KissMeData/019490/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160343	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1474	-3	5	-0.20	861409110	551707	1246.29	1468	1727	1392	1920	1034	1477	1561.35	0.24	0	-1179	1554	1515	1496	1457	1438	1506	1448	138	443	500	0	1	1	27611224	407	-1.50	4.13	12	2.00	-985.00	357.00	2635	20231102	-44.06	1392	20231130	5.89	2635	-44.06	20231102	1392	5.89	20231130	2635	-44.06	20231102	1392	5.89	20231130	0.00	N	019490	500	138 억		65110	N	N	0	N	00	N
3	20231130	150343	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1458	-19	5	-1.29	850595644	544318	1229.60	1468	1727	1392	1920	1034	1477	1562.68	0.24	0	309	1554	1515	1496	1457	1438	1506	1448	138	443	500	0	1	1	27611224	403	-1.48	4.08	12	1.97	-985.00	357.00	2635	20231102	-44.67	1392	20231130	4.74	2635	-44.67	20231102	1392	4.74	20231130	2635	-44.67	20231102	1392	4.74	20231130	0.00	N	019490	500	138 억		65110	N	N	0	N	00	N
4	20231130	140341	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1478	1	2	0.07	814883337	519824	1174.27	1468	1727	1392	1920	1034	1477	1567.61	0.24	0	-5338	1554	1515	1496	1457	1438	1506	1448	138	443	500	0	1	1	27611224	408	-1.50	4.14	12	1.88	-985.00	357.00	2635	20231102	-43.91	1392	20231130	6.18	2635	-43.91	20231102	1392	6.18	20231130	2635	-43.91	20231102	1392	6.18	20231130	0.00	N	019490	500	138 억		65110	N	N	0	N	00	N
5	20231130	130341	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1537	60	2	4.06	178788462	122445	276.60	1468	1607	1392	1920	1034	1477	1460.15	0.24	0	31451	1554	1515	1496	1457	1438	1506	1448	138	443	500	0	1	1	27611224	424	-1.56	4.31	12	0.44	-985.00	357.00	2635	20231102	-41.67	1392	20231130	10.42	2635	-41.67	20231102	1392	10.42	20231130	2635	-41.67	20231102	1392	10.42	20231130	0.00	N	019490	500	138 억		65110	N	N	0	N	00	N
6	20231130	120348	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1392	-85	5	-5.75	81186141	57031	128.83	1468	1479	1392	1920	1034	1477	1423.54	0.24	0	19368	1554	1515	1496	1457	1438	1506	1448	138	443	500	0	1	1	27611224	384	-1.41	3.90	12	0.21	-985.00	357.00	2635	20231102	-47.17	1392	20231130	0.00	2635	-47.17	20231102	1392	0.00	20231130	2635	-47.17	20231102	1392	0.00	20231130	0.00	N	019490	500	138 억		65110	N	N	0	N	00	N
7	20231130	110343	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1428	-49	5	-3.32	56375820	39483	89.19	1468	1479	1418	1920	1034	1477	1427.85	0.24	0	24849	1554	1515	1496	1457	1438	1506	1448	138	443	500	0	1	1	27611224	394	-1.45	4.00	12	0.14	-985.00	357.00	2635	20231102	-45.81	1418	20231130	0.71	2635	-45.81	20231102	1418	0.71	20231130	2635	-45.81	20231102	1418	0.71	20231130	0.00	N	019490	500	138 억		65110	N	N	0	N	00	N
8	20231130	100339	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1426	-51	5	-3.45	40300671	28244	63.80	1468	1479	1418	1920	1034	1477	1426.88	0.24	0	16512	1554	1515	1496	1457	1438	1506	1448	138	443	500	0	1	1	27611224	394	-1.45	3.99	12	0.10	-985.00	357.00	2635	20231102	-45.88	1418	20231130	0.56	2635	-45.88	20231102	1418	0.56	20231130	2635	-45.88	20231102	1418	0.56	20231130	0.00	N	019490	500	138 억		65110	N	N	0	N	00	N
9	20231130	090343	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1479	2	2	0.14	889672	606	1.37	1468	1479	1468	1920	1034	1477	1468.11	0.24	0	0	1554	1515	1496	1457	1438	1506	1448	138	443	500	0	1	1	27611224	408	-1.50	4.14	12	0.00	-985.00	357.00	2635	20231102	-43.87	1468	20231130	0.75	2635	-43.87	20231102	1468	0.75	20231130	2635	-43.87	20231102	1468	0.75	20231130	0.00	N	019490	500	138 억		65110	N	N	0	N	00	N
10	20231129	160340	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1477	-51	5	-3.34	66580346	44263	39.81	1515	1535	1477	1986	1070	1528	1504.20	0.24	0	-969	1638	1582	1552	1496	1466	1568	1482	138	458	500	0	1	1	27611224	408	-1.50	4.14	12	0.16	-985.00	357.00	2635	20231102	-43.95	1477	20231129	0.00	2635	-43.95	20231102	1477	0.00	20231129	2635	-43.95	20231102	1477	0.00	20231129	0.00	N	019490	500	138 억		66079	N	N	0	N	00	N
11	20231129	150342	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1478	-50	5	-3.27	60603835	40221	36.17	1515	1535	1478	1986	1070	1528	1506.77	0.24	0	31	1638	1582	1552	1496	1466	1568	1482	138	458	500	0	1	1	27611224	408	-1.50	4.14	12	0.15	-985.00	357.00	2635	20231102	-43.91	1478	20231129	0.00	2635	-43.91	20231102	1478	0.00	20231129	2635	-43.91	20231102	1478	0.00	20231129	0.00	N	019490	500	138 억		66079	N	N	0	N	00	N
12	20231129	140341	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1493	-35	5	-2.29	47555545	31451	28.29	1515	1535	1493	1986	1070	1528	1512.05	0.24	0	300	1638	1582	1552	1496	1466	1568	1482	138	458	500	0	1	1	27611224	412	-1.52	4.18	12	0.11	-985.00	357.00	2635	20231102	-43.34	1493	20231129	0.00	2635	-43.34	20231102	1493	0.00	20231129	2635	-43.34	20231102	1493	0.00	20231129	0.00	N	019490	500	138 억		66079	N	N	0	N	00	N
13	20231129	130344	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1517	-11	5	-0.72	24551699	16151	14.53	1515	1535	1515	1986	1070	1528	1520.13	0.24	0	-473	1638	1582	1552	1496	1466	1568	1482	138	458	500	0	1	1	27611224	419	-1.54	4.25	12	0.06	-985.00	357.00	2635	20231102	-42.43	1515	20231129	0.13	2635	-42.43	20231102	1515	0.13	20231129	2635	-42.43	20231102	1515	0.13	20231129	0.00	N	019490	500	138 억		66079	N	N	0	N	00	N
14	20231129	120343	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1519	-9	5	-0.59	15434996	10138	9.12	1515	1535	1515	1986	1070	1528	1522.49	0.24	0	-473	1638	1582	1552	1496	1466	1568	1482	138	458	500	0	1	1	27611224	419	-1.54	4.25	12	0.04	-985.00	357.00	2635	20231102	-42.35	1515	20231129	0.26	2635	-42.35	20231102	1515	0.26	20231129	2635	-42.35	20231102	1515	0.26	20231129	0.00	N	019490	500	138 억		66079	N	N	0	N	00	N
15	20231129	110342	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1521	-7	5	-0.46	9154764	6016	5.41	1515	1535	1515	1986	1070	1528	1521.74	0.24	0	-473	1638	1582	1552	1496	1466	1568	1482	138	458	500	0	1	1	27611224	420	-1.54	4.26	12	0.02	-985.00	357.00	2635	20231102	-42.28	1515	20231129	0.40	2635	-42.28	20231102	1515	0.40	20231129	2635	-42.28	20231102	1515	0.40	20231129	0.00	N	019490	500	138 억		66079	N	N	0	N	00	N
16	20231129	100340	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1516	-12	5	-0.79	6759442	4436	3.99	1515	1535	1515	1986	1070	1528	1523.77	0.24	0	-473	1638	1582	1552	1496	1466	1568	1482	138	458	500	0	1	1	27611224	419	-1.54	4.25	12	0.02	-985.00	357.00	2635	20231102	-42.47	1515	20231129	0.07	2635	-42.47	20231102	1515	0.07	20231129	2635	-42.47	20231102	1515	0.07	20231129	0.00	N	019490	500	138 억		66079	N	N	0	N	00	N
17	20231129	090339	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1535	7	2	0.46	472764	312	0.28	1515	1535	1515	1986	1070	1528	1515.27	0.24	0	-2	1638	1582	1552	1496	1466	1568	1482	138	458	500	0	1	1	27611224	424	-1.56	4.30	12	0.00	-985.00	357.00	2635	20231102	-41.75	1515	20231129	1.32	2635	-41.75	20231102	1515	1.32	20231129	2635	-41.75	20231102	1515	1.32	20231129	0.00	N	019490	500	138 억		66079	N	N	0	N	00	N
18	20231128	160341	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1528	-65	5	-4.08	171946509	111185	279.04	1608	1608	1522	2070	1116	1593	1546.49	0.25	0	-3516	1643	1618	1604	1579	1565	1611	1572	138	477	500	0	1	1	27611224	422	-1.55	4.28	12	0.40	-985.00	357.00	2635	20231102	-42.01	1522	20231128	0.39	2635	-42.01	20231102	1522	0.39	20231128	2635	-42.01	20231102	1522	0.39	20231128	0.00	N	019490	500	138 억		69595	N	N	0	N	00	N
19	20231128	150320	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1523	-70	5	-4.39	165071276	106679	267.73	1608	1608	1523	2070	1116	1593	1547.36	0.25	0	-3299	1643	1618	1604	1579	1565	1611	1572	138	477	500	0	1	1	27611224	421	-1.55	4.27	12	0.39	-985.00	357.00	2635	20231102	-42.20	1523	20231128	0.00	2635	-42.20	20231102	1523	0.00	20231128	2635	-42.20	20231102	1523	0.00	20231128	0.00	N	019490	500	138 억		69595	N	N	0	N	00	N
20	20231128	140339	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1542	-51	5	-3.20	145396003	93802	235.42	1608	1608	1540	2070	1116	1593	1550.03	0.25	0	1095	1643	1618	1604	1579	1565	1611	1572	138	477	500	0	1	1	27611224	426	-1.57	4.32	12	0.34	-985.00	357.00	2635	20231102	-41.48	1540	20231128	0.13	2635	-41.48	20231102	1540	0.13	20231128	2635	-41.48	20231102	1540	0.13	20231128	0.00	N	019490	500	138 억		69595	N	N	0	N	00	N
21	20231128	130338	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1541	-52	5	-3.26	138504629	89330	224.19	1608	1608	1540	2070	1116	1593	1550.48	0.25	0	1095	1643	1618	1604	1579	1565	1611	1572	138	477	500	0	1	1	27611224	425	-1.56	4.32	12	0.32	-985.00	357.00	2635	20231102	-41.52	1540	20231128	0.06	2635	-41.52	20231102	1540	0.06	20231128	2635	-41.52	20231102	1540	0.06	20231128	0.00	N	019490	500	138 억		69595	N	N	0	N	00	N
22	20231128	120339	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1544	-49	5	-3.08	121297317	78181	196.21	1608	1608	1543	2070	1116	1593	1551.49	0.25	0	1783	1643	1618	1604	1579	1565	1611	1572	138	477	500	0	1	1	27611224	426	-1.57	4.32	12	0.28	-985.00	357.00	2635	20231102	-41.40	1543	20231128	0.06	2635	-41.40	20231102	1543	0.06	20231128	2635	-41.40	20231102	1543	0.06	20231128	0.00	N	019490	500	138 억		69595	N	N	0	N	00	N
23	20231128	110338	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1550	-43	5	-2.70	55652959	35699	89.59	1608	1608	1550	2070	1116	1593	1558.95	0.25	0	1836	1643	1618	1604	1579	1565	1611	1572	138	477	500	0	1	1	27611224	428	-1.57	4.34	12	0.13	-985.00	357.00	2635	20231102	-41.18	1550	20231128	0.00	2635	-41.18	20231102	1550	0.00	20231128	2635	-41.18	20231102	1550	0.00	20231128	0.00	N	019490	500	138 억		69595	N	N	0	N	00	N
24	20231128	100339	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1560	-33	5	-2.07	36191623	23161	58.13	1608	1608	1551	2070	1116	1593	1562.61	0.25	0	-355	1643	1618	1604	1579	1565	1611	1572	138	477	500	0	1	1	27611224	431	-1.58	4.37	12	0.08	-985.00	357.00	2635	20231102	-40.80	1551	20231128	0.58	2635	-40.80	20231102	1551	0.58	20231128	2635	-40.80	20231102	1551	0.58	20231128	0.00	N	019490	500	138 억		69595	N	N	0	N	00	N
25	20231128	090337	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1606	13	2	0.82	90857	57	0.14	1608	1608	1593	2070	1116	1593	1593.98	0.25	0	0	1643	1618	1604	1579	1565	1611	1572	138	477	500	0	1	1	27611224	443	-1.63	4.50	12	0.00	-985.00	357.00	2635	20231102	-39.05	1588	20231106	1.13	2635	-39.05	20231102	1588	1.13	20231106	2635	-39.05	20231102	1588	1.13	20231106	0.00	N	019490	500	138 억		69595	N	N	0	N	00	N
26	20231127	160340	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1593	-17	5	-1.06	63543244	39740	114.99	1609	1629	1590	2090	1127	1610	1598.97	0.25	0	-637	1636	1622	1611	1597	1586	1617	1592	138	480	500	0	1	1	27611224	440	-1.62	4.46	12	0.14	-985.00	357.00	2635	20231102	-39.54	1588	20231106	0.31	2635	-39.54	20231102	1588	0.31	20231106	2635	-39.54	20231102	1588	0.31	20231106	0.00	N	019490	500	138 억		70238	N	N	0	N	00	N
27	20231127	150338	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1593	-17	5	-1.06	57991631	36256	104.91	1609	1629	1590	2090	1127	1610	1599.50	0.25	0	-637	1636	1622	1611	1597	1586	1617	1592	138	480	500	0	1	1	27611224	440	-1.62	4.46	12	0.13	-985.00	357.00	2635	20231102	-39.54	1588	20231106	0.31	2635	-39.54	20231102	1588	0.31	20231106	2635	-39.54	20231102	1588	0.31	20231106	0.00	N	019490	500	138 억		70238	N	N	0	N	00	N
28	20231127	140340	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1599	-11	5	-0.68	43650854	27275	78.92	1609	1629	1590	2090	1127	1610	1600.40	0.25	0	1337	1636	1622	1611	1597	1586	1617	1592	138	480	500	0	1	1	27611224	442	-1.62	4.48	12	0.10	-985.00	357.00	2635	20231102	-39.32	1588	20231106	0.69	2635	-39.32	20231102	1588	0.69	20231106	2635	-39.32	20231102	1588	0.69	20231106	0.00	N	019490	500	138 억		70238	N	N	0	N	00	N
29	20231127	130339	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1600	-10	5	-0.62	37107685	23183	67.08	1609	1629	1590	2090	1127	1610	1600.64	0.25	0	1453	1636	1622	1611	1597	1586	1617	1592	138	480	500	0	1	1	27611224	442	-1.62	4.48	12	0.08	-985.00	357.00	2635	20231102	-39.28	1588	20231106	0.76	2635	-39.28	20231102	1588	0.76	20231106	2635	-39.28	20231102	1588	0.76	20231106	0.00	N	019490	500	138 억		70238	N	N	0	N	00	N
30	20231127	120340	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1603	-7	5	-0.43	25104439	15678	45.37	1609	1629	1590	2090	1127	1610	1601.25	0.25	0	1480	1636	1622	1611	1597	1586	1617	1592	138	480	500	0	1	1	27611224	443	-1.63	4.49	12	0.06	-985.00	357.00	2635	20231102	-39.17	1588	20231106	0.94	2635	-39.17	20231102	1588	0.94	20231106	2635	-39.17	20231102	1588	0.94	20231106	0.00	N	019490	500	138 억		70238	N	N	0	N	00	N
31	20231127	110335	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1605	-5	5	-0.31	20920010	13061	37.79	1609	1629	1590	2090	1127	1610	1601.72	0.25	0	1496	1636	1622	1611	1597	1586	1617	1592	138	480	500	0	1	1	27611224	443	-1.63	4.50	12	0.05	-985.00	357.00	2635	20231102	-39.09	1588	20231106	1.07	2635	-39.09	20231102	1588	1.07	20231106	2635	-39.09	20231102	1588	1.07	20231106	0.00	N	019490	500	138 억		70238	N	N	0	N	00	N
32	20231127	100334	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1599	-11	5	-0.68	11327986	7044	20.38	1609	1629	1598	2090	1127	1610	1608.18	0.25	0	-18	1636	1622	1611	1597	1586	1617	1592	138	480	500	0	1	1	27611224	442	-1.62	4.48	12	0.03	-985.00	357.00	2635	20231102	-39.32	1588	20231106	0.69	2635	-39.32	20231102	1588	0.69	20231106	2635	-39.32	20231102	1588	0.69	20231106	0.00	N	019490	500	138 억		70238	N	N	0	N	00	N
33	20231127	090335	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1625	15	2	0.93	553209	341	0.99	1609	1625	1609	2090	1127	1610	1622.31	0.25	0	-1	1636	1622	1611	1597	1586	1617	1592	138	480	500	0	1	1	27611224	449	-1.65	4.55	12	0.00	-985.00	357.00	2635	20231102	-38.33	1588	20231106	2.33	2635	-38.33	20231102	1588	2.33	20231106	2635	-38.33	20231102	1588	2.33	20231106	0.00	N	019490	500	138 억		70238	N	N	0	N	00	N
34	20231124	160331	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1610	-7	5	-0.43	55534744	34485	38.89	1620	1625	1600	2100	1132	1617	1610.40	0.26	0	-458	1670	1643	1627	1600	1584	1635	1592	138	483	500	0	1	1	27611224	445	-1.63	4.51	12	0.12	-985.00	357.00	2635	20231102	-38.90	1588	20231106	1.39	2635	-38.90	20231102	1588	1.39	20231106	2635	-38.90	20231102	1588	1.39	20231106	0.00	N	019490	500	138 억		70700	N	N	0	N	00	N
35	20231124	150337	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1601	-16	5	-0.99	52979727	32898	37.10	1620	1625	1600	2100	1132	1617	1610.42	0.26	0	-455	1670	1643	1627	1600	1584	1635	1592	138	483	500	0	1	1	27611224	442	-1.63	4.48	12	0.12	-985.00	357.00	2635	20231102	-39.24	1588	20231106	0.82	2635	-39.24	20231102	1588	0.82	20231106	2635	-39.24	20231102	1588	0.82	20231106	0.00	N	019490	500	138 억		70700	N	N	0	N	00	N
36	20231124	140337	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1610	-7	5	-0.43	49281598	30590	34.50	1620	1625	1600	2100	1132	1617	1611.04	0.26	0	-455	1670	1643	1627	1600	1584	1635	1592	138	483	500	0	1	1	27611224	445	-1.63	4.51	12	0.11	-985.00	357.00	2635	20231102	-38.90	1588	20231106	1.39	2635	-38.90	20231102	1588	1.39	20231106	2635	-38.90	20231102	1588	1.39	20231106	0.00	N	019490	500	138 억		70700	N	N	0	N	00	N
37	20231124	130335	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1610	-7	5	-0.43	39743879	24648	27.80	1620	1625	1605	2100	1132	1617	1612.46	0.26	0	-378	1670	1643	1627	1600	1584	1635	1592	138	483	500	0	1	1	27611224	445	-1.63	4.51	12	0.09	-985.00	357.00	2635	20231102	-38.90	1588	20231106	1.39	2635	-38.90	20231102	1588	1.39	20231106	2635	-38.90	20231102	1588	1.39	20231106	0.00	N	019490	500	138 억		70700	N	N	0	N	00	N
38	20231124	120339	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1609	-8	5	-0.49	30377392	18819	21.22	1620	1625	1605	2100	1132	1617	1614.19	0.26	0	-378	1670	1643	1627	1600	1584	1635	1592	138	483	500	0	1	1	27611224	444	-1.63	4.51	12	0.07	-985.00	357.00	2635	20231102	-38.94	1588	20231106	1.32	2635	-38.94	20231102	1588	1.32	20231106	2635	-38.94	20231102	1588	1.32	20231106	0.00	N	019490	500	138 억		70700	N	N	0	N	00	N
39	20231124	110336	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1614	-3	5	-0.19	20508398	12693	14.32	1620	1625	1610	2100	1132	1617	1615.73	0.26	0	-376	1670	1643	1627	1600	1584	1635	1592	138	483	500	0	1	1	27611224	446	-1.64	4.52	12	0.05	-985.00	357.00	2635	20231102	-38.75	1588	20231106	1.64	2635	-38.75	20231102	1588	1.64	20231106	2635	-38.75	20231102	1588	1.64	20231106	0.00	N	019490	500	138 억		70700	N	N	0	N	00	N
40	20231124	100334	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1618	1	2	0.06	10400909	6444	7.27	1620	1620	1610	2100	1132	1617	1614.05	0.26	0	-412	1670	1643	1627	1600	1584	1635	1592	138	483	500	0	1	1	27611224	447	-1.64	4.53	12	0.02	-985.00	357.00	2635	20231102	-38.60	1588	20231106	1.89	2635	-38.60	20231102	1588	1.89	20231106	2635	-38.60	20231102	1588	1.89	20231106	0.00	N	019490	500	138 억		70700	N	N	0	N	00	N
41	20231124	090334	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1620	3	2	0.19	931860	578	0.65	1620	1620	1611	2100	1132	1617	1612.21	0.26	0	0	1670	1643	1627	1600	1584	1635	1592	138	483	500	0	1	1	27611224	447	-1.64	4.54	12	0.00	-985.00	357.00	2635	20231102	-38.52	1588	20231106	2.02	2635	-38.52	20231102	1588	2.02	20231106	2635	-38.52	20231102	1588	2.02	20231106	0.00	N	019490	500	138 억		70700	N	N	0	N	00	N
42	20231123	160331	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1617	-32	5	-1.94	143845174	88637	71.30	1649	1654	1611	2140	1155	1649	1622.86	0.27	0	-2609	1718	1683	1664	1629	1610	1674	1620	138	491	500	0	1	1	27611224	446	-1.64	4.53	12	0.32	-985.00	357.00	2635	20231102	-38.63	1588	20231106	1.83	2635	-38.63	20231102	1588	1.83	20231106	2635	-38.63	20231102	1588	1.83	20231106	0.00	N	019490	500	138 억		73309	N	N	0	N	00	N
43	20231123	150342	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1616	-33	5	-2.00	135012882	83168	66.90	1649	1654	1614	2140	1155	1649	1623.38	0.27	0	-2609	1718	1683	1664	1629	1610	1674	1620	138	491	500	0	1	1	27611224	446	-1.64	4.53	12	0.30	-985.00	357.00	2635	20231102	-38.67	1588	20231106	1.76	2635	-38.67	20231102	1588	1.76	20231106	2635	-38.67	20231102	1588	1.76	20231106	0.00	N	019490	500	138 억		73309	N	N	0	N	00	N
44	20231123	140338	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1620	-29	5	-1.76	116174457	71527	57.54	1649	1654	1614	2140	1155	1649	1624.20	0.27	0	-508	1718	1683	1664	1629	1610	1674	1620	138	491	500	0	1	1	27611224	447	-1.64	4.54	12	0.26	-985.00	357.00	2635	20231102	-38.52	1588	20231106	2.02	2635	-38.52	20231102	1588	2.02	20231106	2635	-38.52	20231102	1588	2.02	20231106	0.00	N	019490	500	138 억		73309	N	N	0	N	00	N
45	20231123	130340	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1628	-21	5	-1.27	108234432	66630	53.60	1649	1654	1614	2140	1155	1649	1624.41	0.27	0	-508	1718	1683	1664	1629	1610	1674	1620	138	491	500	0	1	1	27611224	450	-1.65	4.56	12	0.24	-985.00	357.00	2635	20231102	-38.22	1588	20231106	2.52	2635	-38.22	20231102	1588	2.52	20231106	2635	-38.22	20231102	1588	2.52	20231106	0.00	N	019490	500	138 억		73309	N	N	0	N	00	N
46	20231123	120335	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1621	-28	5	-1.70	86188787	53077	42.70	1649	1654	1614	2140	1155	1649	1623.84	0.27	0	-98	1718	1683	1664	1629	1610	1674	1620	138	491	500	0	1	1	27611224	448	-1.65	4.54	12	0.19	-985.00	357.00	2635	20231102	-38.48	1588	20231106	2.08	2635	-38.48	20231102	1588	2.08	20231106	2635	-38.48	20231102	1588	2.08	20231106	0.00	N	019490	500	138 억		73309	N	N	0	N	00	N
47	20231123	110342	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1619	-30	5	-1.82	80727893	49705	39.98	1649	1654	1614	2140	1155	1649	1624.14	0.27	0	-59	1718	1683	1664	1629	1610	1674	1620	138	491	500	0	1	1	27611224	447	-1.64	4.54	12	0.18	-985.00	357.00	2635	20231102	-38.56	1588	20231106	1.95	2635	-38.56	20231102	1588	1.95	20231106	2635	-38.56	20231102	1588	1.95	20231106	0.00	N	019490	500	138 억		73309	N	N	0	N	00	N
48	20231123	100337	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1619	-30	5	-1.82	66071173	40654	32.70	1649	1654	1614	2140	1155	1649	1625.21	0.27	0	-102	1718	1683	1664	1629	1610	1674	1620	138	491	500	0	1	1	27611224	447	-1.64	4.54	12	0.15	-985.00	357.00	2635	20231102	-38.56	1588	20231106	1.95	2635	-38.56	20231102	1588	1.95	20231106	2635	-38.56	20231102	1588	1.95	20231106	0.00	N	019490	500	138 억		73309	N	N	0	N	00	N
49	20231123	090332	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1653	4	2	0.24	2282556	1386	1.11	1649	1654	1614	2140	1155	1649	1646.87	0.27	0	-423	1718	1683	1664	1629	1610	1674	1620	138	491	500	0	1	1	27611224	456	-1.68	4.63	12	0.01	-985.00	357.00	2635	20231102	-37.27	1588	20231106	4.09	2635	-37.27	20231102	1588	4.09	20231106	2635	-37.27	20231102	1588	4.09	20231106	0.00	N	019490	500	138 억		73309	N	N	0	N	00	N
50	20231122	160325	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1649	-43	5	-2.54	206303626	124311	122.27	1699	1699	1645	2195	1185	1692	1659.58	0.27	0	-1346	1844	1767	1718	1641	1592	1743	1617	138	503	500	0	1	1	27611224	455	-1.67	4.62	12	0.45	-985.00	357.00	2635	20231102	-37.42	1588	20231106	3.84	2635	-37.42	20231102	1588	3.84	20231106	2635	-37.42	20231102	1588	3.84	20231106	0.00	N	019490	500	138 억		74655	N	N	0	N	00	N
51	20231122	150332	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1646	-46	5	-2.72	200778115	120954	118.97	1699	1699	1645	2195	1185	1692	1659.95	0.27	0	-1346	1844	1767	1718	1641	1592	1743	1617	138	503	500	0	1	1	27611224	454	-1.67	4.61	12	0.44	-985.00	357.00	2635	20231102	-37.53	1588	20231106	3.65	2635	-37.53	20231102	1588	3.65	20231106	2635	-37.53	20231102	1588	3.65	20231106	0.00	N	019490	500	138 억		74655	N	N	0	N	00	N
52	20231122	140326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1657	-35	5	-2.07	179328770	107954	106.18	1699	1699	1646	2195	1185	1692	1661.16	0.27	0	-493	1844	1767	1718	1641	1592	1743	1617	138	503	500	0	1	1	27611224	458	-1.68	4.64	12	0.39	-985.00	357.00	2635	20231102	-37.12	1588	20231106	4.35	2635	-37.12	20231102	1588	4.35	20231106	2635	-37.12	20231102	1588	4.35	20231106	0.00	N	019490	500	138 억		74655	N	N	0	N	00	N
53	20231122	130339	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1646	-46	5	-2.72	174395808	104967	103.25	1699	1699	1646	2195	1185	1692	1661.43	0.27	0	-493	1844	1767	1718	1641	1592	1743	1617	138	503	500	0	1	1	27611224	454	-1.67	4.61	12	0.38	-985.00	357.00	2635	20231102	-37.53	1588	20231106	3.65	2635	-37.53	20231102	1588	3.65	20231106	2635	-37.53	20231102	1588	3.65	20231106	0.00	N	019490	500	138 억		74655	N	N	0	N	00	N
54	20231122	120339	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1662	-30	5	-1.77	143539845	86245	84.83	1699	1699	1650	2195	1185	1692	1664.33	0.27	0	649	1844	1767	1718	1641	1592	1743	1617	138	503	500	0	1	1	27611224	459	-1.69	4.66	12	0.31	-985.00	357.00	2635	20231102	-36.93	1588	20231106	4.66	2635	-36.93	20231102	1588	4.66	20231106	2635	-36.93	20231102	1588	4.66	20231106	0.00	N	019490	500	138 억		74655	N	N	0	N	00	N
55	20231122	110350	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1651	-41	5	-2.42	129428909	77706	76.43	1699	1699	1650	2195	1185	1692	1665.62	0.27	0	332	1844	1767	1718	1641	1592	1743	1617	138	503	500	0	1	1	27611224	456	-1.68	4.62	12	0.28	-985.00	357.00	2635	20231102	-37.34	1588	20231106	3.97	2635	-37.34	20231102	1588	3.97	20231106	2635	-37.34	20231102	1588	3.97	20231106	0.00	N	019490	500	138 억		74655	N	N	0	N	00	N
56	20231122	100343	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1665	-27	5	-1.60	61891690	37085	36.48	1699	1699	1655	2195	1185	1692	1668.91	0.27	0	-342	1844	1767	1718	1641	1592	1743	1617	138	503	500	0	1	1	27611224	460	-1.69	4.66	12	0.13	-985.00	357.00	2635	20231102	-36.81	1588	20231106	4.85	2635	-36.81	20231102	1588	4.85	20231106	2635	-36.81	20231102	1588	4.85	20231106	0.00	N	019490	500	138 억		74655	N	N	0	N	00	N
57	20231122	090326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1685	-7	5	-0.41	2363865	1395	1.37	1699	1699	1685	2195	1185	1692	1694.53	0.27	0	-2	1844	1767	1718	1641	1592	1743	1617	138	503	500	0	1	1	27611224	465	-1.71	4.72	12	0.01	-985.00	357.00	2635	20231102	-36.05	1588	20231106	6.11	2635	-36.05	20231102	1588	6.11	20231106	2635	-36.05	20231102	1588	6.11	20231106	0.00	N	019490	500	138 억		74655	N	N	0	N	00	N
58	20231121	160329	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1692	-35	5	-2.03	172649454	101371	158.96	1795	1795	1669	2245	1209	1727	1703.14	0.30	0	-6952	1787	1757	1740	1710	1693	1748	1701	138	518	500	0	1	1	27611224	467	-1.72	4.74	12	0.37	-985.00	357.00	2635	20231102	-35.79	1588	20231106	6.55	2635	-35.79	20231102	1588	6.55	20231106	2635	-35.79	20231102	1588	6.55	20231106	0.00	N	019490	500	138 억		81607	N	N	0	N	00	N
59	20231121	150329	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1698	-29	5	-1.68	171587019	100743	157.97	1795	1795	1669	2245	1209	1727	1703.22	0.30	0	-6952	1787	1757	1740	1710	1693	1748	1701	138	518	500	0	1	1	27611224	469	-1.72	4.76	12	0.36	-985.00	357.00	2635	20231102	-35.56	1588	20231106	6.93	2635	-35.56	20231102	1588	6.93	20231106	2635	-35.56	20231102	1588	6.93	20231106	0.00	N	019490	500	138 억		81607	N	N	0	N	00	N
60	20231121	140325	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1693	-34	5	-1.97	167304830	98215	154.01	1795	1795	1669	2245	1209	1727	1703.45	0.30	0	-6867	1787	1757	1740	1710	1693	1748	1701	138	518	500	0	1	1	27611224	467	-1.72	4.74	12	0.36	-985.00	357.00	2635	20231102	-35.75	1588	20231106	6.61	2635	-35.75	20231102	1588	6.61	20231106	2635	-35.75	20231102	1588	6.61	20231106	0.00	N	019490	500	138 억		81607	N	N	0	N	00	N
61	20231121	130326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1692	-35	5	-2.03	158539113	93024	145.87	1795	1795	1669	2245	1209	1727	1704.28	0.30	0	-5095	1787	1757	1740	1710	1693	1748	1701	138	518	500	0	1	1	27611224	467	-1.72	4.74	12	0.34	-985.00	357.00	2635	20231102	-35.79	1588	20231106	6.55	2635	-35.79	20231102	1588	6.55	20231106	2635	-35.79	20231102	1588	6.55	20231106	0.00	N	019490	500	138 억		81607	N	N	0	N	00	N
62	20231121	120324	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1679	-48	5	-2.78	148348521	86969	136.37	1795	1795	1669	2245	1209	1727	1705.76	0.30	0	-2591	1787	1757	1740	1710	1693	1748	1701	138	518	500	0	1	1	27611224	464	-1.70	4.70	12	0.31	-985.00	357.00	2635	20231102	-36.28	1588	20231106	5.73	2635	-36.28	20231102	1588	5.73	20231106	2635	-36.28	20231102	1588	5.73	20231106	0.00	N	019490	500	138 억		81607	N	N	0	N	00	N
63	20231121	110324	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1712	-15	5	-0.87	102374367	59763	93.71	1795	1795	1695	2245	1209	1727	1713.01	0.30	0	-3715	1787	1757	1740	1710	1693	1748	1701	138	518	500	0	1	1	27611224	473	-1.74	4.80	12	0.22	-985.00	357.00	2635	20231102	-35.03	1588	20231106	7.81	2635	-35.03	20231102	1588	7.81	20231106	2635	-35.03	20231102	1588	7.81	20231106	0.00	N	019490	500	138 억		81607	N	N	0	N	00	N
64	20231121	100318	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1719	-8	5	-0.46	36847254	21359	33.49	1795	1795	1718	2245	1209	1727	1725.14	0.30	0	-2923	1787	1757	1740	1710	1693	1748	1701	138	518	500	0	1	1	27611224	475	-1.75	4.82	12	0.08	-985.00	357.00	2635	20231102	-34.76	1588	20231106	8.25	2635	-34.76	20231102	1588	8.25	20231106	2635	-34.76	20231102	1588	8.25	20231106	0.00	N	019490	500	138 억		81607	N	N	0	N	00	N
65	20231121	090321	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1780	53	2	3.07	2082903	1165	1.83	1795	1795	1750	2245	1209	1727	1787.90	0.30	0	-513	1787	1757	1740	1710	1693	1748	1701	138	518	500	0	1	1	27611224	491	-1.81	4.99	12	0.00	-985.00	357.00	2635	20231102	-32.45	1588	20231106	12.09	2635	-32.45	20231102	1588	12.09	20231106	2635	-32.45	20231102	1588	12.09	20231106	0.00	N	019490	500	138 억		81607	N	N	0	N	00	N
66	20231120	160322	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1727	-6	5	-0.35	110390241	63643	45.87	1770	1770	1723	2250	1214	1733	1734.52	0.29	0	2601	1811	1772	1751	1712	1691	1761	1701	138	517	500	0	1	1	27611224	477	-1.75	4.84	12	0.23	-985.00	357.00	2635	20231102	-34.46	1588	20231106	8.75	2635	-34.46	20231102	1588	8.75	20231106	2635	-34.46	20231102	1588	8.75	20231106	0.00	N	019490	500	138 억		79006	N	N	0	N	00	N
67	20231120	150325	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1736	3	2	0.17	103363810	59577	42.94	1770	1770	1723	2250	1214	1733	1734.96	0.29	0	2612	1811	1772	1751	1712	1691	1761	1701	138	517	500	0	1	1	27611224	479	-1.76	4.86	12	0.22	-985.00	357.00	2635	20231102	-34.12	1588	20231106	9.32	2635	-34.12	20231102	1588	9.32	20231106	2635	-34.12	20231102	1588	9.32	20231106	0.00	N	019490	500	138 억		79006	N	N	0	N	00	N
68	20231120	140324	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1726	-7	5	-0.40	91511139	52747	38.02	1770	1770	1723	2250	1214	1733	1734.91	0.29	0	2612	1811	1772	1751	1712	1691	1761	1701	138	517	500	0	1	1	27611224	477	-1.75	4.83	12	0.19	-985.00	357.00	2635	20231102	-34.50	1588	20231106	8.69	2635	-34.50	20231102	1588	8.69	20231106	2635	-34.50	20231102	1588	8.69	20231106	0.00	N	019490	500	138 억		79006	N	N	0	N	00	N
69	20231120	130322	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1739	6	2	0.35	69628121	40103	28.91	1770	1770	1723	2250	1214	1733	1736.23	0.29	0	2612	1811	1772	1751	1712	1691	1761	1701	138	517	500	0	1	1	27611224	480	-1.77	4.87	12	0.15	-985.00	357.00	2635	20231102	-34.00	1588	20231106	9.51	2635	-34.00	20231102	1588	9.51	20231106	2635	-34.00	20231102	1588	9.51	20231106	0.00	N	019490	500	138 억		79006	N	N	0	N	00	N
70	20231120	120322	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1727	-6	5	-0.35	57150729	32880	23.70	1770	1770	1723	2250	1214	1733	1738.16	0.29	0	2610	1811	1772	1751	1712	1691	1761	1701	138	517	500	0	1	1	27611224	477	-1.75	4.84	12	0.12	-985.00	357.00	2635	20231102	-34.46	1588	20231106	8.75	2635	-34.46	20231102	1588	8.75	20231106	2635	-34.46	20231102	1588	8.75	20231106	0.00	N	019490	500	138 억		79006	N	N	0	N	00	N
71	20231120	110322	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1744	11	2	0.63	31586315	18154	13.09	1770	1770	1723	2250	1214	1733	1739.91	0.29	0	2600	1811	1772	1751	1712	1691	1761	1701	138	517	500	0	1	1	27611224	482	-1.77	4.89	12	0.07	-985.00	357.00	2635	20231102	-33.81	1588	20231106	9.82	2635	-33.81	20231102	1588	9.82	20231106	2635	-33.81	20231102	1588	9.82	20231106	0.00	N	019490	500	138 억		79006	N	N	0	N	00	N
72	20231120	100321	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1735	2	2	0.12	20308736	11697	8.43	1770	1770	1723	2250	1214	1733	1736.23	0.29	0	658	1811	1772	1751	1712	1691	1761	1701	138	517	500	0	1	1	27611224	479	-1.76	4.86	12	0.04	-985.00	357.00	2635	20231102	-34.16	1588	20231106	9.26	2635	-34.16	20231102	1588	9.26	20231106	2635	-34.16	20231102	1588	9.26	20231106	0.00	N	019490	500	138 억		79006	N	N	0	N	00	N
73	20231120	090323	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1731	-2	5	-0.12	719553	409	0.29	1770	1770	1723	2250	1214	1733	1759.30	0.29	0	0	1811	1772	1751	1712	1691	1761	1701	138	517	500	0	1	1	27611224	478	-1.76	4.85	12	0.00	-985.00	357.00	2635	20231102	-34.31	1588	20231106	9.01	2635	-34.31	20231102	1588	9.01	20231106	2635	-34.31	20231102	1588	9.01	20231106	0.00	N	019490	500	138 억		79006	N	N	0	N	00	N
74	20231117	160329	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1733	-35	5	-1.98	240511841	138606	206.80	1750	1790	1730	2295	1238	1768	1735.22	0.29	0	-2021	1896	1832	1786	1722	1676	1864	1754	138	527	500	0	1	1	27611224	479	-1.76	4.85	12	0.50	-985.00	357.00	2635	20231102	-34.23	1588	20231106	9.13	2635	-34.23	20231102	1588	9.13	20231106	2635	-34.23	20231102	1588	9.13	20231106	0.00	N	019490	500	138 억		81026	N	N	0	N	00	N
75	20231117	150331	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1737	-31	5	-1.75	233312766	134453	200.61	1750	1790	1730	2295	1238	1768	1735.27	0.29	0	-2021	1896	1832	1786	1722	1676	1864	1754	138	527	500	0	1	1	27611224	480	-1.76	4.87	12	0.49	-985.00	357.00	2635	20231102	-34.08	1588	20231106	9.38	2635	-34.08	20231102	1588	9.38	20231106	2635	-34.08	20231102	1588	9.38	20231106	0.00	N	019490	500	138 억		81026	N	N	0	N	00	N
76	20231117	140330	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1736	-32	5	-1.81	220121887	126851	189.26	1750	1790	1730	2295	1238	1768	1735.28	0.29	0	-778	1896	1832	1786	1722	1676	1864	1754	138	527	500	0	1	1	27611224	479	-1.76	4.86	12	0.46	-985.00	357.00	2635	20231102	-34.12	1588	20231106	9.32	2635	-34.12	20231102	1588	9.32	20231106	2635	-34.12	20231102	1588	9.32	20231106	0.00	N	019490	500	138 억		81026	N	N	0	N	00	N
77	20231117	130329	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1738	-30	5	-1.70	201969735	116411	173.69	1750	1790	1730	2295	1238	1768	1734.97	0.29	0	1769	1896	1832	1786	1722	1676	1864	1754	138	527	500	0	1	1	27611224	480	-1.76	4.87	12	0.42	-985.00	357.00	2635	20231102	-34.04	1588	20231106	9.45	2635	-34.04	20231102	1588	9.45	20231106	2635	-34.04	20231102	1588	9.45	20231106	0.00	N	019490	500	138 억		81026	N	N	0	N	00	N
78	20231117	120329	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1731	-37	5	-2.09	200629986	115639	172.54	1750	1790	1730	2295	1238	1768	1734.97	0.29	0	1775	1896	1832	1786	1722	1676	1864	1754	138	527	500	0	1	1	27611224	478	-1.76	4.85	12	0.42	-985.00	357.00	2635	20231102	-34.31	1588	20231106	9.01	2635	-34.31	20231102	1588	9.01	20231106	2635	-34.31	20231102	1588	9.01	20231106	0.00	N	019490	500	138 억		81026	N	N	0	N	00	N
79	20231117	110330	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1733	-35	5	-1.98	174077949	100293	149.64	1750	1790	1730	2295	1238	1768	1735.69	0.29	0	1935	1896	1832	1786	1722	1676	1864	1754	138	527	500	0	1	1	27611224	479	-1.76	4.85	12	0.36	-985.00	357.00	2635	20231102	-34.23	1588	20231106	9.13	2635	-34.23	20231102	1588	9.13	20231106	2635	-34.23	20231102	1588	9.13	20231106	0.00	N	019490	500	138 억		81026	N	N	0	N	00	N
80	20231117	100330	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1745	-23	5	-1.30	120876671	69589	103.83	1750	1790	1730	2295	1238	1768	1737.01	0.29	0	1270	1896	1832	1786	1722	1676	1864	1754	138	527	500	0	1	1	27611224	482	-1.77	4.89	12	0.25	-985.00	357.00	2635	20231102	-33.78	1588	20231106	9.89	2635	-33.78	20231102	1588	9.89	20231106	2635	-33.78	20231102	1588	9.89	20231106	0.00	N	019490	500	138 억		81026	N	N	0	N	00	N
81	20231117	090330	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1741	-27	5	-1.53	5791236	3317	4.95	1750	1750	1741	2295	1238	1768	1745.93	0.29	0	46	1896	1832	1786	1722	1676	1864	1754	138	527	500	0	1	1	27611224	481	-1.77	4.88	12	0.01	-985.00	357.00	2635	20231102	-33.93	1588	20231106	9.63	2635	-33.93	20231102	1588	9.63	20231106	2635	-33.93	20231102	1588	9.63	20231106	0.00	N	019490	500	138 억		81026	N	N	0	N	00	N
82	20231116	160329	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1778	-2	5	-0.11	109247335	61538	26.69	1740	1850	1740	2310	1246	1780	1775.28	0.30	0	-1331	2037	1908	1816	1687	1595	1973	1752	138	530	500	0	1	1	27611224	491	-1.81	4.98	12	0.22	-985.00	357.00	2635	20231102	-32.52	1588	20231106	11.96	2635	-32.52	20231102	1588	11.96	20231106	2635	-32.52	20231102	1588	11.96	20231106	0.00	N	019490	500	138 억		82357	N	N	0	N	00	N
83	20231116	150328	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1766	-14	5	-0.79	89499964	50405	21.86	1740	1850	1740	2310	1246	1780	1775.62	0.30	0	-755	2037	1908	1816	1687	1595	1973	1752	138	530	500	0	1	1	27611224	488	-1.79	4.95	12	0.18	-985.00	357.00	2635	20231102	-32.98	1588	20231106	11.21	2635	-32.98	20231102	1588	11.21	20231106	2635	-32.98	20231102	1588	11.21	20231106	0.00	N	019490	500	138 억		82357	N	N	0	N	00	N
84	20231116	140324	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1770	-10	5	-0.56	80801214	45481	19.73	1740	1850	1740	2310	1246	1780	1776.59	0.30	0	-755	2037	1908	1816	1687	1595	1973	1752	138	530	500	0	1	1	27611224	489	-1.80	4.96	12	0.16	-985.00	357.00	2635	20231102	-32.83	1588	20231106	11.46	2635	-32.83	20231102	1588	11.46	20231106	2635	-32.83	20231102	1588	11.46	20231106	0.00	N	019490	500	138 억		82357	N	N	0	N	00	N
85	20231116	130328	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1761	-19	5	-1.07	74197468	41738	18.10	1740	1850	1740	2310	1246	1780	1777.70	0.30	0	245	2037	1908	1816	1687	1595	1973	1752	138	530	500	0	1	1	27611224	486	-1.79	4.93	12	0.15	-985.00	357.00	2635	20231102	-33.17	1588	20231106	10.89	2635	-33.17	20231102	1588	10.89	20231106	2635	-33.17	20231102	1588	10.89	20231106	0.00	N	019490	500	138 억		82357	N	N	0	N	00	N
86	20231116	120330	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1770	-10	5	-0.56	67720250	38064	16.51	1740	1850	1740	2310	1246	1780	1779.12	0.30	0	268	2037	1908	1816	1687	1595	1973	1752	138	530	500	0	1	1	27611224	489	-1.80	4.96	12	0.14	-985.00	357.00	2635	20231102	-32.83	1588	20231106	11.46	2635	-32.83	20231102	1588	11.46	20231106	2635	-32.83	20231102	1588	11.46	20231106	0.00	N	019490	500	138 억		82357	N	N	0	N	00	N
87	20231116	110326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1794	14	2	0.79	60436520	33953	14.73	1740	1850	1740	2310	1246	1780	1780.01	0.30	0	211	2037	1908	1816	1687	1595	1973	1752	138	530	500	0	1	1	27611224	495	-1.82	5.03	12	0.12	-985.00	357.00	2635	20231102	-31.92	1588	20231106	12.97	2635	-31.92	20231102	1588	12.97	20231106	2635	-31.92	20231102	1588	12.97	20231106	0.00	N	019490	500	138 억		82357	N	N	0	N	00	N
88	20231116	100326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1746	-34	5	-1.91	5623096	3217	1.40	1740	1780	1740	2310	1246	1780	1747.93	0.30	0	1541	2037	1908	1816	1687	1595	1973	1752	138	530	500	0	1	1	27611224	482	-1.77	4.89	12	0.01	-985.00	357.00	2635	20231102	-33.74	1588	20231106	9.95	2635	-33.74	20231102	1588	9.95	20231106	2635	-33.74	20231102	1588	9.95	20231106	0.00	N	019490	500	138 억		82357	N	N	0	N	00	N
89	20231116	090325	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1780	0	3	0.00	0	0	0.00	0	0	0	2310	1246	1780	0.00	0.30	0	0	2037	1908	1816	1687	1595	1973	1752	138	530	500	0	1	1	27611224	491	-1.81	4.99	12	0.00	-985.00	357.00	2635	20231102	-32.45	1588	20231106	12.09	2635	-32.45	20231102	1588	12.09	20231106	2635	-32.45	20231102	1588	12.09	20231106	0.00	N	019490	500	138 억		82357	N	N	0	N	00	N
90	20231115	160310	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1780	41	2	2.36	419083921	230078	176.23	1750	1945	1724	2260	1218	1739	1821.49	0.31	0	-3641	1879	1809	1705	1635	1531	1844	1670	138	521	500	0	1	1	27611224	491	-1.81	4.99	12	0.83	-985.00	357.00	2635	20231102	-32.45	1588	20231106	12.09	2635	-32.45	20231102	1588	12.09	20231106	2635	-32.45	20231102	1588	12.09	20231106	0.00	N	019490	500	138 억		85998	N	N	0	N	00	N
91	20231115	150331	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1776	37	2	2.13	403456868	221280	169.49	1750	1945	1724	2260	1218	1739	1823.29	0.31	0	-3014	1879	1809	1705	1635	1531	1844	1670	138	521	500	0	1	1	27611224	490	-1.80	4.97	12	0.80	-985.00	357.00	2635	20231102	-32.60	1588	20231106	11.84	2635	-32.60	20231102	1588	11.84	20231106	2635	-32.60	20231102	1588	11.84	20231106	0.00	N	019490	500	138 억		85998	N	N	0	N	00	N
92	20231115	140333	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1783	44	2	2.53	395662399	216907	166.14	1750	1945	1724	2260	1218	1739	1824.11	0.31	0	-2684	1879	1809	1705	1635	1531	1844	1670	138	521	500	0	1	1	27611224	492	-1.81	4.99	12	0.79	-985.00	357.00	2635	20231102	-32.33	1588	20231106	12.28	2635	-32.33	20231102	1588	12.28	20231106	2635	-32.33	20231102	1588	12.28	20231106	0.00	N	019490	500	138 억		85998	N	N	0	N	00	N
93	20231115	130332	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1794	55	2	3.16	362857570	198535	152.07	1750	1945	1724	2260	1218	1739	1827.68	0.31	0	-4367	1879	1809	1705	1635	1531	1844	1670	138	521	500	0	1	1	27611224	495	-1.82	5.03	12	0.72	-985.00	357.00	2635	20231102	-31.92	1588	20231106	12.97	2635	-31.92	20231102	1588	12.97	20231106	2635	-31.92	20231102	1588	12.97	20231106	0.00	N	019490	500	138 억		85998	N	N	0	N	00	N
94	20231115	120333	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1920	181	2	10.41	144282943	81086	62.11	1750	1920	1724	2260	1218	1739	1779.38	0.31	0	17257	1879	1809	1705	1635	1531	1844	1670	138	521	500	0	1	1	27611224	530	-1.95	5.38	12	0.29	-985.00	357.00	2635	20231102	-27.13	1588	20231106	20.91	2635	-27.13	20231102	1588	20.91	20231106	2635	-27.13	20231102	1588	20.91	20231106	0.00	N	019490	500	138 억		85998	Y	N	0	N	00	N
95	20231115	110335	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1796	57	2	3.28	96081153	54830	42.00	1750	1809	1724	2260	1218	1739	1752.35	0.31	0	12388	1879	1809	1705	1635	1531	1844	1670	138	521	500	0	1	1	27611224	496	-1.82	5.03	12	0.20	-985.00	357.00	2635	20231102	-31.84	1588	20231106	13.10	2635	-31.84	20231102	1588	13.10	20231106	2635	-31.84	20231102	1588	13.10	20231106	0.00	N	019490	500	138 억		85998	N	N	0	N	00	N
96	20231115	100332	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1735	-4	5	-0.23	36460991	21056	16.13	1750	1750	1724	2260	1218	1739	1731.62	0.31	0	3487	1879	1809	1705	1635	1531	1844	1670	138	521	500	0	1	1	27611224	479	-1.76	4.86	12	0.08	-985.00	357.00	2635	20231102	-34.16	1588	20231106	9.26	2635	-34.16	20231102	1588	9.26	20231106	2635	-34.16	20231102	1588	9.26	20231106	0.00	N	019490	500	138 억		85998	N	N	0	N	00	N
97	20231115	090329	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1750	11	2	0.63	6441739	3703	2.84	1750	1750	1739	2260	1218	1739	1739.60	0.31	0	-3401	1879	1809	1705	1635	1531	1844	1670	138	521	500	0	1	1	27611224	483	-1.78	4.90	12	0.01	-985.00	357.00	2635	20231102	-33.59	1588	20231106	10.20	2635	-33.59	20231102	1588	10.20	20231106	2635	-33.59	20231102	1588	10.20	20231106	0.00	N	019490	500	138 억		85998	N	N	0	N	00	N
98	20231114	160327	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1739	21	2	1.22	223760441	130183	90.02	1712	1775	1601	2230	1203	1718	1718.81	0.20	0	31539	1922	1819	1767	1664	1612	1794	1639	138	512	500	0	1	1	27611224	480	-1.77	4.87	12	0.47	-985.00	357.00	2635	20231102	-34.00	1588	20231106	9.51	2635	-34.00	20231102	1588	9.51	20231106	2635	-34.00	20231102	1588	9.51	20231106	0.00	N	019490	500	138 억		54459	N	N	0	N	00	N
99	20231114	150327	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1724	6	2	0.35	213996673	124556	86.13	1712	1775	1601	2230	1203	1718	1718.08	0.20	0	30278	1922	1819	1767	1664	1612	1794	1639	138	512	500	0	1	1	27611224	476	-1.75	4.83	12	0.45	-985.00	357.00	2635	20231102	-34.57	1588	20231106	8.56	2635	-34.57	20231102	1588	8.56	20231106	2635	-34.57	20231102	1588	8.56	20231106	0.00	N	019490	500	138 억		54459	N	N	0	N	00	N
100	20231114	140328	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1731	13	2	0.76	200007507	116439	80.52	1712	1775	1601	2230	1203	1718	1717.70	0.20	0	30288	1922	1819	1767	1664	1612	1794	1639	138	512	500	0	1	1	27611224	478	-1.76	4.85	12	0.42	-985.00	357.00	2635	20231102	-34.31	1588	20231106	9.01	2635	-34.31	20231102	1588	9.01	20231106	2635	-34.31	20231102	1588	9.01	20231106	0.00	N	019490	500	138 억		54459	N	N	0	N	00	N
101	20231114	130329	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1746	28	2	1.63	183592472	106975	73.97	1712	1775	1601	2230	1203	1718	1716.22	0.20	0	30239	1922	1819	1767	1664	1612	1794	1639	138	512	500	0	1	1	27611224	482	-1.77	4.89	12	0.39	-985.00	357.00	2635	20231102	-33.74	1588	20231106	9.95	2635	-33.74	20231102	1588	9.95	20231106	2635	-33.74	20231102	1588	9.95	20231106	0.00	N	019490	500	138 억		54459	N	N	0	N	00	N
102	20231114	120328	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1742	24	2	1.40	170495979	99456	68.77	1712	1775	1601	2230	1203	1718	1714.29	0.20	0	31381	1922	1819	1767	1664	1612	1794	1639	138	512	500	0	1	1	27611224	481	-1.77	4.88	12	0.36	-985.00	357.00	2635	20231102	-33.89	1588	20231106	9.70	2635	-33.89	20231102	1588	9.70	20231106	2635	-33.89	20231102	1588	9.70	20231106	0.00	N	019490	500	138 억		54459	N	N	0	N	00	N
103	20231114	110331	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1742	24	2	1.40	157308939	91876	63.53	1712	1775	1601	2230	1203	1718	1712.19	0.20	0	31381	1922	1819	1767	1664	1612	1794	1639	138	512	500	0	1	1	27611224	481	-1.77	4.88	12	0.33	-985.00	357.00	2635	20231102	-33.89	1588	20231106	9.70	2635	-33.89	20231102	1588	9.70	20231106	2635	-33.89	20231102	1588	9.70	20231106	0.00	N	019490	500	138 억		54459	N	N	0	N	00	N
104	20231114	100329	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1762	44	2	2.56	141966788	83117	57.48	1712	1775	1601	2230	1203	1718	1708.04	0.20	0	31381	1922	1819	1767	1664	1612	1794	1639	138	512	500	0	1	1	27611224	487	-1.79	4.94	12	0.30	-985.00	357.00	2635	20231102	-33.13	1588	20231106	10.96	2635	-33.13	20231102	1588	10.96	20231106	2635	-33.13	20231102	1588	10.96	20231106	0.00	N	019490	500	138 억		54459	N	N	0	N	00	N
105	20231114	090326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1601	-117	5	-6.81	4684342	2822	1.95	1712	1712	1601	2230	1203	1718	1659.94	0.20	0	0	1922	1819	1767	1664	1612	1794	1639	138	512	500	0	1	1	27611224	442	-1.63	4.48	12	0.01	-985.00	357.00	2635	20231102	-39.24	1588	20231106	0.82	2635	-39.24	20231102	1588	0.82	20231106	2635	-39.24	20231102	1588	0.82	20231106	0.00	N	019490	500	138 억		54459	Y	N	0	N	00	N
106	20231113	160324	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1718	-117	5	-6.38	252727682	144260	85.80	1835	1870	1715	2385	1285	1835	1751.89	0.20	0	-1231	1919	1876	1792	1749	1665	1898	1771	138	550	500	0	1	1	27611224	474	-1.74	4.81	12	0.52	-985.00	357.00	2635	20231102	-34.80	1588	20231106	8.19	2635	-34.80	20231102	1588	8.19	20231106	2635	-34.80	20231102	1588	8.19	20231106	0.00	N	019490	500	138 억		55690	N	N	0	N	00	N
107	20231113	150323	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1730	-105	5	-5.72	227280000	129514	77.03	1835	1870	1715	2385	1285	1835	1754.87	0.20	0	710	1919	1876	1792	1749	1665	1898	1771	138	550	500	0	1	1	27611224	478	-1.76	4.85	12	0.47	-985.00	357.00	2635	20231102	-34.35	1588	20231106	8.94	2635	-34.35	20231102	1588	8.94	20231106	2635	-34.35	20231102	1588	8.94	20231106	0.00	N	019490	500	138 억		55690	N	N	0	N	00	N
108	20231113	140322	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1736	-99	5	-5.40	215814197	122892	73.09	1835	1870	1715	2385	1285	1835	1756.13	0.20	0	771	1919	1876	1792	1749	1665	1898	1771	138	550	500	0	1	1	27611224	479	-1.76	4.86	12	0.45	-985.00	357.00	2635	20231102	-34.12	1588	20231106	9.32	2635	-34.12	20231102	1588	9.32	20231106	2635	-34.12	20231102	1588	9.32	20231106	0.00	N	019490	500	138 억		55690	N	N	0	N	00	N
109	20231113	130321	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1730	-105	5	-5.72	178617549	101471	60.35	1835	1870	1730	2385	1285	1835	1760.28	0.20	0	-1022	1919	1876	1792	1749	1665	1898	1771	138	550	500	0	1	1	27611224	478	-1.76	4.85	12	0.37	-985.00	357.00	2635	20231102	-34.35	1588	20231106	8.94	2635	-34.35	20231102	1588	8.94	20231106	2635	-34.35	20231102	1588	8.94	20231106	0.00	N	019490	500	138 억		55690	N	N	0	N	00	N
110	20231113	120322	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1745	-90	5	-4.90	153585661	87038	51.77	1835	1870	1730	2385	1285	1835	1764.58	0.20	0	-1022	1919	1876	1792	1749	1665	1898	1771	138	550	500	0	1	1	27611224	482	-1.77	4.89	12	0.32	-985.00	357.00	2635	20231102	-33.78	1588	20231106	9.89	2635	-33.78	20231102	1588	9.89	20231106	2635	-33.78	20231102	1588	9.89	20231106	0.00	N	019490	500	138 억		55690	N	N	0	N	00	N
111	20231113	110320	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1740	-95	5	-5.18	124260108	70218	41.76	1835	1870	1730	2385	1285	1835	1769.63	0.20	0	-720	1919	1876	1792	1749	1665	1898	1771	138	550	500	0	1	1	27611224	480	-1.77	4.87	12	0.25	-985.00	357.00	2635	20231102	-33.97	1588	20231106	9.57	2635	-33.97	20231102	1588	9.57	20231106	2635	-33.97	20231102	1588	9.57	20231106	0.00	N	019490	500	138 억		55690	N	N	0	N	00	N
112	20231113	100320	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1756	-79	5	-4.31	80585655	45180	26.87	1835	1870	1750	2385	1285	1835	1783.66	0.20	0	857	1919	1876	1792	1749	1665	1898	1771	138	550	500	0	1	1	27611224	485	-1.78	4.92	12	0.16	-985.00	357.00	2635	20231102	-33.36	1588	20231106	10.58	2635	-33.36	20231102	1588	10.58	20231106	2635	-33.36	20231102	1588	10.58	20231106	0.00	N	019490	500	138 억		55690	N	N	0	N	00	N
113	20231113	090321	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1865	30	2	1.63	4565601	2470	1.47	1835	1870	1835	2385	1285	1835	1848.42	0.20	0	0	1919	1876	1792	1749	1665	1898	1771	138	550	500	0	1	1	27611224	515	-1.89	5.22	12	0.01	-985.00	357.00	2635	20231102	-29.22	1588	20231106	17.44	2635	-29.22	20231102	1588	17.44	20231106	2635	-29.22	20231102	1588	17.44	20231106	0.00	N	019490	500	138 억		55690	N	N	0	N	00	N
114	20231110	160323	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1835	25	2	1.38	293270976	165232	26.91	1722	1835	1708	2350	1267	1810	1774.77	0.20	0	681	2130	1970	1890	1730	1650	1930	1690	138	540	500	0	1	1	27611224	507	-1.86	5.14	12	0.60	-985.00	357.00	2635	20231102	-30.36	1588	20231106	15.55	2635	-30.36	20231102	1588	15.55	20231106	2635	-30.36	20231102	1588	15.55	20231106	0.00	N	019490	500	138 억		55009	N	N	0	N	00	N
115	20231110	150326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1799	-11	5	-0.61	251288647	142130	23.15	1722	1835	1708	2350	1267	1810	1768.02	0.20	0	1085	2130	1970	1890	1730	1650	1930	1690	138	540	500	0	1	1	27611224	497	-1.83	5.04	12	0.51	-985.00	357.00	2635	20231102	-31.73	1588	20231106	13.29	2635	-31.73	20231102	1588	13.29	20231106	2635	-31.73	20231102	1588	13.29	20231106	0.00	N	019490	500	138 억		55009	N	N	0	N	00	N
116	20231110	140324	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1755	-55	5	-3.04	215315246	121809	19.84	1722	1835	1708	2350	1267	1810	1767.65	0.20	0	1001	2130	1970	1890	1730	1650	1930	1690	138	540	500	0	1	1	27611224	485	-1.78	4.92	12	0.44	-985.00	357.00	2635	20231102	-33.40	1588	20231106	10.52	2635	-33.40	20231102	1588	10.52	20231106	2635	-33.40	20231102	1588	10.52	20231106	0.00	N	019490	500	138 억		55009	N	N	0	N	00	N
117	20231110	130326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1759	-51	5	-2.82	170372469	96259	15.68	1722	1835	1708	2350	1267	1810	1769.94	0.20	0	1148	2130	1970	1890	1730	1650	1930	1690	138	540	500	0	1	1	27611224	486	-1.79	4.93	12	0.35	-985.00	357.00	2635	20231102	-33.24	1588	20231106	10.77	2635	-33.24	20231102	1588	10.77	20231106	2635	-33.24	20231102	1588	10.77	20231106	0.00	N	019490	500	138 억		55009	N	N	0	N	00	N
118	20231110	120324	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1783	-27	5	-1.49	148744416	84005	13.68	1722	1835	1708	2350	1267	1810	1770.66	0.20	0	136	2130	1970	1890	1730	1650	1930	1690	138	540	500	0	1	1	27611224	492	-1.81	4.99	12	0.30	-985.00	357.00	2635	20231102	-32.33	1588	20231106	12.28	2635	-32.33	20231102	1588	12.28	20231106	2635	-32.33	20231102	1588	12.28	20231106	0.00	N	019490	500	138 억		55009	N	N	0	N	00	N
119	20231110	110323	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1766	-44	5	-2.43	123888647	69892	11.38	1722	1835	1708	2350	1267	1810	1772.57	0.20	0	120	2130	1970	1890	1730	1650	1930	1690	138	540	500	0	1	1	27611224	488	-1.79	4.95	12	0.25	-985.00	357.00	2635	20231102	-32.98	1588	20231106	11.21	2635	-32.98	20231102	1588	11.21	20231106	2635	-32.98	20231102	1588	11.21	20231106	0.00	N	019490	500	138 억		55009	N	N	0	N	00	N
120	20231110	100324	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1802	-8	5	-0.44	101728684	57427	9.35	1722	1835	1708	2350	1267	1810	1771.44	0.20	0	332	2130	1970	1890	1730	1650	1930	1690	138	540	500	0	1	1	27611224	498	-1.83	5.05	12	0.21	-985.00	357.00	2635	20231102	-31.61	1588	20231106	13.48	2635	-31.61	20231102	1588	13.48	20231106	2635	-31.61	20231102	1588	13.48	20231106	0.00	N	019490	500	138 억		55009	N	N	0	N	00	N
121	20231110	090320	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1800	-10	5	-0.55	10306793	5986	0.97	1722	1825	1708	2350	1267	1810	1721.82	0.20	0	0	2130	1970	1890	1730	1650	1930	1690	138	540	500	0	1	1	27611224	497	-1.83	5.04	12	0.02	-985.00	357.00	2635	20231102	-31.69	1588	20231106	13.35	2635	-31.69	20231102	1588	13.35	20231106	2635	-31.69	20231102	1588	13.35	20231106	0.00	N	019490	500	138 억		55009	N	N	0	N	00	N
122	20231109	160316	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1810	-35	5	-1.90	1173918592	613043	22.87	1920	2050	1810	2395	1292	1845	1914.94	0.25	0	-14065	2668	2256	2048	1636	1428	2152	1532	138	550	500	0	1	1	27611224	500	-1.84	5.07	12	2.22	-985.00	357.00	2635	20231102	-31.31	1588	20231106	13.98	2635	-31.31	20231102	1588	13.98	20231106	2635	-31.31	20231102	1588	13.98	20231106	0.00	N	019490	500	138 억		69074	N	N	0	N	00	N
123	20231109	150318	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1824	-21	5	-1.14	1135352173	591853	22.08	1920	2050	1815	2395	1292	1845	1918.30	0.25	0	-14132	2668	2256	2048	1636	1428	2152	1532	138	550	500	0	1	1	27611224	504	-1.85	5.11	12	2.14	-985.00	357.00	2635	20231102	-30.78	1588	20231106	14.86	2635	-30.78	20231102	1588	14.86	20231106	2635	-30.78	20231102	1588	14.86	20231106	0.00	N	019490	500	138 억		69074	N	N	0	N	00	N
124	20231109	140317	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1855	10	2	0.54	1012291574	524842	19.58	1920	2050	1847	2395	1292	1845	1928.75	0.25	0	-14113	2668	2256	2048	1636	1428	2152	1532	138	550	500	0	1	1	27611224	512	-1.88	5.20	12	1.90	-985.00	357.00	2635	20231102	-29.60	1588	20231106	16.81	2635	-29.60	20231102	1588	16.81	20231106	2635	-29.60	20231102	1588	16.81	20231106	0.00	N	019490	500	138 억		69074	N	N	0	N	00	N
125	20231109	130318	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1857	12	2	0.65	965210963	499552	18.64	1920	2050	1847	2395	1292	1845	1932.15	0.25	0	-14335	2668	2256	2048	1636	1428	2152	1532	138	550	500	0	1	1	27611224	513	-1.89	5.20	12	1.81	-985.00	357.00	2635	20231102	-29.53	1588	20231106	16.94	2635	-29.53	20231102	1588	16.94	20231106	2635	-29.53	20231102	1588	16.94	20231106	0.00	N	019490	500	138 억		69074	N	N	0	N	00	N
126	20231109	120319	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1866	21	2	1.14	919696195	475157	17.73	1920	2050	1847	2395	1292	1845	1935.56	0.25	0	-14226	2668	2256	2048	1636	1428	2152	1532	138	550	500	0	1	1	27611224	515	-1.89	5.23	12	1.72	-985.00	357.00	2635	20231102	-29.18	1588	20231106	17.51	2635	-29.18	20231102	1588	17.51	20231106	2635	-29.18	20231102	1588	17.51	20231106	0.00	N	019490	500	138 억		69074	N	N	0	N	00	N
127	20231109	110319	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1865	20	2	1.08	886624612	457505	17.07	1920	2050	1847	2395	1292	1845	1937.96	0.25	0	-13845	2668	2256	2048	1636	1428	2152	1532	138	550	500	0	1	1	27611224	515	-1.89	5.22	12	1.66	-985.00	357.00	2635	20231102	-29.22	1588	20231106	17.44	2635	-29.22	20231102	1588	17.44	20231106	2635	-29.22	20231102	1588	17.44	20231106	0.00	N	019490	500	138 억		69074	N	N	0	N	00	N
128	20231109	100315	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1868	23	2	1.25	808591822	415800	15.51	1920	2050	1847	2395	1292	1845	1944.67	0.25	0	-13261	2668	2256	2048	1636	1428	2152	1532	138	550	500	0	1	1	27611224	516	-1.90	5.23	12	1.51	-985.00	357.00	2635	20231102	-29.11	1588	20231106	17.63	2635	-29.11	20231102	1588	17.63	20231106	2635	-29.11	20231102	1588	17.63	20231106	0.00	N	019490	500	138 억		69074	N	N	0	N	00	N
129	20231109	090316	51	100.00	KOSPI		전기.전자	N	N	N	N		N	2005	160	2	8.67	351728739	176937	6.60	1920	2050	1920	2395	1292	1845	1987.88	0.25	0	2180	2668	2256	2048	1636	1428	2152	1532	138	550	500	0	5	1	27611224	554	-2.04	5.62	12	0.64	-985.00	357.00	2635	20231102	-23.91	1588	20231106	26.26	2635	-23.91	20231102	1588	26.26	20231106	2635	-23.91	20231102	1588	26.26	20231106	0.00	N	019490	500	138 억		69074	N	N	0	N	00	N
130	20231108	160316	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1845	-320	5	-14.78	5517669404	2662896	150.89	2410	2460	1840	2810	1520	2165	2072.29	0.21	0	12431	2494	2329	2000	1835	1506	2412	1918	138	645	500	0	1	1	27611224	509	-1.87	5.17	12	9.64	-985.00	357.00	2635	20231102	-29.98	1588	20231106	16.18	2635	-29.98	20231102	1588	16.18	20231106	2635	-29.98	20231102	1588	16.18	20231106	0.00	N	019490	500	138 억		56643	N	N	0	N	00	N
131	20231108	150317	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1877	-288	5	-13.30	5369596185	2583260	146.38	2410	2460	1875	2810	1520	2165	2078.61	0.21	0	17758	2494	2329	2000	1835	1506	2412	1918	138	645	500	0	1	1	27611224	518	-1.91	5.26	12	9.36	-985.00	357.00	2635	20231102	-28.77	1588	20231106	18.20	2635	-28.77	20231102	1588	18.20	20231106	2635	-28.77	20231102	1588	18.20	20231106	0.00	N	019490	500	138 억		56643	N	N	0	N	00	N
132	20231108	140316	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1952	-213	5	-9.84	5052531532	2417984	137.01	2410	2460	1950	2810	1520	2165	2089.56	0.21	0	27511	2494	2329	2000	1835	1506	2412	1918	138	645	500	0	1	1	27611224	539	-1.98	5.47	12	8.76	-985.00	357.00	2635	20231102	-25.92	1588	20231106	22.92	2635	-25.92	20231102	1588	22.92	20231106	2635	-25.92	20231102	1588	22.92	20231106	0.00	N	019490	500	138 억		56643	N	N	0	N	00	N
133	20231108	130317	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1975	-190	5	-8.78	4757300218	2267651	128.49	2410	2460	1959	2810	1520	2165	2097.90	0.21	0	35946	2494	2329	2000	1835	1506	2412	1918	138	645	500	0	1	1	27611224	545	-2.01	5.53	12	8.21	-985.00	357.00	2635	20231102	-25.05	1588	20231106	24.37	2635	-25.05	20231102	1588	24.37	20231106	2635	-25.05	20231102	1588	24.37	20231106	0.00	N	019490	500	138 억		56643	N	N	0	N	00	N
134	20231108	120318	51	100.00	KOSPI		전기.전자	N	N	N	N		N	2005	-160	5	-7.39	4492828656	2134502	120.95	2410	2460	1959	2810	1520	2165	2104.86	0.21	0	45185	2494	2329	2000	1835	1506	2412	1918	138	645	500	0	5	1	27611224	554	-2.04	5.62	12	7.73	-985.00	357.00	2635	20231102	-23.91	1588	20231106	26.26	2635	-23.91	20231102	1588	26.26	20231106	2635	-23.91	20231102	1588	26.26	20231106	0.00	N	019490	500	138 억		56643	N	N	0	N	00	N
135	20231108	110315	51	100.00	KOSPI		전기.전자	N	N	N	N		N	2030	-135	5	-6.24	4356329211	2066598	117.10	2410	2460	1959	2810	1520	2165	2107.97	0.21	0	46714	2494	2329	2000	1835	1506	2412	1918	138	645	500	0	5	1	27611224	561	-2.06	5.69	12	7.48	-985.00	357.00	2635	20231102	-22.96	1588	20231106	27.83	2635	-22.96	20231102	1588	27.83	20231106	2635	-22.96	20231102	1588	27.83	20231106	0.00	N	019490	500	138 억		56643	N	N	0	N	00	N
136	20231108	100315	51	100.00	KOSPI		전기.전자	N	N	N	N		N	2005	-160	5	-7.39	3901677602	1841752	104.36	2410	2460	1959	2810	1520	2165	2118.46	0.21	0	65994	2494	2329	2000	1835	1506	2412	1918	138	645	500	0	5	1	27611224	554	-2.04	5.62	12	6.67	-985.00	357.00	2635	20231102	-23.91	1588	20231106	26.26	2635	-23.91	20231102	1588	26.26	20231106	2635	-23.91	20231102	1588	26.26	20231106	0.00	N	019490	500	138 억		56643	N	N	0	N	00	N
137	20231108	090315	51	100.00	KOSPI		전기.전자	N	N	N	N		N	2190	25	2	1.15	703093935	297818	16.88	2410	2460	2190	2810	1520	2165	2360.82	0.21	0	6958	2494	2329	2000	1835	1506	2412	1918	138	645	500	0	5	1	27611224	605	-2.22	6.13	12	1.08	-985.00	357.00	2635	20231102	-16.89	1588	20231106	37.91	2635	-16.89	20231102	1588	37.91	20231106	2635	-16.89	20231102	1588	37.91	20231106	0.00	N	019490	500	138 억		56643	N	N	0	N	00	N
138	20231107	160315	51	100.00	KOSPI		전기.전자	N	N	N	N		N	2165	499	1	29.95	3682123365	1764820	324.26	1684	2165	1671	2165	1167	1666	2086.40	0.25	0	-13175	1896	1780	1684	1568	1472	1733	1521	138	499	500	0	5	1	27611224	598	-2.70	1.58	12	6.39	-801.00	1371.00	2635	20231102	-17.84	1588	20231106	36.34	2635	-17.84	20231102	1588	36.34	20231106	2635	-17.84	20231102	1588	36.34	20231106	0.00	N	019490	500	138 억		69778	N	N	0	N	00	N
139	20231107	150316	51	100.00	KOSPI		전기.전자	N	N	N	N		N	2165	499	1	29.95	3680125070	1763897	324.09	1684	2165	1671	2165	1167	1666	2086.36	0.25	0	-13175	1896	1780	1684	1568	1472	1733	1521	138	499	500	0	5	1	27611224	598	-2.70	1.58	12	6.39	-801.00	1371.00	2635	20231102	-17.84	1588	20231106	36.34	2635	-17.84	20231102	1588	36.34	20231106	2635	-17.84	20231102	1588	36.34	20231106	0.00	N	019490	500	138 억		69778	N	N	0	N	00	N
140	20231107	140318	51	100.00	KOSPI		전기.전자	N	N	N	N		N	2165	499	1	29.95	3670761445	1759572	323.29	1684	2165	1671	2165	1167	1666	2086.17	0.25	0	-13175	1896	1780	1684	1568	1472	1733	1521	138	499	500	0	5	1	27611224	598	-2.70	1.58	12	6.37	-801.00	1371.00	2635	20231102	-17.84	1588	20231106	36.34	2635	-17.84	20231102	1588	36.34	20231106	2635	-17.84	20231102	1588	36.34	20231106	0.00	N	019490	500	138 억		69778	N	N	0	N	00	N
141	20231107	130316	51	100.00	KOSPI		전기.전자	N	N	N	N		N	2165	499	1	29.95	3666143500	1757439	322.90	1684	2165	1671	2165	1167	1666	2086.07	0.25	0	-13175	1896	1780	1684	1568	1472	1733	1521	138	499	500	0	5	1	27611224	598	-2.70	1.58	12	6.36	-801.00	1371.00	2635	20231102	-17.84	1588	20231106	36.34	2635	-17.84	20231102	1588	36.34	20231106	2635	-17.84	20231102	1588	36.34	20231106	0.00	N	019490	500	138 억		69778	N	N	0	N	00	N
142	20231107	120314	51	100.00	KOSPI		전기.전자	N	N	N	N		N	2165	499	1	29.95	3633036320	1742147	320.09	1684	2165	1671	2165	1167	1666	2085.38	0.25	0	-13175	1896	1780	1684	1568	1472	1733	1521	138	499	500	0	5	1	27611224	598	-2.70	1.58	12	6.31	-801.00	1371.00	2635	20231102	-17.84	1588	20231106	36.34	2635	-17.84	20231102	1588	36.34	20231106	2635	-17.84	20231102	1588	36.34	20231106	0.00	N	019490	500	138 억		69778	N	N	0	N	00	N
143	20231107	110315	51	100.00	KOSPI		전기.전자	N	N	N	N		N	2165	499	1	29.95	3588896300	1721759	316.34	1684	2165	1671	2165	1167	1666	2084.44	0.25	0	-13175	1896	1780	1684	1568	1472	1733	1521	138	499	500	0	5	1	27611224	598	-2.70	1.58	12	6.24	-801.00	1371.00	2635	20231102	-17.84	1588	20231106	36.34	2635	-17.84	20231102	1588	36.34	20231106	2635	-17.84	20231102	1588	36.34	20231106	0.00	N	019490	500	138 억		69778	N	N	0	N	00	N
144	20231107	100318	51	100.00	KOSPI		전기.전자	N	N	N	N		N	2165	499	1	29.95	3543946570	1700997	312.53	1684	2165	1671	2165	1167	1666	2083.45	0.25	0	-13175	1896	1780	1684	1568	1472	1733	1521	138	499	500	0	5	1	27611224	598	-2.70	1.58	12	6.16	-801.00	1371.00	2635	20231102	-17.84	1588	20231106	36.34	2635	-17.84	20231102	1588	36.34	20231106	2635	-17.84	20231102	1588	36.34	20231106	0.00	N	019490	500	138 억		69778	N	N	0	N	00	N
145	20231107	090311	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1685	19	2	1.14	8975054	5336	0.98	1684	1685	1671	2165	1167	1666	1681.98	0.25	0	-1414	1896	1780	1684	1568	1472	1733	1521	138	499	500	0	1	1	27611224	465	-2.10	1.23	12	0.02	-801.00	1371.00	2635	20231102	-36.05	1588	20231106	6.11	2635	-36.05	20231102	1588	6.11	20231106	2635	-36.05	20231102	1588	6.11	20231106	0.00	N	019490	500	138 억		69778	N	N	0	N	00	N
146	20231106	160309	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1666	-155	5	-8.51	909302455	542519	110.82	1725	1800	1588	2365	1275	1821	1676.08	0.21	0	10911	2230	2025	1915	1710	1600	1970	1655	138	544	500	0	1	1	27611224	460	-2.08	1.22	12	1.96	-801.00	1371.00	2635	20231102	-36.77	1588	20231106	4.91	2635	-36.77	20231102	1588	4.91	20231106	2635	-36.77	20231102	1588	4.91	20231106	0.00	N	019490	500	138 억		58877	N	N	0	N	00	N
147	20231106	150311	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1664	-157	5	-8.62	893922056	533273	108.93	1725	1800	1588	2365	1275	1821	1676.29	0.21	0	11250	2230	2025	1915	1710	1600	1970	1655	138	544	500	0	1	1	27611224	459	-2.08	1.21	12	1.93	-801.00	1371.00	2635	20231102	-36.85	1588	20231106	4.79	2635	-36.85	20231102	1588	4.79	20231106	2635	-36.85	20231102	1588	4.79	20231106	0.00	N	019490	500	138 억		58877	N	N	0	N	00	N
148	20231106	140309	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1665	-156	5	-8.57	829202830	494278	100.97	1725	1800	1588	2365	1275	1821	1677.60	0.21	0	20644	2230	2025	1915	1710	1600	1970	1655	138	544	500	0	1	1	27611224	460	-2.08	1.21	12	1.79	-801.00	1371.00	2635	20231102	-36.81	1588	20231106	4.85	2635	-36.81	20231102	1588	4.85	20231106	2635	-36.81	20231102	1588	4.85	20231106	0.00	N	019490	500	138 억		58877	N	N	0	N	00	N
149	20231106	130312	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1680	-141	5	-7.74	785692230	468253	95.65	1725	1800	1588	2365	1275	1821	1677.92	0.21	0	21247	2230	2025	1915	1710	1600	1970	1655	138	544	500	0	1	1	27611224	464	-2.10	1.23	12	1.70	-801.00	1371.00	2635	20231102	-36.24	1588	20231106	5.79	2635	-36.24	20231102	1588	5.79	20231106	2635	-36.24	20231102	1588	5.79	20231106	0.00	N	019490	500	138 억		58877	N	N	0	N	00	N
150	20231106	120311	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1695	-126	5	-6.92	751353061	447813	91.48	1725	1800	1588	2365	1275	1821	1677.83	0.21	0	21038	2230	2025	1915	1710	1600	1970	1655	138	544	500	0	1	1	27611224	468	-2.12	1.24	12	1.62	-801.00	1371.00	2635	20231102	-35.67	1588	20231106	6.74	2635	-35.67	20231102	1588	6.74	20231106	2635	-35.67	20231102	1588	6.74	20231106	0.00	N	019490	500	138 억		58877	N	N	0	N	00	N
151	20231106	110311	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1704	-117	5	-6.43	707861880	422227	86.25	1725	1800	1588	2365	1275	1821	1676.50	0.21	0	22299	2230	2025	1915	1710	1600	1970	1655	138	544	500	0	1	1	27611224	470	-2.13	1.24	12	1.53	-801.00	1371.00	2635	20231102	-35.33	1588	20231106	7.30	2635	-35.33	20231102	1588	7.30	20231106	2635	-35.33	20231102	1588	7.30	20231106	0.00	N	019490	500	138 억		58877	N	N	0	N	00	N
152	20231106	100257	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1709	-112	5	-6.15	610509808	365889	74.74	1725	1800	1588	2365	1275	1821	1668.57	0.21	0	19296	2230	2025	1915	1710	1600	1970	1655	138	544	500	0	1	1	27611224	472	-2.13	1.25	12	1.33	-801.00	1371.00	2635	20231102	-35.14	1588	20231106	7.62	2635	-35.14	20231102	1588	7.62	20231106	2635	-35.14	20231102	1588	7.62	20231106	0.00	N	019490	500	138 억		58877	N	N	0	N	00	N
153	20231106	090312	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1739	-82	5	-4.50	23070706	13314	2.72	1725	1786	1725	2365	1275	1821	1732.82	0.21	0	143	2230	2025	1915	1710	1600	1970	1655	138	544	500	0	1	1	27611224	480	-2.17	1.27	12	0.05	-801.00	1371.00	2635	20231102	-34.00	1725	20231106	0.81	2635	-34.00	20231102	1725	0.81	20231106	2635	-34.00	20231102	1725	0.81	20231106	0.00	N	019490	500	138 억		58877	N	N	0	N	00	N
154	20231103	160306	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1821	-299	5	-14.10	938421885	485652	25.16	2100	2120	1805	2755	1485	2120	1932.26	0.22	0	-2137	2992	2555	2198	1761	1404	2377	1583	138	635	500	0	1	1	27611224	503	-2.27	1.33	12	1.76	-801.00	1371.00	2635	20231102	-30.89	1740	20221101	4.66	2635	-30.89	20231102	1740	4.66	20230102	2635	-30.89	20231102	1740	4.66	20231101	0.00	N	019490	500	138 억		61014	N	N	0	N	00	N
155	20231103	150308	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1829	-291	5	-13.73	892713826	460706	23.87	2100	2120	1805	2755	1485	2120	1937.66	0.22	0	-2137	2992	2555	2198	1761	1404	2377	1583	138	635	500	0	1	1	27611224	505	-2.28	1.33	12	1.67	-801.00	1371.00	2635	20231102	-30.59	1740	20221101	5.11	2635	-30.59	20231102	1740	5.11	20230102	2635	-30.59	20231102	1740	5.11	20231101	0.00	N	019490	500	138 억		61014	N	N	0	N	00	N
156	20231103	140308	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1836	-284	5	-13.40	783889705	401319	20.79	2100	2120	1805	2755	1485	2120	1953.24	0.22	0	-1422	2992	2555	2198	1761	1404	2377	1583	138	635	500	0	1	1	27611224	507	-2.29	1.34	12	1.45	-801.00	1371.00	2635	20231102	-30.32	1740	20221101	5.52	2635	-30.32	20231102	1740	5.52	20230102	2635	-30.32	20231102	1740	5.52	20231101	0.00	N	019490	500	138 억		61014	N	N	0	N	00	N
157	20231103	130307	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1916	-204	5	-9.62	564140617	284234	14.73	2100	2120	1907	2755	1485	2120	1984.72	0.22	0	-1230	2992	2555	2198	1761	1404	2377	1583	138	635	500	0	1	1	27611224	529	-2.39	1.40	12	1.03	-801.00	1371.00	2635	20231102	-27.29	1740	20221101	10.11	2635	-27.29	20231102	1740	10.11	20230102	2635	-27.29	20231102	1740	10.11	20231101	0.00	N	019490	500	138 억		61014	N	N	0	N	00	N
158	20231103	120306	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1929	-191	5	-9.01	501118224	251343	13.02	2100	2120	1910	2755	1485	2120	1993.71	0.22	0	-1914	2992	2555	2198	1761	1404	2377	1583	138	635	500	0	1	1	27611224	533	-2.41	1.41	12	0.91	-801.00	1371.00	2635	20231102	-26.79	1740	20221101	10.86	2635	-26.79	20231102	1740	10.86	20230102	2635	-26.79	20231102	1740	10.86	20231101	0.00	N	019490	500	138 억		61014	N	N	0	N	00	N
159	20231103	110310	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1934	-186	5	-8.77	483947458	242417	12.56	2100	2120	1910	2755	1485	2120	1996.29	0.22	0	-1914	2992	2555	2198	1761	1404	2377	1583	138	635	500	0	1	1	27611224	534	-2.41	1.41	12	0.88	-801.00	1371.00	2635	20231102	-26.60	1740	20221101	11.15	2635	-26.60	20231102	1740	11.15	20230102	2635	-26.60	20231102	1740	11.15	20231101	0.00	N	019490	500	138 억		61014	N	N	0	N	00	N
160	20231103	100305	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1959	-161	5	-7.59	383671138	190479	9.87	2100	2120	1930	2755	1485	2120	2014.18	0.22	0	-850	2992	2555	2198	1761	1404	2377	1583	138	635	500	0	1	1	27611224	541	-2.45	1.43	12	0.69	-801.00	1371.00	2635	20231102	-25.65	1740	20221101	12.59	2635	-25.65	20231102	1740	12.59	20230102	2635	-25.65	20231102	1740	12.59	20231101	0.00	N	019490	500	138 억		61014	N	N	0	N	00	N
161	20231103	090305	51	100.00	KOSPI		전기.전자	N	N	N	N		N	2020	-100	5	-4.72	102658205	50146	2.60	2100	2120	2010	2755	1485	2120	2047.02	0.22	0	1243	2992	2555	2198	1761	1404	2377	1583	138	635	500	0	5	1	27611224	558	-2.52	1.47	12	0.18	-801.00	1371.00	2635	20231102	-23.34	1740	20221101	16.09	2635	-23.34	20231102	1740	16.09	20230102	2635	-23.34	20231102	1740	16.09	20231101	0.00	N	019490	500	138 억		61014	N	N	0	N	00	N
162	20231102	160304	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2120	-140	5	-6.19	4368926223	1924851	472.38	2400	2635	1841	2935	1585	2260	2269.95	0.24	0	-4041	2606	2432	2086	1912	1566	2520	2000	138	675	500	0	5	1	27611224	585	-2.65	1.55	12	6.97	-801.00	1371.00	2635	20231102	-19.54	1740	20221031	21.84	2635	-19.54	20231102	1740	21.84	20230102	2635	-19.54	20231102	1740	21.84	20231101	0.00	N	019490	500	138 억		65055	N	N	0	N	00	N
163	20231102	150308	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2090	-170	5	-7.52	4244101878	1865146	457.72	2400	2635	1841	2935	1585	2260	2275.48	0.24	0	-4039	2606	2432	2086	1912	1566	2520	2000	138	675	500	0	5	1	27611224	577	-2.61	1.52	12	6.76	-801.00	1371.00	2635	20231102	-20.68	1740	20221031	20.11	2635	-20.68	20231102	1740	20.11	20230102	2635	-20.68	20231102	1740	20.11	20231101	0.00	N	019490	500	138 억		65055	N	N	0	N	00	N
164	20231102	140304	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2100	-160	5	-7.08	4162257673	1826215	448.17	2400	2635	1841	2935	1585	2260	2279.17	0.24	0	-1457	2606	2432	2086	1912	1566	2520	2000	138	675	500	0	5	1	27611224	580	-2.62	1.53	12	6.61	-801.00	1371.00	2635	20231102	-20.30	1740	20221031	20.69	2635	-20.30	20231102	1740	20.69	20230102	2635	-20.30	20231102	1740	20.69	20231101	0.00	N	019490	500	138 억		65055	N	N	0	N	00	N
165	20231102	130305	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2235	-25	5	-1.11	3962685578	1733326	425.37	2400	2635	1841	2935	1585	2260	2286.17	0.24	0	-1421	2606	2432	2086	1912	1566	2520	2000	138	675	500	0	5	1	27611224	617	-2.79	1.63	12	6.28	-801.00	1371.00	2635	20231102	-15.18	1740	20221031	28.45	2635	-15.18	20231102	1740	28.45	20230102	2635	-15.18	20231102	1740	28.45	20231101	0.00	N	019490	500	138 억		65055	N	N	0	N	00	N
166	20231102	120303	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2245	-15	5	-0.66	3889326433	1700526	417.33	2400	2635	1841	2935	1585	2260	2287.13	0.24	0	-1421	2606	2432	2086	1912	1566	2520	2000	138	675	500	0	5	1	27611224	620	-2.80	1.64	12	6.16	-801.00	1371.00	2635	20231102	-14.80	1740	20221031	29.02	2635	-14.80	20231102	1740	29.02	20230102	2635	-14.80	20231102	1740	29.02	20231101	0.00	N	019490	500	138 억		65055	N	N	0	N	00	N
167	20231102	110303	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2275	15	2	0.66	3731870368	1630626	400.17	2400	2635	1841	2935	1585	2260	2288.61	0.24	0	836	2606	2432	2086	1912	1566	2520	2000	138	675	500	0	5	1	27611224	628	-2.84	1.66	12	5.91	-801.00	1371.00	2635	20231102	-13.66	1740	20221031	30.75	2635	-13.66	20231102	1740	30.75	20230102	2635	-13.66	20231102	1740	30.75	20231101	0.00	N	019490	500	138 억		65055	N	N	0	N	00	N
168	20231102	100304	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2275	15	2	0.66	2986994773	1307020	320.76	2400	2635	1841	2935	1585	2260	2285.35	0.24	0	-187	2606	2432	2086	1912	1566	2520	2000	138	675	500	0	5	1	27611224	628	-2.84	1.66	12	4.73	-801.00	1371.00	2635	20231102	-13.66	1740	20221031	30.75	2635	-13.66	20231102	1740	30.75	20230102	2635	-13.66	20231102	1740	30.75	20231101	0.00	N	019490	500	138 억		65055	N	N	0	N	00	N
169	20231102	090307	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2170	-90	5	-3.98	537455170	224343	55.06	2400	2550	2170	2935	1585	2260	2395.69	0.24	0	1826	2606	2432	2086	1912	1566	2520	2000	138	675	500	0	5	1	27611224	599	-2.71	1.58	12	0.81	-801.00	1371.00	2550	20231102	-14.90	1740	20221031	24.71	2550	-14.90	20231102	1740	24.71	20230102	2550	-14.90	20231102	1740	24.71	20231101	0.00	N	019490	500	138 억		65055	Y	N	0	N	00	N
170	20231101	160304	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2260	520	1	29.89	878635221	399446	0.00	1740	2260	1740	2260	1218	1740	2199.62	0.24	0	0	2470	2470	2470	2470	2470	2470	2470	138	520	500	0	5	1	27611224	624	-2.82	1.65	12	1.45	-801.00	1371.00	2470	20221028	-8.50	1740	20231101	29.89	2470	-8.50	20230102	1740	29.89	20231101	2470	-8.50	20221101	1740	29.89	20231101	0.00	N	019490	500	138 억		65055	N	N	0	N	00	N
171	20231101	150304	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2260	520	1	29.89	875896101	398234	0.00	1740	2260	1740	2260	1218	1740	2199.45	0.24	0	0	2470	2470	2470	2470	2470	2470	2470	138	520	500	0	5	1	27611224	624	-2.82	1.65	12	1.44	-801.00	1371.00	2470	20221028	-8.50	1740	20231101	29.89	2470	-8.50	20230102	1740	29.89	20231101	2470	-8.50	20221101	1740	29.89	20231101	0.00	N	019490	500	138 억		65055	N	N	0	N	00	N
172	20231101	140301	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2260	520	1	29.89	864770121	393311	0.00	1740	2260	1740	2260	1218	1740	2198.69	0.24	0	0	2470	2470	2470	2470	2470	2470	2470	138	520	500	0	5	1	27611224	624	-2.82	1.65	12	1.42	-801.00	1371.00	2470	20221028	-8.50	1740	20231101	29.89	2470	-8.50	20230102	1740	29.89	20231101	2470	-8.50	20221101	1740	29.89	20231101	0.00	N	019490	500	138 억		65055	N	N	0	N	00	N
173	20231101	130304	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2260	520	1	29.89	845327341	384708	0.00	1740	2260	1740	2260	1218	1740	2197.32	0.24	0	0	2470	2470	2470	2470	2470	2470	2470	138	520	500	0	5	1	27611224	624	-2.82	1.65	12	1.39	-801.00	1371.00	2470	20221028	-8.50	1740	20231101	29.89	2470	-8.50	20230102	1740	29.89	20231101	2470	-8.50	20221101	1740	29.89	20231101	0.00	N	019490	500	138 억		65055	N	N	0	N	00	N
174	20231101	120308	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2260	520	1	29.89	804672201	366719	0.00	1740	2260	1740	2260	1218	1740	2194.25	0.24	0	0	2470	2470	2470	2470	2470	2470	2470	138	520	500	0	5	1	27611224	624	-2.82	1.65	12	1.33	-801.00	1371.00	2470	20221028	-8.50	1740	20231101	29.89	2470	-8.50	20230102	1740	29.89	20231101	2470	-8.50	20221101	1740	29.89	20231101	0.00	N	019490	500	138 억		65055	N	N	0	N	00	N
175	20231101	110309	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2260	520	1	29.89	778892381	355312	0.00	1740	2260	1740	2260	1218	1740	2192.14	0.24	0	0	2470	2470	2470	2470	2470	2470	2470	138	520	500	0	5	1	27611224	624	-2.82	1.65	12	1.29	-801.00	1371.00	2470	20221028	-8.50	1740	20231101	29.89	2470	-8.50	20230102	1740	29.89	20231101	2470	-8.50	20221101	1740	29.89	20231101	0.00	N	019490	500	138 억		65055	N	N	0	N	00	N
176	20231101	100307	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2260	520	1	29.89	676292901	309914	0.00	1740	2260	1740	2260	1218	1740	2182.20	0.24	0	0	2470	2470	2470	2470	2470	2470	2470	138	520	500	0	5	1	27611224	624	-2.82	1.65	12	1.12	-801.00	1371.00	2470	20221028	-8.50	1740	20231101	29.89	2470	-8.50	20230102	1740	29.89	20231101	2470	-8.50	20221101	1740	29.89	20231101	0.00	N	019490	500	138 억		65055	N	N	0	N	00	N
177	20231101	090308	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1997	257	2	14.77	66228091	37021	0.00	1740	1997	1740	2260	1218	1740	1788.93	0.24	0	0	2470	2470	2470	2470	2470	2470	2470	138	520	500	0	1	1	27611224	551	-2.49	1.46	12	0.13	-801.00	1371.00	2470	20221028	-19.15	1740	20231101	14.77	2470	-19.15	20230102	1740	14.77	20231101	2470	-19.15	20221101	1740	14.77	20231101	0.00	N	019490	500	138 억		65055	Y	N	0	N	00	N