KissMeData/005680/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	160214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8150	-10	5	-0.12	89442580	10957	82.03	8170	8250	8130	10600	5720	8160	8163.05	37.78	0	-992	8253	8206	8153	8106	8053	8180	8080	100	2440	500	5870	10	1	20000000	1630	8.97	0.31	12	0.05	909.00	26088.00	10540	20230504	-22.68	7800	20231031	4.49	10540	-22.68	20230504	7800	4.49	20231031	10540	-22.68	20230504	7800	4.49	20231031	0.66	N	005680	500	100 억		7556581	N	N	0	N	00	N
3	20231130	150214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8150	-10	5	-0.12	81594320	9994	74.82	8170	8250	8130	10600	5720	8160	8164.33	37.78	0	-1031	8253	8206	8153	8106	8053	8180	8080	100	2440	500	5870	10	1	20000000	1630	8.97	0.31	12	0.05	909.00	26088.00	10540	20230504	-22.68	7800	20231031	4.49	10540	-22.68	20230504	7800	4.49	20231031	10540	-22.68	20230504	7800	4.49	20231031	0.66	N	005680	500	100 억		7556581	N	N	0	N	00	N
4	20231130	140214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8150	-10	5	-0.12	77503480	9492	71.06	8170	8250	8130	10600	5720	8160	8165.14	37.78	0	-1107	8253	8206	8153	8106	8053	8180	8080	100	2440	500	5870	10	1	20000000	1630	8.97	0.31	12	0.05	909.00	26088.00	10540	20230504	-22.68	7800	20231031	4.49	10540	-22.68	20230504	7800	4.49	20231031	10540	-22.68	20230504	7800	4.49	20231031	0.66	N	005680	500	100 억		7556581	N	N	0	N	00	N
5	20231130	130213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8150	-10	5	-0.12	73246530	8970	67.16	8170	8250	8130	10600	5720	8160	8165.72	37.78	0	-1182	8253	8206	8153	8106	8053	8180	8080	100	2440	500	5870	10	1	20000000	1630	8.97	0.31	12	0.04	909.00	26088.00	10540	20230504	-22.68	7800	20231031	4.49	10540	-22.68	20230504	7800	4.49	20231031	10540	-22.68	20230504	7800	4.49	20231031	0.66	N	005680	500	100 억		7556581	N	N	0	N	00	N
6	20231130	120216	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8140	-20	5	-0.25	62629950	7667	57.40	8170	8250	8130	10600	5720	8160	8168.77	37.78	0	-1338	8253	8206	8153	8106	8053	8180	8080	100	2440	500	5870	10	1	20000000	1628	8.95	0.31	12	0.04	909.00	26088.00	10540	20230504	-22.77	7800	20231031	4.36	10540	-22.77	20230504	7800	4.36	20231031	10540	-22.77	20230504	7800	4.36	20231031	0.66	N	005680	500	100 억		7556581	N	N	0	N	00	N
7	20231130	110214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8140	-20	5	-0.25	57986910	7097	53.13	8170	8250	8130	10600	5720	8160	8170.62	37.78	0	-1396	8253	8206	8153	8106	8053	8180	8080	100	2440	500	5870	10	1	20000000	1628	8.95	0.31	12	0.04	909.00	26088.00	10540	20230504	-22.77	7800	20231031	4.36	10540	-22.77	20230504	7800	4.36	20231031	10540	-22.77	20230504	7800	4.36	20231031	0.66	N	005680	500	100 억		7556581	N	N	0	N	00	N
8	20231130	100213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8150	-10	5	-0.12	53749940	6577	49.24	8170	8250	8130	10600	5720	8160	8172.41	37.78	0	-1348	8253	8206	8153	8106	8053	8180	8080	100	2440	500	5870	10	1	20000000	1630	8.97	0.31	12	0.03	909.00	26088.00	10540	20230504	-22.68	7800	20231031	4.49	10540	-22.68	20230504	7800	4.49	20231031	10540	-22.68	20230504	7800	4.49	20231031	0.66	N	005680	500	100 억		7556581	N	N	0	N	00	N
9	20231130	090214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8160	0	3	0.00	204060	25	0.19	8170	8170	8160	10600	5720	8160	8162.40	37.78	0	-19	8253	8206	8153	8106	8053	8180	8080	100	2440	500	5870	10	1	20000000	1632	8.98	0.31	12	0.00	909.00	26088.00	10540	20230504	-22.58	7800	20231031	4.62	10540	-22.58	20230504	7800	4.62	20231031	10540	-22.58	20230504	7800	4.62	20231031	0.66	N	005680	500	100 억		7556581	N	N	0	N	00	N
10	20231129	160213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8160	-30	5	-0.37	108897570	13357	80.89	8190	8200	8100	10640	5740	8190	8152.84	37.80	0	-3132	8310	8250	8190	8130	8070	8280	8160	100	2450	500	5890	10	1	20000000	1632	8.98	0.31	12	0.07	909.00	26088.00	10540	20230504	-22.58	7800	20231031	4.62	10540	-22.58	20230504	7800	4.62	20231031	10540	-22.58	20230504	7800	4.62	20231031	0.64	N	005680	500	100 억		7559417	N	N	1	N	00	N
11	20231129	150214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8140	-50	5	-0.61	107013720	13126	79.49	8190	8200	8100	10640	5740	8190	8152.81	37.80	0	-3062	8310	8250	8190	8130	8070	8280	8160	100	2450	500	5890	10	1	20000000	1628	8.95	0.31	12	0.07	909.00	26088.00	10540	20230504	-22.77	7800	20231031	4.36	10540	-22.77	20230504	7800	4.36	20231031	10540	-22.77	20230504	7800	4.36	20231031	0.64	N	005680	500	100 억		7559417	N	N	1	N	00	N
12	20231129	140213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8130	-60	5	-0.73	96418330	11822	71.60	8190	8200	8100	10640	5740	8190	8155.84	37.80	0	-3040	8310	8250	8190	8130	8070	8280	8160	100	2450	500	5890	10	1	20000000	1626	8.94	0.31	12	0.06	909.00	26088.00	10540	20230504	-22.87	7800	20231031	4.23	10540	-22.87	20230504	7800	4.23	20231031	10540	-22.87	20230504	7800	4.23	20231031	0.64	N	005680	500	100 억		7559417	N	N	1	N	00	N
13	20231129	130215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8160	-30	5	-0.37	85924640	10533	63.79	8190	8200	8100	10640	5740	8190	8157.66	37.80	0	-2708	8310	8250	8190	8130	8070	8280	8160	100	2450	500	5890	10	1	20000000	1632	8.98	0.31	12	0.05	909.00	26088.00	10540	20230504	-22.58	7800	20231031	4.62	10540	-22.58	20230504	7800	4.62	20231031	10540	-22.58	20230504	7800	4.62	20231031	0.64	N	005680	500	100 억		7559417	N	N	1	N	00	N
14	20231129	120213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8150	-40	5	-0.49	80390550	9855	59.68	8190	8200	8100	10640	5740	8190	8157.34	37.80	0	-2516	8310	8250	8190	8130	8070	8280	8160	100	2450	500	5890	10	1	20000000	1630	8.97	0.31	12	0.05	909.00	26088.00	10540	20230504	-22.68	7800	20231031	4.49	10540	-22.68	20230504	7800	4.49	20231031	10540	-22.68	20230504	7800	4.49	20231031	0.64	N	005680	500	100 억		7559417	N	N	1	N	00	N
15	20231129	110213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8150	-40	5	-0.49	72058190	8832	53.49	8190	8200	8100	10640	5740	8190	8158.76	37.80	0	-1668	8310	8250	8190	8130	8070	8280	8160	100	2450	500	5890	10	1	20000000	1630	8.97	0.31	12	0.04	909.00	26088.00	10540	20230504	-22.68	7800	20231031	4.49	10540	-22.68	20230504	7800	4.49	20231031	10540	-22.68	20230504	7800	4.49	20231031	0.64	N	005680	500	100 억		7559417	N	N	1	N	00	N
16	20231129	100212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8200	10	2	0.12	66192580	8112	49.13	8190	8200	8100	10640	5740	8190	8159.83	37.80	0	-1547	8310	8250	8190	8130	8070	8280	8160	100	2450	500	5890	10	1	20000000	1640	9.02	0.31	12	0.04	909.00	26088.00	10540	20230504	-22.20	7800	20231031	5.13	10540	-22.20	20230504	7800	5.13	20231031	10540	-22.20	20230504	7800	5.13	20231031	0.64	N	005680	500	100 억		7559417	N	N	1	N	00	N
17	20231129	090212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8180	-10	5	-0.12	1621610	198	1.20	8190	8190	8180	10640	5740	8190	8189.95	37.80	0	-194	8310	8250	8190	8130	8070	8280	8160	100	2450	500	5890	10	1	20000000	1636	9.00	0.31	12	0.00	909.00	26088.00	10540	20230504	-22.39	7800	20231031	4.87	10540	-22.39	20230504	7800	4.87	20231031	10540	-22.39	20230504	7800	4.87	20231031	0.64	N	005680	500	100 억		7559417	N	N	1	N	00	N
18	20231128	160214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8190	20	2	0.24	134870910	16511	41.96	8180	8250	8130	10620	5720	8170	8168.55	37.82	0	-4196	8383	8276	8203	8096	8023	8330	8150	100	2450	500	5880	10	1	20000000	1638	9.01	0.31	12	0.08	909.00	26088.00	10540	20230504	-22.30	7800	20231031	5.00	10540	-22.30	20230504	7800	5.00	20231031	10540	-22.30	20230504	7800	5.00	20231031	0.65	N	005680	500	100 억		7563082	N	N	1	N	00	N
19	20231128	150203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8160	-10	5	-0.12	127036930	15552	39.53	8180	8250	8130	10620	5720	8170	8168.53	37.82	0	-4599	8383	8276	8203	8096	8023	8330	8150	100	2450	500	5880	10	1	20000000	1632	8.98	0.31	12	0.08	909.00	26088.00	10540	20230504	-22.58	7800	20231031	4.62	10540	-22.58	20230504	7800	4.62	20231031	10540	-22.58	20230504	7800	4.62	20231031	0.65	N	005680	500	100 억		7563082	N	N	0	N	00	N
20	20231128	140212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8170	0	3	0.00	107200280	13122	33.35	8180	8250	8130	10620	5720	8170	8169.51	37.82	0	-4520	8383	8276	8203	8096	8023	8330	8150	100	2450	500	5880	10	1	20000000	1634	8.99	0.31	12	0.07	909.00	26088.00	10540	20230504	-22.49	7800	20231031	4.74	10540	-22.49	20230504	7800	4.74	20231031	10540	-22.49	20230504	7800	4.74	20231031	0.65	N	005680	500	100 억		7563082	N	N	0	N	00	N
21	20231128	130213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8130	-40	5	-0.49	59021220	7224	18.36	8180	8250	8130	10620	5720	8170	8170.16	37.82	0	-1483	8383	8276	8203	8096	8023	8330	8150	100	2450	500	5880	10	1	20000000	1626	8.94	0.31	12	0.04	909.00	26088.00	10540	20230504	-22.87	7800	20231031	4.23	10540	-22.87	20230504	7800	4.23	20231031	10540	-22.87	20230504	7800	4.23	20231031	0.65	N	005680	500	100 억		7563082	N	N	0	N	00	N
22	20231128	120212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8130	-40	5	-0.49	54141980	6624	16.84	8180	8250	8130	10620	5720	8170	8173.61	37.82	0	-1309	8383	8276	8203	8096	8023	8330	8150	100	2450	500	5880	10	1	20000000	1626	8.94	0.31	12	0.03	909.00	26088.00	10540	20230504	-22.87	7800	20231031	4.23	10540	-22.87	20230504	7800	4.23	20231031	10540	-22.87	20230504	7800	4.23	20231031	0.65	N	005680	500	100 억		7563082	N	N	0	N	00	N
23	20231128	110213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8150	-20	5	-0.24	47224240	5774	14.68	8180	8250	8140	10620	5720	8170	8178.77	37.82	0	-1308	8383	8276	8203	8096	8023	8330	8150	100	2450	500	5880	10	1	20000000	1630	8.97	0.31	12	0.03	909.00	26088.00	10540	20230504	-22.68	7800	20231031	4.49	10540	-22.68	20230504	7800	4.49	20231031	10540	-22.68	20230504	7800	4.49	20231031	0.65	N	005680	500	100 억		7563082	N	N	0	N	00	N
24	20231128	100212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8170	0	3	0.00	24292590	2964	7.53	8180	8250	8160	10620	5720	8170	8195.88	37.82	0	-718	8383	8276	8203	8096	8023	8330	8150	100	2450	500	5880	10	1	20000000	1634	8.99	0.31	12	0.01	909.00	26088.00	10540	20230504	-22.49	7800	20231031	4.74	10540	-22.49	20230504	7800	4.74	20231031	10540	-22.49	20230504	7800	4.74	20231031	0.65	N	005680	500	100 억		7563082	N	N	0	N	00	N
25	20231128	090211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8250	80	2	0.98	509410	62	0.16	8180	8250	8180	10620	5720	8170	8216.29	37.82	0	-45	8383	8276	8203	8096	8023	8330	8150	100	2450	500	5880	10	1	20000000	1650	9.08	0.32	12	0.00	909.00	26088.00	10540	20230504	-21.73	7800	20231031	5.77	10540	-21.73	20230504	7800	5.77	20231031	10540	-21.73	20230504	7800	5.77	20231031	0.65	N	005680	500	100 억		7563082	N	N	0	N	00	N
26	20231127	160213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8170	40	2	0.49	323276270	39345	307.41	8130	8310	8130	10560	5700	8130	8216.45	37.81	0	-726	8230	8180	8140	8090	8050	8160	8070	100	2430	500	5850	10	1	20000000	1634	8.99	0.31	12	0.20	909.00	26088.00	10540	20230504	-22.49	7800	20231031	4.74	10540	-22.49	20230504	7800	4.74	20231031	10540	-22.49	20230504	7800	4.74	20231031	0.64	N	005680	500	100 억		7562215	N	N	0	N	00	N
27	20231127	150212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8190	60	2	0.74	300021920	36503	285.20	8130	8310	8130	10560	5700	8130	8219.10	37.81	0	-1064	8230	8180	8140	8090	8050	8160	8070	100	2430	500	5850	10	1	20000000	1638	9.01	0.31	12	0.18	909.00	26088.00	10540	20230504	-22.30	7800	20231031	5.00	10540	-22.30	20230504	7800	5.00	20231031	10540	-22.30	20230504	7800	5.00	20231031	0.64	N	005680	500	100 억		7562215	N	N	0	N	00	N
28	20231127	140213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8230	100	2	1.23	215445740	26180	204.55	8130	8310	8130	10560	5700	8130	8229.40	37.81	0	-998	8230	8180	8140	8090	8050	8160	8070	100	2430	500	5850	10	1	20000000	1646	9.05	0.32	12	0.13	909.00	26088.00	10540	20230504	-21.92	7800	20231031	5.51	10540	-21.92	20230504	7800	5.51	20231031	10540	-21.92	20230504	7800	5.51	20231031	0.64	N	005680	500	100 억		7562215	N	N	0	N	00	N
29	20231127	130213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8240	110	2	1.35	207634000	25230	197.12	8130	8310	8130	10560	5700	8130	8229.65	37.81	0	-848	8230	8180	8140	8090	8050	8160	8070	100	2430	500	5850	10	1	20000000	1648	9.06	0.32	12	0.13	909.00	26088.00	10540	20230504	-21.82	7800	20231031	5.64	10540	-21.82	20230504	7800	5.64	20231031	10540	-21.82	20230504	7800	5.64	20231031	0.64	N	005680	500	100 억		7562215	N	N	0	N	00	N
30	20231127	120212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8250	120	2	1.48	196779440	23913	186.83	8130	8310	8130	10560	5700	8130	8228.97	37.81	0	-618	8230	8180	8140	8090	8050	8160	8070	100	2430	500	5850	10	1	20000000	1650	9.08	0.32	12	0.12	909.00	26088.00	10540	20230504	-21.73	7800	20231031	5.77	10540	-21.73	20230504	7800	5.77	20231031	10540	-21.73	20230504	7800	5.77	20231031	0.64	N	005680	500	100 억		7562215	N	N	0	N	00	N
31	20231127	110210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8250	120	2	1.48	170920740	20775	162.32	8130	8310	8130	10560	5700	8130	8227.23	37.81	0	-628	8230	8180	8140	8090	8050	8160	8070	100	2430	500	5850	10	1	20000000	1650	9.08	0.32	12	0.10	909.00	26088.00	10540	20230504	-21.73	7800	20231031	5.77	10540	-21.73	20230504	7800	5.77	20231031	10540	-21.73	20230504	7800	5.77	20231031	0.64	N	005680	500	100 억		7562215	N	N	0	N	00	N
32	20231127	100210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8260	130	2	1.60	97929370	11949	93.36	8130	8260	8130	10560	5700	8130	8195.61	37.81	0	-780	8230	8180	8140	8090	8050	8160	8070	100	2430	500	5850	10	1	20000000	1652	9.09	0.32	12	0.06	909.00	26088.00	10540	20230504	-21.63	7800	20231031	5.90	10540	-21.63	20230504	7800	5.90	20231031	10540	-21.63	20230504	7800	5.90	20231031	0.64	N	005680	500	100 억		7562215	N	N	0	N	00	N
33	20231127	090210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8130	0	3	0.00	40650	5	0.04	8130	8130	8130	10560	5700	8130	8130.00	37.81	0	-1	8230	8180	8140	8090	8050	8160	8070	100	2430	500	5850	10	1	20000000	1626	8.94	0.31	12	0.00	909.00	26088.00	10540	20230504	-22.87	7800	20231031	4.23	10540	-22.87	20230504	7800	4.23	20231031	10540	-22.87	20230504	7800	4.23	20231031	0.64	N	005680	500	100 억		7562215	N	N	0	N	00	N
34	20231124	160210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8130	30	2	0.37	103799700	12786	79.87	8150	8190	8100	10530	5670	8100	8118.23	37.81	0	-1202	8233	8166	8133	8066	8033	8150	8050	100	2430	500	5830	10	1	20000000	1626	8.94	0.31	12	0.06	909.00	26088.00	10540	20230504	-22.87	7800	20231031	4.23	10540	-22.87	20230504	7800	4.23	20231031	10540	-22.87	20230504	7800	4.23	20231031	0.64	N	005680	500	100 억		7562883	N	N	0	N	00	N
35	20231124	150212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8130	30	2	0.37	103157870	12707	79.38	8150	8190	8100	10530	5670	8100	8118.19	37.81	0	-1194	8233	8166	8133	8066	8033	8150	8050	100	2430	500	5830	10	1	20000000	1626	8.94	0.31	12	0.06	909.00	26088.00	10540	20230504	-22.87	7800	20231031	4.23	10540	-22.87	20230504	7800	4.23	20231031	10540	-22.87	20230504	7800	4.23	20231031	0.64	N	005680	500	100 억		7562883	N	N	0	N	00	N
36	20231124	140212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8120	20	2	0.25	77112120	9495	59.31	8150	8190	8100	10530	5670	8100	8121.34	37.81	0	-1202	8233	8166	8133	8066	8033	8150	8050	100	2430	500	5830	10	1	20000000	1624	8.93	0.31	12	0.05	909.00	26088.00	10540	20230504	-22.96	7800	20231031	4.10	10540	-22.96	20230504	7800	4.10	20231031	10540	-22.96	20230504	7800	4.10	20231031	0.64	N	005680	500	100 억		7562883	N	N	0	N	00	N
37	20231124	130211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8130	30	2	0.37	57170430	7043	44.00	8150	8190	8100	10530	5670	8100	8117.34	37.81	0	-37	8233	8166	8133	8066	8033	8150	8050	100	2430	500	5830	10	1	20000000	1626	8.94	0.31	12	0.04	909.00	26088.00	10540	20230504	-22.87	7800	20231031	4.23	10540	-22.87	20230504	7800	4.23	20231031	10540	-22.87	20230504	7800	4.23	20231031	0.64	N	005680	500	100 억		7562883	N	N	0	N	00	N
38	20231124	120212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8110	10	2	0.12	43889100	5406	33.77	8150	8190	8100	10530	5670	8100	8118.59	37.81	0	-116	8233	8166	8133	8066	8033	8150	8050	100	2430	500	5830	10	1	20000000	1622	8.92	0.31	12	0.03	909.00	26088.00	10540	20230504	-23.06	7800	20231031	3.97	10540	-23.06	20230504	7800	3.97	20231031	10540	-23.06	20230504	7800	3.97	20231031	0.64	N	005680	500	100 억		7562883	N	N	0	N	00	N
39	20231124	110212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8110	10	2	0.12	29538070	3638	22.73	8150	8190	8100	10530	5670	8100	8119.32	37.81	0	-48	8233	8166	8133	8066	8033	8150	8050	100	2430	500	5830	10	1	20000000	1622	8.92	0.31	12	0.02	909.00	26088.00	10540	20230504	-23.06	7800	20231031	3.97	10540	-23.06	20230504	7800	3.97	20231031	10540	-23.06	20230504	7800	3.97	20231031	0.64	N	005680	500	100 억		7562883	N	N	0	N	00	N
40	20231124	100209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8110	10	2	0.12	17928650	2209	13.80	8150	8190	8100	10530	5670	8100	8116.18	37.81	0	75	8233	8166	8133	8066	8033	8150	8050	100	2430	500	5830	10	1	20000000	1622	8.92	0.31	12	0.01	909.00	26088.00	10540	20230504	-23.06	7800	20231031	3.97	10540	-23.06	20230504	7800	3.97	20231031	10540	-23.06	20230504	7800	3.97	20231031	0.64	N	005680	500	100 억		7562883	N	N	0	N	00	N
41	20231124	090210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8150	50	2	0.62	8150	1	0.01	8150	8150	8150	10530	5670	8100	8150.00	37.81	0	0	8233	8166	8133	8066	8033	8150	8050	100	2430	500	5830	10	1	20000000	1630	8.97	0.31	12	0.00	909.00	26088.00	10540	20230504	-22.68	7800	20231031	4.49	10540	-22.68	20230504	7800	4.49	20231031	10540	-22.68	20230504	7800	4.49	20231031	0.64	N	005680	500	100 억		7562883	N	N	0	N	00	N
42	20231123	160208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8100	-70	5	-0.86	130110390	16008	220.44	8120	8200	8100	10620	5720	8170	8127.87	37.82	0	-2093	8276	8222	8166	8112	8056	8195	8085	100	2450	500	5880	10	1	20000000	1620	8.91	0.31	12	0.08	909.00	26088.00	10540	20230504	-23.15	7800	20231031	3.85	10540	-23.15	20230504	7800	3.85	20231031	10540	-23.15	20230504	7800	3.85	20231031	0.65	N	005680	500	100 억		7564898	N	N	2	N	00	N
43	20231123	150213	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8130	-40	5	-0.49	79622530	9787	134.77	8120	8200	8110	10620	5720	8170	8135.54	37.82	0	-641	8276	8222	8166	8112	8056	8195	8085	100	2450	500	5880	10	1	20000000	1626	8.94	0.31	12	0.05	909.00	26088.00	10540	20230504	-22.87	7800	20231031	4.23	10540	-22.87	20230504	7800	4.23	20231031	10540	-22.87	20230504	7800	4.23	20231031	0.65	N	005680	500	100 억		7564898	N	N	2	N	00	N
44	20231123	140212	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8130	-40	5	-0.49	73351830	9017	124.17	8120	8200	8110	10620	5720	8170	8134.84	37.82	0	-289	8276	8222	8166	8112	8056	8195	8085	100	2450	500	5880	10	1	20000000	1626	8.94	0.31	12	0.05	909.00	26088.00	10540	20230504	-22.87	7800	20231031	4.23	10540	-22.87	20230504	7800	4.23	20231031	10540	-22.87	20230504	7800	4.23	20231031	0.65	N	005680	500	100 억		7564898	N	N	2	N	00	N
45	20231123	130212	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8140	-30	5	-0.37	66637050	8192	112.81	8120	8200	8110	10620	5720	8170	8134.41	37.82	0	15	8276	8222	8166	8112	8056	8195	8085	100	2450	500	5880	10	1	20000000	1628	8.95	0.31	12	0.04	909.00	26088.00	10540	20230504	-22.77	7800	20231031	4.36	10540	-22.77	20230504	7800	4.36	20231031	10540	-22.77	20230504	7800	4.36	20231031	0.65	N	005680	500	100 억		7564898	N	N	2	N	00	N
46	20231123	120210	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8150	-20	5	-0.24	59796720	7352	101.24	8120	8200	8110	10620	5720	8170	8133.39	37.82	0	151	8276	8222	8166	8112	8056	8195	8085	100	2450	500	5880	10	1	20000000	1630	8.97	0.31	12	0.04	909.00	26088.00	10540	20230504	-22.68	7800	20231031	4.49	10540	-22.68	20230504	7800	4.49	20231031	10540	-22.68	20230504	7800	4.49	20231031	0.65	N	005680	500	100 억		7564898	N	N	2	N	00	N
47	20231123	110212	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8140	-30	5	-0.37	58981700	7252	99.86	8120	8200	8110	10620	5720	8170	8133.16	37.82	0	196	8276	8222	8166	8112	8056	8195	8085	100	2450	500	5880	10	1	20000000	1628	8.95	0.31	12	0.04	909.00	26088.00	10540	20230504	-22.77	7800	20231031	4.36	10540	-22.77	20230504	7800	4.36	20231031	10540	-22.77	20230504	7800	4.36	20231031	0.65	N	005680	500	100 억		7564898	N	N	2	N	00	N
48	20231123	100210	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8150	-20	5	-0.24	45801750	5634	77.58	8120	8200	8110	10620	5720	8170	8129.53	37.82	0	445	8276	8222	8166	8112	8056	8195	8085	100	2450	500	5880	10	1	20000000	1630	8.97	0.31	12	0.03	909.00	26088.00	10540	20230504	-22.68	7800	20231031	4.49	10540	-22.68	20230504	7800	4.49	20231031	10540	-22.68	20230504	7800	4.49	20231031	0.65	N	005680	500	100 억		7564898	N	N	2	N	00	N
49	20231123	090210	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8190	20	2	0.24	32268060	3971	54.68	8120	8200	8120	10620	5720	8170	8125.93	37.82	0	173	8276	8222	8166	8112	8056	8195	8085	100	2450	500	5880	10	1	20000000	1638	9.01	0.31	12	0.02	909.00	26088.00	10540	20230504	-22.30	7800	20231031	5.00	10540	-22.30	20230504	7800	5.00	20231031	10540	-22.30	20230504	7800	5.00	20231031	0.65	N	005680	500	100 억		7564898	N	N	2	N	00	N
50	20231122	160205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8170	20	2	0.25	59085680	7260	94.18	8220	8220	8110	10590	5710	8150	8138.52	37.82	0	1317	8210	8180	8160	8130	8110	8170	8120	100	2440	500	5860	10	1	20000000	1634	8.99	0.31	12	0.04	909.00	26088.00	10540	20230504	-22.49	7800	20231031	4.74	10540	-22.49	20230504	7800	4.74	20231031	10540	-22.49	20230504	7800	4.74	20231031	0.65	N	005680	500	100 억		7564150	N	N	2	N	00	N
51	20231122	150210	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8130	-20	5	-0.25	57142130	7022	91.09	8220	8220	8110	10590	5710	8150	8137.59	37.82	0	1329	8210	8180	8160	8130	8110	8170	8120	100	2440	500	5860	10	1	20000000	1626	8.94	0.31	12	0.04	909.00	26088.00	10540	20230504	-22.87	7800	20231031	4.23	10540	-22.87	20230504	7800	4.23	20231031	10540	-22.87	20230504	7800	4.23	20231031	0.65	N	005680	500	100 억		7564150	N	N	2	N	00	N
52	20231122	140206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8120	-30	5	-0.37	44913050	5518	71.58	8220	8220	8110	10590	5710	8150	8139.37	37.82	0	1256	8210	8180	8160	8130	8110	8170	8120	100	2440	500	5860	10	1	20000000	1624	8.93	0.31	12	0.03	909.00	26088.00	10540	20230504	-22.96	7800	20231031	4.10	10540	-22.96	20230504	7800	4.10	20231031	10540	-22.96	20230504	7800	4.10	20231031	0.65	N	005680	500	100 억		7564150	N	N	2	N	00	N
53	20231122	130215	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8120	-30	5	-0.37	33275250	4085	52.99	8220	8220	8110	10590	5710	8150	8145.72	37.82	0	893	8210	8180	8160	8130	8110	8170	8120	100	2440	500	5860	10	1	20000000	1624	8.93	0.31	12	0.02	909.00	26088.00	10540	20230504	-22.96	7800	20231031	4.10	10540	-22.96	20230504	7800	4.10	20231031	10540	-22.96	20230504	7800	4.10	20231031	0.65	N	005680	500	100 억		7564150	N	N	2	N	00	N
54	20231122	120213	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8120	-30	5	-0.37	26430610	3242	42.05	8220	8220	8110	10590	5710	8150	8152.56	37.82	0	574	8210	8180	8160	8130	8110	8170	8120	100	2440	500	5860	10	1	20000000	1624	8.93	0.31	12	0.02	909.00	26088.00	10540	20230504	-22.96	7800	20231031	4.10	10540	-22.96	20230504	7800	4.10	20231031	10540	-22.96	20230504	7800	4.10	20231031	0.65	N	005680	500	100 억		7564150	N	N	2	N	00	N
55	20231122	110217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8140	-10	5	-0.12	20550590	2518	32.66	8220	8220	8130	10590	5710	8150	8161.47	37.82	0	460	8210	8180	8160	8130	8110	8170	8120	100	2440	500	5860	10	1	20000000	1628	8.95	0.31	12	0.01	909.00	26088.00	10540	20230504	-22.77	7800	20231031	4.36	10540	-22.77	20230504	7800	4.36	20231031	10540	-22.77	20230504	7800	4.36	20231031	0.65	N	005680	500	100 억		7564150	N	N	2	N	00	N
56	20231122	100214	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8150	0	3	0.00	12380950	1515	19.65	8220	8220	8130	10590	5710	8150	8172.24	37.82	0	44	8210	8180	8160	8130	8110	8170	8120	100	2440	500	5860	10	1	20000000	1630	8.97	0.31	12	0.01	909.00	26088.00	10540	20230504	-22.68	7800	20231031	4.49	10540	-22.68	20230504	7800	4.49	20231031	10540	-22.68	20230504	7800	4.49	20231031	0.65	N	005680	500	100 억		7564150	N	N	2	N	00	N
57	20231122	090207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8200	50	2	0.61	2061260	251	3.26	8220	8220	8150	10590	5710	8150	8212.19	37.82	0	0	8210	8180	8160	8130	8110	8170	8120	100	2440	500	5860	10	1	20000000	1640	9.02	0.31	12	0.00	909.00	26088.00	10540	20230504	-22.20	7800	20231031	5.13	10540	-22.20	20230504	7800	5.13	20231031	10540	-22.20	20230504	7800	5.13	20231031	0.65	N	005680	500	100 억		7564150	N	N	2	N	00	N
58	20231121	160209	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8150	0	3	0.00	62878630	7709	46.45	8190	8190	8140	10590	5710	8150	8156.53	37.81	0	1263	8210	8180	8130	8100	8050	8195	8115	100	2440	500	5860	10	1	20000000	1630	8.97	0.31	12	0.04	909.00	26088.00	10540	20230504	-22.68	7800	20231031	4.49	10540	-22.68	20230504	7800	4.49	20231031	10540	-22.68	20230504	7800	4.49	20231031	0.66	N	005680	500	100 억		7562992	N	N	2	N	00	N
59	20231121	150208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8170	20	2	0.25	58436320	7164	43.17	8190	8190	8140	10590	5710	8150	8156.94	37.81	0	1145	8210	8180	8130	8100	8050	8195	8115	100	2440	500	5860	10	1	20000000	1634	8.99	0.31	12	0.04	909.00	26088.00	10540	20230504	-22.49	7800	20231031	4.74	10540	-22.49	20230504	7800	4.74	20231031	10540	-22.49	20230504	7800	4.74	20231031	0.66	N	005680	500	100 억		7562992	N	N	8	N	00	N
60	20231121	140205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8150	0	3	0.00	53649020	6577	39.63	8190	8190	8140	10590	5710	8150	8157.07	37.81	0	922	8210	8180	8130	8100	8050	8195	8115	100	2440	500	5860	10	1	20000000	1630	8.97	0.31	12	0.03	909.00	26088.00	10540	20230504	-22.68	7800	20231031	4.49	10540	-22.68	20230504	7800	4.49	20231031	10540	-22.68	20230504	7800	4.49	20231031	0.66	N	005680	500	100 억		7562992	N	N	8	N	00	N
61	20231121	130207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8170	20	2	0.25	34715700	4255	25.64	8190	8190	8140	10590	5710	8150	8158.80	37.81	0	1037	8210	8180	8130	8100	8050	8195	8115	100	2440	500	5860	10	1	20000000	1634	8.99	0.31	12	0.02	909.00	26088.00	10540	20230504	-22.49	7800	20231031	4.74	10540	-22.49	20230504	7800	4.74	20231031	10540	-22.49	20230504	7800	4.74	20231031	0.66	N	005680	500	100 억		7562992	N	N	8	N	00	N
62	20231121	120206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8160	10	2	0.12	30081550	3687	22.22	8190	8190	8140	10590	5710	8150	8158.81	37.81	0	668	8210	8180	8130	8100	8050	8195	8115	100	2440	500	5860	10	1	20000000	1632	8.98	0.31	12	0.02	909.00	26088.00	10540	20230504	-22.58	7800	20231031	4.62	10540	-22.58	20230504	7800	4.62	20231031	10540	-22.58	20230504	7800	4.62	20231031	0.66	N	005680	500	100 억		7562992	N	N	8	N	00	N
63	20231121	110205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8170	20	2	0.25	19904110	2441	14.71	8190	8190	8140	10590	5710	8150	8154.08	37.81	0	81	8210	8180	8130	8100	8050	8195	8115	100	2440	500	5860	10	1	20000000	1634	8.99	0.31	12	0.01	909.00	26088.00	10540	20230504	-22.49	7800	20231031	4.74	10540	-22.49	20230504	7800	4.74	20231031	10540	-22.49	20230504	7800	4.74	20231031	0.66	N	005680	500	100 억		7562992	N	N	8	N	00	N
64	20231121	100203	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8140	-10	5	-0.12	4142770	508	3.06	8190	8190	8140	10590	5710	8150	8155.06	37.81	0	-5	8210	8180	8130	8100	8050	8195	8115	100	2440	500	5860	10	1	20000000	1628	8.95	0.31	12	0.00	909.00	26088.00	10540	20230504	-22.77	7800	20231031	4.36	10540	-22.77	20230504	7800	4.36	20231031	10540	-22.77	20230504	7800	4.36	20231031	0.66	N	005680	500	100 억		7562992	N	N	8	N	00	N
65	20231121	090204	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8190	40	2	0.49	515970	63	0.38	8190	8190	8190	10590	5710	8150	8190.00	37.81	0	0	8210	8180	8130	8100	8050	8195	8115	100	2440	500	5860	10	1	20000000	1638	9.01	0.31	12	0.00	909.00	26088.00	10540	20230504	-22.30	7800	20231031	5.00	10540	-22.30	20230504	7800	5.00	20231031	10540	-22.30	20230504	7800	5.00	20231031	0.66	N	005680	500	100 억		7562992	N	N	8	N	00	N
66	20231120	160205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8150	50	2	0.62	134628610	16594	106.70	8120	8160	8080	10530	5670	8100	8113.09	37.80	0	2407	8166	8132	8086	8052	8006	8150	8070	100	2430	500	5830	10	1	20000000	1630	8.97	0.31	12	0.08	909.00	26088.00	10540	20230504	-22.68	7800	20231031	4.49	10540	-22.68	20230504	7800	4.49	20231031	10540	-22.68	20230504	7800	4.49	20231031	0.66	N	005680	500	100 억		7560585	N	N	8	N	00	N
67	20231120	150205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8100	0	3	0.00	127899410	15767	101.38	8120	8160	8080	10530	5670	8100	8111.84	37.80	0	2346	8166	8132	8086	8052	8006	8150	8070	100	2430	500	5830	10	1	20000000	1620	8.91	0.31	12	0.08	909.00	26088.00	10540	20230504	-23.15	7800	20231031	3.85	10540	-23.15	20230504	7800	3.85	20231031	10540	-23.15	20230504	7800	3.85	20231031	0.66	N	005680	500	100 억		7560585	N	N	8	N	00	N
68	20231120	140206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8110	10	2	0.12	102863110	12685	81.57	8120	8140	8080	10530	5670	8100	8109.04	37.80	0	1989	8166	8132	8086	8052	8006	8150	8070	100	2430	500	5830	10	1	20000000	1622	8.92	0.31	12	0.06	909.00	26088.00	10540	20230504	-23.06	7800	20231031	3.97	10540	-23.06	20230504	7800	3.97	20231031	10540	-23.06	20230504	7800	3.97	20231031	0.66	N	005680	500	100 억		7560585	N	N	8	N	00	N
69	20231120	130205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8120	20	2	0.25	88092520	10867	69.88	8120	8140	8080	10530	5670	8100	8106.42	37.80	0	1423	8166	8132	8086	8052	8006	8150	8070	100	2430	500	5830	10	1	20000000	1624	8.93	0.31	12	0.05	909.00	26088.00	10540	20230504	-22.96	7800	20231031	4.10	10540	-22.96	20230504	7800	4.10	20231031	10540	-22.96	20230504	7800	4.10	20231031	0.66	N	005680	500	100 억		7560585	N	N	8	N	00	N
70	20231120	120204	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8100	0	3	0.00	78808170	9722	62.51	8120	8140	8080	10530	5670	8100	8106.17	37.80	0	1230	8166	8132	8086	8052	8006	8150	8070	100	2430	500	5830	10	1	20000000	1620	8.91	0.31	12	0.05	909.00	26088.00	10540	20230504	-23.15	7800	20231031	3.85	10540	-23.15	20230504	7800	3.85	20231031	10540	-23.15	20230504	7800	3.85	20231031	0.66	N	005680	500	100 억		7560585	N	N	8	N	00	N
71	20231120	110204	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8130	30	2	0.37	38079590	4695	30.19	8120	8140	8090	10530	5670	8100	8110.67	37.80	0	722	8166	8132	8086	8052	8006	8150	8070	100	2430	500	5830	10	1	20000000	1626	8.94	0.31	12	0.02	909.00	26088.00	10540	20230504	-22.87	7800	20231031	4.23	10540	-22.87	20230504	7800	4.23	20231031	10540	-22.87	20230504	7800	4.23	20231031	0.66	N	005680	500	100 억		7560585	N	N	8	N	00	N
72	20231120	100204	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8110	10	2	0.12	25784350	3179	20.44	8120	8140	8090	10530	5670	8100	8110.84	37.80	0	730	8166	8132	8086	8052	8006	8150	8070	100	2430	500	5830	10	1	20000000	1622	8.92	0.31	12	0.02	909.00	26088.00	10540	20230504	-23.06	7800	20231031	3.97	10540	-23.06	20230504	7800	3.97	20231031	10540	-23.06	20230504	7800	3.97	20231031	0.66	N	005680	500	100 억		7560585	N	N	8	N	00	N
73	20231120	090205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8110	10	2	0.12	16230	2	0.01	8120	8120	8110	10530	5670	8100	8115.00	37.80	0	-1	8166	8132	8086	8052	8006	8150	8070	100	2430	500	5830	10	1	20000000	1622	8.92	0.31	12	0.00	909.00	26088.00	10540	20230504	-23.06	7800	20231031	3.97	10540	-23.06	20230504	7800	3.97	20231031	10540	-23.06	20230504	7800	3.97	20231031	0.66	N	005680	500	100 억		7560585	N	N	8	N	00	N
74	20231117	160207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8100	10	2	0.12	125072200	15491	90.29	8090	8120	8040	10510	5670	8090	8073.86	37.79	0	-1145	8170	8130	8080	8040	7990	8150	8060	100	2420	500	5820	10	1	20000000	1620	8.91	0.31	12	0.08	909.00	26088.00	10540	20230504	-23.15	7800	20231031	3.85	10540	-23.15	20230504	7800	3.85	20231031	10540	-23.15	20230504	7800	3.85	20231031	0.61	N	005680	500	100 억		7558298	N	N	8	N	00	N
75	20231117	150209	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8090	0	3	0.00	120628260	14942	87.09	8090	8120	8040	10510	5670	8090	8073.10	37.79	0	-1275	8170	8130	8080	8040	7990	8150	8060	100	2420	500	5820	10	1	20000000	1618	8.90	0.31	12	0.07	909.00	26088.00	10540	20230504	-23.24	7800	20231031	3.72	10540	-23.24	20230504	7800	3.72	20231031	10540	-23.24	20230504	7800	3.72	20231031	0.61	N	005680	500	100 억		7558298	N	N	0	N	00	N
76	20231117	140208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8070	-20	5	-0.25	95409520	11818	68.88	8090	8120	8040	10510	5670	8090	8073.24	37.79	0	-2400	8170	8130	8080	8040	7990	8150	8060	100	2420	500	5820	10	1	20000000	1614	8.88	0.31	12	0.06	909.00	26088.00	10540	20230504	-23.43	7800	20231031	3.46	10540	-23.43	20230504	7800	3.46	20231031	10540	-23.43	20230504	7800	3.46	20231031	0.61	N	005680	500	100 억		7558298	N	N	0	N	00	N
77	20231117	130208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8070	-20	5	-0.25	51803220	6417	37.40	8090	8120	8040	10510	5670	8090	8072.81	37.79	0	-1948	8170	8130	8080	8040	7990	8150	8060	100	2420	500	5820	10	1	20000000	1614	8.88	0.31	12	0.03	909.00	26088.00	10540	20230504	-23.43	7800	20231031	3.46	10540	-23.43	20230504	7800	3.46	20231031	10540	-23.43	20230504	7800	3.46	20231031	0.61	N	005680	500	100 억		7558298	N	N	0	N	00	N
78	20231117	120208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8080	-10	5	-0.12	29824970	3698	21.55	8090	8120	8040	10510	5670	8090	8065.16	37.79	0	-1806	8170	8130	8080	8040	7990	8150	8060	100	2420	500	5820	10	1	20000000	1616	8.89	0.31	12	0.02	909.00	26088.00	10540	20230504	-23.34	7800	20231031	3.59	10540	-23.34	20230504	7800	3.59	20231031	10540	-23.34	20230504	7800	3.59	20231031	0.61	N	005680	500	100 억		7558298	N	N	0	N	00	N
79	20231117	110208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8090	0	3	0.00	21951790	2722	15.87	8090	8120	8040	10510	5670	8090	8064.58	37.79	0	-1008	8170	8130	8080	8040	7990	8150	8060	100	2420	500	5820	10	1	20000000	1618	8.90	0.31	12	0.01	909.00	26088.00	10540	20230504	-23.24	7800	20231031	3.72	10540	-23.24	20230504	7800	3.72	20231031	10540	-23.24	20230504	7800	3.72	20231031	0.61	N	005680	500	100 억		7558298	N	N	0	N	00	N
80	20231117	100208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8070	-20	5	-0.25	8345850	1035	6.03	8090	8120	8040	10510	5670	8090	8063.62	37.79	0	12	8170	8130	8080	8040	7990	8150	8060	100	2420	500	5820	10	1	20000000	1614	8.88	0.31	12	0.01	909.00	26088.00	10540	20230504	-23.43	7800	20231031	3.46	10540	-23.43	20230504	7800	3.46	20231031	10540	-23.43	20230504	7800	3.46	20231031	0.61	N	005680	500	100 억		7558298	N	N	0	N	00	N
81	20231117	090208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8120	30	2	0.37	477340	59	0.34	8090	8120	8090	10510	5670	8090	8090.51	37.79	0	2	8170	8130	8080	8040	7990	8150	8060	100	2420	500	5820	10	1	20000000	1624	8.93	0.31	12	0.00	909.00	26088.00	10540	20230504	-22.96	7800	20231031	4.10	10540	-22.96	20230504	7800	4.10	20231031	10540	-22.96	20230504	7800	4.10	20231031	0.61	N	005680	500	100 억		7558298	N	N	0	N	00	N
82	20231116	160207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8050	10	2	0.12	131675640	16345	21.56	8070	8120	8030	10450	5630	8040	8056.02	37.78	0	-1265	8273	8156	8073	7956	7873	8115	7915	100	2410	500	5780	10	1	20000000	1610	8.86	0.31	12	0.08	909.00	26088.00	10540	20230504	-23.62	7800	20231031	3.21	10540	-23.62	20230504	7800	3.21	20231031	10540	-23.62	20230504	7800	3.21	20231031	0.60	N	005680	500	100 억		7556484	N	N	0	N	00	N
83	20231116	150208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8060	20	2	0.25	122529110	15209	20.06	8070	8120	8030	10450	5630	8040	8056.36	37.78	0	-925	8273	8156	8073	7956	7873	8115	7915	100	2410	500	5780	10	1	20000000	1612	8.87	0.31	12	0.08	909.00	26088.00	10540	20230504	-23.53	7800	20231031	3.33	10540	-23.53	20230504	7800	3.33	20231031	10540	-23.53	20230504	7800	3.33	20231031	0.60	N	005680	500	100 억		7556484	N	N	0	N	00	N
84	20231116	140208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8050	10	2	0.12	99904260	12402	16.36	8070	8120	8030	10450	5630	8040	8055.50	37.78	0	-2254	8273	8156	8073	7956	7873	8115	7915	100	2410	500	5780	10	1	20000000	1610	8.86	0.31	12	0.06	909.00	26088.00	10540	20230504	-23.62	7800	20231031	3.21	10540	-23.62	20230504	7800	3.21	20231031	10540	-23.62	20230504	7800	3.21	20231031	0.60	N	005680	500	100 억		7556484	N	N	0	N	00	N
85	20231116	130207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8050	10	2	0.12	84435380	10480	13.82	8070	8120	8030	10450	5630	8040	8056.81	37.78	0	-1984	8273	8156	8073	7956	7873	8115	7915	100	2410	500	5780	10	1	20000000	1610	8.86	0.31	12	0.05	909.00	26088.00	10540	20230504	-23.62	7800	20231031	3.21	10540	-23.62	20230504	7800	3.21	20231031	10540	-23.62	20230504	7800	3.21	20231031	0.60	N	005680	500	100 억		7556484	N	N	0	N	00	N
86	20231116	120208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8060	20	2	0.25	63514660	7881	10.39	8070	8120	8030	10450	5630	8040	8059.21	37.78	0	-1382	8273	8156	8073	7956	7873	8115	7915	100	2410	500	5780	10	1	20000000	1612	8.87	0.31	12	0.04	909.00	26088.00	10540	20230504	-23.53	7800	20231031	3.33	10540	-23.53	20230504	7800	3.33	20231031	10540	-23.53	20230504	7800	3.33	20231031	0.60	N	005680	500	100 억		7556484	N	N	0	N	00	N
87	20231116	110207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8070	30	2	0.37	46545160	5775	7.62	8070	8120	8030	10450	5630	8040	8059.77	37.78	0	-1439	8273	8156	8073	7956	7873	8115	7915	100	2410	500	5780	10	1	20000000	1614	8.88	0.31	12	0.03	909.00	26088.00	10540	20230504	-23.43	7800	20231031	3.46	10540	-23.43	20230504	7800	3.46	20231031	10540	-23.43	20230504	7800	3.46	20231031	0.60	N	005680	500	100 억		7556484	N	N	0	N	00	N
88	20231116	100205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8040	0	3	0.00	1005420	125	0.16	8070	8070	8040	10450	5630	8040	8043.36	37.78	0	0	8273	8156	8073	7956	7873	8115	7915	100	2410	500	5780	10	1	20000000	1608	8.84	0.31	12	0.00	909.00	26088.00	10540	20230504	-23.72	7800	20231031	3.08	10540	-23.72	20230504	7800	3.08	20231031	10540	-23.72	20230504	7800	3.08	20231031	0.60	N	005680	500	100 억		7556484	N	N	0	N	00	N
89	20231116	090204	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	37.78	0	0	8273	8156	8073	7956	7873	8115	7915	100	2410	500	5780	10	1	20000000	1608	8.84	0.31	12	0.00	909.00	26088.00	10540	20230504	-23.72	7800	20231031	3.08	10540	-23.72	20230504	7800	3.08	20231031	10540	-23.72	20230504	7800	3.08	20231031	0.60	N	005680	500	100 억		7556484	N	N	0	N	00	N
90	20231115	160159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8040	-90	5	-1.11	610858360	75813	428.49	8140	8190	7990	10560	5700	8130	8057.44	37.77	0	2392	8256	8192	8136	8072	8016	8225	8105	100	2430	500	5850	10	1	20000000	1608	8.84	0.31	12	0.38	909.00	26088.00	10540	20230504	-23.72	7800	20231031	3.08	10540	-23.72	20230504	7800	3.08	20231031	10540	-23.72	20230504	7800	3.08	20231031	0.60	N	005680	500	100 억		7553889	N	N	15	N	00	N
91	20231115	150208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8090	-40	5	-0.49	586749920	72815	411.55	8140	8190	7990	10560	5700	8130	8058.09	37.77	0	2325	8256	8192	8136	8072	8016	8225	8105	100	2430	500	5850	10	1	20000000	1618	8.90	0.31	12	0.36	909.00	26088.00	10540	20230504	-23.24	7800	20231031	3.72	10540	-23.24	20230504	7800	3.72	20231031	10540	-23.24	20230504	7800	3.72	20231031	0.60	N	005680	500	100 억		7553889	N	N	15	N	00	N
92	20231115	140209	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8030	-100	5	-1.23	538233510	66779	377.43	8140	8190	7990	10560	5700	8130	8059.92	37.77	0	3239	8256	8192	8136	8072	8016	8225	8105	100	2430	500	5850	10	1	20000000	1606	8.83	0.31	12	0.33	909.00	26088.00	10540	20230504	-23.81	7800	20231031	2.95	10540	-23.81	20230504	7800	2.95	20231031	10540	-23.81	20230504	7800	2.95	20231031	0.60	N	005680	500	100 억		7553889	N	N	15	N	00	N
93	20231115	130209	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8000	-130	5	-1.60	488762680	60617	342.60	8140	8190	7990	10560	5700	8130	8063.13	37.77	0	4854	8256	8192	8136	8072	8016	8225	8105	100	2430	500	5850	10	1	20000000	1600	8.80	0.31	12	0.30	909.00	26088.00	10540	20230504	-24.10	7800	20231031	2.56	10540	-24.10	20230504	7800	2.56	20231031	10540	-24.10	20230504	7800	2.56	20231031	0.60	N	005680	500	100 억		7553889	N	N	15	N	00	N
94	20231115	120210	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8060	-70	5	-0.86	295586280	36556	206.61	8140	8190	8040	10560	5700	8130	8085.85	37.77	0	2528	8256	8192	8136	8072	8016	8225	8105	100	2430	500	5850	10	1	20000000	1612	8.87	0.31	12	0.18	909.00	26088.00	10540	20230504	-23.53	7800	20231031	3.33	10540	-23.53	20230504	7800	3.33	20231031	10540	-23.53	20230504	7800	3.33	20231031	0.60	N	005680	500	100 억		7553889	N	N	15	N	00	N
95	20231115	110211	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8140	10	2	0.12	42377400	5201	29.40	8140	8190	8130	10560	5700	8130	8147.93	37.77	0	125	8256	8192	8136	8072	8016	8225	8105	100	2430	500	5850	10	1	20000000	1628	8.95	0.31	12	0.03	909.00	26088.00	10540	20230504	-22.77	7800	20231031	4.36	10540	-22.77	20230504	7800	4.36	20231031	10540	-22.77	20230504	7800	4.36	20231031	0.60	N	005680	500	100 억		7553889	N	N	15	N	00	N
96	20231115	100208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8150	20	2	0.25	24577120	3015	17.04	8140	8190	8140	10560	5700	8130	8151.62	37.77	0	665	8256	8192	8136	8072	8016	8225	8105	100	2430	500	5850	10	1	20000000	1630	8.97	0.31	12	0.02	909.00	26088.00	10540	20230504	-22.68	7800	20231031	4.49	10540	-22.68	20230504	7800	4.49	20231031	10540	-22.68	20230504	7800	4.49	20231031	0.60	N	005680	500	100 억		7553889	N	N	15	N	00	N
97	20231115	090208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8150	20	2	0.25	4599750	565	3.19	8140	8190	8140	10560	5700	8130	8141.15	37.77	0	11	8256	8192	8136	8072	8016	8225	8105	100	2430	500	5850	10	1	20000000	1630	8.97	0.31	12	0.00	909.00	26088.00	10540	20230504	-22.68	7800	20231031	4.49	10540	-22.68	20230504	7800	4.49	20231031	10540	-22.68	20230504	7800	4.49	20231031	0.60	N	005680	500	100 억		7553889	N	N	15	N	00	N
98	20231114	160208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8130	-20	5	-0.25	143813220	17655	53.90	8080	8200	8080	10590	5710	8150	8145.76	37.76	0	2607	8270	8210	8150	8090	8030	8180	8060	100	2440	500	5860	10	1	20000000	1626	8.94	0.31	12	0.09	909.00	26088.00	10540	20230504	-22.87	7800	20231031	4.23	10540	-22.87	20230504	7800	4.23	20231031	10540	-22.87	20230504	7800	4.23	20231031	0.59	N	005680	500	100 억		7551294	N	N	15	N	00	N
99	20231114	150207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8160	10	2	0.12	135991900	16693	50.96	8080	8200	8080	10590	5710	8150	8146.64	37.76	0	2635	8270	8210	8150	8090	8030	8180	8060	100	2440	500	5860	10	1	20000000	1632	8.98	0.31	12	0.08	909.00	26088.00	10540	20230504	-22.58	7800	20231031	4.62	10540	-22.58	20230504	7800	4.62	20231031	10540	-22.58	20230504	7800	4.62	20231031	0.59	N	005680	500	100 억		7551294	N	N	15	N	00	N
100	20231114	140207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8160	10	2	0.12	75925100	9309	28.42	8080	8200	8080	10590	5710	8150	8156.10	37.76	0	985	8270	8210	8150	8090	8030	8180	8060	100	2440	500	5860	10	1	20000000	1632	8.98	0.31	12	0.05	909.00	26088.00	10540	20230504	-22.58	7800	20231031	4.62	10540	-22.58	20230504	7800	4.62	20231031	10540	-22.58	20230504	7800	4.62	20231031	0.59	N	005680	500	100 억		7551294	N	N	15	N	00	N
101	20231114	130208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8170	20	2	0.25	67128260	8231	25.13	8080	8200	8080	10590	5710	8150	8155.54	37.76	0	900	8270	8210	8150	8090	8030	8180	8060	100	2440	500	5860	10	1	20000000	1634	8.99	0.31	12	0.04	909.00	26088.00	10540	20230504	-22.49	7800	20231031	4.74	10540	-22.49	20230504	7800	4.74	20231031	10540	-22.49	20230504	7800	4.74	20231031	0.59	N	005680	500	100 억		7551294	N	N	15	N	00	N
102	20231114	120206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8180	30	2	0.37	55278820	6781	20.70	8080	8200	8080	10590	5710	8150	8152.02	37.76	0	483	8270	8210	8150	8090	8030	8180	8060	100	2440	500	5860	10	1	20000000	1636	9.00	0.31	12	0.03	909.00	26088.00	10540	20230504	-22.39	7800	20231031	4.87	10540	-22.39	20230504	7800	4.87	20231031	10540	-22.39	20230504	7800	4.87	20231031	0.59	N	005680	500	100 억		7551294	N	N	15	N	00	N
103	20231114	110209	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8150	0	3	0.00	44014520	5403	16.49	8080	8200	8080	10590	5710	8150	8146.31	37.76	0	464	8270	8210	8150	8090	8030	8180	8060	100	2440	500	5860	10	1	20000000	1630	8.97	0.31	12	0.03	909.00	26088.00	10540	20230504	-22.68	7800	20231031	4.49	10540	-22.68	20230504	7800	4.49	20231031	10540	-22.68	20230504	7800	4.49	20231031	0.59	N	005680	500	100 억		7551294	N	N	15	N	00	N
104	20231114	100207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8160	10	2	0.12	35766760	4392	13.41	8080	8200	8080	10590	5710	8150	8143.62	37.76	0	340	8270	8210	8150	8090	8030	8180	8060	100	2440	500	5860	10	1	20000000	1632	8.98	0.31	12	0.02	909.00	26088.00	10540	20230504	-22.58	7800	20231031	4.62	10540	-22.58	20230504	7800	4.62	20231031	10540	-22.58	20230504	7800	4.62	20231031	0.59	N	005680	500	100 억		7551294	N	N	15	N	00	N
105	20231114	090206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8090	-60	5	-0.74	4371360	541	1.65	8080	8150	8080	10590	5710	8150	8080.15	37.76	0	-1	8270	8210	8150	8090	8030	8180	8060	100	2440	500	5860	10	1	20000000	1618	8.90	0.31	12	0.00	909.00	26088.00	10540	20230504	-23.24	7800	20231031	3.72	10540	-23.24	20230504	7800	3.72	20231031	10540	-23.24	20230504	7800	3.72	20231031	0.59	N	005680	500	100 억		7551294	N	N	15	N	00	N
106	20231113	160206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8150	-40	5	-0.49	265649340	32655	428.94	8180	8210	8090	10640	5740	8190	8135.03	37.72	0	11218	8330	8260	8180	8110	8030	8220	8070	100	2450	500	5890	10	1	20000000	1630	8.97	0.31	12	0.16	909.00	26088.00	10540	20230504	-22.68	7800	20231031	4.49	10540	-22.68	20230504	7800	4.49	20231031	10540	-22.68	20230504	7800	4.49	20231031	0.59	N	005680	500	100 억		7544573	N	N	15	N	00	N
107	20231113	150205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8160	-30	5	-0.37	262281550	32242	423.51	8180	8210	8090	10640	5740	8190	8134.78	37.72	0	10978	8330	8260	8180	8110	8030	8220	8070	100	2450	500	5890	10	1	20000000	1632	8.98	0.31	12	0.16	909.00	26088.00	10540	20230504	-22.58	7800	20231031	4.62	10540	-22.58	20230504	7800	4.62	20231031	10540	-22.58	20230504	7800	4.62	20231031	0.59	N	005680	500	100 억		7544573	N	N	34	N	00	N
108	20231113	140205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8170	-20	5	-0.24	196405980	24127	316.92	8180	8210	8090	10640	5740	8190	8140.51	37.72	0	8927	8330	8260	8180	8110	8030	8220	8070	100	2450	500	5890	10	1	20000000	1634	8.99	0.31	12	0.12	909.00	26088.00	10540	20230504	-22.49	7800	20231031	4.74	10540	-22.49	20230504	7800	4.74	20231031	10540	-22.49	20230504	7800	4.74	20231031	0.59	N	005680	500	100 억		7544573	N	N	34	N	00	N
109	20231113	130204	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8200	10	2	0.12	74552600	9128	119.90	8180	8210	8130	10640	5740	8190	8167.46	37.72	0	2015	8330	8260	8180	8110	8030	8220	8070	100	2450	500	5890	10	1	20000000	1640	9.02	0.31	12	0.05	909.00	26088.00	10540	20230504	-22.20	7800	20231031	5.13	10540	-22.20	20230504	7800	5.13	20231031	10540	-22.20	20230504	7800	5.13	20231031	0.59	N	005680	500	100 억		7544573	N	N	34	N	00	N
110	20231113	120204	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8200	10	2	0.12	56788780	6958	91.40	8180	8210	8130	10640	5740	8190	8161.65	37.72	0	723	8330	8260	8180	8110	8030	8220	8070	100	2450	500	5890	10	1	20000000	1640	9.02	0.31	12	0.03	909.00	26088.00	10540	20230504	-22.20	7800	20231031	5.13	10540	-22.20	20230504	7800	5.13	20231031	10540	-22.20	20230504	7800	5.13	20231031	0.59	N	005680	500	100 억		7544573	N	N	34	N	00	N
111	20231113	110203	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8170	-20	5	-0.24	28946530	3553	46.67	8180	8210	8130	10640	5740	8190	8147.07	37.72	0	-54	8330	8260	8180	8110	8030	8220	8070	100	2450	500	5890	10	1	20000000	1634	8.99	0.31	12	0.02	909.00	26088.00	10540	20230504	-22.49	7800	20231031	4.74	10540	-22.49	20230504	7800	4.74	20231031	10540	-22.49	20230504	7800	4.74	20231031	0.59	N	005680	500	100 억		7544573	N	N	34	N	00	N
112	20231113	100204	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8130	-60	5	-0.73	15616530	1915	25.15	8180	8210	8130	10640	5740	8190	8154.85	37.72	0	-165	8330	8260	8180	8110	8030	8220	8070	100	2450	500	5890	10	1	20000000	1626	8.94	0.31	12	0.01	909.00	26088.00	10540	20230504	-22.87	7800	20231031	4.23	10540	-22.87	20230504	7800	4.23	20231031	10540	-22.87	20230504	7800	4.23	20231031	0.59	N	005680	500	100 억		7544573	N	N	34	N	00	N
113	20231113	090204	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8200	10	2	0.12	907990	111	1.46	8180	8200	8170	10640	5740	8190	8180.09	37.72	0	-6	8330	8260	8180	8110	8030	8220	8070	100	2450	500	5890	10	1	20000000	1640	9.02	0.31	12	0.00	909.00	26088.00	10540	20230504	-22.20	7800	20231031	5.13	10540	-22.20	20230504	7800	5.13	20231031	10540	-22.20	20230504	7800	5.13	20231031	0.59	N	005680	500	100 억		7544573	N	N	34	N	00	N
114	20231110	160205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8190	-60	5	-0.73	62027520	7613	64.10	8250	8250	8100	10720	5780	8250	8147.51	37.73	0	-627	8383	8316	8203	8136	8023	8350	8170	100	2470	500	5940	10	1	20000000	1638	9.01	0.31	12	0.04	909.00	26088.00	10540	20230504	-22.30	7800	20231031	5.00	10540	-22.30	20230504	7800	5.00	20231031	10540	-22.30	20230504	7800	5.00	20231031	0.57	N	005680	500	100 억		7545456	N	N	34	N	00	N
115	20231110	150207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8130	-120	5	-1.45	55832110	6855	57.72	8250	8250	8100	10720	5780	8250	8144.73	37.73	0	-1030	8383	8316	8203	8136	8023	8350	8170	100	2470	500	5940	10	1	20000000	1626	8.94	0.31	12	0.03	909.00	26088.00	10540	20230504	-22.87	7800	20231031	4.23	10540	-22.87	20230504	7800	4.23	20231031	10540	-22.87	20230504	7800	4.23	20231031	0.57	N	005680	500	100 억		7545456	N	N	7	N	00	N
116	20231110	140206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8150	-100	5	-1.21	38920450	4780	40.25	8250	8250	8100	10720	5780	8250	8142.35	37.73	0	-811	8383	8316	8203	8136	8023	8350	8170	100	2470	500	5940	10	1	20000000	1630	8.97	0.31	12	0.02	909.00	26088.00	10540	20230504	-22.68	7800	20231031	4.49	10540	-22.68	20230504	7800	4.49	20231031	10540	-22.68	20230504	7800	4.49	20231031	0.57	N	005680	500	100 억		7545456	N	N	7	N	00	N
117	20231110	130208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8140	-110	5	-1.33	33856530	4157	35.00	8250	8250	8100	10720	5780	8250	8144.46	37.73	0	-766	8383	8316	8203	8136	8023	8350	8170	100	2470	500	5940	10	1	20000000	1628	8.95	0.31	12	0.02	909.00	26088.00	10540	20230504	-22.77	7800	20231031	4.36	10540	-22.77	20230504	7800	4.36	20231031	10540	-22.77	20230504	7800	4.36	20231031	0.57	N	005680	500	100 억		7545456	N	N	7	N	00	N
118	20231110	120205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8160	-90	5	-1.09	14105000	1727	14.54	8250	8250	8140	10720	5780	8250	8167.34	37.73	0	-676	8383	8316	8203	8136	8023	8350	8170	100	2470	500	5940	10	1	20000000	1632	8.98	0.31	12	0.01	909.00	26088.00	10540	20230504	-22.58	7800	20231031	4.62	10540	-22.58	20230504	7800	4.62	20231031	10540	-22.58	20230504	7800	4.62	20231031	0.57	N	005680	500	100 억		7545456	N	N	7	N	00	N
119	20231110	110205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8170	-80	5	-0.97	13280130	1626	13.69	8250	8250	8140	10720	5780	8250	8167.36	37.73	0	-638	8383	8316	8203	8136	8023	8350	8170	100	2470	500	5940	10	1	20000000	1634	8.99	0.31	12	0.01	909.00	26088.00	10540	20230504	-22.49	7800	20231031	4.74	10540	-22.49	20230504	7800	4.74	20231031	10540	-22.49	20230504	7800	4.74	20231031	0.57	N	005680	500	100 억		7545456	N	N	7	N	00	N
120	20231110	100206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8180	-70	5	-0.85	8202840	1003	8.45	8250	8250	8150	10720	5780	8250	8178.31	37.73	0	-585	8383	8316	8203	8136	8023	8350	8170	100	2470	500	5940	10	1	20000000	1636	9.00	0.31	12	0.01	909.00	26088.00	10540	20230504	-22.39	7800	20231031	4.87	10540	-22.39	20230504	7800	4.87	20231031	10540	-22.39	20230504	7800	4.87	20231031	0.57	N	005680	500	100 억		7545456	N	N	7	N	00	N
121	20231110	090204	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8190	-60	5	-0.73	1939590	236	1.99	8250	8250	8190	10720	5780	8250	8218.60	37.73	0	-123	8383	8316	8203	8136	8023	8350	8170	100	2470	500	5940	10	1	20000000	1638	9.01	0.31	12	0.00	909.00	26088.00	10540	20230504	-22.30	7800	20231031	5.00	10540	-22.30	20230504	7800	5.00	20231031	10540	-22.30	20230504	7800	5.00	20231031	0.57	N	005680	500	100 억		7545456	N	N	7	N	00	N
122	20231109	160202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8250	80	2	0.98	96933230	11876	87.30	8160	8270	8090	10620	5720	8170	8161.96	37.74	0	-1673	8290	8230	8190	8130	8090	8210	8110	100	2450	500	5880	10	1	20000000	1650	9.08	0.32	12	0.06	909.00	26088.00	10540	20230504	-21.73	7800	20231031	5.77	10540	-21.73	20230504	7800	5.77	20231031	10540	-21.73	20230504	7800	5.77	20231031	0.56	N	005680	500	100 억		7547006	N	N	7	N	00	N
123	20231109	150203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8210	40	2	0.49	89720850	10999	80.86	8160	8270	8090	10620	5720	8170	8157.18	37.74	0	-1698	8290	8230	8190	8130	8090	8210	8110	100	2450	500	5880	10	1	20000000	1642	9.03	0.31	12	0.05	909.00	26088.00	10540	20230504	-22.11	7800	20231031	5.26	10540	-22.11	20230504	7800	5.26	20231031	10540	-22.11	20230504	7800	5.26	20231031	0.56	N	005680	500	100 억		7547006	N	N	1	N	00	N
124	20231109	140202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8170	0	3	0.00	72059190	8844	65.02	8160	8270	8090	10620	5720	8170	8147.81	37.74	0	-1667	8290	8230	8190	8130	8090	8210	8110	100	2450	500	5880	10	1	20000000	1634	8.99	0.31	12	0.04	909.00	26088.00	10540	20230504	-22.49	7800	20231031	4.74	10540	-22.49	20230504	7800	4.74	20231031	10540	-22.49	20230504	7800	4.74	20231031	0.56	N	005680	500	100 억		7547006	N	N	1	N	00	N
125	20231109	130203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8190	20	2	0.24	60495810	7430	54.62	8160	8270	8090	10620	5720	8170	8142.10	37.74	0	-273	8290	8230	8190	8130	8090	8210	8110	100	2450	500	5880	10	1	20000000	1638	9.01	0.31	12	0.04	909.00	26088.00	10540	20230504	-22.30	7800	20231031	5.00	10540	-22.30	20230504	7800	5.00	20231031	10540	-22.30	20230504	7800	5.00	20231031	0.56	N	005680	500	100 억		7547006	N	N	1	N	00	N
126	20231109	120203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8190	20	2	0.24	54320860	6676	49.08	8160	8270	8090	10620	5720	8170	8136.74	37.74	0	320	8290	8230	8190	8130	8090	8210	8110	100	2450	500	5880	10	1	20000000	1638	9.01	0.31	12	0.03	909.00	26088.00	10540	20230504	-22.30	7800	20231031	5.00	10540	-22.30	20230504	7800	5.00	20231031	10540	-22.30	20230504	7800	5.00	20231031	0.56	N	005680	500	100 억		7547006	N	N	1	N	00	N
127	20231109	110203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8180	10	2	0.12	41992460	5168	37.99	8160	8270	8090	10620	5720	8170	8125.48	37.74	0	538	8290	8230	8190	8130	8090	8210	8110	100	2450	500	5880	10	1	20000000	1636	9.00	0.31	12	0.03	909.00	26088.00	10540	20230504	-22.39	7800	20231031	4.87	10540	-22.39	20230504	7800	4.87	20231031	10540	-22.39	20230504	7800	4.87	20231031	0.56	N	005680	500	100 억		7547006	N	N	1	N	00	N
128	20231109	100202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8150	-20	5	-0.24	14271000	1749	12.86	8160	8270	8140	10620	5720	8170	8159.52	37.74	0	51	8290	8230	8190	8130	8090	8210	8110	100	2450	500	5880	10	1	20000000	1630	8.97	0.31	12	0.01	909.00	26088.00	10540	20230504	-22.68	7800	20231031	4.49	10540	-22.68	20230504	7800	4.49	20231031	10540	-22.68	20230504	7800	4.49	20231031	0.56	N	005680	500	100 억		7547006	N	N	1	N	00	N
129	20231109	090201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8250	80	2	0.98	3019610	370	2.72	8160	8270	8160	10620	5720	8170	8161.11	37.74	0	-18	8290	8230	8190	8130	8090	8210	8110	100	2450	500	5880	10	1	20000000	1650	9.08	0.32	12	0.00	909.00	26088.00	10540	20230504	-21.73	7800	20231031	5.77	10540	-21.73	20230504	7800	5.77	20231031	10540	-21.73	20230504	7800	5.77	20231031	0.56	N	005680	500	100 억		7547006	N	N	1	N	00	N
130	20231108	160202	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8170	-20	5	-0.24	111379240	13603	86.54	8200	8250	8150	10640	5740	8190	8187.84	37.74	0	-3493	8303	8246	8173	8116	8043	8275	8145	100	2450	500	5890	10	1	20000000	1634	8.99	0.31	12	0.07	909.00	26088.00	10540	20230504	-22.49	7800	20231031	4.74	10540	-22.49	20230504	7800	4.74	20231031	10540	-22.49	20230504	7800	4.74	20231031	0.57	N	005680	500	100 억		7547823	N	N	1	N	00	N
131	20231108	150203	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8170	-20	5	-0.24	109107480	13325	84.78	8200	8250	8150	10640	5740	8190	8188.18	37.74	0	-3457	8303	8246	8173	8116	8043	8275	8145	100	2450	500	5890	10	1	20000000	1634	8.99	0.31	12	0.07	909.00	26088.00	10540	20230504	-22.49	7800	20231031	4.74	10540	-22.49	20230504	7800	4.74	20231031	10540	-22.49	20230504	7800	4.74	20231031	0.57	N	005680	500	100 억		7547823	N	N	0	N	00	N
132	20231108	140202	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8220	30	2	0.37	70497070	8618	54.83	8200	8220	8150	10640	5740	8190	8180.21	37.74	0	-1956	8303	8246	8173	8116	8043	8275	8145	100	2450	500	5890	10	1	20000000	1644	9.04	0.32	12	0.04	909.00	26088.00	10540	20230504	-22.01	7800	20231031	5.38	10540	-22.01	20230504	7800	5.38	20231031	10540	-22.01	20230504	7800	5.38	20231031	0.57	N	005680	500	100 억		7547823	N	N	0	N	00	N
133	20231108	130202	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8160	-30	5	-0.37	49750540	6083	38.70	8200	8220	8150	10640	5740	8190	8178.62	37.74	0	-815	8303	8246	8173	8116	8043	8275	8145	100	2450	500	5890	10	1	20000000	1632	8.98	0.31	12	0.03	909.00	26088.00	10540	20230504	-22.58	7800	20231031	4.62	10540	-22.58	20230504	7800	4.62	20231031	10540	-22.58	20230504	7800	4.62	20231031	0.57	N	005680	500	100 억		7547823	N	N	0	N	00	N
134	20231108	120203	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8160	-30	5	-0.37	40637600	4967	31.60	8200	8220	8150	10640	5740	8190	8181.52	37.74	0	-320	8303	8246	8173	8116	8043	8275	8145	100	2450	500	5890	10	1	20000000	1632	8.98	0.31	12	0.02	909.00	26088.00	10540	20230504	-22.58	7800	20231031	4.62	10540	-22.58	20230504	7800	4.62	20231031	10540	-22.58	20230504	7800	4.62	20231031	0.57	N	005680	500	100 억		7547823	N	N	0	N	00	N
135	20231108	110202	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8190	0	3	0.00	34513430	4217	26.83	8200	8220	8150	10640	5740	8190	8184.36	37.74	0	82	8303	8246	8173	8116	8043	8275	8145	100	2450	500	5890	10	1	20000000	1638	9.01	0.31	12	0.02	909.00	26088.00	10540	20230504	-22.30	7800	20231031	5.00	10540	-22.30	20230504	7800	5.00	20231031	10540	-22.30	20230504	7800	5.00	20231031	0.57	N	005680	500	100 억		7547823	N	N	0	N	00	N
136	20231108	100201	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8180	-10	5	-0.12	26491780	3237	20.59	8200	8220	8150	10640	5740	8190	8184.05	37.74	0	107	8303	8246	8173	8116	8043	8275	8145	100	2450	500	5890	10	1	20000000	1636	9.00	0.31	12	0.02	909.00	26088.00	10540	20230504	-22.39	7800	20231031	4.87	10540	-22.39	20230504	7800	4.87	20231031	10540	-22.39	20230504	7800	4.87	20231031	0.57	N	005680	500	100 억		7547823	N	N	0	N	00	N
137	20231108	090202	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8200	10	2	0.12	418200	51	0.32	8200	8200	8200	10640	5740	8190	8200.00	37.74	0	0	8303	8246	8173	8116	8043	8275	8145	100	2450	500	5890	10	1	20000000	1640	9.02	0.31	12	0.00	909.00	26088.00	10540	20230504	-22.20	7800	20231031	5.13	10540	-22.20	20230504	7800	5.13	20231031	10540	-22.20	20230504	7800	5.13	20231031	0.57	N	005680	500	100 억		7547823	N	N	0	N	00	N
138	20231107	160202	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8190	-10	5	-0.12	128258110	15718	49.01	8170	8230	8100	10660	5740	8200	8159.93	37.75	0	-2224	8280	8240	8170	8130	8060	8255	8145	100	2460	500	5900	10	1	20000000	1638	9.01	0.31	12	0.08	909.00	26088.00	10540	20230504	-22.30	7800	20231031	5.00	10540	-22.30	20230504	7800	5.00	20231031	10540	-22.30	20230504	7800	5.00	20231031	0.58	N	005680	500	100 억		7550040	N	N	1	N	00	N
139	20231107	150201	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8180	-20	5	-0.24	124947070	15313	47.75	8170	8230	8100	10660	5740	8200	8159.54	37.75	0	-2216	8280	8240	8170	8130	8060	8255	8145	100	2460	500	5900	10	1	20000000	1636	9.00	0.31	12	0.08	909.00	26088.00	10540	20230504	-22.39	7800	20231031	4.87	10540	-22.39	20230504	7800	4.87	20231031	10540	-22.39	20230504	7800	4.87	20231031	0.58	N	005680	500	100 억		7550040	N	N	1	N	00	N
140	20231107	140203	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8200	0	3	0.00	124088200	15208	47.42	8170	8230	8100	10660	5740	8200	8159.40	37.75	0	-2181	8280	8240	8170	8130	8060	8255	8145	100	2460	500	5900	10	1	20000000	1640	9.02	0.31	12	0.08	909.00	26088.00	10540	20230504	-22.20	7800	20231031	5.13	10540	-22.20	20230504	7800	5.13	20231031	10540	-22.20	20230504	7800	5.13	20231031	0.58	N	005680	500	100 억		7550040	N	N	1	N	00	N
141	20231107	130202	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8130	-70	5	-0.85	76118350	9318	29.05	8170	8230	8100	10660	5740	8200	8168.96	37.75	0	-1271	8280	8240	8170	8130	8060	8255	8145	100	2460	500	5900	10	1	20000000	1626	8.94	0.31	12	0.05	909.00	26088.00	10540	20230504	-22.87	7800	20231031	4.23	10540	-22.87	20230504	7800	4.23	20231031	10540	-22.87	20230504	7800	4.23	20231031	0.58	N	005680	500	100 억		7550040	N	N	1	N	00	N
142	20231107	120201	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8180	-20	5	-0.24	54593960	6672	20.80	8170	8230	8160	10660	5740	8200	8182.55	37.75	0	-84	8280	8240	8170	8130	8060	8255	8145	100	2460	500	5900	10	1	20000000	1636	9.00	0.31	12	0.03	909.00	26088.00	10540	20230504	-22.39	7800	20231031	4.87	10540	-22.39	20230504	7800	4.87	20231031	10540	-22.39	20230504	7800	4.87	20231031	0.58	N	005680	500	100 억		7550040	N	N	1	N	00	N
143	20231107	110202	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8190	-10	5	-0.12	53401570	6526	20.35	8170	8230	8160	10660	5740	8200	8182.89	37.75	0	-84	8280	8240	8170	8130	8060	8255	8145	100	2460	500	5900	10	1	20000000	1638	9.01	0.31	12	0.03	909.00	26088.00	10540	20230504	-22.30	7800	20231031	5.00	10540	-22.30	20230504	7800	5.00	20231031	10540	-22.30	20230504	7800	5.00	20231031	0.58	N	005680	500	100 억		7550040	N	N	1	N	00	N
144	20231107	100203	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8200	0	3	0.00	21703720	2656	8.28	8170	8200	8160	10660	5740	8200	8171.58	37.75	0	-4	8280	8240	8170	8130	8060	8255	8145	100	2460	500	5900	10	1	20000000	1640	9.02	0.31	12	0.01	909.00	26088.00	10540	20230504	-22.20	7800	20231031	5.13	10540	-22.20	20230504	7800	5.13	20231031	10540	-22.20	20230504	7800	5.13	20231031	0.58	N	005680	500	100 억		7550040	N	N	1	N	00	N
145	20231107	090200	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8160	-40	5	-0.49	1641470	201	0.63	8170	8170	8160	10660	5740	8200	8166.52	37.75	0	0	8280	8240	8170	8130	8060	8255	8145	100	2460	500	5900	10	1	20000000	1632	8.98	0.31	12	0.00	909.00	26088.00	10540	20230504	-22.58	7800	20231031	4.62	10540	-22.58	20230504	7800	4.62	20231031	10540	-22.58	20230504	7800	4.62	20231031	0.58	N	005680	500	100 억		7550040	N	N	1	N	00	N
146	20231106	160159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8200	40	2	0.49	261181300	32072	264.23	8200	8210	8100	10600	5720	8160	8143.45	37.74	0	999	8233	8196	8133	8096	8033	8215	8115	100	2440	500	5870	10	1	20000000	1640	9.02	0.31	12	0.16	909.00	26088.00	10540	20230504	-22.20	7800	20231031	5.13	10540	-22.20	20230504	7800	5.13	20231031	10540	-22.20	20230504	7800	5.13	20231031	0.58	N	005680	500	100 억		7548868	N	N	1	N	00	N
147	20231106	150159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8200	40	2	0.49	248328700	30502	251.29	8200	8210	8100	10600	5720	8160	8141.39	37.74	0	936	8233	8196	8133	8096	8033	8215	8115	100	2440	500	5870	10	1	20000000	1640	9.02	0.31	12	0.15	909.00	26088.00	10540	20230504	-22.20	7800	20231031	5.13	10540	-22.20	20230504	7800	5.13	20231031	10540	-22.20	20230504	7800	5.13	20231031	0.58	N	005680	500	100 억		7548868	N	N	0	N	00	N
148	20231106	140158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8160	0	3	0.00	224354090	27565	227.10	8200	8200	8100	10600	5720	8160	8139.09	37.74	0	627	8233	8196	8133	8096	8033	8215	8115	100	2440	500	5870	10	1	20000000	1632	8.98	0.31	12	0.14	909.00	26088.00	10540	20230504	-22.58	7800	20231031	4.62	10540	-22.58	20230504	7800	4.62	20231031	10540	-22.58	20230504	7800	4.62	20231031	0.58	N	005680	500	100 억		7548868	N	N	0	N	00	N
149	20231106	130200	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8140	-20	5	-0.25	82196040	10082	83.06	8200	8200	8100	10600	5720	8160	8152.75	37.74	0	1232	8233	8196	8133	8096	8033	8215	8115	100	2440	500	5870	10	1	20000000	1628	8.95	0.31	12	0.05	909.00	26088.00	10540	20230504	-22.77	7800	20231031	4.36	10540	-22.77	20230504	7800	4.36	20231031	10540	-22.77	20230504	7800	4.36	20231031	0.58	N	005680	500	100 억		7548868	N	N	0	N	00	N
150	20231106	120159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8160	0	3	0.00	70985580	8707	71.73	8200	8200	8100	10600	5720	8160	8152.70	37.74	0	1257	8233	8196	8133	8096	8033	8215	8115	100	2440	500	5870	10	1	20000000	1632	8.98	0.31	12	0.04	909.00	26088.00	10540	20230504	-22.58	7800	20231031	4.62	10540	-22.58	20230504	7800	4.62	20231031	10540	-22.58	20230504	7800	4.62	20231031	0.58	N	005680	500	100 억		7548868	N	N	0	N	00	N
151	20231106	110200	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8180	20	2	0.25	62004520	7606	62.66	8200	8200	8100	10600	5720	8160	8152.05	37.74	0	1334	8233	8196	8133	8096	8033	8215	8115	100	2440	500	5870	10	1	20000000	1636	9.00	0.31	12	0.04	909.00	26088.00	10540	20230504	-22.39	7800	20231031	4.87	10540	-22.39	20230504	7800	4.87	20231031	10540	-22.39	20230504	7800	4.87	20231031	0.58	N	005680	500	100 억		7548868	N	N	0	N	00	N
152	20231106	100154	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8160	0	3	0.00	41021350	5035	41.48	8200	8200	8100	10600	5720	8160	8147.24	37.74	0	1644	8233	8196	8133	8096	8033	8215	8115	100	2440	500	5870	10	1	20000000	1632	8.98	0.31	12	0.03	909.00	26088.00	10540	20230504	-22.58	7800	20231031	4.62	10540	-22.58	20230504	7800	4.62	20231031	10540	-22.58	20230504	7800	4.62	20231031	0.58	N	005680	500	100 억		7548868	N	N	0	N	00	N
153	20231106	090200	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8180	20	2	0.25	8145850	1005	8.28	8200	8200	8100	10600	5720	8160	8105.32	37.74	0	892	8233	8196	8133	8096	8033	8215	8115	100	2440	500	5870	10	1	20000000	1636	9.00	0.31	12	0.01	909.00	26088.00	10540	20230504	-22.39	7800	20231031	4.87	10540	-22.39	20230504	7800	4.87	20231031	10540	-22.39	20230504	7800	4.87	20231031	0.58	N	005680	500	100 억		7548868	N	N	0	N	00	N
154	20231103	160157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8160	30	2	0.37	98356750	12133	95.11	8130	8170	8070	10560	5700	8130	8106.55	37.73	0	1875	8283	8206	8093	8016	7903	8245	8055	100	2430	500	5850	10	1	20000000	1632	8.98	0.31	12	0.06	909.00	26088.00	10540	20230504	-22.58	7800	20231031	4.62	10540	-22.58	20230504	7800	4.62	20231031	10540	-22.58	20230504	7800	4.62	20231031	0.58	N	005680	500	100 억		7546979	N	N	0	N	00	N
155	20231103	150158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8120	-10	5	-0.12	89694560	11069	86.77	8130	8170	8070	10560	5700	8130	8103.22	37.73	0	1616	8283	8206	8093	8016	7903	8245	8055	100	2430	500	5850	10	1	20000000	1624	8.93	0.31	12	0.06	909.00	26088.00	10540	20230504	-22.96	7800	20231031	4.10	10540	-22.96	20230504	7800	4.10	20231031	10540	-22.96	20230504	7800	4.10	20231031	0.58	N	005680	500	100 억		7546979	N	N	0	N	00	N
156	20231103	140158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8100	-30	5	-0.37	75738780	9351	73.30	8130	8170	8070	10560	5700	8130	8099.54	37.73	0	1681	8283	8206	8093	8016	7903	8245	8055	100	2430	500	5850	10	1	20000000	1620	8.91	0.31	12	0.05	909.00	26088.00	10540	20230504	-23.15	7800	20231031	3.85	10540	-23.15	20230504	7800	3.85	20231031	10540	-23.15	20230504	7800	3.85	20231031	0.58	N	005680	500	100 억		7546979	N	N	0	N	00	N
157	20231103	130158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8110	-20	5	-0.25	66097990	8162	63.98	8130	8170	8070	10560	5700	8130	8098.26	37.73	0	1224	8283	8206	8093	8016	7903	8245	8055	100	2430	500	5850	10	1	20000000	1622	8.92	0.31	12	0.04	909.00	26088.00	10540	20230504	-23.06	7800	20231031	3.97	10540	-23.06	20230504	7800	3.97	20231031	10540	-23.06	20230504	7800	3.97	20231031	0.58	N	005680	500	100 억		7546979	N	N	0	N	00	N
158	20231103	120157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8110	-20	5	-0.25	60586530	7481	58.64	8130	8170	8070	10560	5700	8130	8098.72	37.73	0	1040	8283	8206	8093	8016	7903	8245	8055	100	2430	500	5850	10	1	20000000	1622	8.92	0.31	12	0.04	909.00	26088.00	10540	20230504	-23.06	7800	20231031	3.97	10540	-23.06	20230504	7800	3.97	20231031	10540	-23.06	20230504	7800	3.97	20231031	0.58	N	005680	500	100 억		7546979	N	N	0	N	00	N
159	20231103	110159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8080	-50	5	-0.62	20700400	2551	20.00	8130	8170	8080	10560	5700	8130	8114.62	37.73	0	-354	8283	8206	8093	8016	7903	8245	8055	100	2430	500	5850	10	1	20000000	1616	8.89	0.31	12	0.01	909.00	26088.00	10540	20230504	-23.34	7800	20231031	3.59	10540	-23.34	20230504	7800	3.59	20231031	10540	-23.34	20230504	7800	3.59	20231031	0.58	N	005680	500	100 억		7546979	N	N	0	N	00	N
160	20231103	100157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8110	-20	5	-0.25	9403220	1157	9.07	8130	8170	8110	10560	5700	8130	8127.24	37.73	0	-354	8283	8206	8093	8016	7903	8245	8055	100	2430	500	5850	10	1	20000000	1622	8.92	0.31	12	0.01	909.00	26088.00	10540	20230504	-23.06	7800	20231031	3.97	10540	-23.06	20230504	7800	3.97	20231031	10540	-23.06	20230504	7800	3.97	20231031	0.58	N	005680	500	100 억		7546979	N	N	0	N	00	N
161	20231103	090158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8170	40	2	0.49	252070	31	0.24	8130	8170	8130	10560	5700	8130	8131.29	37.73	0	-24	8283	8206	8093	8016	7903	8245	8055	100	2430	500	5850	10	1	20000000	1634	8.99	0.31	12	0.00	909.00	26088.00	10540	20230504	-22.49	7800	20231031	4.74	10540	-22.49	20230504	7800	4.74	20231031	10540	-22.49	20230504	7800	4.74	20231031	0.58	N	005680	500	100 억		7546979	N	N	0	N	00	N
162	20231102	160157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8130	190	2	2.39	103216770	12757	161.62	7980	8170	7980	10320	5560	7940	8090.83	37.72	0	5710	8006	7972	7926	7892	7846	7990	7910	100	2380	500	5710	10	1	20000000	1626	8.94	0.31	12	0.06	909.00	26088.00	10540	20230504	-22.87	7800	20231031	4.23	10540	-22.87	20230504	7800	4.23	20231031	10540	-22.87	20230504	7800	4.23	20231031	0.55	N	005680	500	100 억		7544894	N	N	0	N	00	N
163	20231102	150158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8100	160	2	2.02	100885790	12470	157.99	7980	8170	7980	10320	5560	7940	8090.28	37.72	0	5495	8006	7972	7926	7892	7846	7990	7910	100	2380	500	5710	10	1	20000000	1620	8.91	0.31	12	0.06	909.00	26088.00	10540	20230504	-23.15	7800	20231031	3.85	10540	-23.15	20230504	7800	3.85	20231031	10540	-23.15	20230504	7800	3.85	20231031	0.55	N	005680	500	100 억		7544894	N	N	0	N	00	N
164	20231102	140157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8100	160	2	2.02	88551980	10950	138.73	7980	8170	7980	10320	5560	7940	8086.94	37.72	0	5769	8006	7972	7926	7892	7846	7990	7910	100	2380	500	5710	10	1	20000000	1620	8.91	0.31	12	0.05	909.00	26088.00	10540	20230504	-23.15	7800	20231031	3.85	10540	-23.15	20230504	7800	3.85	20231031	10540	-23.15	20230504	7800	3.85	20231031	0.55	N	005680	500	100 억		7544894	N	N	0	N	00	N
165	20231102	130157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8160	220	2	2.77	75461020	9338	118.31	7980	8160	7980	10320	5560	7940	8081.07	37.72	0	5522	8006	7972	7926	7892	7846	7990	7910	100	2380	500	5710	10	1	20000000	1632	8.98	0.31	12	0.05	909.00	26088.00	10540	20230504	-22.58	7800	20231031	4.62	10540	-22.58	20230504	7800	4.62	20231031	10540	-22.58	20230504	7800	4.62	20231031	0.55	N	005680	500	100 억		7544894	N	N	0	N	00	N
166	20231102	120156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8160	220	2	2.77	64906530	8042	101.89	7980	8160	7980	10320	5560	7940	8070.94	37.72	0	4612	8006	7972	7926	7892	7846	7990	7910	100	2380	500	5710	10	1	20000000	1632	8.98	0.31	12	0.04	909.00	26088.00	10540	20230504	-22.58	7800	20231031	4.62	10540	-22.58	20230504	7800	4.62	20231031	10540	-22.58	20230504	7800	4.62	20231031	0.55	N	005680	500	100 억		7544894	N	N	0	N	00	N
167	20231102	110154	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8090	150	2	1.89	52615380	6529	82.72	7980	8120	7980	10320	5560	7940	8058.72	37.72	0	3799	8006	7972	7926	7892	7846	7990	7910	100	2380	500	5710	10	1	20000000	1618	8.90	0.31	12	0.03	909.00	26088.00	10540	20230504	-23.24	7800	20231031	3.72	10540	-23.24	20230504	7800	3.72	20231031	10540	-23.24	20230504	7800	3.72	20231031	0.55	N	005680	500	100 억		7544894	N	N	0	N	00	N
168	20231102	100157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8050	110	2	1.39	20216830	2522	31.95	7980	8060	7980	10320	5560	7940	8016.19	37.72	0	1230	8006	7972	7926	7892	7846	7990	7910	100	2380	500	5710	10	1	20000000	1610	8.86	0.31	12	0.01	909.00	26088.00	10540	20230504	-23.62	7800	20231031	3.21	10540	-23.62	20230504	7800	3.21	20231031	10540	-23.62	20230504	7800	3.21	20231031	0.55	N	005680	500	100 억		7544894	N	N	0	N	00	N
169	20231102	090157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7990	50	2	0.63	239410	30	0.38	7980	7990	7980	10320	5560	7940	7980.33	37.72	0	0	8006	7972	7926	7892	7846	7990	7910	100	2380	500	5710	10	1	20000000	1598	8.79	0.31	12	0.00	909.00	26088.00	10540	20230504	-24.19	7800	20231031	2.44	10540	-24.19	20230504	7800	2.44	20231031	10540	-24.19	20230504	7800	2.44	20231031	0.55	N	005680	500	100 억		7544894	N	N	0	N	00	N
170	20231101	160155	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7940	20	2	0.25	62388740	7885	17.01	7900	7960	7880	10290	5550	7920	7912.33	37.73	0	-2260	8213	8066	7933	7786	7653	8000	7720	100	2370	500	5700	10	1	20000000	1588	8.73	0.30	12	0.04	909.00	26088.00	10540	20230504	-24.67	7800	20231031	1.79	10540	-24.67	20230504	7800	1.79	20231031	10540	-24.67	20230504	7800	1.79	20231031	0.56	N	005680	500	100 억		7546972	N	N	0	N	00	N
171	20231101	150156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7920	0	3	0.00	59342350	7501	16.18	7900	7960	7880	10290	5550	7920	7911.26	37.73	0	-2258	8213	8066	7933	7786	7653	8000	7720	100	2370	500	5700	10	1	20000000	1584	8.71	0.30	12	0.04	909.00	26088.00	10540	20230504	-24.86	7800	20231031	1.54	10540	-24.86	20230504	7800	1.54	20231031	10540	-24.86	20230504	7800	1.54	20231031	0.56	N	005680	500	100 억		7546972	N	N	0	N	00	N
172	20231101	140155	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7910	-10	5	-0.13	55332470	6994	15.08	7900	7960	7880	10290	5550	7920	7911.42	37.73	0	-2170	8213	8066	7933	7786	7653	8000	7720	100	2370	500	5700	10	1	20000000	1582	8.70	0.30	12	0.03	909.00	26088.00	10540	20230504	-24.95	7800	20231031	1.41	10540	-24.95	20230504	7800	1.41	20231031	10540	-24.95	20230504	7800	1.41	20231031	0.56	N	005680	500	100 억		7546972	N	N	0	N	00	N
173	20231101	130157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7910	-10	5	-0.13	41918880	5298	11.43	7900	7960	7880	10290	5550	7920	7912.21	37.73	0	-1688	8213	8066	7933	7786	7653	8000	7720	100	2370	500	5700	10	1	20000000	1582	8.70	0.30	12	0.03	909.00	26088.00	10540	20230504	-24.95	7800	20231031	1.41	10540	-24.95	20230504	7800	1.41	20231031	10540	-24.95	20230504	7800	1.41	20231031	0.56	N	005680	500	100 억		7546972	N	N	0	N	00	N
174	20231101	120158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7910	-10	5	-0.13	36458230	4607	9.94	7900	7960	7880	10290	5550	7920	7913.66	37.73	0	-1581	8213	8066	7933	7786	7653	8000	7720	100	2370	500	5700	10	1	20000000	1582	8.70	0.30	12	0.02	909.00	26088.00	10540	20230504	-24.95	7800	20231031	1.41	10540	-24.95	20230504	7800	1.41	20231031	10540	-24.95	20230504	7800	1.41	20231031	0.56	N	005680	500	100 억		7546972	N	N	0	N	00	N
175	20231101	110159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7900	-20	5	-0.25	34807710	4398	9.49	7900	7960	7900	10290	5550	7920	7914.44	37.73	0	-1515	8213	8066	7933	7786	7653	8000	7720	100	2370	500	5700	10	1	20000000	1580	8.69	0.30	12	0.02	909.00	26088.00	10540	20230504	-25.05	7800	20231031	1.28	10540	-25.05	20230504	7800	1.28	20231031	10540	-25.05	20230504	7800	1.28	20231031	0.56	N	005680	500	100 억		7546972	N	N	0	N	00	N
176	20231101	100157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7920	0	3	0.00	17512680	2212	4.77	7900	7960	7900	10290	5550	7920	7917.12	37.73	0	-262	8213	8066	7933	7786	7653	8000	7720	100	2370	500	5700	10	1	20000000	1584	8.71	0.30	12	0.01	909.00	26088.00	10540	20230504	-24.86	7800	20231031	1.54	10540	-24.86	20230504	7800	1.54	20231031	10540	-24.86	20230504	7800	1.54	20231031	0.56	N	005680	500	100 억		7546972	N	N	0	N	00	N
177	20231101	090158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7960	40	2	0.51	959920	121	0.26	7900	7960	7900	10290	5550	7920	7933.22	37.73	0	-36	8213	8066	7933	7786	7653	8000	7720	100	2370	500	5700	10	1	20000000	1592	8.76	0.31	12	0.00	909.00	26088.00	10540	20230504	-24.48	7800	20231031	2.05	10540	-24.48	20230504	7800	2.05	20231031	10540	-24.48	20230504	7800	2.05	20231031	0.56	N	005680	500	100 억		7546972	N	N	0	N	00	N