KissMeData/005680/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10100	50	2	0.50	1014328890	101400	49.50	10100	10180	9830	13060	7040	10050	10003.24	37.35	0	19388	10556	10302	10176	9922	9796	10240	9860	100	3010	500	7430	10	1	20000000	2020	11.11	0.39	12	0.51	909.00	26088.00	10540	20230504	-4.17	7800	20231031	29.49	10430	-3.16	20240122	8460	19.39	20240102	10540	-4.17	20230504	7800	29.49	20231031	0.96	N	005680	500	100 억		7470225	N	N	16	N	00	N
3	20240123	110210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10080	30	2	0.30	972383530	97237	47.46	10100	10180	9830	13060	7040	10050	10000.14	37.35	0	18033	10556	10302	10176	9922	9796	10240	9860	100	3010	500	7430	10	1	20000000	2016	11.09	0.39	12	0.49	909.00	26088.00	10540	20230504	-4.36	7800	20231031	29.23	10430	-3.36	20240122	8460	19.15	20240102	10540	-4.36	20230504	7800	29.23	20231031	0.96	N	005680	500	100 억		7470225	N	N	16	N	00	N
4	20240123	100210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10080	30	2	0.30	746602240	74871	36.55	10100	10140	9830	13060	7040	10050	9971.85	37.35	0	21346	10556	10302	10176	9922	9796	10240	9860	100	3010	500	7430	10	1	20000000	2016	11.09	0.39	12	0.37	909.00	26088.00	10540	20230504	-4.36	7800	20231031	29.23	10430	-3.36	20240122	8460	19.15	20240102	10540	-4.36	20230504	7800	29.23	20231031	0.96	N	005680	500	100 억		7470225	N	N	16	N	00	N
5	20240123	090210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10060	10	2	0.10	23456030	2332	1.14	10100	10140	9960	13060	7040	10050	10058.33	37.35	0	-581	10556	10302	10176	9922	9796	10240	9860	100	3010	500	7430	10	1	20000000	2012	11.07	0.39	12	0.01	909.00	26088.00	10540	20230504	-4.55	7800	20231031	28.97	10430	-3.55	20240122	8460	18.91	20240102	10540	-4.55	20230504	7800	28.97	20231031	0.96	N	005680	500	100 억		7470225	N	N	16	N	00	N
6	20240119	160209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10060	0	3	0.00	1255406440	123932	41.95	10160	10300	10020	13070	7050	10060	10129.81	37.31	0	1417	10506	10282	10026	9802	9546	10155	9675	100	3010	500	7440	10	1	20000000	2012	11.07	0.39	12	0.62	909.00	26088.00	10540	20230504	-4.55	7800	20231031	28.97	10400	-3.27	20240104	8460	18.91	20240102	10540	-4.55	20230504	7800	28.97	20231031	0.91	N	005680	500	100 억		7461834	N	N	12	N	00	N
7	20240119	150209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10080	20	2	0.20	1188500520	117268	39.70	10160	10300	10020	13070	7050	10060	10134.91	37.31	0	1414	10506	10282	10026	9802	9546	10155	9675	100	3010	500	7440	10	1	20000000	2016	11.09	0.39	12	0.59	909.00	26088.00	10540	20230504	-4.36	7800	20231031	29.23	10400	-3.08	20240104	8460	19.15	20240102	10540	-4.36	20230504	7800	29.23	20231031	0.91	N	005680	500	100 억		7461834	N	N	9	N	00	N
8	20240119	140208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10040	-20	5	-0.20	1015890350	100132	33.90	10160	10300	10030	13070	7050	10060	10145.51	37.31	0	4195	10506	10282	10026	9802	9546	10155	9675	100	3010	500	7440	10	1	20000000	2008	11.05	0.38	12	0.50	909.00	26088.00	10540	20230504	-4.74	7800	20231031	28.72	10400	-3.46	20240104	8460	18.68	20240102	10540	-4.74	20230504	7800	28.72	20231031	0.91	N	005680	500	100 억		7461834	N	N	9	N	00	N
9	20240119	130210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10090	30	2	0.30	885144710	87156	29.50	10160	10300	10070	13070	7050	10060	10155.87	37.31	0	5339	10506	10282	10026	9802	9546	10155	9675	100	3010	500	7440	10	1	20000000	2018	11.10	0.39	12	0.44	909.00	26088.00	10540	20230504	-4.27	7800	20231031	29.36	10400	-2.98	20240104	8460	19.27	20240102	10540	-4.27	20230504	7800	29.36	20231031	0.91	N	005680	500	100 억		7461834	N	N	9	N	00	N
10	20240119	120210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10130	70	2	0.70	764630680	75233	25.47	10160	10300	10070	13070	7050	10060	10163.50	37.31	0	5361	10506	10282	10026	9802	9546	10155	9675	100	3010	500	7440	10	1	20000000	2026	11.14	0.39	12	0.38	909.00	26088.00	10540	20230504	-3.89	7800	20231031	29.87	10400	-2.60	20240104	8460	19.74	20240102	10540	-3.89	20230504	7800	29.87	20231031	0.91	N	005680	500	100 억		7461834	N	N	9	N	00	N
11	20240119	110210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10120	60	2	0.60	679010440	66785	22.61	10160	10300	10070	13070	7050	10060	10167.11	37.31	0	5205	10506	10282	10026	9802	9546	10155	9675	100	3010	500	7440	10	1	20000000	2024	11.13	0.39	12	0.33	909.00	26088.00	10540	20230504	-3.98	7800	20231031	29.74	10400	-2.69	20240104	8460	19.62	20240102	10540	-3.98	20230504	7800	29.74	20231031	0.91	N	005680	500	100 억		7461834	N	N	9	N	00	N
12	20240119	100211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10200	140	2	1.39	360516300	35370	11.97	10160	10300	10070	13070	7050	10060	10192.71	37.31	0	-283	10506	10282	10026	9802	9546	10155	9675	100	3010	500	7440	10	1	20000000	2040	11.22	0.39	12	0.18	909.00	26088.00	10540	20230504	-3.23	7800	20231031	30.77	10400	-1.92	20240104	8460	20.57	20240102	10540	-3.23	20230504	7800	30.77	20231031	0.91	N	005680	500	100 억		7461834	N	N	9	N	00	N
13	20240119	090209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10100	40	2	0.40	27655240	2727	0.92	10160	10190	10080	13070	7050	10060	10141.27	37.31	0	-1311	10506	10282	10026	9802	9546	10155	9675	100	3010	500	7440	10	1	20000000	2020	11.11	0.39	12	0.01	909.00	26088.00	10540	20230504	-4.17	7800	20231031	29.49	10400	-2.88	20240104	8460	19.39	20240102	10540	-4.17	20230504	7800	29.49	20231031	0.91	N	005680	500	100 억		7461834	N	N	9	N	00	N
14	20240118	160209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10060	40	2	0.40	2967200960	295275	100.80	10090	10250	9770	13020	7020	10020	10048.98	37.24	0	8145	10333	10176	9903	9746	9473	10255	9825	100	3000	500	7410	10	1	20000000	2012	11.07	0.39	12	1.48	909.00	26088.00	10540	20230504	-4.55	7800	20231031	28.97	10400	-3.27	20240104	8460	18.91	20240102	10540	-4.55	20230504	7800	28.97	20231031	0.94	N	005680	500	100 억		7448142	N	N	9	N	00	N
15	20240118	150208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10070	50	2	0.50	2896947950	288295	98.42	10090	10250	9770	13020	7020	10020	10048.59	37.24	0	8872	10333	10176	9903	9746	9473	10255	9825	100	3000	500	7410	10	1	20000000	2014	11.08	0.39	12	1.44	909.00	26088.00	10540	20230504	-4.46	7800	20231031	29.10	10400	-3.17	20240104	8460	19.03	20240102	10540	-4.46	20230504	7800	29.10	20231031	0.94	N	005680	500	100 억		7448142	N	N	13	N	00	N
16	20240118	140210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10090	70	2	0.70	2779562630	276671	94.45	10090	10250	9770	13020	7020	10020	10046.49	37.24	0	9474	10333	10176	9903	9746	9473	10255	9825	100	3000	500	7410	10	1	20000000	2018	11.10	0.39	12	1.38	909.00	26088.00	10540	20230504	-4.27	7800	20231031	29.36	10400	-2.98	20240104	8460	19.27	20240102	10540	-4.27	20230504	7800	29.36	20231031	0.94	N	005680	500	100 억		7448142	N	N	13	N	00	N
17	20240118	130209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10080	60	2	0.60	2510097890	250026	85.35	10090	10250	9770	13020	7020	10020	10039.37	37.24	0	10480	10333	10176	9903	9746	9473	10255	9825	100	3000	500	7410	10	1	20000000	2016	11.09	0.39	12	1.25	909.00	26088.00	10540	20230504	-4.36	7800	20231031	29.23	10400	-3.08	20240104	8460	19.15	20240102	10540	-4.36	20230504	7800	29.23	20231031	0.94	N	005680	500	100 억		7448142	N	N	13	N	00	N
18	20240118	120210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10120	100	2	1.00	2269476500	226373	77.28	10090	10250	9770	13020	7020	10020	10025.39	37.24	0	12191	10333	10176	9903	9746	9473	10255	9825	100	3000	500	7410	10	1	20000000	2024	11.13	0.39	12	1.13	909.00	26088.00	10540	20230504	-3.98	7800	20231031	29.74	10400	-2.69	20240104	8460	19.62	20240102	10540	-3.98	20230504	7800	29.74	20231031	0.94	N	005680	500	100 억		7448142	N	N	13	N	00	N
19	20240118	110210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10040	20	2	0.20	1333454090	133909	45.71	10090	10100	9770	13020	7020	10020	9957.75	37.24	0	4724	10333	10176	9903	9746	9473	10255	9825	100	3000	500	7410	10	1	20000000	2008	11.05	0.38	12	0.67	909.00	26088.00	10540	20230504	-4.74	7800	20231031	28.72	10400	-3.46	20240104	8460	18.68	20240102	10540	-4.74	20230504	7800	28.72	20231031	0.94	N	005680	500	100 억		7448142	N	N	13	N	00	N
20	20240118	100209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9950	-70	5	-0.70	718572000	71847	24.53	10090	10100	9930	13020	7020	10020	10001.33	37.24	0	4060	10333	10176	9903	9746	9473	10255	9825	100	3000	500	7410	10	1	20000000	1990	10.95	0.38	12	0.36	909.00	26088.00	10540	20230504	-5.60	7800	20231031	27.56	10400	-4.33	20240104	8460	17.61	20240102	10540	-5.60	20230504	7800	27.56	20231031	0.94	N	005680	500	100 억		7448142	N	N	13	N	00	N
21	20240118	090208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10080	60	2	0.60	67963880	6756	2.31	10090	10100	10020	13020	7020	10020	10061.95	37.24	0	-2287	10333	10176	9903	9746	9473	10255	9825	100	3000	500	7410	10	1	20000000	2016	11.09	0.39	12	0.03	909.00	26088.00	10540	20230504	-4.36	7800	20231031	29.23	10400	-3.08	20240104	8460	19.15	20240102	10540	-4.36	20230504	7800	29.23	20231031	0.94	N	005680	500	100 억		7448142	N	N	13	N	00	N
22	20240117	160208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10020	230	2	2.35	2863535070	288815	159.61	9760	10060	9630	12720	6860	9790	9914.29	37.32	0	-13114	10130	9960	9750	9580	9370	10045	9665	100	2930	500	7240	10	1	20000000	2004	11.02	0.38	12	1.44	909.00	26088.00	10540	20230504	-4.93	7800	20231031	28.46	10400	-3.65	20240104	8460	18.44	20240102	10540	-4.93	20230504	7800	28.46	20231031	0.93	N	005680	500	100 억		7463769	N	N	13	N	00	N
23	20240117	150210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10020	230	2	2.35	2648667940	267335	147.74	9760	10060	9630	12720	6860	9790	9907.69	37.32	0	-12148	10130	9960	9750	9580	9370	10045	9665	100	2930	500	7240	10	1	20000000	2004	11.02	0.38	12	1.34	909.00	26088.00	10540	20230504	-4.93	7800	20231031	28.46	10400	-3.65	20240104	8460	18.44	20240102	10540	-4.93	20230504	7800	28.46	20231031	0.93	N	005680	500	100 억		7463769	N	N	26	N	00	N
24	20240117	140208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10050	260	2	2.66	1866639280	189206	104.56	9760	10050	9630	12720	6860	9790	9865.66	37.32	0	-2480	10130	9960	9750	9580	9370	10045	9665	100	2930	500	7240	10	1	20000000	2010	11.06	0.39	12	0.95	909.00	26088.00	10540	20230504	-4.65	7800	20231031	28.85	10400	-3.37	20240104	8460	18.79	20240102	10540	-4.65	20230504	7800	28.85	20231031	0.93	N	005680	500	100 억		7463769	N	N	26	N	00	N
25	20240117	130208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9820	30	2	0.31	837151190	85604	47.31	9760	9880	9630	12720	6860	9790	9779.34	37.32	0	4779	10130	9960	9750	9580	9370	10045	9665	100	2930	500	7240	10	1	20000000	1964	10.80	0.38	12	0.43	909.00	26088.00	10540	20230504	-6.83	7800	20231031	25.90	10400	-5.58	20240104	8460	16.08	20240102	10540	-6.83	20230504	7800	25.90	20231031	0.93	N	005680	500	100 억		7463769	N	N	26	N	00	N
26	20240117	120209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9830	40	2	0.41	727230820	74417	41.13	9760	9880	9630	12720	6860	9790	9772.37	37.32	0	8152	10130	9960	9750	9580	9370	10045	9665	100	2930	500	7240	10	1	20000000	1966	10.81	0.38	12	0.37	909.00	26088.00	10540	20230504	-6.74	7800	20231031	26.03	10400	-5.48	20240104	8460	16.19	20240102	10540	-6.74	20230504	7800	26.03	20231031	0.93	N	005680	500	100 억		7463769	N	N	26	N	00	N
27	20240117	110209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9790	0	3	0.00	575592030	58973	32.59	9760	9880	9630	12720	6860	9790	9760.25	37.32	0	9952	10130	9960	9750	9580	9370	10045	9665	100	2930	500	7240	10	1	20000000	1958	10.77	0.38	12	0.29	909.00	26088.00	10540	20230504	-7.12	7800	20231031	25.51	10400	-5.87	20240104	8460	15.72	20240102	10540	-7.12	20230504	7800	25.51	20231031	0.93	N	005680	500	100 억		7463769	N	N	26	N	00	N
28	20240117	100208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9860	70	2	0.72	454472290	46639	25.77	9760	9880	9630	12720	6860	9790	9744.44	37.32	0	9043	10130	9960	9750	9580	9370	10045	9665	100	2930	500	7240	10	1	20000000	1972	10.85	0.38	12	0.23	909.00	26088.00	10540	20230504	-6.45	7800	20231031	26.41	10400	-5.19	20240104	8460	16.55	20240102	10540	-6.45	20230504	7800	26.41	20231031	0.93	N	005680	500	100 억		7463769	N	N	26	N	00	N
29	20240117	090208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9760	-30	5	-0.31	2021220	207	0.11	9760	9760	9760	12720	6860	9790	9760.00	37.32	0	98	10130	9960	9750	9580	9370	10045	9665	100	2930	500	7240	10	1	20000000	1952	10.74	0.37	12	0.00	909.00	26088.00	10540	20230504	-7.40	7800	20231031	25.13	10400	-6.15	20240104	8460	15.37	20240102	10540	-7.40	20230504	7800	25.13	20231031	0.93	N	005680	500	100 억		7463769	N	N	26	N	00	N
30	20240116	160208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9790	270	2	2.84	1757421280	180285	271.49	9570	9920	9540	12370	6670	9520	9747.95	37.32	0	-2564	9740	9630	9490	9380	9240	9685	9435	100	2850	500	7040	10	1	20000000	1958	10.77	0.38	12	0.90	909.00	26088.00	10540	20230504	-7.12	7800	20231031	25.51	10400	-5.87	20240104	8460	15.72	20240102	10540	-7.12	20230504	7800	25.51	20231031	0.97	N	005680	500	100 억		7463117	N	N	26	N	00	N
31	20240116	150208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9730	210	2	2.21	1688215210	173190	260.80	9570	9920	9540	12370	6670	9520	9747.76	37.32	0	-2360	9740	9630	9490	9380	9240	9685	9435	100	2850	500	7040	10	1	20000000	1946	10.70	0.37	12	0.87	909.00	26088.00	10540	20230504	-7.69	7800	20231031	24.74	10400	-6.44	20240104	8460	15.01	20240102	10540	-7.69	20230504	7800	24.74	20231031	0.97	N	005680	500	100 억		7463117	N	N	29	N	00	N
32	20240116	140208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9800	280	2	2.94	1509696870	154926	233.30	9570	9920	9540	12370	6670	9520	9744.63	37.32	0	2794	9740	9630	9490	9380	9240	9685	9435	100	2850	500	7040	10	1	20000000	1960	10.78	0.38	12	0.77	909.00	26088.00	10540	20230504	-7.02	7800	20231031	25.64	10400	-5.77	20240104	8460	15.84	20240102	10540	-7.02	20230504	7800	25.64	20231031	0.97	N	005680	500	100 억		7463117	N	N	29	N	00	N
33	20240116	130208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9780	260	2	2.73	1192984450	122793	184.91	9570	9880	9540	12370	6670	9520	9715.41	37.32	0	9613	9740	9630	9490	9380	9240	9685	9435	100	2850	500	7040	10	1	20000000	1956	10.76	0.37	12	0.61	909.00	26088.00	10540	20230504	-7.21	7800	20231031	25.38	10400	-5.96	20240104	8460	15.60	20240102	10540	-7.21	20230504	7800	25.38	20231031	0.97	N	005680	500	100 억		7463117	N	N	29	N	00	N
34	20240116	120208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9730	210	2	2.21	882594660	91160	137.28	9570	9850	9540	12370	6670	9520	9681.82	37.32	0	12787	9740	9630	9490	9380	9240	9685	9435	100	2850	500	7040	10	1	20000000	1946	10.70	0.37	12	0.46	909.00	26088.00	10540	20230504	-7.69	7800	20231031	24.74	10400	-6.44	20240104	8460	15.01	20240102	10540	-7.69	20230504	7800	24.74	20231031	0.97	N	005680	500	100 억		7463117	N	N	29	N	00	N
35	20240116	110208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9740	220	2	2.31	831194680	85875	129.32	9570	9850	9540	12370	6670	9520	9679.12	37.32	0	12945	9740	9630	9490	9380	9240	9685	9435	100	2850	500	7040	10	1	20000000	1948	10.72	0.37	12	0.43	909.00	26088.00	10540	20230504	-7.59	7800	20231031	24.87	10400	-6.35	20240104	8460	15.13	20240102	10540	-7.59	20230504	7800	24.87	20231031	0.97	N	005680	500	100 억		7463117	N	N	29	N	00	N
36	20240116	100208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9620	100	2	1.05	579464470	59775	90.01	9570	9850	9540	12370	6670	9520	9694.09	37.32	0	8116	9740	9630	9490	9380	9240	9685	9435	100	2850	500	7040	10	1	20000000	1924	10.58	0.37	12	0.30	909.00	26088.00	10540	20230504	-8.73	7800	20231031	23.33	10400	-7.50	20240104	8460	13.71	20240102	10540	-8.73	20230504	7800	23.33	20231031	0.97	N	005680	500	100 억		7463117	N	N	29	N	00	N
37	20240116	090207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9570	50	2	0.53	2143260	224	0.34	9570	9590	9560	12370	6670	9520	9568.12	37.32	0	39	9740	9630	9490	9380	9240	9685	9435	100	2850	500	7040	10	1	20000000	1914	10.53	0.37	12	0.00	909.00	26088.00	10540	20230504	-9.20	7800	20231031	22.69	10400	-7.98	20240104	8460	13.12	20240102	10540	-9.20	20230504	7800	22.69	20231031	0.97	N	005680	500	100 억		7463117	N	N	29	N	00	N
38	20240115	160208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9520	120	2	1.28	629528000	66213	75.85	9350	9600	9350	12220	6580	9400	9507.62	37.32	0	-552	9813	9606	9493	9286	9173	9550	9230	100	2820	500	6950	10	1	20000000	1904	10.47	0.36	12	0.33	909.00	26088.00	10540	20230504	-9.68	7800	20231031	22.05	10400	-8.46	20240104	8460	12.53	20240102	10540	-9.68	20230504	7800	22.05	20231031	1.09	N	005680	500	100 억		7463118	N	N	29	N	00	N
39	20240115	150208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9490	90	2	0.96	604214190	63549	72.80	9350	9600	9350	12220	6580	9400	9507.85	37.32	0	-1026	9813	9606	9493	9286	9173	9550	9230	100	2820	500	6950	10	1	20000000	1898	10.44	0.36	12	0.32	909.00	26088.00	10540	20230504	-9.96	7800	20231031	21.67	10400	-8.75	20240104	8460	12.17	20240102	10540	-9.96	20230504	7800	21.67	20231031	1.09	N	005680	500	100 억		7463118	N	N	28	N	00	N
40	20240115	140208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9550	150	2	1.60	505471020	53151	60.89	9350	9600	9350	12220	6580	9400	9510.09	37.32	0	130	9813	9606	9493	9286	9173	9550	9230	100	2820	500	6950	10	1	20000000	1910	10.51	0.37	12	0.27	909.00	26088.00	10540	20230504	-9.39	7800	20231031	22.44	10400	-8.17	20240104	8460	12.88	20240102	10540	-9.39	20230504	7800	22.44	20231031	1.09	N	005680	500	100 억		7463118	N	N	28	N	00	N
41	20240115	130207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9530	130	2	1.38	469727190	49408	56.60	9350	9600	9350	12220	6580	9400	9507.11	37.32	0	1410	9813	9606	9493	9286	9173	9550	9230	100	2820	500	6950	10	1	20000000	1906	10.48	0.37	12	0.25	909.00	26088.00	10540	20230504	-9.58	7800	20231031	22.18	10400	-8.37	20240104	8460	12.65	20240102	10540	-9.58	20230504	7800	22.18	20231031	1.09	N	005680	500	100 억		7463118	N	N	28	N	00	N
42	20240115	120208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9570	170	2	1.81	399897170	42091	48.22	9350	9600	9350	12220	6580	9400	9500.78	37.32	0	2858	9813	9606	9493	9286	9173	9550	9230	100	2820	500	6950	10	1	20000000	1914	10.53	0.37	12	0.21	909.00	26088.00	10540	20230504	-9.20	7800	20231031	22.69	10400	-7.98	20240104	8460	13.12	20240102	10540	-9.20	20230504	7800	22.69	20231031	1.09	N	005680	500	100 억		7463118	N	N	28	N	00	N
43	20240115	110207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9480	80	2	0.85	313643260	33024	37.83	9350	9600	9350	12220	6580	9400	9497.43	37.32	0	4999	9813	9606	9493	9286	9173	9550	9230	100	2820	500	6950	10	1	20000000	1896	10.43	0.36	12	0.17	909.00	26088.00	10540	20230504	-10.06	7800	20231031	21.54	10400	-8.85	20240104	8460	12.06	20240102	10540	-10.06	20230504	7800	21.54	20231031	1.09	N	005680	500	100 억		7463118	N	N	28	N	00	N
44	20240115	100207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9540	140	2	1.49	201728570	21261	24.36	9350	9600	9350	12220	6580	9400	9488.20	37.32	0	4953	9813	9606	9493	9286	9173	9550	9230	100	2820	500	6950	10	1	20000000	1908	10.50	0.37	12	0.11	909.00	26088.00	10540	20230504	-9.49	7800	20231031	22.31	10400	-8.27	20240104	8460	12.77	20240102	10540	-9.49	20230504	7800	22.31	20231031	1.09	N	005680	500	100 억		7463118	N	N	28	N	00	N
45	20240115	090208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9400	0	3	0.00	24158520	2572	2.95	9350	9400	9350	12220	6580	9400	9392.89	37.32	0	2108	9813	9606	9493	9286	9173	9550	9230	100	2820	500	6950	10	1	20000000	1880	10.34	0.36	12	0.01	909.00	26088.00	10540	20230504	-10.82	7800	20231031	20.51	10400	-9.62	20240104	8460	11.11	20240102	10540	-10.82	20230504	7800	20.51	20231031	1.09	N	005680	500	100 억		7463118	N	N	28	N	00	N
46	20240112	160208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9400	-180	5	-1.88	826658860	87177	69.01	9600	9700	9380	12450	6710	9580	9482.42	37.29	0	7651	9980	9780	9680	9480	9380	9730	9430	100	2870	500	7080	10	1	20000000	1880	10.34	0.36	12	0.44	909.00	26088.00	10540	20230504	-10.82	7800	20231031	20.51	10400	-9.62	20240104	8460	11.11	20240102	10540	-10.82	20230504	7800	20.51	20231031	1.06	N	005680	500	100 억		7457988	N	N	28	N	00	N
47	20240112	150208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9430	-150	5	-1.57	765130320	80636	63.84	9600	9700	9380	12450	6710	9580	9488.58	37.29	0	5405	9980	9780	9680	9480	9380	9730	9430	100	2870	500	7080	10	1	20000000	1886	10.37	0.36	12	0.40	909.00	26088.00	10540	20230504	-10.53	7800	20231031	20.90	10400	-9.33	20240104	8460	11.47	20240102	10540	-10.53	20230504	7800	20.90	20231031	1.06	N	005680	500	100 억		7457988	N	N	37	N	00	N
48	20240112	140208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9460	-120	5	-1.25	602857060	63395	50.19	9600	9700	9410	12450	6710	9580	9509.43	37.29	0	35	9980	9780	9680	9480	9380	9730	9430	100	2870	500	7080	10	1	20000000	1892	10.41	0.36	12	0.32	909.00	26088.00	10540	20230504	-10.25	7800	20231031	21.28	10400	-9.04	20240104	8460	11.82	20240102	10540	-10.25	20230504	7800	21.28	20231031	1.06	N	005680	500	100 억		7457988	N	N	37	N	00	N
49	20240112	130206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9450	-130	5	-1.36	526019540	55256	43.74	9600	9700	9410	12450	6710	9580	9519.57	37.29	0	323	9980	9780	9680	9480	9380	9730	9430	100	2870	500	7080	10	1	20000000	1890	10.40	0.36	12	0.28	909.00	26088.00	10540	20230504	-10.34	7800	20231031	21.15	10400	-9.13	20240104	8460	11.70	20240102	10540	-10.34	20230504	7800	21.15	20231031	1.06	N	005680	500	100 억		7457988	N	N	37	N	00	N
50	20240112	120207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9540	-40	5	-0.42	457999750	48092	38.07	9600	9700	9410	12450	6710	9580	9523.29	37.29	0	2843	9980	9780	9680	9480	9380	9730	9430	100	2870	500	7080	10	1	20000000	1908	10.50	0.37	12	0.24	909.00	26088.00	10540	20230504	-9.49	7800	20231031	22.31	10400	-8.27	20240104	8460	12.77	20240102	10540	-9.49	20230504	7800	22.31	20231031	1.06	N	005680	500	100 억		7457988	N	N	37	N	00	N
51	20240112	110207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9580	0	3	0.00	416933550	43790	34.67	9600	9700	9410	12450	6710	9580	9521.07	37.29	0	3212	9980	9780	9680	9480	9380	9730	9430	100	2870	500	7080	10	1	20000000	1916	10.54	0.37	12	0.22	909.00	26088.00	10540	20230504	-9.11	7800	20231031	22.82	10400	-7.88	20240104	8460	13.24	20240102	10540	-9.11	20230504	7800	22.82	20231031	1.06	N	005680	500	100 억		7457988	N	N	37	N	00	N
52	20240112	100207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9420	-160	5	-1.67	268301500	28128	22.27	9600	9700	9420	12450	6710	9580	9538.44	37.29	0	-1185	9980	9780	9680	9480	9380	9730	9430	100	2870	500	7080	10	1	20000000	1884	10.36	0.36	12	0.14	909.00	26088.00	10540	20230504	-10.63	7800	20231031	20.77	10400	-9.42	20240104	8460	11.35	20240102	10540	-10.63	20230504	7800	20.77	20231031	1.06	N	005680	500	100 억		7457988	N	N	37	N	00	N
53	20240112	090207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9650	70	2	0.73	4075120	424	0.34	9600	9650	9600	12450	6710	9580	9620.74	37.29	0	-93	9980	9780	9680	9480	9380	9730	9430	100	2870	500	7080	10	1	20000000	1930	10.62	0.37	12	0.00	909.00	26088.00	10540	20230504	-8.44	7800	20231031	23.72	10400	-7.21	20240104	8460	14.07	20240102	10540	-8.44	20230504	7800	23.72	20231031	1.06	N	005680	500	100 억		7457988	N	N	37	N	00	N
54	20240111	160206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9580	-190	5	-1.94	1217358800	125958	97.69	9880	9880	9580	12700	6840	9770	9664.80	37.24	0	12101	10030	9900	9830	9700	9630	9865	9665	100	2930	500	7220	10	1	20000000	1916	10.54	0.37	12	0.63	909.00	26088.00	10540	20230504	-9.11	7800	20231031	22.82	10400	-7.88	20240104	8460	13.24	20240102	10540	-9.11	20230504	7800	22.82	20231031	0.89	N	005680	500	100 억		7447671	N	N	37	N	00	N
55	20240111	150208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9590	-180	5	-1.84	1186710760	122762	95.22	9880	9880	9580	12700	6840	9770	9666.76	37.24	0	11624	10030	9900	9830	9700	9630	9865	9665	100	2930	500	7220	10	1	20000000	1918	10.55	0.37	12	0.61	909.00	26088.00	10540	20230504	-9.01	7800	20231031	22.95	10400	-7.79	20240104	8460	13.36	20240102	10540	-9.01	20230504	7800	22.95	20231031	0.89	N	005680	500	100 억		7447671	N	N	24	N	00	N
56	20240111	140207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9600	-170	5	-1.74	1123881780	116217	90.14	9880	9880	9580	12700	6840	9770	9670.55	37.24	0	11675	10030	9900	9830	9700	9630	9865	9665	100	2930	500	7220	10	1	20000000	1920	10.56	0.37	12	0.58	909.00	26088.00	10540	20230504	-8.92	7800	20231031	23.08	10400	-7.69	20240104	8460	13.48	20240102	10540	-8.92	20230504	7800	23.08	20231031	0.89	N	005680	500	100 억		7447671	N	N	24	N	00	N
57	20240111	130206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9600	-170	5	-1.74	1067936140	110382	85.61	9880	9880	9580	12700	6840	9770	9674.91	37.24	0	11799	10030	9900	9830	9700	9630	9865	9665	100	2930	500	7220	10	1	20000000	1920	10.56	0.37	12	0.55	909.00	26088.00	10540	20230504	-8.92	7800	20231031	23.08	10400	-7.69	20240104	8460	13.48	20240102	10540	-8.92	20230504	7800	23.08	20231031	0.89	N	005680	500	100 억		7447671	N	N	24	N	00	N
58	20240111	120207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9670	-100	5	-1.02	734925260	75762	58.76	9880	9880	9610	12700	6840	9770	9700.45	37.24	0	9221	10030	9900	9830	9700	9630	9865	9665	100	2930	500	7220	10	1	20000000	1934	10.64	0.37	12	0.38	909.00	26088.00	10540	20230504	-8.25	7800	20231031	23.97	10400	-7.02	20240104	8460	14.30	20240102	10540	-8.25	20230504	7800	23.97	20231031	0.89	N	005680	500	100 억		7447671	N	N	24	N	00	N
59	20240111	110207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9720	-50	5	-0.51	656024930	67638	52.46	9880	9880	9610	12700	6840	9770	9699.06	37.24	0	12247	10030	9900	9830	9700	9630	9865	9665	100	2930	500	7220	10	1	20000000	1944	10.69	0.37	12	0.34	909.00	26088.00	10540	20230504	-7.78	7800	20231031	24.62	10400	-6.54	20240104	8460	14.89	20240102	10540	-7.78	20230504	7800	24.62	20231031	0.89	N	005680	500	100 억		7447671	N	N	24	N	00	N
60	20240111	100207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9670	-100	5	-1.02	552774840	56995	44.21	9880	9880	9610	12700	6840	9770	9698.65	37.24	0	13107	10030	9900	9830	9700	9630	9865	9665	100	2930	500	7220	10	1	20000000	1934	10.64	0.37	12	0.28	909.00	26088.00	10540	20230504	-8.25	7800	20231031	23.97	10400	-7.02	20240104	8460	14.30	20240102	10540	-8.25	20230504	7800	23.97	20231031	0.89	N	005680	500	100 억		7447671	N	N	24	N	00	N
61	20240111	090206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9770	0	3	0.00	7358580	749	0.58	9880	9880	9770	12700	6840	9770	9824.54	37.24	0	100	10030	9900	9830	9700	9630	9865	9665	100	2930	500	7220	10	1	20000000	1954	10.75	0.37	12	0.00	909.00	26088.00	10540	20230504	-7.31	7800	20231031	25.26	10400	-6.06	20240104	8460	15.48	20240102	10540	-7.31	20230504	7800	25.26	20231031	0.89	N	005680	500	100 억		7447671	N	N	24	N	00	N
62	20240110	160206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9770	-80	5	-0.81	1262889100	128373	40.88	9850	9960	9760	12800	6900	9850	9837.68	37.31	0	-8017	10330	10090	9820	9580	9310	10210	9700	100	2950	500	7280	10	1	20000000	1954	10.75	0.37	12	0.64	909.00	26088.00	10540	20230504	-7.31	7800	20231031	25.26	10400	-6.06	20240104	8460	15.48	20240102	10540	-7.31	20230504	7800	25.26	20231031	0.87	N	005680	500	100 억		7461931	N	N	24	N	00	N
63	20240110	150206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9800	-50	5	-0.51	1206703320	122625	39.05	9850	9960	9760	12800	6900	9850	9840.58	37.31	0	-7833	10330	10090	9820	9580	9310	10210	9700	100	2950	500	7280	10	1	20000000	1960	10.78	0.38	12	0.61	909.00	26088.00	10540	20230504	-7.02	7800	20231031	25.64	10400	-5.77	20240104	8460	15.84	20240102	10540	-7.02	20230504	7800	25.64	20231031	0.87	N	005680	500	100 억		7461931	N	N	5	N	00	N
64	20240110	140207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9800	-50	5	-0.51	1109393470	112701	35.89	9850	9960	9760	12800	6900	9850	9843.68	37.31	0	-5911	10330	10090	9820	9580	9310	10210	9700	100	2950	500	7280	10	1	20000000	1960	10.78	0.38	12	0.56	909.00	26088.00	10540	20230504	-7.02	7800	20231031	25.64	10400	-5.77	20240104	8460	15.84	20240102	10540	-7.02	20230504	7800	25.64	20231031	0.87	N	005680	500	100 억		7461931	N	N	5	N	00	N
65	20240110	130206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9820	-30	5	-0.30	993634390	100897	32.13	9850	9960	9760	12800	6900	9850	9848.00	37.31	0	-6479	10330	10090	9820	9580	9310	10210	9700	100	2950	500	7280	10	1	20000000	1964	10.80	0.38	12	0.50	909.00	26088.00	10540	20230504	-6.83	7800	20231031	25.90	10400	-5.58	20240104	8460	16.08	20240102	10540	-6.83	20230504	7800	25.90	20231031	0.87	N	005680	500	100 억		7461931	N	N	5	N	00	N
66	20240110	120207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9890	40	2	0.41	873338310	88667	28.24	9850	9960	9760	12800	6900	9850	9849.64	37.31	0	-2743	10330	10090	9820	9580	9310	10210	9700	100	2950	500	7280	10	1	20000000	1978	10.88	0.38	12	0.44	909.00	26088.00	10540	20230504	-6.17	7800	20231031	26.79	10400	-4.90	20240104	8460	16.90	20240102	10540	-6.17	20230504	7800	26.79	20231031	0.87	N	005680	500	100 억		7461931	N	N	5	N	00	N
67	20240110	110206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9910	60	2	0.61	791806200	80418	25.61	9850	9960	9760	12800	6900	9850	9846.12	37.31	0	-883	10330	10090	9820	9580	9310	10210	9700	100	2950	500	7280	10	1	20000000	1982	10.90	0.38	12	0.40	909.00	26088.00	10540	20230504	-5.98	7800	20231031	27.05	10400	-4.71	20240104	8460	17.14	20240102	10540	-5.98	20230504	7800	27.05	20231031	0.87	N	005680	500	100 억		7461931	N	N	5	N	00	N
68	20240110	100206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9840	-10	5	-0.10	563733950	57243	18.23	9850	9960	9760	12800	6900	9850	9848.08	37.31	0	-2025	10330	10090	9820	9580	9310	10210	9700	100	2950	500	7280	10	1	20000000	1968	10.83	0.38	12	0.29	909.00	26088.00	10540	20230504	-6.64	7800	20231031	26.15	10400	-5.38	20240104	8460	16.31	20240102	10540	-6.64	20230504	7800	26.15	20231031	0.87	N	005680	500	100 억		7461931	N	N	5	N	00	N
69	20240110	090206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9830	-20	5	-0.20	85011590	8637	2.75	9850	9850	9800	12800	6900	9850	9842.55	37.31	0	-1138	10330	10090	9820	9580	9310	10210	9700	100	2950	500	7280	10	1	20000000	1966	10.81	0.38	12	0.04	909.00	26088.00	10540	20230504	-6.74	7800	20231031	26.03	10400	-5.48	20240104	8460	16.19	20240102	10540	-6.74	20230504	7800	26.03	20231031	0.87	N	005680	500	100 억		7461931	N	N	5	N	00	N
70	20240109	160206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9850	230	2	2.39	3069679620	313207	177.73	9670	10060	9550	12500	6740	9620	9800.79	37.42	0	-20548	9953	9786	9583	9416	9213	9870	9500	100	2880	500	7110	10	1	20000000	1970	10.84	0.38	12	1.57	909.00	26088.00	10540	20230504	-6.55	7800	20231031	26.28	10400	-5.29	20240104	8460	16.43	20240102	10540	-6.55	20230504	7800	26.28	20231031	1.03	N	005680	500	100 억		7483248	N	N	5	N	00	N
71	20240109	150207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9910	290	2	3.01	2663621900	272029	154.36	9670	10060	9550	12500	6740	9620	9791.68	37.42	0	-21981	9953	9786	9583	9416	9213	9870	9500	100	2880	500	7110	10	1	20000000	1982	10.90	0.38	12	1.36	909.00	26088.00	10540	20230504	-5.98	7800	20231031	27.05	10400	-4.71	20240104	8460	17.14	20240102	10540	-5.98	20230504	7800	27.05	20231031	1.03	N	005680	500	100 억		7483248	N	N	74	N	00	N
72	20240109	140206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9880	260	2	2.70	1869207750	192201	109.07	9670	9910	9550	12500	6740	9620	9725.28	37.42	0	-21972	9953	9786	9583	9416	9213	9870	9500	100	2880	500	7110	10	1	20000000	1976	10.87	0.38	12	0.96	909.00	26088.00	10540	20230504	-6.26	7800	20231031	26.67	10400	-5.00	20240104	8460	16.78	20240102	10540	-6.26	20230504	7800	26.67	20231031	1.03	N	005680	500	100 억		7483248	N	N	74	N	00	N
73	20240109	130206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9790	170	2	1.77	1247607370	128995	73.20	9670	9830	9550	12500	6740	9620	9671.75	37.42	0	-11493	9953	9786	9583	9416	9213	9870	9500	100	2880	500	7110	10	1	20000000	1958	10.77	0.38	12	0.64	909.00	26088.00	10540	20230504	-7.12	7800	20231031	25.51	10400	-5.87	20240104	8460	15.72	20240102	10540	-7.12	20230504	7800	25.51	20231031	1.03	N	005680	500	100 억		7483248	N	N	74	N	00	N
74	20240109	120207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9660	40	2	0.42	643427530	67014	38.03	9670	9740	9550	12500	6740	9620	9601.39	37.42	0	4097	9953	9786	9583	9416	9213	9870	9500	100	2880	500	7110	10	1	20000000	1932	10.63	0.37	12	0.34	909.00	26088.00	10540	20230504	-8.35	7800	20231031	23.85	10400	-7.12	20240104	8460	14.18	20240102	10540	-8.35	20230504	7800	23.85	20231031	1.03	N	005680	500	100 억		7483248	N	N	74	N	00	N
75	20240109	110206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9610	-10	5	-0.10	571263120	59521	33.78	9670	9740	9550	12500	6740	9620	9597.67	37.42	0	3948	9953	9786	9583	9416	9213	9870	9500	100	2880	500	7110	10	1	20000000	1922	10.57	0.37	12	0.30	909.00	26088.00	10540	20230504	-8.82	7800	20231031	23.21	10400	-7.60	20240104	8460	13.59	20240102	10540	-8.82	20230504	7800	23.21	20231031	1.03	N	005680	500	100 억		7483248	N	N	74	N	00	N
76	20240109	100206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9610	-10	5	-0.10	487382710	50787	28.82	9670	9740	9550	12500	6740	9620	9596.60	37.42	0	4127	9953	9786	9583	9416	9213	9870	9500	100	2880	500	7110	10	1	20000000	1922	10.57	0.37	12	0.25	909.00	26088.00	10540	20230504	-8.82	7800	20231031	23.21	10400	-7.60	20240104	8460	13.59	20240102	10540	-8.82	20230504	7800	23.21	20231031	1.03	N	005680	500	100 억		7483248	N	N	74	N	00	N
77	20240109	090206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9710	90	2	0.94	25966190	2673	1.52	9670	9740	9670	12500	6740	9620	9714.25	37.42	0	-841	9953	9786	9583	9416	9213	9870	9500	100	2880	500	7110	10	1	20000000	1942	10.68	0.37	12	0.01	909.00	26088.00	10540	20230504	-7.87	7800	20231031	24.49	10400	-6.63	20240104	8460	14.78	20240102	10540	-7.87	20230504	7800	24.49	20231031	1.03	N	005680	500	100 억		7483248	N	N	74	N	00	N
78	20240108	160206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9620	150	2	1.58	1685550940	175634	50.40	9510	9750	9380	12310	6630	9470	9596.95	37.53	0	-20309	9956	9712	9516	9272	9076	9615	9175	100	2840	500	7000	10	1	20000000	1924	10.58	0.37	12	0.88	909.00	26088.00	10540	20230504	-8.73	7800	20231031	23.33	10400	-7.50	20240104	8460	13.71	20240102	10540	-8.73	20230504	7800	23.33	20231031	0.73	N	005680	500	100 억		7506723	N	N	74	N	00	N
79	20240108	150206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9590	120	2	1.27	1573026740	163888	47.03	9510	9750	9380	12310	6630	9470	9598.20	37.53	0	-17793	9956	9712	9516	9272	9076	9615	9175	100	2840	500	7000	10	1	20000000	1918	10.55	0.37	12	0.82	909.00	26088.00	10540	20230504	-9.01	7800	20231031	22.95	10400	-7.79	20240104	8460	13.36	20240102	10540	-9.01	20230504	7800	22.95	20231031	0.73	N	005680	500	100 억		7506723	N	N	90	N	00	N
80	20240108	140206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9670	200	2	2.11	1382584470	144113	41.36	9510	9750	9380	12310	6630	9470	9593.77	37.53	0	-8004	9956	9712	9516	9272	9076	9615	9175	100	2840	500	7000	10	1	20000000	1934	10.64	0.37	12	0.72	909.00	26088.00	10540	20230504	-8.25	7800	20231031	23.97	10400	-7.02	20240104	8460	14.30	20240102	10540	-8.25	20230504	7800	23.97	20231031	0.73	N	005680	500	100 억		7506723	N	N	90	N	00	N
81	20240108	130205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9630	160	2	1.69	1246950290	130017	37.31	9510	9750	9380	12310	6630	9470	9590.69	37.53	0	-3616	9956	9712	9516	9272	9076	9615	9175	100	2840	500	7000	10	1	20000000	1926	10.59	0.37	12	0.65	909.00	26088.00	10540	20230504	-8.63	7800	20231031	23.46	10400	-7.40	20240104	8460	13.83	20240102	10540	-8.63	20230504	7800	23.46	20231031	0.73	N	005680	500	100 억		7506723	N	N	90	N	00	N
82	20240108	120207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9630	160	2	1.69	1145966770	119532	34.30	9510	9750	9380	12310	6630	9470	9587.13	37.53	0	-1927	9956	9712	9516	9272	9076	9615	9175	100	2840	500	7000	10	1	20000000	1926	10.59	0.37	12	0.60	909.00	26088.00	10540	20230504	-8.63	7800	20231031	23.46	10400	-7.40	20240104	8460	13.83	20240102	10540	-8.63	20230504	7800	23.46	20231031	0.73	N	005680	500	100 억		7506723	N	N	90	N	00	N
83	20240108	110206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9710	240	2	2.53	940059250	98247	28.20	9510	9720	9380	12310	6630	9470	9568.34	37.53	0	921	9956	9712	9516	9272	9076	9615	9175	100	2840	500	7000	10	1	20000000	1942	10.68	0.37	12	0.49	909.00	26088.00	10540	20230504	-7.87	7800	20231031	24.49	10400	-6.63	20240104	8460	14.78	20240102	10540	-7.87	20230504	7800	24.49	20231031	0.73	N	005680	500	100 억		7506723	N	N	90	N	00	N
84	20240108	100208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9670	200	2	2.11	632695240	66417	19.06	9510	9670	9380	12310	6630	9470	9526.12	37.53	0	345	9956	9712	9516	9272	9076	9615	9175	100	2840	500	7000	10	1	20000000	1934	10.64	0.37	12	0.33	909.00	26088.00	10540	20230504	-8.25	7800	20231031	23.97	10400	-7.02	20240104	8460	14.30	20240102	10540	-8.25	20230504	7800	23.97	20231031	0.73	N	005680	500	100 억		7506723	N	N	90	N	00	N
85	20240108	090206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9440	-30	5	-0.32	84536320	8919	2.56	9510	9540	9410	12310	6630	9470	9478.25	37.53	0	-1944	9956	9712	9516	9272	9076	9615	9175	100	2840	500	7000	10	1	20000000	1888	10.39	0.36	12	0.04	909.00	26088.00	10540	20230504	-10.44	7800	20231031	21.03	10400	-9.23	20240104	8460	11.58	20240102	10540	-10.44	20230504	7800	21.03	20231031	0.73	N	005680	500	100 억		7506723	N	N	90	N	00	N
86	20240105	160206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9470	-140	5	-1.46	3325996910	347465	19.86	9670	9760	9320	12490	6730	9610	9572.24	37.58	0	-14342	11070	10340	9670	8940	8270	10705	9305	100	2880	500	7110	10	1	20000000	1894	10.42	0.36	12	1.74	909.00	26088.00	10540	20230504	-10.15	7800	20231031	21.41	10400	-8.94	20240104	8460	11.94	20240102	10540	-10.15	20230504	7800	21.41	20231031	0.70	N	005680	500	100 억		7515414	N	N	90	N	00	N
87	20240105	150206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9440	-170	5	-1.77	3240079290	338387	19.34	9670	9760	9320	12490	6730	9610	9575.06	37.58	0	-14717	11070	10340	9670	8940	8270	10705	9305	100	2880	500	7110	10	1	20000000	1888	10.39	0.36	12	1.69	909.00	26088.00	10540	20230504	-10.44	7800	20231031	21.03	10400	-9.23	20240104	8460	11.58	20240102	10540	-10.44	20230504	7800	21.03	20231031	0.70	N	005680	500	100 억		7515414	N	N	108	N	00	N
88	20240105	140206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9600	-10	5	-0.10	2784161010	290373	16.60	9670	9760	9320	12490	6730	9610	9588.22	37.58	0	-16396	11070	10340	9670	8940	8270	10705	9305	100	2880	500	7110	10	1	20000000	1920	10.56	0.37	12	1.45	909.00	26088.00	10540	20230504	-8.92	7800	20231031	23.08	10400	-7.69	20240104	8460	13.48	20240102	10540	-8.92	20230504	7800	23.08	20231031	0.70	N	005680	500	100 억		7515414	N	N	108	N	00	N
89	20240105	130206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9620	10	2	0.10	2547426400	265697	15.19	9670	9760	9320	12490	6730	9610	9587.71	37.58	0	-12634	11070	10340	9670	8940	8270	10705	9305	100	2880	500	7110	10	1	20000000	1924	10.58	0.37	12	1.33	909.00	26088.00	10540	20230504	-8.73	7800	20231031	23.33	10400	-7.50	20240104	8460	13.71	20240102	10540	-8.73	20230504	7800	23.33	20231031	0.70	N	005680	500	100 억		7515414	N	N	108	N	00	N
90	20240105	120206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9600	-10	5	-0.10	2430111120	253529	14.49	9670	9760	9320	12490	6730	9610	9585.13	37.58	0	-9345	11070	10340	9670	8940	8270	10705	9305	100	2880	500	7110	10	1	20000000	1920	10.56	0.37	12	1.27	909.00	26088.00	10540	20230504	-8.92	7800	20231031	23.08	10400	-7.69	20240104	8460	13.48	20240102	10540	-8.92	20230504	7800	23.08	20231031	0.70	N	005680	500	100 억		7515414	N	N	108	N	00	N
91	20240105	110205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9620	10	2	0.10	2140911780	223560	12.78	9670	9750	9320	12490	6730	9610	9576.44	37.58	0	-6557	11070	10340	9670	8940	8270	10705	9305	100	2880	500	7110	10	1	20000000	1924	10.58	0.37	12	1.12	909.00	26088.00	10540	20230504	-8.73	7800	20231031	23.33	10400	-7.50	20240104	8460	13.71	20240102	10540	-8.73	20230504	7800	23.33	20231031	0.70	N	005680	500	100 억		7515414	N	N	108	N	00	N
92	20240105	100206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9740	130	2	1.35	1608739470	168192	9.61	9670	9740	9320	12490	6730	9610	9564.88	37.58	0	1762	11070	10340	9670	8940	8270	10705	9305	100	2880	500	7110	10	1	20000000	1948	10.72	0.37	12	0.84	909.00	26088.00	10540	20230504	-7.59	7800	20231031	24.87	10400	-6.35	20240104	8460	15.13	20240102	10540	-7.59	20230504	7800	24.87	20231031	0.70	N	005680	500	100 억		7515414	N	N	108	N	00	N
93	20240105	090206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9660	50	2	0.52	154209620	15952	0.91	9670	9700	9610	12490	6730	9610	9667.39	37.58	0	1054	11070	10340	9670	8940	8270	10705	9305	100	2880	500	7110	10	1	20000000	1932	10.63	0.37	12	0.08	909.00	26088.00	10540	20230504	-8.35	7800	20231031	23.85	10400	-7.12	20240104	8460	14.18	20240102	10540	-8.35	20230504	7800	23.85	20231031	0.70	N	005680	500	100 억		7515414	N	N	108	N	00	N
94	20240104	160205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9610	540	2	5.95	16814806900	1734301	600.82	9070	10400	9000	11790	6350	9070	9695.64	37.41	0	89552	9450	9260	8970	8780	8490	9355	8875	100	2720	500	6710	10	1	20000000	1922	10.57	0.37	12	8.67	909.00	26088.00	10540	20230504	-8.82	7800	20231031	23.21	10400	-7.60	20240104	8460	13.59	20240102	10540	-8.82	20230504	7800	23.21	20231031	0.70	N	005680	500	100 억		7482267	N	N	108	N	00	N
95	20240104	150205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9560	490	2	5.40	14484880910	1494370	517.70	9070	10400	9000	11790	6350	9070	9692.97	37.41	0	49042	9450	9260	8970	8780	8490	9355	8875	100	2720	500	6710	10	1	20000000	1912	10.52	0.37	12	7.47	909.00	26088.00	10540	20230504	-9.30	7800	20231031	22.56	10400	-8.08	20240104	8460	13.00	20240102	10540	-9.30	20230504	7800	22.56	20231031	0.70	N	005680	500	100 억		7482267	N	N	162	N	00	N
96	20240104	140206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9490	420	2	4.63	2746734160	295295	102.30	9070	9500	9000	11790	6350	9070	9301.67	37.41	0	14311	9450	9260	8970	8780	8490	9355	8875	100	2720	500	6710	10	1	20000000	1898	10.44	0.36	12	1.48	909.00	26088.00	10540	20230504	-9.96	7800	20231031	21.67	9500	-0.11	20240104	8460	12.17	20240102	10540	-9.96	20230504	7800	21.67	20231031	0.70	N	005680	500	100 억		7482267	N	N	162	N	00	N
97	20240104	130205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9410	340	2	3.75	2033905610	219878	76.17	9070	9420	9000	11790	6350	9070	9250.17	37.41	0	18483	9450	9260	8970	8780	8490	9355	8875	100	2720	500	6710	10	1	20000000	1882	10.35	0.36	12	1.10	909.00	26088.00	10540	20230504	-10.72	7800	20231031	20.64	9420	-0.11	20240104	8460	11.23	20240102	10540	-10.72	20230504	7800	20.64	20231031	0.70	N	005680	500	100 억		7482267	N	N	162	N	00	N
98	20240104	120205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9240	170	2	1.87	863727470	94686	32.80	9070	9240	9000	11790	6350	9070	9122.03	37.41	0	659	9450	9260	8970	8780	8490	9355	8875	100	2720	500	6710	10	1	20000000	1848	10.17	0.35	12	0.47	909.00	26088.00	10540	20230504	-12.33	7800	20231031	18.46	9240	0.00	20240104	8460	9.22	20240102	10540	-12.33	20230504	7800	18.46	20231031	0.70	N	005680	500	100 억		7482267	N	N	162	N	00	N
99	20240104	110204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9070	0	3	0.00	424231880	46697	16.18	9070	9140	9000	11790	6350	9070	9084.78	37.41	0	-7275	9450	9260	8970	8780	8490	9355	8875	100	2720	500	6710	10	1	20000000	1814	9.98	0.35	12	0.23	909.00	26088.00	10540	20230504	-13.95	7800	20231031	16.28	9160	-0.98	20240103	8460	7.21	20240102	10540	-13.95	20230504	7800	16.28	20231031	0.70	N	005680	500	100 억		7482267	N	N	162	N	00	N
100	20240104	100205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9120	50	2	0.55	266850120	29375	10.18	9070	9140	9000	11790	6350	9070	9084.27	37.41	0	-2852	9450	9260	8970	8780	8490	9355	8875	100	2720	500	6710	10	1	20000000	1824	10.03	0.35	12	0.15	909.00	26088.00	10540	20230504	-13.47	7800	20231031	16.92	9160	-0.44	20240103	8460	7.80	20240102	10540	-13.47	20230504	7800	16.92	20231031	0.70	N	005680	500	100 억		7482267	N	N	162	N	00	N
101	20240104	090206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9000	-70	5	-0.77	18269290	2019	0.70	9070	9070	9000	11790	6350	9070	9048.52	37.41	0	-646	9450	9260	8970	8780	8490	9355	8875	100	2720	500	6710	10	1	20000000	1800	9.90	0.34	12	0.01	909.00	26088.00	10540	20230504	-14.61	7800	20231031	15.38	9160	-1.75	20240103	8460	6.38	20240102	10540	-14.61	20230504	7800	15.38	20231031	0.70	N	005680	500	100 억		7482267	N	N	162	N	00	N
102	20240103	160205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9070	400	2	4.61	2586511400	287245	1598.38	8750	9160	8680	11270	6070	8670	9004.42	37.27	0	24303	8810	8740	8600	8530	8390	8775	8565	100	2600	500	6410	10	1	20000000	1814	9.98	0.35	12	1.44	909.00	26088.00	10540	20230504	-13.95	7800	20231031	16.28	9160	-0.98	20240103	8460	7.21	20240102	10540	-13.95	20230504	7800	16.28	20231031	0.72	N	005680	500	100 억		7454728	N	N	162	N	00	N
103	20240103	150204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9080	410	2	4.73	2442086180	271332	1509.83	8750	9160	8680	11270	6070	8670	9000.36	37.27	0	24227	8810	8740	8600	8530	8390	8775	8565	100	2600	500	6410	10	1	20000000	1816	9.99	0.35	12	1.36	909.00	26088.00	10540	20230504	-13.85	7800	20231031	16.41	9160	-0.87	20240103	8460	7.33	20240102	10540	-13.85	20230504	7800	16.41	20231031	0.72	N	005680	500	100 억		7454728	N	N	2	N	00	N
104	20240103	140202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9100	430	2	4.96	2273810040	252740	1406.38	8750	9160	8680	11270	6070	8670	8996.64	37.27	0	26593	8810	8740	8600	8530	8390	8775	8565	100	2600	500	6410	10	1	20000000	1820	10.01	0.35	12	1.26	909.00	26088.00	10540	20230504	-13.66	7800	20231031	16.67	9160	-0.66	20240103	8460	7.57	20240102	10540	-13.66	20230504	7800	16.67	20231031	0.72	N	005680	500	100 억		7454728	N	N	2	N	00	N
105	20240103	130204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9060	390	2	4.50	2048892210	227844	1267.84	8750	9160	8680	11270	6070	8670	8992.52	37.27	0	24199	8810	8740	8600	8530	8390	8775	8565	100	2600	500	6410	10	1	20000000	1812	9.97	0.35	12	1.14	909.00	26088.00	10540	20230504	-14.04	7800	20231031	16.15	9160	-1.09	20240103	8460	7.09	20240102	10540	-14.04	20230504	7800	16.15	20231031	0.72	N	005680	500	100 억		7454728	N	N	2	N	00	N
106	20240103	120206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9070	400	2	4.61	1747934450	194665	1083.22	8750	9160	8680	11270	6070	8670	8979.19	37.27	0	17454	8810	8740	8600	8530	8390	8775	8565	100	2600	500	6410	10	1	20000000	1814	9.98	0.35	12	0.97	909.00	26088.00	10540	20230504	-13.95	7800	20231031	16.28	9160	-0.98	20240103	8460	7.21	20240102	10540	-13.95	20230504	7800	16.28	20231031	0.72	N	005680	500	100 억		7454728	N	N	2	N	00	N
107	20240103	110205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8910	240	2	2.77	540691610	61075	339.85	8750	8940	8680	11270	6070	8670	8852.91	37.27	0	4185	8810	8740	8600	8530	8390	8775	8565	100	2600	500	6410	10	1	20000000	1782	9.80	0.34	12	0.31	909.00	26088.00	10540	20230504	-15.46	7800	20231031	14.23	8940	-0.34	20240103	8460	5.32	20240102	10540	-15.46	20230504	7800	14.23	20231031	0.72	N	005680	500	100 억		7454728	N	N	2	N	00	N
108	20240103	100204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8910	240	2	2.77	362666050	40990	228.09	8750	8940	8680	11270	6070	8670	8847.67	37.27	0	1708	8810	8740	8600	8530	8390	8775	8565	100	2600	500	6410	10	1	20000000	1782	9.80	0.34	12	0.20	909.00	26088.00	10540	20230504	-15.46	7800	20231031	14.23	8940	-0.34	20240103	8460	5.32	20240102	10540	-15.46	20230504	7800	14.23	20231031	0.72	N	005680	500	100 억		7454728	N	N	2	N	00	N
109	20240103	090204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8770	100	2	1.15	30040000	3438	19.13	8750	8770	8680	11270	6070	8670	8737.64	37.27	0	-1796	8810	8740	8600	8530	8390	8775	8565	100	2600	500	6410	10	1	20000000	1754	9.65	0.34	12	0.02	909.00	26088.00	10540	20230504	-16.79	7800	20231031	12.44	8770	0.00	20240103	8460	3.66	20240102	10540	-16.79	20230504	7800	12.44	20231031	0.72	N	005680	500	100 억		7454728	N	N	2	N	00	N
110	20240102	160204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8670	100	2	1.17	154565790	17960	56.89	8560	8670	8460	11140	6000	8570	8606.11	37.27	0	1631	8650	8610	8560	8520	8470	8585	8495	100	2570	500	6340	10	1	20000000	1734	9.54	0.33	12	0.09	909.00	26088.00	10540	20230504	-17.74	7800	20231031	11.15	8670	0.00	20240102	8460	2.48	20240102	10540	-17.74	20230504	7800	11.15	20231031	0.73	N	005680	500	100 억		7453094	N	N	2	N	00	N
111	20240102	150204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8660	90	2	1.05	145631030	16929	53.63	8560	8670	8460	11140	6000	8570	8602.46	37.27	0	1486	8650	8610	8560	8520	8470	8585	8495	100	2570	500	6340	10	1	20000000	1732	9.53	0.33	12	0.08	909.00	26088.00	10540	20230504	-17.84	7800	20231031	11.03	8670	-0.12	20240102	8460	2.36	20240102	10540	-17.84	20230504	7800	11.03	20231031	0.73	N	005680	500	100 억		7453094	N	N	3	N	00	N
112	20240102	140204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8620	50	2	0.58	97546540	11368	36.01	8560	8660	8460	11140	6000	8570	8580.80	37.27	0	-283	8650	8610	8560	8520	8470	8585	8495	100	2570	500	6340	10	1	20000000	1724	9.48	0.33	12	0.06	909.00	26088.00	10540	20230504	-18.22	7800	20231031	10.51	8660	-0.46	20240102	8460	1.89	20240102	10540	-18.22	20230504	7800	10.51	20231031	0.73	N	005680	500	100 억		7453094	N	N	3	N	00	N
113	20240102	130204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8620	50	2	0.58	85164950	9930	31.46	8560	8660	8460	11140	6000	8570	8576.53	37.27	0	-259	8650	8610	8560	8520	8470	8585	8495	100	2570	500	6340	10	1	20000000	1724	9.48	0.33	12	0.05	909.00	26088.00	10540	20230504	-18.22	7800	20231031	10.51	8660	-0.46	20240102	8460	1.89	20240102	10540	-18.22	20230504	7800	10.51	20231031	0.73	N	005680	500	100 억		7453094	N	N	3	N	00	N
114	20240102	120204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8650	80	2	0.93	55278050	6466	20.48	8560	8650	8460	11140	6000	8570	8549.03	37.27	0	680	8650	8610	8560	8520	8470	8585	8495	100	2570	500	6340	10	1	20000000	1730	9.52	0.33	12	0.03	909.00	26088.00	10540	20230504	-17.93	7800	20231031	10.90	8650	0.00	20240102	8460	2.25	20240102	10540	-17.93	20230504	7800	10.90	20231031	0.73	N	005680	500	100 억		7453094	N	N	3	N	00	N
115	20240102	110204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8540	-30	5	-0.35	33266100	3901	12.36	8560	8570	8460	11140	6000	8570	8527.58	37.27	0	-379	8650	8610	8560	8520	8470	8585	8495	100	2570	500	6340	10	1	20000000	1708	9.39	0.33	12	0.02	909.00	26088.00	10540	20230504	-18.98	7800	20231031	9.49	8570	-0.35	20240102	8460	0.95	20240102	10540	-18.98	20230504	7800	9.49	20231031	0.73	N	005680	500	100 억		7453094	N	N	3	N	00	N
116	20240102	100202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8470	-100	5	-1.17	10735160	1265	4.01	8560	8560	8460	11140	6000	8570	8486.29	37.27	0	223	8650	8610	8560	8520	8470	8585	8495	100	2570	500	6340	10	1	20000000	1694	9.32	0.32	12	0.01	909.00	26088.00	10540	20230504	-19.64	7800	20231031	8.59	8560	-1.05	20240102	8460	0.12	20240102	10540	-19.64	20230504	7800	8.59	20231031	0.73	N	005680	500	100 억		7453094	N	N	3	N	00	N
117	20240102	090201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8570	0	3	0.00	0	0	0.00	0	0	0	11140	6000	8570	0.00	37.27	0	0	8650	8610	8560	8520	8470	8585	8495	100	2570	500	6340	10	1	20000000	1714	9.43	0.33	12	0.00	909.00	26088.00	10540	20230504	-18.69	7800	20231031	9.87	0	0.00	0	0	0.00	0	10540	-18.69	20230504	7800	9.87	20231031	0.73	N	005680	500	100 억		7453094	N	N	3	N	00	N