958	-57.07	20230328	1220	4.10	20231027	3180	-60.06	20230328	1220	4.10	20231027	3.64	N	092220	500	1003 억	5797945	N	N	5	N	N
174	20231101	120623	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1274	23	2	1.84	653690140	509784	62.06	1262	1299	1262	1626	876	1251	1282.29	2.89	165991	1348	1299	1274	1225	1200	1287	1213	1004	375	500	900	1	1	200763141	2558	8.79	0.65	12	0.25	145.00	1966.00	2958	20230328	-56.93	1220	20231027	4.43	2958	-56.93	20230328	1220	4.43	20231027	3180	-59.94	20230328	1220	4.43	20231027	3.64	N	092220	500	1003 억	5797945	N	N	5	N	N
175	20231101	110625	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1273	22	2	1.76	474771168	369319	44.96	1262	1299	1262	1626	876	1251	1285.53	2.89	110293	1348	1299	1274	1225	1200	1287	1213	1004	375	500	900	1	1	200763141	2556	8.78	0.65	12	0.18	145.00	1966.00	2958	20230328	-56.96	1220	20231027	4.34	2958	-56.96	20230328	1220	4.34	20231027	3180	-59.97	20230328	1220	4.34	20231027	3.64	N	092220	500	1003 억	5797945	N	N	5	N	N
176	20231101	100617	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1293	42	2	3.36	341633387	265847	32.36	1262	1299	1262	1626	876	1251	1285.08	2.89	101625	1348	1299	1274	1225	1200	1287	1213	1004	375	500	900	1	1	200763141	2596	8.92	0.66	12	0.13	145.00	1966.00	2958	20230328	-56.29	1220	20231027	5.98	2958	-56.29	20230328	1220	5.98	20231027	3180	-59.34	20230328	1220	5.98	20231027	3.64	N	092220	500	1003 억	5797945	N	N	5	N	N
177	20231101	090618	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1269	18	2	1.44	26256559	20734	2.52	1262	1271	1262	1626	876	1251	1266.35	2.89	1204	1348	1299	1274	1225	1200	1287	1213	1004	375	500	900	1	1	200763141	2548	8.75	0.65	12	0.01	145.00	1966.00	2958	20230328	-57.10	1220	20231027	4.02	2958	-57.10	20230328	1220	4.02	20231027	3180	-60.09	20230328	1220	4.02	20231027	3.64	N	092220	500	1003 억	5797945	N	N	5	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History