KissMeData/248070/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	161104	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27350	-450	5	-1.62	10359317400	376340	105.61	27900	28100	27350	36100	19500	27800	27528.18	18.89	0	-52748	28433	28116	27683	27366	26933	28275	27525	250	8300	500	21120	50	1	50005551	13677	28.91	4.36	12	0.75	946.00	6273.00	32450	20230829	-15.72	16550	20221227	65.26	32450	-15.72	20230829	16800	62.80	20230102	32450	-15.72	20230829	16550	65.26	20221227	2.76	N	248070	500	250 억		9448100	N	N	39	N	00	N
3	20231130	151103	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27500	-300	5	-1.08	8317404350	301768	84.68	27900	28100	27350	36100	19500	27800	27562.20	18.89	0	-37102	28433	28116	27683	27366	26933	28275	27525	250	8300	500	21120	50	1	50005551	13752	29.07	4.38	12	0.60	946.00	6273.00	32450	20230829	-15.25	16550	20221227	66.16	32450	-15.25	20230829	16800	63.69	20230102	32450	-15.25	20230829	16550	66.16	20221227	2.76	N	248070	500	250 억		9448100	N	N	3	N	00	N
4	20231130	141100	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27550	-250	5	-0.90	4958309200	179276	50.31	27900	28100	27400	36100	19500	27800	27657.36	18.89	0	-34636	28433	28116	27683	27366	26933	28275	27525	250	8300	500	21120	50	1	50005551	13777	29.12	4.39	12	0.36	946.00	6273.00	32450	20230829	-15.10	16550	20221227	66.47	32450	-15.10	20230829	16800	63.99	20230102	32450	-15.10	20230829	16550	66.47	20221227	2.76	N	248070	500	250 억		9448100	N	N	3	N	00	N
5	20231130	131058	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	0	3	0.00	3989372500	144254	40.48	27900	28100	27400	36100	19500	27800	27655.14	18.89	0	-27395	28433	28116	27683	27366	26933	28275	27525	250	8300	500	21120	50	1	50005551	13902	29.39	4.43	12	0.29	946.00	6273.00	32450	20230829	-14.33	16550	20221227	67.98	32450	-14.33	20230829	16800	65.48	20230102	32450	-14.33	20230829	16550	67.98	20221227	2.76	N	248070	500	250 억		9448100	N	N	3	N	00	N
6	20231130	121111	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	-100	5	-0.36	3484929000	126067	35.38	27900	28100	27400	36100	19500	27800	27643.40	18.89	0	-28165	28433	28116	27683	27366	26933	28275	27525	250	8300	500	21120	50	1	50005551	13852	29.28	4.42	12	0.25	946.00	6273.00	32450	20230829	-14.64	16550	20221227	67.37	32450	-14.64	20230829	16800	64.88	20230102	32450	-14.64	20230829	16550	67.37	20221227	2.76	N	248070	500	250 억		9448100	N	N	3	N	00	N
7	20231130	111107	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27650	-150	5	-0.54	3012471250	109003	30.59	27900	28100	27400	36100	19500	27800	27636.51	18.89	0	-28906	28433	28116	27683	27366	26933	28275	27525	250	8300	500	21120	50	1	50005551	13827	29.23	4.41	12	0.22	946.00	6273.00	32450	20230829	-14.79	16550	20221227	67.07	32450	-14.79	20230829	16800	64.58	20230102	32450	-14.79	20230829	16550	67.07	20221227	2.76	N	248070	500	250 억		9448100	N	N	3	N	00	N
8	20231130	101059	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27500	-300	5	-1.08	2178504600	78709	22.09	27900	28100	27450	36100	19500	27800	27677.87	18.89	0	-18507	28433	28116	27683	27366	26933	28275	27525	250	8300	500	21120	50	1	50005551	13752	29.07	4.38	12	0.16	946.00	6273.00	32450	20230829	-15.25	16550	20221227	66.16	32450	-15.25	20230829	16800	63.69	20230102	32450	-15.25	20230829	16550	66.16	20221227	2.76	N	248070	500	250 억		9448100	N	N	3	N	00	N
9	20231130	091059	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	-100	5	-0.36	593302350	21237	5.96	27900	28100	27650	36100	19500	27800	27937.56	18.89	0	-239	28433	28116	27683	27366	26933	28275	27525	250	8300	500	21120	50	1	50005551	13852	29.28	4.42	12	0.04	946.00	6273.00	32450	20230829	-14.64	16550	20221227	67.37	32450	-14.64	20230829	16800	64.88	20230102	32450	-14.64	20230829	16550	67.37	20221227	2.76	N	248070	500	250 억		9448100	N	N	3	N	00	N
10	20231129	161054	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	450	2	1.65	9814592850	355152	58.70	27400	28000	27250	35550	19150	27350	27634.23	18.77	0	61033	28650	28000	27600	26950	26550	27800	26750	250	8200	500	20780	50	1	50005551	13902	29.39	4.43	12	0.71	946.00	6273.00	32450	20230829	-14.33	16550	20221227	67.98	32450	-14.33	20230829	16800	65.48	20230102	32450	-14.33	20230829	16550	67.98	20221227	2.85	N	248070	500	250 억		9386748	N	N	3	N	00	N
11	20231129	151105	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	450	2	1.65	9410787050	340633	56.30	27400	28000	27250	35550	19150	27350	27627.35	18.77	0	56021	28650	28000	27600	26950	26550	27800	26750	250	8200	500	20780	50	1	50005551	13902	29.39	4.43	12	0.68	946.00	6273.00	32450	20230829	-14.33	16550	20221227	67.98	32450	-14.33	20230829	16800	65.48	20230102	32450	-14.33	20230829	16550	67.98	20221227	2.85	N	248070	500	250 억		9386748	N	N	0	N	00	N
12	20231129	141058	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27750	400	2	1.46	8153180000	295361	48.82	27400	28000	27250	35550	19150	27350	27604.12	18.77	0	49279	28650	28000	27600	26950	26550	27800	26750	250	8200	500	20780	50	1	50005551	13877	29.33	4.42	12	0.59	946.00	6273.00	32450	20230829	-14.48	16550	20221227	67.67	32450	-14.48	20230829	16800	65.18	20230102	32450	-14.48	20230829	16550	67.67	20221227	2.85	N	248070	500	250 억		9386748	N	N	0	N	00	N
13	20231129	131059	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27850	500	2	1.83	6571456600	238630	39.44	27400	27850	27250	35550	19150	27350	27538.27	18.77	0	28901	28650	28000	27600	26950	26550	27800	26750	250	8200	500	20780	50	1	50005551	13927	29.44	4.44	12	0.48	946.00	6273.00	32450	20230829	-14.18	16550	20221227	68.28	32450	-14.18	20230829	16800	65.77	20230102	32450	-14.18	20230829	16550	68.28	20221227	2.85	N	248070	500	250 억		9386748	N	N	0	N	00	N
14	20231129	121101	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27600	250	2	0.91	4996084250	181837	30.06	27400	27750	27250	35550	19150	27350	27475.62	18.77	0	4354	28650	28000	27600	26950	26550	27800	26750	250	8200	500	20780	50	1	50005551	13802	29.18	4.40	12	0.36	946.00	6273.00	32450	20230829	-14.95	16550	20221227	66.77	32450	-14.95	20230829	16800	64.29	20230102	32450	-14.95	20230829	16550	66.77	20221227	2.85	N	248070	500	250 억		9386748	N	N	0	N	00	N
15	20231129	111101	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27650	300	2	1.10	4397512500	160147	26.47	27400	27750	27250	35550	19150	27350	27459.23	18.77	0	3110	28650	28000	27600	26950	26550	27800	26750	250	8200	500	20780	50	1	50005551	13827	29.23	4.41	12	0.32	946.00	6273.00	32450	20230829	-14.79	16550	20221227	67.07	32450	-14.79	20230829	16800	64.58	20230102	32450	-14.79	20230829	16550	67.07	20221227	2.85	N	248070	500	250 억		9386748	N	N	0	N	00	N
16	20231129	101057	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27450	100	2	0.37	3075798000	112119	18.53	27400	27650	27250	35550	19150	27350	27433.34	18.77	0	-3217	28650	28000	27600	26950	26550	27800	26750	250	8200	500	20780	50	1	50005551	13727	29.02	4.38	12	0.22	946.00	6273.00	32450	20230829	-15.41	16550	20221227	65.86	32450	-15.41	20230829	16800	63.39	20230102	32450	-15.41	20230829	16550	65.86	20221227	2.85	N	248070	500	250 억		9386748	N	N	0	N	00	N
17	20231129	091053	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27500	150	2	0.55	1280803450	46557	7.70	27400	27650	27250	35550	19150	27350	27510.45	18.77	0	-16074	28650	28000	27600	26950	26550	27800	26750	250	8200	500	20780	50	1	50005551	13752	29.07	4.38	12	0.09	946.00	6273.00	32450	20230829	-15.25	16550	20221227	66.16	32450	-15.25	20230829	16800	63.69	20230102	32450	-15.25	20230829	16550	66.16	20221227	2.85	N	248070	500	250 억		9386748	N	N	0	N	00	N
18	20231128	161054	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27350	-700	5	-2.50	16589123800	602229	150.86	28100	28250	27200	36450	19650	28050	27546.62	18.67	0	47009	28883	28466	27833	27416	26783	28150	27100	250	8400	500	21310	50	1	50005551	13677	28.91	4.36	12	1.20	946.00	6273.00	32450	20230829	-15.72	16550	20221227	65.26	32450	-15.72	20230829	16800	62.80	20230102	32450	-15.72	20230829	16550	65.26	20221227	2.83	N	248070	500	250 억		9337388	N	N	341	N	00	N
19	20231128	150941	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27300	-750	5	-2.67	14901506700	540367	135.36	28100	28250	27250	36450	19650	28050	27576.64	18.67	0	27700	28883	28466	27833	27416	26783	28150	27100	250	8400	500	21310	50	1	50005551	13652	28.86	4.35	12	1.08	946.00	6273.00	32450	20230829	-15.87	16550	20221227	64.95	32450	-15.87	20230829	16800	62.50	20230102	32450	-15.87	20230829	16550	64.95	20221227	2.83	N	248070	500	250 억		9337388	N	N	341	N	00	N
20	20231128	141054	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27650	-400	5	-1.43	10628414800	384308	96.27	28100	28250	27450	36450	19650	28050	27655.98	18.67	0	15869	28883	28466	27833	27416	26783	28150	27100	250	8400	500	21310	50	1	50005551	13827	29.23	4.41	12	0.77	946.00	6273.00	32450	20230829	-14.79	16550	20221227	67.07	32450	-14.79	20230829	16800	64.58	20230102	32450	-14.79	20230829	16550	67.07	20221227	2.83	N	248070	500	250 억		9337388	N	N	341	N	00	N
21	20231128	131046	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27750	-300	5	-1.07	8755474800	316408	79.26	28100	28250	27450	36450	19650	28050	27671.47	18.67	0	6694	28883	28466	27833	27416	26783	28150	27100	250	8400	500	21310	50	1	50005551	13877	29.33	4.42	12	0.63	946.00	6273.00	32450	20230829	-14.48	16550	20221227	67.67	32450	-14.48	20230829	16800	65.18	20230102	32450	-14.48	20230829	16550	67.67	20221227	2.83	N	248070	500	250 억		9337388	N	N	341	N	00	N
22	20231128	121053	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	-350	5	-1.25	7273428150	262830	65.84	28100	28250	27450	36450	19650	28050	27673.51	18.67	0	-8203	28883	28466	27833	27416	26783	28150	27100	250	8400	500	21310	50	1	50005551	13852	29.28	4.42	12	0.53	946.00	6273.00	32450	20230829	-14.64	16550	20221227	67.37	32450	-14.64	20230829	16800	64.88	20230102	32450	-14.64	20230829	16550	67.37	20221227	2.83	N	248070	500	250 억		9337388	N	N	341	N	00	N
23	20231128	111053	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27550	-500	5	-1.78	5779899450	208640	52.26	28100	28250	27450	36450	19650	28050	27702.74	18.67	0	-11069	28883	28466	27833	27416	26783	28150	27100	250	8400	500	21310	50	1	50005551	13777	29.12	4.39	12	0.42	946.00	6273.00	32450	20230829	-15.10	16550	20221227	66.47	32450	-15.10	20230829	16800	63.99	20230102	32450	-15.10	20230829	16550	66.47	20221227	2.83	N	248070	500	250 억		9337388	N	N	341	N	00	N
24	20231128	101048	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27650	-400	5	-1.43	3700612350	133104	33.34	28100	28250	27450	36450	19650	28050	27802.41	18.67	0	-8950	28883	28466	27833	27416	26783	28150	27100	250	8400	500	21310	50	1	50005551	13827	29.23	4.41	12	0.27	946.00	6273.00	32450	20230829	-14.79	16550	20221227	67.07	32450	-14.79	20230829	16800	64.58	20230102	32450	-14.79	20230829	16550	67.07	20221227	2.83	N	248070	500	250 억		9337388	N	N	341	N	00	N
25	20231128	091049	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28150	100	2	0.36	538313600	19185	4.81	28100	28150	28000	36450	19650	28050	28059.09	18.67	0	7890	28883	28466	27833	27416	26783	28150	27100	250	8400	500	21310	50	1	50005551	14077	29.76	4.49	12	0.04	946.00	6273.00	32450	20230829	-13.25	16550	20221227	70.09	32450	-13.25	20230829	16800	67.56	20230102	32450	-13.25	20230829	16550	70.09	20221227	2.83	N	248070	500	250 억		9337388	N	N	341	N	00	N
26	20231127	161041	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28050	-150	5	-0.53	11030322700	397383	177.70	28150	28250	27200	36650	19750	28200	27756.81	18.62	0	28697	28866	28532	28316	27982	27766	28425	27875	250	8450	500	21430	50	1	50005551	14027	29.65	4.47	12	0.79	946.00	6273.00	32450	20230829	-13.56	16550	20221227	69.49	32450	-13.56	20230829	16800	66.96	20230102	32450	-13.56	20230829	16550	69.49	20221227	2.95	N	248070	500	250 억		9312908	N	N	341	N	00	N
27	20231127	151053	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	-250	5	-0.89	10535638950	379729	169.81	28150	28250	27200	36650	19750	28200	27745.15	18.62	0	26302	28866	28532	28316	27982	27766	28425	27875	250	8450	500	21430	50	1	50005551	13977	29.55	4.46	12	0.76	946.00	6273.00	32450	20230829	-13.87	16550	20221227	68.88	32450	-13.87	20230829	16800	66.37	20230102	32450	-13.87	20230829	16550	68.88	20221227	2.95	N	248070	500	250 억		9312908	N	N	0	N	00	N
28	20231127	141050	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28150	-50	5	-0.18	9356534450	337603	150.97	28150	28250	27200	36650	19750	28200	27714.61	18.62	0	28669	28866	28532	28316	27982	27766	28425	27875	250	8450	500	21430	50	1	50005551	14077	29.76	4.49	12	0.68	946.00	6273.00	32450	20230829	-13.25	16550	20221227	70.09	32450	-13.25	20230829	16800	67.56	20230102	32450	-13.25	20230829	16550	70.09	20221227	2.95	N	248070	500	250 억		9312908	N	N	0	N	00	N
29	20231127	131052	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	-300	5	-1.06	8458259400	305641	136.68	28150	28150	27200	36650	19750	28200	27673.84	18.62	0	35856	28866	28532	28316	27982	27766	28425	27875	250	8450	500	21430	50	1	50005551	13952	29.49	4.45	12	0.61	946.00	6273.00	32450	20230829	-14.02	16550	20221227	68.58	32450	-14.02	20230829	16800	66.07	20230102	32450	-14.02	20230829	16550	68.58	20221227	2.95	N	248070	500	250 억		9312908	N	N	0	N	00	N
30	20231127	121057	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	-200	5	-0.71	7787255300	281650	125.95	28150	28150	27200	36650	19750	28200	27648.69	18.62	0	36848	28866	28532	28316	27982	27766	28425	27875	250	8450	500	21430	50	1	50005551	14002	29.60	4.46	12	0.56	946.00	6273.00	32450	20230829	-13.71	16550	20221227	69.18	32450	-13.71	20230829	16800	66.67	20230102	32450	-13.71	20230829	16550	69.18	20221227	2.95	N	248070	500	250 억		9312908	N	N	0	N	00	N
31	20231127	111040	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	-300	5	-1.06	6816736700	246895	110.41	28150	28150	27200	36650	19750	28200	27609.86	18.62	0	30936	28866	28532	28316	27982	27766	28425	27875	250	8450	500	21430	50	1	50005551	13952	29.49	4.45	12	0.49	946.00	6273.00	32450	20230829	-14.02	16550	20221227	68.58	32450	-14.02	20230829	16800	66.07	20230102	32450	-14.02	20230829	16550	68.58	20221227	2.95	N	248070	500	250 억		9312908	N	N	0	N	00	N
32	20231127	101037	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27450	-750	5	-2.66	5193093700	188462	84.28	28150	28150	27200	36650	19750	28200	27555.12	18.62	0	2984	28866	28532	28316	27982	27766	28425	27875	250	8450	500	21430	50	1	50005551	13727	29.02	4.38	12	0.38	946.00	6273.00	32450	20230829	-15.41	16550	20221227	65.86	32450	-15.41	20230829	16800	63.39	20230102	32450	-15.41	20230829	16550	65.86	20221227	2.95	N	248070	500	250 억		9312908	N	N	0	N	00	N
33	20231127	091041	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	-500	5	-1.77	1091133100	39132	17.50	28150	28150	27700	36650	19750	28200	27883.39	18.62	0	-8886	28866	28532	28316	27982	27766	28425	27875	250	8450	500	21430	50	1	50005551	13852	29.28	4.42	12	0.08	946.00	6273.00	32450	20230829	-14.64	16550	20221227	67.37	32450	-14.64	20230829	16800	64.88	20230102	32450	-14.64	20230829	16550	67.37	20221227	2.95	N	248070	500	250 억		9312908	N	N	0	N	00	N
34	20231124	161034	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28200	-300	5	-1.05	6264387250	221217	45.40	28650	28650	28100	37050	19950	28500	28318.59	18.62	0	3877	29433	28966	28583	28116	27733	29200	28350	250	8550	500	21660	50	1	50005551	14102	29.81	4.50	12	0.44	946.00	6273.00	32450	20230829	-13.10	16550	20221227	70.39	32450	-13.10	20230829	16800	67.86	20230102	32450	-13.10	20230829	16550	70.39	20221227	2.93	N	248070	500	250 억		9309497	N	N	0	N	00	N
35	20231124	151043	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28250	-250	5	-0.88	5584920700	197134	40.46	28650	28650	28100	37050	19950	28500	28330.58	18.62	0	514	29433	28966	28583	28116	27733	29200	28350	250	8550	500	21660	50	1	50005551	14127	29.86	4.50	12	0.39	946.00	6273.00	32450	20230829	-12.94	16550	20221227	70.69	32450	-12.94	20230829	16800	68.15	20230102	32450	-12.94	20230829	16550	70.69	20221227	2.93	N	248070	500	250 억		9309497	N	N	0	N	00	N
36	20231124	141041	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28300	-200	5	-0.70	4970311750	175395	35.99	28650	28650	28100	37050	19950	28500	28337.82	18.62	0	-2898	29433	28966	28583	28116	27733	29200	28350	250	8550	500	21660	50	1	50005551	14152	29.92	4.51	12	0.35	946.00	6273.00	32450	20230829	-12.79	16550	20221227	71.00	32450	-12.79	20230829	16800	68.45	20230102	32450	-12.79	20230829	16550	71.00	20221227	2.93	N	248070	500	250 억		9309497	N	N	0	N	00	N
37	20231124	131036	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28250	-250	5	-0.88	3878028250	136817	28.08	28650	28650	28100	37050	19950	28500	28344.64	18.62	0	-5105	29433	28966	28583	28116	27733	29200	28350	250	8550	500	21660	50	1	50005551	14127	29.86	4.50	12	0.27	946.00	6273.00	32450	20230829	-12.94	16550	20221227	70.69	32450	-12.94	20230829	16800	68.15	20230102	32450	-12.94	20230829	16550	70.69	20221227	2.93	N	248070	500	250 억		9309497	N	N	0	N	00	N
38	20231124	121044	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28400	-100	5	-0.35	3394517900	119764	24.58	28650	28650	28100	37050	19950	28500	28343.39	18.62	0	-3758	29433	28966	28583	28116	27733	29200	28350	250	8550	500	21660	50	1	50005551	14202	30.02	4.53	12	0.24	946.00	6273.00	32450	20230829	-12.48	16550	20221227	71.60	32450	-12.48	20230829	16800	69.05	20230102	32450	-12.48	20230829	16550	71.60	20221227	2.93	N	248070	500	250 억		9309497	N	N	0	N	00	N
39	20231124	111040	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28350	-150	5	-0.53	3054706700	107786	22.12	28650	28650	28100	37050	19950	28500	28340.47	18.62	0	-2939	29433	28966	28583	28116	27733	29200	28350	250	8550	500	21660	50	1	50005551	14177	29.97	4.52	12	0.22	946.00	6273.00	32450	20230829	-12.63	16550	20221227	71.30	32450	-12.63	20230829	16800	68.75	20230102	32450	-12.63	20230829	16550	71.30	20221227	2.93	N	248070	500	250 억		9309497	N	N	0	N	00	N
40	20231124	101042	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28250	-250	5	-0.88	2573565350	90780	18.63	28650	28650	28100	37050	19950	28500	28349.47	18.62	0	-2787	29433	28966	28583	28116	27733	29200	28350	250	8550	500	21660	50	1	50005551	14127	29.86	4.50	12	0.18	946.00	6273.00	32450	20230829	-12.94	16550	20221227	70.69	32450	-12.94	20230829	16800	68.15	20230102	32450	-12.94	20230829	16550	70.69	20221227	2.93	N	248070	500	250 억		9309497	N	N	0	N	00	N
41	20231124	091036	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28400	-100	5	-0.35	644108650	22585	4.63	28650	28650	28400	37050	19950	28500	28519.31	18.62	0	-5416	29433	28966	28583	28116	27733	29200	28350	250	8550	500	21660	50	1	50005551	14202	30.02	4.53	12	0.05	946.00	6273.00	32450	20230829	-12.48	16550	20221227	71.60	32450	-12.48	20230829	16800	69.05	20230102	32450	-12.48	20230829	16550	71.60	20221227	2.93	N	248070	500	250 억		9309497	N	N	0	N	00	N
42	20231123	161022	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28500	150	2	0.53	13908392000	483721	82.87	28350	29050	28200	36850	19850	28350	28753.81	18.47	0	63442	28983	28666	28283	27966	27583	28825	28125	250	8500	500	21540	50	1	50005551	14252	30.13	4.54	12	0.97	946.00	6273.00	32450	20230829	-12.17	16550	20221227	72.21	32450	-12.17	20230829	16800	69.64	20230102	32450	-12.17	20230829	16550	72.21	20221227	2.93	N	248070	500	250 억		9236510	N	N	29	N	00	N
43	20231123	151058	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28600	250	2	0.88	13044756800	453455	77.68	28350	29050	28200	36850	19850	28350	28767.60	18.47	0	56992	28983	28666	28283	27966	27583	28825	28125	250	8500	500	21540	50	1	50005551	14302	30.23	4.56	12	0.91	946.00	6273.00	32450	20230829	-11.86	16550	20221227	72.81	32450	-11.86	20230829	16800	70.24	20230102	32450	-11.86	20230829	16550	72.81	20221227	2.93	N	248070	500	250 억		9236510	N	N	29	N	00	N
44	20231123	141059	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28750	400	2	1.41	11779742600	409294	70.12	28350	29050	28200	36850	19850	28350	28780.78	18.47	0	61555	28983	28666	28283	27966	27583	28825	28125	250	8500	500	21540	50	1	50005551	14377	30.39	4.58	12	0.82	946.00	6273.00	32450	20230829	-11.40	16550	20221227	73.72	32450	-11.40	20230829	16800	71.13	20230102	32450	-11.40	20230829	16550	73.72	20221227	2.93	N	248070	500	250 억		9236510	N	N	29	N	00	N
45	20231123	131056	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28800	450	2	1.59	10925509450	379620	65.03	28350	29050	28200	36850	19850	28350	28780.27	18.47	0	64335	28983	28666	28283	27966	27583	28825	28125	250	8500	500	21540	50	1	50005551	14402	30.44	4.59	12	0.76	946.00	6273.00	32450	20230829	-11.25	16550	20221227	74.02	32450	-11.25	20230829	16800	71.43	20230102	32450	-11.25	20230829	16550	74.02	20221227	2.93	N	248070	500	250 억		9236510	N	N	29	N	00	N
46	20231123	121039	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28700	350	2	1.23	10217424800	355010	60.82	28350	29050	28200	36850	19850	28350	28780.83	18.47	0	66623	28983	28666	28283	27966	27583	28825	28125	250	8500	500	21540	50	1	50005551	14352	30.34	4.58	12	0.71	946.00	6273.00	32450	20230829	-11.56	16550	20221227	73.41	32450	-11.56	20230829	16800	70.83	20230102	32450	-11.56	20230829	16550	73.41	20221227	2.93	N	248070	500	250 억		9236510	N	N	29	N	00	N
47	20231123	111107	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28850	500	2	1.76	9247008200	321277	55.04	28350	29050	28200	36850	19850	28350	28782.22	18.47	0	68472	28983	28666	28283	27966	27583	28825	28125	250	8500	500	21540	50	1	50005551	14427	30.50	4.60	12	0.64	946.00	6273.00	32450	20230829	-11.09	16550	20221227	74.32	32450	-11.09	20230829	16800	71.73	20230102	32450	-11.09	20230829	16550	74.32	20221227	2.93	N	248070	500	250 억		9236510	N	N	29	N	00	N
48	20231123	101042	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28750	400	2	1.41	5744272650	199931	34.25	28350	28900	28200	36850	19850	28350	28731.53	18.47	0	42294	28983	28666	28283	27966	27583	28825	28125	250	8500	500	21540	50	1	50005551	14377	30.39	4.58	12	0.40	946.00	6273.00	32450	20230829	-11.40	16550	20221227	73.72	32450	-11.40	20230829	16800	71.13	20230102	32450	-11.40	20230829	16550	73.72	20221227	2.93	N	248070	500	250 억		9236510	N	N	29	N	00	N
49	20231123	091039	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28750	400	2	1.41	1602166150	56103	9.61	28350	28750	28200	36850	19850	28350	28558.07	18.47	0	16601	28983	28666	28283	27966	27583	28825	28125	250	8500	500	21540	50	1	50005551	14377	30.39	4.58	12	0.11	946.00	6273.00	32450	20230829	-11.40	16550	20221227	73.72	32450	-11.40	20230829	16800	71.13	20230102	32450	-11.40	20230829	16550	73.72	20221227	2.93	N	248070	500	250 억		9236510	N	N	29	N	00	N
50	20231122	160959	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28350	500	2	1.80	16444395900	580562	175.60	28200	28600	27900	36200	19500	27850	28325.57	18.57	0	-23019	28650	28250	27900	27500	27150	28075	27325	250	8350	500	21160	50	1	50005551	14177	29.97	4.52	12	1.16	946.00	6273.00	32450	20230829	-12.63	16550	20221227	71.30	32450	-12.63	20230829	16800	68.75	20230102	32450	-12.63	20230829	16550	71.30	20221227	2.99	N	248070	500	250 억		9286024	N	N	29	N	00	N
51	20231122	151020	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28300	450	2	1.62	15695657700	554150	167.61	28200	28600	27900	36200	19500	27850	28324.51	18.57	0	-24835	28650	28250	27900	27500	27150	28075	27325	250	8350	500	21160	50	1	50005551	14152	29.92	4.51	12	1.11	946.00	6273.00	32450	20230829	-12.79	16550	20221227	71.00	32450	-12.79	20230829	16800	68.45	20230102	32450	-12.79	20230829	16550	71.00	20221227	2.99	N	248070	500	250 억		9286024	N	N	4	N	00	N
52	20231122	141011	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28350	500	2	1.80	13227904150	466945	141.23	28200	28600	27900	36200	19500	27850	28329.41	18.57	0	-25769	28650	28250	27900	27500	27150	28075	27325	250	8350	500	21160	50	1	50005551	14177	29.97	4.52	12	0.93	946.00	6273.00	32450	20230829	-12.63	16550	20221227	71.30	32450	-12.63	20230829	16800	68.75	20230102	32450	-12.63	20230829	16550	71.30	20221227	2.99	N	248070	500	250 억		9286024	N	N	4	N	00	N
53	20231122	131048	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28450	600	2	2.15	11734905800	414408	125.34	28200	28600	27900	36200	19500	27850	28318.16	18.57	0	-18433	28650	28250	27900	27500	27150	28075	27325	250	8350	500	21160	50	1	50005551	14227	30.07	4.54	12	0.83	946.00	6273.00	32450	20230829	-12.33	16550	20221227	71.90	32450	-12.33	20230829	16800	69.35	20230102	32450	-12.33	20230829	16550	71.90	20221227	2.99	N	248070	500	250 억		9286024	N	N	4	N	00	N
54	20231122	121052	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28450	600	2	2.15	10515633650	371474	112.36	28200	28600	27900	36200	19500	27850	28308.82	18.57	0	-13312	28650	28250	27900	27500	27150	28075	27325	250	8350	500	21160	50	1	50005551	14227	30.07	4.54	12	0.74	946.00	6273.00	32450	20230829	-12.33	16550	20221227	71.90	32450	-12.33	20230829	16800	69.35	20230102	32450	-12.33	20230829	16550	71.90	20221227	2.99	N	248070	500	250 억		9286024	N	N	4	N	00	N
55	20231122	111138	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28450	600	2	2.15	9276077850	327950	99.19	28200	28600	27900	36200	19500	27850	28286.07	18.57	0	-11624	28650	28250	27900	27500	27150	28075	27325	250	8350	500	21160	50	1	50005551	14227	30.07	4.54	12	0.66	946.00	6273.00	32450	20230829	-12.33	16550	20221227	71.90	32450	-12.33	20230829	16800	69.35	20230102	32450	-12.33	20230829	16550	71.90	20221227	2.99	N	248070	500	250 억		9286024	N	N	4	N	00	N
56	20231122	101102	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28200	350	2	1.26	5272085150	187067	56.58	28200	28400	27900	36200	19500	27850	28184.26	18.57	0	-18268	28650	28250	27900	27500	27150	28075	27325	250	8350	500	21160	50	1	50005551	14102	29.81	4.50	12	0.37	946.00	6273.00	32450	20230829	-13.10	16550	20221227	70.39	32450	-13.10	20230829	16800	67.86	20230102	32450	-13.10	20230829	16550	70.39	20221227	2.99	N	248070	500	250 억		9286024	N	N	4	N	00	N
57	20231122	091008	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28250	400	2	1.44	1871821200	66562	20.13	28200	28250	27900	36200	19500	27850	28124.69	18.57	0	-13225	28650	28250	27900	27500	27150	28075	27325	250	8350	500	21160	50	1	50005551	14127	29.86	4.50	12	0.13	946.00	6273.00	32450	20230829	-12.94	16550	20221227	70.69	32450	-12.94	20230829	16800	68.15	20230102	32450	-12.94	20230829	16550	70.69	20221227	2.99	N	248070	500	250 억		9286024	N	N	4	N	00	N
58	20231121	161014	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27850	-200	5	-0.71	9167370000	328856	70.64	28250	28300	27550	36450	19650	28050	27876.64	18.66	0	-21533	28650	28350	27900	27600	27150	28500	27750	250	8400	500	21310	50	1	50005551	13927	29.44	4.44	12	0.66	946.00	6273.00	32450	20230829	-14.18	16550	20221227	68.28	32450	-14.18	20230829	16800	65.77	20230102	32450	-14.18	20230829	16550	68.28	20221227	2.98	N	248070	500	250 억		9329944	N	N	4	N	00	N
59	20231121	151017	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	-150	5	-0.53	8675970550	311219	66.85	28250	28300	27550	36450	19650	28050	27877.38	18.66	0	-21624	28650	28350	27900	27600	27150	28500	27750	250	8400	500	21310	50	1	50005551	13952	29.49	4.45	12	0.62	946.00	6273.00	32450	20230829	-14.02	16550	20221227	68.58	32450	-14.02	20230829	16800	66.07	20230102	32450	-14.02	20230829	16550	68.58	20221227	2.98	N	248070	500	250 억		9329944	N	N	77	N	00	N
60	20231121	141002	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	-50	5	-0.18	7682841350	275600	59.20	28250	28300	27550	36450	19650	28050	27876.78	18.66	0	-17672	28650	28350	27900	27600	27150	28500	27750	250	8400	500	21310	50	1	50005551	14002	29.60	4.46	12	0.55	946.00	6273.00	32450	20230829	-13.71	16550	20221227	69.18	32450	-13.71	20230829	16800	66.67	20230102	32450	-13.71	20230829	16550	69.18	20221227	2.98	N	248070	500	250 억		9329944	N	N	77	N	00	N
61	20231121	130953	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28050	0	3	0.00	6947610650	249298	53.55	28250	28300	27550	36450	19650	28050	27868.70	18.66	0	-13603	28650	28350	27900	27600	27150	28500	27750	250	8400	500	21310	50	1	50005551	14027	29.65	4.47	12	0.50	946.00	6273.00	32450	20230829	-13.56	16550	20221227	69.49	32450	-13.56	20230829	16800	66.96	20230102	32450	-13.56	20230829	16550	69.49	20221227	2.98	N	248070	500	250 억		9329944	N	N	77	N	00	N
62	20231121	120955	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	-50	5	-0.18	6263937250	224875	48.30	28250	28300	27550	36450	19650	28050	27855.20	18.66	0	-12366	28650	28350	27900	27600	27150	28500	27750	250	8400	500	21310	50	1	50005551	14002	29.60	4.46	12	0.45	946.00	6273.00	32450	20230829	-13.71	16550	20221227	69.18	32450	-13.71	20230829	16800	66.67	20230102	32450	-13.71	20230829	16550	69.18	20221227	2.98	N	248070	500	250 억		9329944	N	N	77	N	00	N
63	20231121	110949	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	-50	5	-0.18	5504131500	197651	42.46	28250	28300	27550	36450	19650	28050	27847.73	18.66	0	-11599	28650	28350	27900	27600	27150	28500	27750	250	8400	500	21310	50	1	50005551	14002	29.60	4.46	12	0.40	946.00	6273.00	32450	20230829	-13.71	16550	20221227	69.18	32450	-13.71	20230829	16800	66.67	20230102	32450	-13.71	20230829	16550	69.18	20221227	2.98	N	248070	500	250 억		9329944	N	N	77	N	00	N
64	20231121	100925	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	-250	5	-0.89	4322805000	155345	33.37	28250	28300	27550	36450	19650	28050	27827.13	18.66	0	-18176	28650	28350	27900	27600	27150	28500	27750	250	8400	500	21310	50	1	50005551	13902	29.39	4.43	12	0.31	946.00	6273.00	32450	20230829	-14.33	16550	20221227	67.98	32450	-14.33	20230829	16800	65.48	20230102	32450	-14.33	20230829	16550	67.98	20221227	2.98	N	248070	500	250 억		9329944	N	N	77	N	00	N
65	20231121	090941	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27850	-200	5	-0.71	1144880850	40796	8.76	28250	28300	27850	36450	19650	28050	28063.56	18.66	0	-20878	28650	28350	27900	27600	27150	28500	27750	250	8400	500	21310	50	1	50005551	13927	29.44	4.44	12	0.08	946.00	6273.00	32450	20230829	-14.18	16550	20221227	68.28	32450	-14.18	20230829	16800	65.77	20230102	32450	-14.18	20230829	16550	68.28	20221227	2.98	N	248070	500	250 억		9329944	N	N	77	N	00	N
66	20231120	160946	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28050	900	2	3.31	12915692900	461234	88.02	27550	28200	27450	35250	19050	27150	28002.38	18.59	0	81612	28283	27716	27283	26716	26283	27500	26500	250	8100	500	20630	50	1	50005551	14027	29.65	4.47	12	0.92	946.00	6273.00	32450	20230829	-13.56	16550	20221227	69.49	32450	-13.56	20230829	16800	66.96	20230102	32450	-13.56	20230829	16550	69.49	20221227	3.01	N	248070	500	250 억		9297625	N	N	77	N	00	N
67	20231120	150955	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28050	900	2	3.31	12186978000	435255	83.06	27550	28200	27450	35250	19050	27150	27999.63	18.59	0	80945	28283	27716	27283	26716	26283	27500	26500	250	8100	500	20630	50	1	50005551	14027	29.65	4.47	12	0.87	946.00	6273.00	32450	20230829	-13.56	16550	20221227	69.49	32450	-13.56	20230829	16800	66.96	20230102	32450	-13.56	20230829	16550	69.49	20221227	3.01	N	248070	500	250 억		9297625	N	N	0	N	00	N
68	20231120	140955	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28100	950	2	3.50	10856601550	387929	74.03	27550	28200	27450	35250	19050	27150	27986.06	18.59	0	69715	28283	27716	27283	26716	26283	27500	26500	250	8100	500	20630	50	1	50005551	14052	29.70	4.48	12	0.78	946.00	6273.00	32450	20230829	-13.41	16550	20221227	69.79	32450	-13.41	20230829	16800	67.26	20230102	32450	-13.41	20230829	16550	69.79	20221227	3.01	N	248070	500	250 억		9297625	N	N	0	N	00	N
69	20231120	130948	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28050	900	2	3.31	9463127600	338359	64.57	27550	28200	27450	35250	19050	27150	27967.72	18.59	0	51080	28283	27716	27283	26716	26283	27500	26500	250	8100	500	20630	50	1	50005551	14027	29.65	4.47	12	0.68	946.00	6273.00	32450	20230829	-13.56	16550	20221227	69.49	32450	-13.56	20230829	16800	66.96	20230102	32450	-13.56	20230829	16550	69.49	20221227	3.01	N	248070	500	250 억		9297625	N	N	0	N	00	N
70	20231120	120952	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28100	950	2	3.50	8298749400	296885	56.65	27550	28200	27450	35250	19050	27150	27952.75	18.59	0	42515	28283	27716	27283	26716	26283	27500	26500	250	8100	500	20630	50	1	50005551	14052	29.70	4.48	12	0.59	946.00	6273.00	32450	20230829	-13.41	16550	20221227	69.79	32450	-13.41	20230829	16800	67.26	20230102	32450	-13.41	20230829	16550	69.79	20221227	3.01	N	248070	500	250 억		9297625	N	N	0	N	00	N
71	20231120	110947	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28050	900	2	3.31	6559838850	235001	44.85	27550	28100	27450	35250	19050	27150	27914.10	18.59	0	30802	28283	27716	27283	26716	26283	27500	26500	250	8100	500	20630	50	1	50005551	14027	29.65	4.47	12	0.47	946.00	6273.00	32450	20230829	-13.56	16550	20221227	69.49	32450	-13.56	20230829	16800	66.96	20230102	32450	-13.56	20230829	16550	69.49	20221227	3.01	N	248070	500	250 억		9297625	N	N	0	N	00	N
72	20231120	100945	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27850	700	2	2.58	5240230500	187839	35.85	27550	28100	27450	35250	19050	27150	27897.47	18.59	0	17036	28283	27716	27283	26716	26283	27500	26500	250	8100	500	20630	50	1	50005551	13927	29.44	4.44	12	0.38	946.00	6273.00	32450	20230829	-14.18	16550	20221227	68.28	32450	-14.18	20230829	16800	65.77	20230102	32450	-14.18	20230829	16550	68.28	20221227	3.01	N	248070	500	250 억		9297625	N	N	0	N	00	N
73	20231120	090955	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	850	2	3.13	1738248200	62561	11.94	27550	28000	27450	35250	19050	27150	27784.87	18.59	0	12119	28283	27716	27283	26716	26283	27500	26500	250	8100	500	20630	50	1	50005551	14002	29.60	4.46	12	0.13	946.00	6273.00	32450	20230829	-13.71	16550	20221227	69.18	32450	-13.71	20230829	16800	66.67	20230102	32450	-13.71	20230829	16550	69.18	20221227	3.01	N	248070	500	250 억		9297625	N	N	0	N	00	N
74	20231117	161014	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27150	-200	5	-0.73	14281790800	520508	95.97	27400	27850	26850	35550	19150	27350	27439.65	18.75	0	-51477	28150	27750	26950	26550	25750	27950	26750	250	8200	500	20780	50	1	50005551	13577	28.70	4.33	12	1.04	946.00	6273.00	32450	20230829	-16.33	16550	20221227	64.05	32450	-16.33	20230829	16800	61.61	20230102	32450	-16.33	20230829	16550	64.05	20221227	3.00	N	248070	500	250 억		9376521	N	N	2	N	00	N
75	20231117	151021	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27200	-150	5	-0.55	13702754600	499187	92.04	27400	27850	26850	35550	19150	27350	27450.18	18.75	0	-51231	28150	27750	26950	26550	25750	27950	26750	250	8200	500	20780	50	1	50005551	13602	28.75	4.34	12	1.00	946.00	6273.00	32450	20230829	-16.18	16550	20221227	64.35	32450	-16.18	20230829	16800	61.90	20230102	32450	-16.18	20230829	16550	64.35	20221227	3.00	N	248070	500	250 억		9376521	N	N	2	N	00	N
76	20231117	141015	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27350	0	3	0.00	12303002000	447708	82.55	27400	27850	26850	35550	19150	27350	27480.02	18.75	0	-45096	28150	27750	26950	26550	25750	27950	26750	250	8200	500	20780	50	1	50005551	13677	28.91	4.36	12	0.90	946.00	6273.00	32450	20230829	-15.72	16550	20221227	65.26	32450	-15.72	20230829	16800	62.80	20230102	32450	-15.72	20230829	16550	65.26	20221227	3.00	N	248070	500	250 억		9376521	N	N	2	N	00	N
77	20231117	131013	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27450	100	2	0.37	11453596100	416670	76.83	27400	27850	26850	35550	19150	27350	27488.46	18.75	0	-42077	28150	27750	26950	26550	25750	27950	26750	250	8200	500	20780	50	1	50005551	13727	29.02	4.38	12	0.83	946.00	6273.00	32450	20230829	-15.41	16550	20221227	65.86	32450	-15.41	20230829	16800	63.39	20230102	32450	-15.41	20230829	16550	65.86	20221227	3.00	N	248070	500	250 억		9376521	N	N	2	N	00	N
78	20231117	121015	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27400	50	2	0.18	10301306250	374549	69.06	27400	27850	26850	35550	19150	27350	27503.29	18.75	0	-42749	28150	27750	26950	26550	25750	27950	26750	250	8200	500	20780	50	1	50005551	13702	28.96	4.37	12	0.75	946.00	6273.00	32450	20230829	-15.56	16550	20221227	65.56	32450	-15.56	20230829	16800	63.10	20230102	32450	-15.56	20230829	16550	65.56	20221227	3.00	N	248070	500	250 억		9376521	N	N	2	N	00	N
79	20231117	111020	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27600	250	2	0.91	8865041950	322330	59.43	27400	27850	26850	35550	19150	27350	27503.08	18.75	0	-45200	28150	27750	26950	26550	25750	27950	26750	250	8200	500	20780	50	1	50005551	13802	29.18	4.40	12	0.64	946.00	6273.00	32450	20230829	-14.95	16550	20221227	66.77	32450	-14.95	20230829	16800	64.29	20230102	32450	-14.95	20230829	16550	66.77	20221227	3.00	N	248070	500	250 억		9376521	N	N	2	N	00	N
80	20231117	101017	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	450	2	1.65	6524952300	237878	43.86	27400	27850	26850	35550	19150	27350	27429.88	18.75	0	-43564	28150	27750	26950	26550	25750	27950	26750	250	8200	500	20780	50	1	50005551	13902	29.39	4.43	12	0.48	946.00	6273.00	32450	20230829	-14.33	16550	20221227	67.98	32450	-14.33	20230829	16800	65.48	20230102	32450	-14.33	20230829	16550	67.98	20221227	3.00	N	248070	500	250 억		9376521	N	N	2	N	00	N
81	20231117	091018	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26850	-500	5	-1.83	1461301150	53980	9.95	27400	27400	26850	35550	19150	27350	27070.32	18.75	0	-10168	28150	27750	26950	26550	25750	27950	26750	250	8200	500	20780	50	1	50005551	13426	28.38	4.28	12	0.11	946.00	6273.00	32450	20230829	-17.26	16550	20221227	62.24	32450	-17.26	20230829	16800	59.82	20230102	32450	-17.26	20230829	16550	62.24	20221227	3.00	N	248070	500	250 억		9376521	N	N	2	N	00	N
82	20231116	161015	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27250	800	2	3.02	13599272650	508175	60.18	26500	27300	26150	34350	18550	26450	26761.02	18.77	0	-8393	27916	27182	26766	26032	25616	26975	25825	250	7900	500	20100	50	1	50005551	13627	28.81	4.34	12	1.02	946.00	6273.00	32450	20230829	-16.02	16550	20221227	64.65	32450	-16.02	20230829	16800	62.20	20230102	32450	-16.02	20230829	16550	64.65	20221227	2.85	N	248070	500	250 억		9386156	N	N	0	N	00	N
83	20231116	151009	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26850	400	2	1.51	11238374150	420844	49.84	26500	27100	26150	34350	18550	26450	26704.39	18.77	0	-10656	27916	27182	26766	26032	25616	26975	25825	250	7900	500	20100	50	1	50005551	13426	28.38	4.28	12	0.84	946.00	6273.00	32450	20230829	-17.26	16550	20221227	62.24	32450	-17.26	20230829	16800	59.82	20230102	32450	-17.26	20230829	16550	62.24	20221227	2.85	N	248070	500	250 억		9386156	N	N	0	N	00	N
84	20231116	140946	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26800	350	2	1.32	10262538800	384427	45.53	26500	27100	26150	34350	18550	26450	26695.70	18.77	0	-8763	27916	27182	26766	26032	25616	26975	25825	250	7900	500	20100	50	1	50005551	13401	28.33	4.27	12	0.77	946.00	6273.00	32450	20230829	-17.41	16550	20221227	61.93	32450	-17.41	20230829	16800	59.52	20230102	32450	-17.41	20230829	16550	61.93	20221227	2.85	N	248070	500	250 억		9386156	N	N	0	N	00	N
85	20231116	131009	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26800	350	2	1.32	9443126550	353858	41.91	26500	27100	26150	34350	18550	26450	26686.22	18.77	0	-2240	27916	27182	26766	26032	25616	26975	25825	250	7900	500	20100	50	1	50005551	13401	28.33	4.27	12	0.71	946.00	6273.00	32450	20230829	-17.41	16550	20221227	61.93	32450	-17.41	20230829	16800	59.52	20230102	32450	-17.41	20230829	16550	61.93	20221227	2.85	N	248070	500	250 억		9386156	N	N	0	N	00	N
86	20231116	121011	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26900	450	2	1.70	8332735300	312373	36.99	26500	27100	26150	34350	18550	26450	26675.62	18.77	0	-3688	27916	27182	26766	26032	25616	26975	25825	250	7900	500	20100	50	1	50005551	13451	28.44	4.29	12	0.62	946.00	6273.00	32450	20230829	-17.10	16550	20221227	62.54	32450	-17.10	20230829	16800	60.12	20230102	32450	-17.10	20230829	16550	62.54	20221227	2.85	N	248070	500	250 억		9386156	N	N	0	N	00	N
87	20231116	111009	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26700	250	2	0.95	6231385700	234353	27.75	26500	26950	26150	34350	18550	26450	26589.76	18.77	0	-11780	27916	27182	26766	26032	25616	26975	25825	250	7900	500	20100	50	1	50005551	13351	28.22	4.26	12	0.47	946.00	6273.00	32450	20230829	-17.72	16550	20221227	61.33	32450	-17.72	20230829	16800	58.93	20230102	32450	-17.72	20230829	16550	61.33	20221227	2.85	N	248070	500	250 억		9386156	N	N	0	N	00	N
88	20231116	101009	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26500	50	2	0.19	1303127700	49359	5.85	26500	26550	26150	34350	18550	26450	26400.99	18.77	0	-9188	27916	27182	26766	26032	25616	26975	25825	250	7900	500	20100	50	1	50005551	13251	28.01	4.22	12	0.10	946.00	6273.00	32450	20230829	-18.34	16550	20221227	60.12	32450	-18.34	20230829	16800	57.74	20230102	32450	-18.34	20230829	16550	60.12	20221227	2.85	N	248070	500	250 억		9386156	N	N	0	N	00	N
89	20231116	091015	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26450	0	3	0.00	0	0	0.00	0	0	0	34350	18550	26450	0.00	18.77	0	0	27916	27182	26766	26032	25616	26975	25825	250	7900	500	20100	50	1	50005551	13226	27.96	4.22	12	0.00	946.00	6273.00	32450	20230829	-18.49	16550	20221227	59.82	32450	-18.49	20230829	16800	57.44	20230102	32450	-18.49	20230829	16550	59.82	20221227	2.85	N	248070	500	250 억		9386156	N	N	0	N	00	N
90	20231115	160901	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26450	-100	5	-0.38	22280701800	833678	72.52	27000	27500	26350	34500	18600	26550	26726.56	19.02	0	-153918	28450	27500	26800	25850	25150	27150	25500	250	7950	500	20170	50	1	50005551	13226	27.96	4.22	12	1.67	946.00	6273.00	32450	20230829	-18.49	16550	20221227	59.82	32450	-18.49	20230829	16800	57.44	20230102	32450	-18.49	20230829	16550	59.82	20221227	2.88	N	248070	500	250 억		9509466	N	N	305	N	00	N
91	20231115	151027	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26500	-50	5	-0.19	21508954450	804512	69.99	27000	27500	26350	34500	18600	26550	26735.41	19.02	0	-153854	28450	27500	26800	25850	25150	27150	25500	250	7950	500	20170	50	1	50005551	13251	28.01	4.22	12	1.61	946.00	6273.00	32450	20230829	-18.34	16550	20221227	60.12	32450	-18.34	20230829	16800	57.74	20230102	32450	-18.34	20230829	16550	60.12	20221227	2.88	N	248070	500	250 억		9509466	N	N	305	N	00	N
92	20231115	141024	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26550	0	3	0.00	19093034450	713280	62.05	27000	27500	26350	34500	18600	26550	26767.94	19.02	0	-127846	28450	27500	26800	25850	25150	27150	25500	250	7950	500	20170	50	1	50005551	13276	28.07	4.23	12	1.43	946.00	6273.00	32450	20230829	-18.18	16550	20221227	60.42	32450	-18.18	20230829	16800	58.04	20230102	32450	-18.18	20230829	16550	60.42	20221227	2.88	N	248070	500	250 억		9509466	N	N	305	N	00	N
93	20231115	131025	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26600	50	2	0.19	16909011350	631040	54.90	27000	27500	26350	34500	18600	26550	26795.47	19.02	0	-103078	28450	27500	26800	25850	25150	27150	25500	250	7950	500	20170	50	1	50005551	13301	28.12	4.24	12	1.26	946.00	6273.00	32450	20230829	-18.03	16550	20221227	60.73	32450	-18.03	20230829	16800	58.33	20230102	32450	-18.03	20230829	16550	60.73	20221227	2.88	N	248070	500	250 억		9509466	N	N	305	N	00	N
94	20231115	121027	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26650	100	2	0.38	15083544250	562387	48.92	27000	27500	26350	34500	18600	26550	26820.58	19.02	0	-80768	28450	27500	26800	25850	25150	27150	25500	250	7950	500	20170	50	1	50005551	13326	28.17	4.25	12	1.12	946.00	6273.00	32450	20230829	-17.87	16550	20221227	61.03	32450	-17.87	20230829	16800	58.63	20230102	32450	-17.87	20230829	16550	61.03	20221227	2.88	N	248070	500	250 억		9509466	N	N	305	N	00	N
95	20231115	111037	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26500	-50	5	-0.19	13324796800	496072	43.15	27000	27500	26350	34500	18600	26550	26860.61	19.02	0	-62706	28450	27500	26800	25850	25150	27150	25500	250	7950	500	20170	50	1	50005551	13251	28.01	4.22	12	0.99	946.00	6273.00	32450	20230829	-18.34	16550	20221227	60.12	32450	-18.34	20230829	16800	57.74	20230102	32450	-18.34	20230829	16550	60.12	20221227	2.88	N	248070	500	250 억		9509466	N	N	305	N	00	N
96	20231115	101029	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26600	50	2	0.19	9457361250	350281	30.47	27000	27500	26550	34500	18600	26550	26999.36	19.02	0	-23512	28450	27500	26800	25850	25150	27150	25500	250	7950	500	20170	50	1	50005551	13301	28.12	4.24	12	0.70	946.00	6273.00	32450	20230829	-18.03	16550	20221227	60.73	32450	-18.03	20230829	16800	58.33	20230102	32450	-18.03	20230829	16550	60.73	20221227	2.88	N	248070	500	250 억		9509466	N	N	305	N	00	N
97	20231115	091020	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27250	700	2	2.64	3472378500	127720	11.11	27000	27500	26950	34500	18600	26550	27187.43	19.02	0	5042	28450	27500	26800	25850	25150	27150	25500	250	7950	500	20170	50	1	50005551	13627	28.81	4.34	12	0.26	946.00	6273.00	32450	20230829	-16.02	16550	20221227	64.65	32450	-16.02	20230829	16800	62.20	20230102	32450	-16.02	20230829	16550	64.65	20221227	2.88	N	248070	500	250 억		9509466	N	N	305	N	00	N
98	20231114	161004	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26550	-800	5	-2.93	30416059850	1143571	283.45	27500	27750	26100	35550	19150	27350	26597.39	19.38	0	-93410	28783	28066	27683	26966	26583	27875	26775	250	8200	500	20780	50	1	50005551	13276	28.07	4.23	12	2.29	946.00	6273.00	32450	20230829	-18.18	16550	20221227	60.42	32450	-18.18	20230829	16800	58.04	20230102	32450	-18.18	20230829	16550	60.42	20221227	2.81	N	248070	500	250 억		9691095	N	N	305	N	00	N
99	20231114	151011	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26550	-800	5	-2.93	29457109550	1107441	274.49	27500	27750	26100	35550	19150	27350	26599.16	19.38	0	-97380	28783	28066	27683	26966	26583	27875	26775	250	8200	500	20780	50	1	50005551	13276	28.07	4.23	12	2.21	946.00	6273.00	32450	20230829	-18.18	16550	20221227	60.42	32450	-18.18	20230829	16800	58.04	20230102	32450	-18.18	20230829	16550	60.42	20221227	2.81	N	248070	500	250 억		9691095	N	N	67	N	00	N
100	20231114	141008	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26300	-1050	5	-3.84	24648754150	925395	229.37	27500	27750	26100	35550	19150	27350	26635.81	19.38	0	-84880	28783	28066	27683	26966	26583	27875	26775	250	8200	500	20780	50	1	50005551	13151	27.80	4.19	12	1.85	946.00	6273.00	32450	20230829	-18.95	16550	20221227	58.91	32450	-18.95	20230829	16800	56.55	20230102	32450	-18.95	20230829	16550	58.91	20221227	2.81	N	248070	500	250 억		9691095	N	N	67	N	00	N
101	20231114	131008	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26450	-900	5	-3.29	21090808200	790470	195.93	27500	27750	26100	35550	19150	27350	26681.22	19.38	0	-78482	28783	28066	27683	26966	26583	27875	26775	250	8200	500	20780	50	1	50005551	13226	27.96	4.22	12	1.58	946.00	6273.00	32450	20230829	-18.49	16550	20221227	59.82	32450	-18.49	20230829	16800	57.44	20230102	32450	-18.49	20230829	16550	59.82	20221227	2.81	N	248070	500	250 억		9691095	N	N	67	N	00	N
102	20231114	121011	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26550	-800	5	-2.93	18394003750	688788	170.72	27500	27750	26100	35550	19150	27350	26704.74	19.38	0	-68673	28783	28066	27683	26966	26583	27875	26775	250	8200	500	20780	50	1	50005551	13276	28.07	4.23	12	1.38	946.00	6273.00	32450	20230829	-18.18	16550	20221227	60.42	32450	-18.18	20230829	16800	58.04	20230102	32450	-18.18	20230829	16550	60.42	20221227	2.81	N	248070	500	250 억		9691095	N	N	67	N	00	N
103	20231114	111022	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26700	-650	5	-2.38	15924194300	595939	147.71	27500	27750	26100	35550	19150	27350	26721.02	19.38	0	-63014	28783	28066	27683	26966	26583	27875	26775	250	8200	500	20780	50	1	50005551	13351	28.22	4.26	12	1.19	946.00	6273.00	32450	20230829	-17.72	16550	20221227	61.33	32450	-17.72	20230829	16800	58.93	20230102	32450	-17.72	20230829	16550	61.33	20221227	2.81	N	248070	500	250 억		9691095	N	N	67	N	00	N
104	20231114	101011	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26700	-650	5	-2.38	12372358300	463060	114.78	27500	27750	26100	35550	19150	27350	26718.49	19.38	0	-73517	28783	28066	27683	26966	26583	27875	26775	250	8200	500	20780	50	1	50005551	13351	28.22	4.26	12	0.93	946.00	6273.00	32450	20230829	-17.72	16550	20221227	61.33	32450	-17.72	20230829	16800	58.93	20230102	32450	-17.72	20230829	16550	61.33	20221227	2.81	N	248070	500	250 억		9691095	N	N	67	N	00	N
105	20231114	091001	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27600	250	2	0.91	1151801150	41862	10.38	27500	27750	27300	35550	19150	27350	27514.83	19.38	0	-8610	28783	28066	27683	26966	26583	27875	26775	250	8200	500	20780	50	1	50005551	13802	29.18	4.40	12	0.08	946.00	6273.00	32450	20230829	-14.95	16550	20221227	66.77	32450	-14.95	20230829	16800	64.29	20230102	32450	-14.95	20230829	16550	66.77	20221227	2.81	N	248070	500	250 억		9691095	N	N	67	N	00	N
106	20231113	160952	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27350	-400	5	-1.44	10878650100	391218	42.37	28000	28400	27300	36050	19450	27750	27807.94	19.39	0	7410	29683	28716	28133	27166	26583	28425	26875	250	8300	500	21090	50	1	50005551	13677	28.91	4.36	12	0.78	946.00	6273.00	32450	20230829	-15.72	16550	20221227	65.26	32450	-15.72	20230829	16800	62.80	20230102	32450	-15.72	20230829	16550	65.26	20221227	2.79	N	248070	500	250 억		9696621	N	N	67	N	00	N
107	20231113	150947	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27550	-200	5	-0.72	8944225250	320567	34.72	28000	28400	27450	36050	19450	27750	27901.27	19.39	0	-2102	29683	28716	28133	27166	26583	28425	26875	250	8300	500	21090	50	1	50005551	13777	29.12	4.39	12	0.64	946.00	6273.00	32450	20230829	-15.10	16550	20221227	66.47	32450	-15.10	20230829	16800	63.99	20230102	32450	-15.10	20230829	16550	66.47	20221227	2.79	N	248070	500	250 억		9696621	N	N	156	N	00	N
108	20231113	140949	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	150	2	0.54	6508455900	232382	25.17	28000	28400	27700	36050	19450	27750	28007.57	19.39	0	8148	29683	28716	28133	27166	26583	28425	26875	250	8300	500	21090	50	1	50005551	13952	29.49	4.45	12	0.46	946.00	6273.00	32450	20230829	-14.02	16550	20221227	68.58	32450	-14.02	20230829	16800	66.07	20230102	32450	-14.02	20230829	16550	68.58	20221227	2.79	N	248070	500	250 억		9696621	N	N	156	N	00	N
109	20231113	130946	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	200	2	0.72	5897835050	210521	22.80	28000	28400	27700	36050	19450	27750	28015.43	19.39	0	10730	29683	28716	28133	27166	26583	28425	26875	250	8300	500	21090	50	1	50005551	13977	29.55	4.46	12	0.42	946.00	6273.00	32450	20230829	-13.87	16550	20221227	68.88	32450	-13.87	20230829	16800	66.37	20230102	32450	-13.87	20230829	16550	68.88	20221227	2.79	N	248070	500	250 억		9696621	N	N	156	N	00	N
110	20231113	120949	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	200	2	0.72	5382182350	192073	20.80	28000	28400	27700	36050	19450	27750	28021.55	19.39	0	11819	29683	28716	28133	27166	26583	28425	26875	250	8300	500	21090	50	1	50005551	13977	29.55	4.46	12	0.38	946.00	6273.00	32450	20230829	-13.87	16550	20221227	68.88	32450	-13.87	20230829	16800	66.37	20230102	32450	-13.87	20230829	16550	68.88	20221227	2.79	N	248070	500	250 억		9696621	N	N	156	N	00	N
111	20231113	110945	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28100	350	2	1.26	4968563550	177308	19.20	28000	28400	27700	36050	19450	27750	28022.22	19.39	0	11592	29683	28716	28133	27166	26583	28425	26875	250	8300	500	21090	50	1	50005551	14052	29.70	4.48	12	0.35	946.00	6273.00	32450	20230829	-13.41	16550	20221227	69.79	32450	-13.41	20230829	16800	67.26	20230102	32450	-13.41	20230829	16550	69.79	20221227	2.79	N	248070	500	250 억		9696621	N	N	156	N	00	N
112	20231113	100942	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	250	2	0.90	3954351150	141135	15.28	28000	28400	27700	36050	19450	27750	28018.22	19.39	0	10811	29683	28716	28133	27166	26583	28425	26875	250	8300	500	21090	50	1	50005551	14002	29.60	4.46	12	0.28	946.00	6273.00	32450	20230829	-13.71	16550	20221227	69.18	32450	-13.71	20230829	16800	66.67	20230102	32450	-13.71	20230829	16550	69.18	20221227	2.79	N	248070	500	250 억		9696621	N	N	156	N	00	N
113	20231113	090951	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	250	2	0.90	1211366050	43077	4.67	28000	28400	27900	36050	19450	27750	28120.96	19.39	0	6056	29683	28716	28133	27166	26583	28425	26875	250	8300	500	21090	50	1	50005551	14002	29.60	4.46	12	0.09	946.00	6273.00	32450	20230829	-13.71	16550	20221227	69.18	32450	-13.71	20230829	16800	66.67	20230102	32450	-13.71	20230829	16550	69.18	20221227	2.79	N	248070	500	250 억		9696621	N	N	156	N	00	N
114	20231110	161002	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27750	-1350	5	-4.64	25816543750	916880	198.83	28950	29100	27550	37800	20400	29100	28158.47	19.57	0	-117982	30166	29632	29366	28832	28566	29500	28700	250	8700	500	22110	50	1	50005551	13877	29.33	4.42	12	1.83	946.00	6273.00	32450	20230829	-14.48	16550	20221227	67.67	32450	-14.48	20230829	16800	65.18	20230102	32450	-14.48	20230829	16550	67.67	20221227	2.90	N	248070	500	250 억		9787987	N	N	156	N	00	N
115	20231110	151006	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27850	-1250	5	-4.30	24198396400	858633	186.20	28950	29100	27550	37800	20400	29100	28182.47	19.57	0	-109018	30166	29632	29366	28832	28566	29500	28700	250	8700	500	22110	50	1	50005551	13927	29.44	4.44	12	1.72	946.00	6273.00	32450	20230829	-14.18	16550	20221227	68.28	32450	-14.18	20230829	16800	65.77	20230102	32450	-14.18	20230829	16550	68.28	20221227	2.90	N	248070	500	250 억		9787987	N	N	19	N	00	N
116	20231110	140953	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	-1150	5	-3.95	17105381650	603180	130.80	28950	29100	27950	37800	20400	29100	28358.67	19.57	0	-75671	30166	29632	29366	28832	28566	29500	28700	250	8700	500	22110	50	1	50005551	13977	29.55	4.46	12	1.21	946.00	6273.00	32450	20230829	-13.87	16550	20221227	68.88	32450	-13.87	20230829	16800	66.37	20230102	32450	-13.87	20230829	16550	68.88	20221227	2.90	N	248070	500	250 억		9787987	N	N	19	N	00	N
117	20231110	130954	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28150	-950	5	-3.26	13530652500	475671	103.15	28950	29100	28000	37800	20400	29100	28445.40	19.57	0	-60256	30166	29632	29366	28832	28566	29500	28700	250	8700	500	22110	50	1	50005551	14077	29.76	4.49	12	0.95	946.00	6273.00	32450	20230829	-13.25	16550	20221227	70.09	32450	-13.25	20230829	16800	67.56	20230102	32450	-13.25	20230829	16550	70.09	20221227	2.90	N	248070	500	250 억		9787987	N	N	19	N	00	N
118	20231110	121001	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28200	-900	5	-3.09	11182763850	392189	85.05	28950	29100	28150	37800	20400	29100	28513.71	19.57	0	-44774	30166	29632	29366	28832	28566	29500	28700	250	8700	500	22110	50	1	50005551	14102	29.81	4.50	12	0.78	946.00	6273.00	32450	20230829	-13.10	16550	20221227	70.39	32450	-13.10	20230829	16800	67.86	20230102	32450	-13.10	20230829	16550	70.39	20221227	2.90	N	248070	500	250 억		9787987	N	N	19	N	00	N
119	20231110	110944	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28350	-750	5	-2.58	8354125800	292127	63.35	28950	29100	28350	37800	20400	29100	28597.58	19.57	0	-30527	30166	29632	29366	28832	28566	29500	28700	250	8700	500	22110	50	1	50005551	14177	29.97	4.52	12	0.58	946.00	6273.00	32450	20230829	-12.63	16550	20221227	71.30	32450	-12.63	20230829	16800	68.75	20230102	32450	-12.63	20230829	16550	71.30	20221227	2.90	N	248070	500	250 억		9787987	N	N	19	N	00	N
120	20231110	100954	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28600	-500	5	-1.72	5745971150	200429	43.46	28950	29100	28400	37800	20400	29100	28668.36	19.57	0	-21739	30166	29632	29366	28832	28566	29500	28700	250	8700	500	22110	50	1	50005551	14302	30.23	4.56	12	0.40	946.00	6273.00	32450	20230829	-11.86	16550	20221227	72.81	32450	-11.86	20230829	16800	70.24	20230102	32450	-11.86	20230829	16550	72.81	20221227	2.90	N	248070	500	250 억		9787987	N	N	19	N	00	N
121	20231110	090938	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28950	-150	5	-0.52	837526000	28933	6.27	28950	29100	28850	37800	20400	29100	28947.08	19.57	0	632	30166	29632	29366	28832	28566	29500	28700	250	8700	500	22110	50	1	50005551	14477	30.60	4.62	12	0.06	946.00	6273.00	32450	20230829	-10.79	16550	20221227	74.92	32450	-10.79	20230829	16800	72.32	20230102	32450	-10.79	20230829	16550	74.92	20221227	2.90	N	248070	500	250 억		9787987	N	N	19	N	00	N
122	20231109	160931	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29100	-600	5	-2.02	13323278750	453612	53.00	29800	29900	29100	38600	20800	29700	29372.18	19.60	0	-6557	30400	30050	29450	29100	28500	30225	29275	250	8900	500	22570	50	1	50005551	14552	30.76	4.64	12	0.91	946.00	6273.00	32450	20230829	-10.32	16550	20221227	75.83	32450	-10.32	20230829	16800	73.21	20230102	32450	-10.32	20230829	16550	75.83	20221227	2.64	N	248070	500	250 억		9798864	N	N	19	N	00	N
123	20231109	150931	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29300	-400	5	-1.35	11806834550	401621	46.93	29800	29900	29100	38600	20800	29700	29397.42	19.60	0	-10705	30400	30050	29450	29100	28500	30225	29275	250	8900	500	22570	50	1	50005551	14652	30.97	4.67	12	0.80	946.00	6273.00	32450	20230829	-9.71	16550	20221227	77.04	32450	-9.71	20230829	16800	74.40	20230102	32450	-9.71	20230829	16550	77.04	20221227	2.64	N	248070	500	250 억		9798864	N	N	0	N	00	N
124	20231109	140927	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29350	-350	5	-1.18	10199330400	346959	40.54	29800	29900	29100	38600	20800	29700	29395.74	19.60	0	-26413	30400	30050	29450	29100	28500	30225	29275	250	8900	500	22570	50	1	50005551	14677	31.03	4.68	12	0.69	946.00	6273.00	32450	20230829	-9.55	16550	20221227	77.34	32450	-9.55	20230829	16800	74.70	20230102	32450	-9.55	20230829	16550	77.34	20221227	2.64	N	248070	500	250 억		9798864	N	N	0	N	00	N
125	20231109	130930	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29300	-400	5	-1.35	7806672700	265627	31.04	29800	29900	29100	38600	20800	29700	29388.78	19.60	0	-28592	30400	30050	29450	29100	28500	30225	29275	250	8900	500	22570	50	1	50005551	14652	30.97	4.67	12	0.53	946.00	6273.00	32450	20230829	-9.71	16550	20221227	77.04	32450	-9.71	20230829	16800	74.40	20230102	32450	-9.71	20230829	16550	77.04	20221227	2.64	N	248070	500	250 억		9798864	N	N	0	N	00	N
126	20231109	120935	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29200	-500	5	-1.68	7110878200	241799	28.25	29800	29900	29100	38600	20800	29700	29407.37	19.60	0	-28680	30400	30050	29450	29100	28500	30225	29275	250	8900	500	22570	50	1	50005551	14602	30.87	4.65	12	0.48	946.00	6273.00	32450	20230829	-10.02	16550	20221227	76.44	32450	-10.02	20230829	16800	73.81	20230102	32450	-10.02	20230829	16550	76.44	20221227	2.64	N	248070	500	250 억		9798864	N	N	0	N	00	N
127	20231109	110930	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29500	-200	5	-0.67	5441186200	184727	21.58	29800	29900	29100	38600	20800	29700	29454.35	19.60	0	-23698	30400	30050	29450	29100	28500	30225	29275	250	8900	500	22570	50	1	50005551	14752	31.18	4.70	12	0.37	946.00	6273.00	32450	20230829	-9.09	16550	20221227	78.25	32450	-9.09	20230829	16800	75.60	20230102	32450	-9.09	20230829	16550	78.25	20221227	2.64	N	248070	500	250 억		9798864	N	N	0	N	00	N
128	20231109	100925	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29250	-450	5	-1.52	4371737300	148328	17.33	29800	29900	29100	38600	20800	29700	29472.37	19.60	0	-21212	30400	30050	29450	29100	28500	30225	29275	250	8900	500	22570	50	1	50005551	14627	30.92	4.66	12	0.30	946.00	6273.00	32450	20230829	-9.86	16550	20221227	76.74	32450	-9.86	20230829	16800	74.11	20230102	32450	-9.86	20230829	16550	76.74	20221227	2.64	N	248070	500	250 억		9798864	N	N	0	N	00	N
129	20231109	090932	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29600	-100	5	-0.34	1583446850	53334	6.23	29800	29900	29450	38600	20800	29700	29689.11	19.60	0	1999	30400	30050	29450	29100	28500	30225	29275	250	8900	500	22570	50	1	50005551	14802	31.29	4.72	12	0.11	946.00	6273.00	32450	20230829	-8.78	16550	20221227	78.85	32450	-8.78	20230829	16800	76.19	20230102	32450	-8.78	20230829	16550	78.85	20221227	2.64	N	248070	500	250 억		9798864	N	N	0	N	00	N
130	20231108	160924	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29700	600	2	2.06	24969708150	851249	35.01	29400	29800	28850	37800	20400	29100	29332.87	19.42	0	98073	31466	30282	29666	28482	27866	29975	28175	250	8700	500	22110	50	1	50005551	14852	31.40	4.73	12	1.70	946.00	6273.00	32450	20230829	-8.47	16550	20221227	79.46	32450	-8.47	20230829	16800	76.79	20230102	32450	-8.47	20230829	16550	79.46	20221227	2.49	N	248070	500	250 억		9711414	N	N	0	N	00	N
131	20231108	150929	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29550	450	2	1.55	23067539600	787167	32.37	29400	29650	28850	37800	20400	29100	29304.56	19.42	0	78618	31466	30282	29666	28482	27866	29975	28175	250	8700	500	22110	50	1	50005551	14777	31.24	4.71	12	1.57	946.00	6273.00	32450	20230829	-8.94	16550	20221227	78.55	32450	-8.94	20230829	16800	75.89	20230102	32450	-8.94	20230829	16550	78.55	20221227	2.49	N	248070	500	250 억		9711414	N	N	0	N	00	N
132	20231108	140923	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29550	450	2	1.55	18937938450	647472	26.63	29400	29650	28850	37800	20400	29100	29249.10	19.42	0	58953	31466	30282	29666	28482	27866	29975	28175	250	8700	500	22110	50	1	50005551	14777	31.24	4.71	12	1.29	946.00	6273.00	32450	20230829	-8.94	16550	20221227	78.55	32450	-8.94	20230829	16800	75.89	20230102	32450	-8.94	20230829	16550	78.55	20221227	2.49	N	248070	500	250 억		9711414	N	N	0	N	00	N
133	20231108	130920	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29350	250	2	0.86	16702263550	571503	23.50	29400	29650	28850	37800	20400	29100	29225.20	19.42	0	55658	31466	30282	29666	28482	27866	29975	28175	250	8700	500	22110	50	1	50005551	14677	31.03	4.68	12	1.14	946.00	6273.00	32450	20230829	-9.55	16550	20221227	77.34	32450	-9.55	20230829	16800	74.70	20230102	32450	-9.55	20230829	16550	77.34	20221227	2.49	N	248070	500	250 억		9711414	N	N	0	N	00	N
134	20231108	120917	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29250	150	2	0.52	14903537800	510074	20.98	29400	29650	28850	37800	20400	29100	29218.44	19.42	0	41862	31466	30282	29666	28482	27866	29975	28175	250	8700	500	22110	50	1	50005551	14627	30.92	4.66	12	1.02	946.00	6273.00	32450	20230829	-9.86	16550	20221227	76.74	32450	-9.86	20230829	16800	74.11	20230102	32450	-9.86	20230829	16550	76.74	20221227	2.49	N	248070	500	250 억		9711414	N	N	0	N	00	N
135	20231108	110924	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29300	200	2	0.69	13329635600	456207	18.76	29400	29650	28850	37800	20400	29100	29218.45	19.42	0	33406	31466	30282	29666	28482	27866	29975	28175	250	8700	500	22110	50	1	50005551	14652	30.97	4.67	12	0.91	946.00	6273.00	32450	20230829	-9.71	16550	20221227	77.04	32450	-9.71	20230829	16800	74.40	20230102	32450	-9.71	20230829	16550	77.04	20221227	2.49	N	248070	500	250 억		9711414	N	N	0	N	00	N
136	20231108	100923	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29100	0	3	0.00	9405766150	321060	13.20	29400	29650	28900	37800	20400	29100	29296.11	19.42	0	23510	31466	30282	29666	28482	27866	29975	28175	250	8700	500	22110	50	1	50005551	14552	30.76	4.64	12	0.64	946.00	6273.00	32450	20230829	-10.32	16550	20221227	75.83	32450	-10.32	20230829	16800	73.21	20230102	32450	-10.32	20230829	16550	75.83	20221227	2.49	N	248070	500	250 억		9711414	N	N	0	N	00	N
137	20231108	090920	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29300	200	2	0.69	3014698900	102306	4.21	29400	29650	29250	37800	20400	29100	29468.27	19.42	0	3370	31466	30282	29666	28482	27866	29975	28175	250	8700	500	22110	50	1	50005551	14652	30.97	4.67	12	0.20	946.00	6273.00	32450	20230829	-9.71	16550	20221227	77.04	32450	-9.71	20230829	16800	74.40	20230102	32450	-9.71	20230829	16550	77.04	20221227	2.49	N	248070	500	250 억		9711414	N	N	0	N	00	N
138	20231107	160922	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29100	-100	5	-0.34	72090491750	2414403	204.22	30350	30850	29050	37950	20450	29200	29859.63	20.01	0	-260881	30900	30050	29200	28350	27500	29625	27925	250	8750	500	22190	50	1	50005551	14552	30.76	4.64	12	4.83	946.00	6273.00	32450	20230829	-10.32	16550	20221227	75.83	32450	-10.32	20230829	16800	73.21	20230102	32450	-10.32	20230829	16550	75.83	20221227	2.38	N	248070	500	250 억		10004447	N	N	9	N	00	N
139	20231107	150924	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29100	-100	5	-0.34	70258925550	2351496	198.90	30350	30850	29050	37950	20450	29200	29878.39	20.01	0	-262520	30900	30050	29200	28350	27500	29625	27925	250	8750	500	22190	50	1	50005551	14552	30.76	4.64	12	4.70	946.00	6273.00	32450	20230829	-10.32	16550	20221227	75.83	32450	-10.32	20230829	16800	73.21	20230102	32450	-10.32	20230829	16550	75.83	20221227	2.38	N	248070	500	250 억		10004447	N	N	9	N	00	N
140	20231107	140926	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29300	100	2	0.34	66193955200	2212023	187.10	30350	30850	29150	37950	20450	29200	29924.62	20.01	0	-248728	30900	30050	29200	28350	27500	29625	27925	250	8750	500	22190	50	1	50005551	14652	30.97	4.67	12	4.42	946.00	6273.00	32450	20230829	-9.71	16550	20221227	77.04	32450	-9.71	20230829	16800	74.40	20230102	32450	-9.71	20230829	16550	77.04	20221227	2.38	N	248070	500	250 억		10004447	N	N	9	N	00	N
141	20231107	130926	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29250	50	2	0.17	64021209550	2137816	180.82	30350	30850	29150	37950	20450	29200	29947.02	20.01	0	-239062	30900	30050	29200	28350	27500	29625	27925	250	8750	500	22190	50	1	50005551	14627	30.92	4.66	12	4.28	946.00	6273.00	32450	20230829	-9.86	16550	20221227	76.74	32450	-9.86	20230829	16800	74.11	20230102	32450	-9.86	20230829	16550	76.74	20221227	2.38	N	248070	500	250 억		10004447	N	N	9	N	00	N
142	20231107	120921	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29250	50	2	0.17	60735728850	2025426	171.32	30350	30850	29250	37950	20450	29200	29986.64	20.01	0	-227822	30900	30050	29200	28350	27500	29625	27925	250	8750	500	22190	50	1	50005551	14627	30.92	4.66	12	4.05	946.00	6273.00	32450	20230829	-9.86	16550	20221227	76.74	32450	-9.86	20230829	16800	74.11	20230102	32450	-9.86	20230829	16550	76.74	20221227	2.38	N	248070	500	250 억		10004447	N	N	9	N	00	N
143	20231107	110920	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29450	250	2	0.86	56930507200	1896047	160.38	30350	30850	29250	37950	20450	29200	30025.89	20.01	0	-208603	30900	30050	29200	28350	27500	29625	27925	250	8750	500	22190	50	1	50005551	14727	31.13	4.69	12	3.79	946.00	6273.00	32450	20230829	-9.24	16550	20221227	77.95	32450	-9.24	20230829	16800	75.30	20230102	32450	-9.24	20230829	16550	77.95	20221227	2.38	N	248070	500	250 억		10004447	N	N	9	N	00	N
144	20231107	100932	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29850	650	2	2.23	50947086250	1693089	143.21	30350	30850	29250	37950	20450	29200	30091.20	20.01	0	-155067	30900	30050	29200	28350	27500	29625	27925	250	8750	500	22190	50	1	50005551	14927	31.55	4.76	12	3.39	946.00	6273.00	32450	20230829	-8.01	16550	20221227	80.36	32450	-8.01	20230829	16800	77.68	20230102	32450	-8.01	20230829	16550	80.36	20221227	2.38	N	248070	500	250 억		10004447	N	N	9	N	00	N
145	20231107	090908	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30450	1250	2	4.28	21244308300	696377	58.90	30350	30850	30050	37950	20450	29200	30506.91	20.01	0	-53150	30900	30050	29200	28350	27500	29625	27925	250	8750	500	22190	50	1	50005551	15227	32.19	4.85	12	1.39	946.00	6273.00	32450	20230829	-6.16	16550	20221227	83.99	32450	-6.16	20230829	16800	81.25	20230102	32450	-6.16	20230829	16550	83.99	20221227	2.38	N	248070	500	250 억		10004447	N	N	9	N	00	N
146	20231106	160900	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29200	-900	5	-2.99	30046477850	1031562	230.17	30000	30050	28350	39100	21100	30100	29124.95	20.40	0	-220855	31166	30632	30216	29682	29266	30425	29475	250	9000	500	22870	50	1	50005551	14602	30.87	4.65	12	2.06	946.00	6273.00	32450	20230829	-10.02	16550	20221227	76.44	32450	-10.02	20230829	16800	73.81	20230102	32450	-10.02	20230829	16550	76.44	20221227	2.27	N	248070	500	250 억		10200622	N	N	9	N	00	N
147	20231106	150906	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29300	-800	5	-2.66	29086324800	998657	222.83	30000	30050	28350	39100	21100	30100	29123.22	20.40	0	-220306	31166	30632	30216	29682	29266	30425	29475	250	9000	500	22870	50	1	50005551	14652	30.97	4.67	12	2.00	946.00	6273.00	32450	20230829	-9.71	16550	20221227	77.04	32450	-9.71	20230829	16800	74.40	20230102	32450	-9.71	20230829	16550	77.04	20221227	2.27	N	248070	500	250 억		10200622	N	N	3	N	00	N
148	20231106	140902	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29050	-1050	5	-3.49	26921385900	924307	206.24	30000	30050	28350	39100	21100	30100	29123.62	20.40	0	-206838	31166	30632	30216	29682	29266	30425	29475	250	9000	500	22870	50	1	50005551	14527	30.71	4.63	12	1.85	946.00	6273.00	32450	20230829	-10.48	16550	20221227	75.53	32450	-10.48	20230829	16800	72.92	20230102	32450	-10.48	20230829	16550	75.53	20221227	2.27	N	248070	500	250 억		10200622	N	N	3	N	00	N
149	20231106	130910	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29350	-750	5	-2.49	24598931250	844929	188.53	30000	30050	28350	39100	21100	30100	29110.95	20.40	0	-200307	31166	30632	30216	29682	29266	30425	29475	250	9000	500	22870	50	1	50005551	14677	31.03	4.68	12	1.69	946.00	6273.00	32450	20230829	-9.55	16550	20221227	77.34	32450	-9.55	20230829	16800	74.70	20230102	32450	-9.55	20230829	16550	77.34	20221227	2.27	N	248070	500	250 억		10200622	N	N	3	N	00	N
150	20231106	120907	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28950	-1150	5	-3.82	21954489000	754227	168.29	30000	30050	28350	39100	21100	30100	29105.60	20.40	0	-184983	31166	30632	30216	29682	29266	30425	29475	250	9000	500	22870	50	1	50005551	14477	30.60	4.62	12	1.51	946.00	6273.00	32450	20230829	-10.79	16550	20221227	74.92	32450	-10.79	20230829	16800	72.32	20230102	32450	-10.79	20230829	16550	74.92	20221227	2.27	N	248070	500	250 억		10200622	N	N	3	N	00	N
151	20231106	110905	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29100	-1000	5	-3.32	19601651350	672933	150.15	30000	30050	28350	39100	21100	30100	29125.39	20.40	0	-174372	31166	30632	30216	29682	29266	30425	29475	250	9000	500	22870	50	1	50005551	14552	30.76	4.64	12	1.35	946.00	6273.00	32450	20230829	-10.32	16550	20221227	75.83	32450	-10.32	20230829	16800	73.21	20230102	32450	-10.32	20230829	16550	75.83	20221227	2.27	N	248070	500	250 억		10200622	N	N	3	N	00	N
152	20231106	100840	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29250	-850	5	-2.82	8603479400	290754	64.87	30000	30050	29250	39100	21100	30100	29586.22	20.40	0	-61656	31166	30632	30216	29682	29266	30425	29475	250	9000	500	22870	50	1	50005551	14627	30.92	4.66	12	0.58	946.00	6273.00	32450	20230829	-9.86	16550	20221227	76.74	32450	-9.86	20230829	16800	74.11	20230102	32450	-9.86	20230829	16550	76.74	20221227	2.27	N	248070	500	250 억		10200622	N	N	3	N	00	N
153	20231106	090904	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29600	-500	5	-1.66	2216718850	74489	16.62	30000	30050	29500	39100	21100	30100	29748.29	20.40	0	-27412	31166	30632	30216	29682	29266	30425	29475	250	9000	500	22870	50	1	50005551	14802	31.29	4.72	12	0.15	946.00	6273.00	32450	20230829	-8.78	16550	20221227	78.85	32450	-8.78	20230829	16800	76.19	20230102	32450	-8.78	20230829	16550	78.85	20221227	2.27	N	248070	500	250 억		10200622	N	N	3	N	00	N
154	20231103	160854	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30100	-350	5	-1.15	13401041200	444852	71.13	30650	30750	29800	39550	21350	30450	30124.73	20.52	0	-55133	31383	30916	30483	30016	29583	30700	29800	250	9100	500	23140	50	1	50005551	15052	31.82	4.80	12	0.89	946.00	6273.00	32450	20230829	-7.24	16550	20221227	81.87	32450	-7.24	20230829	16800	79.17	20230102	32450	-7.24	20230829	16550	81.87	20221227	2.32	N	248070	500	250 억		10259250	N	N	3	N	00	N
155	20231103	150849	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29900	-550	5	-1.81	12414700700	412002	65.88	30650	30750	29800	39550	21350	30450	30132.55	20.52	0	-60621	31383	30916	30483	30016	29583	30700	29800	250	9100	500	23140	50	1	50005551	14952	31.61	4.77	12	0.82	946.00	6273.00	32450	20230829	-7.86	16550	20221227	80.66	32450	-7.86	20230829	16800	77.98	20230102	32450	-7.86	20230829	16550	80.66	20221227	2.32	N	248070	500	250 억		10259250	N	N	2	N	00	N
156	20231103	140849	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30200	-250	5	-0.82	10032240900	332635	53.19	30650	30750	29800	39550	21350	30450	30159.82	20.52	0	-57780	31383	30916	30483	30016	29583	30700	29800	250	9100	500	23140	50	1	50005551	15102	31.92	4.81	12	0.67	946.00	6273.00	32450	20230829	-6.93	16550	20221227	82.48	32450	-6.93	20230829	16800	79.76	20230102	32450	-6.93	20230829	16550	82.48	20221227	2.32	N	248070	500	250 억		10259250	N	N	2	N	00	N
157	20231103	130851	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30150	-300	5	-0.99	8548722450	283444	45.32	30650	30750	29800	39550	21350	30450	30160.08	20.52	0	-68986	31383	30916	30483	30016	29583	30700	29800	250	9100	500	23140	50	1	50005551	15077	31.87	4.81	12	0.57	946.00	6273.00	32450	20230829	-7.09	16550	20221227	82.18	32450	-7.09	20230829	16800	79.46	20230102	32450	-7.09	20230829	16550	82.18	20221227	2.32	N	248070	500	250 억		10259250	N	N	2	N	00	N
158	20231103	120848	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30300	-150	5	-0.49	7975645750	264472	42.29	30650	30750	29800	39550	21350	30450	30156.75	20.52	0	-67453	31383	30916	30483	30016	29583	30700	29800	250	9100	500	23140	50	1	50005551	15152	32.03	4.83	12	0.53	946.00	6273.00	32450	20230829	-6.63	16550	20221227	83.08	32450	-6.63	20230829	16800	80.36	20230102	32450	-6.63	20230829	16550	83.08	20221227	2.32	N	248070	500	250 억		10259250	N	N	2	N	00	N
159	20231103	110857	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30200	-250	5	-0.82	7033418550	233272	37.30	30650	30750	29800	39550	21350	30450	30151.02	20.52	0	-64349	31383	30916	30483	30016	29583	30700	29800	250	9100	500	23140	50	1	50005551	15102	31.92	4.81	12	0.47	946.00	6273.00	32450	20230829	-6.93	16550	20221227	82.48	32450	-6.93	20230829	16800	79.76	20230102	32450	-6.93	20230829	16550	82.48	20221227	2.32	N	248070	500	250 억		10259250	N	N	2	N	00	N
160	20231103	100839	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30050	-400	5	-1.31	5333853950	176736	28.26	30650	30750	29800	39550	21350	30450	30179.63	20.52	0	-56713	31383	30916	30483	30016	29583	30700	29800	250	9100	500	23140	50	1	50005551	15027	31.77	4.79	12	0.35	946.00	6273.00	32450	20230829	-7.40	16550	20221227	81.57	32450	-7.40	20230829	16800	78.87	20230102	32450	-7.40	20230829	16550	81.57	20221227	2.32	N	248070	500	250 억		10259250	N	N	2	N	00	N
161	20231103	090845	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30450	0	3	0.00	1209577650	39558	6.33	30650	30750	30400	39550	21350	30450	30577.64	20.52	0	-7991	31383	30916	30483	30016	29583	30700	29800	250	9100	500	23140	50	1	50005551	15227	32.19	4.85	12	0.08	946.00	6273.00	32450	20230829	-6.16	16550	20221227	83.99	32450	-6.16	20230829	16800	81.25	20230102	32450	-6.16	20230829	16550	83.99	20221227	2.32	N	248070	500	250 억		10259250	N	N	2	N	00	N
162	20231102	160844	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30450	-150	5	-0.49	18896156900	623037	90.41	30750	30950	30050	39750	21450	30600	30329.03	20.64	0	-51789	31533	31066	30133	29666	28733	31300	29900	250	9150	500	23250	50	1	50005551	15227	32.19	4.85	12	1.25	946.00	6273.00	32450	20230829	-6.16	16550	20221227	83.99	32450	-6.16	20230829	16800	81.25	20230102	32450	-6.16	20230829	16550	83.99	20221227	2.27	N	248070	500	250 억		10322723	N	N	2	N	00	N
163	20231102	150853	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30400	-200	5	-0.65	18236892650	601378	87.27	30750	30950	30050	39750	21450	30600	30325.17	20.64	0	-54474	31533	31066	30133	29666	28733	31300	29900	250	9150	500	23250	50	1	50005551	15202	32.14	4.85	12	1.20	946.00	6273.00	32450	20230829	-6.32	16550	20221227	83.69	32450	-6.32	20230829	16800	80.95	20230102	32450	-6.32	20230829	16550	83.69	20221227	2.27	N	248070	500	250 억		10322723	N	N	10	N	00	N
164	20231102	140839	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30500	-100	5	-0.33	15555596950	513222	74.47	30750	30950	30050	39750	21450	30600	30309.68	20.64	0	-75525	31533	31066	30133	29666	28733	31300	29900	250	9150	500	23250	50	1	50005551	15252	32.24	4.86	12	1.03	946.00	6273.00	32450	20230829	-6.01	16550	20221227	84.29	32450	-6.01	20230829	16800	81.55	20230102	32450	-6.01	20230829	16550	84.29	20221227	2.27	N	248070	500	250 억		10322723	N	N	10	N	00	N
165	20231102	130844	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30150	-450	5	-1.47	13441943600	443502	64.36	30750	30950	30050	39750	21450	30600	30308.64	20.64	0	-76917	31533	31066	30133	29666	28733	31300	29900	250	9150	500	23250	50	1	50005551	15077	31.87	4.81	12	0.89	946.00	6273.00	32450	20230829	-7.09	16550	20221227	82.18	32450	-7.09	20230829	16800	79.46	20230102	32450	-7.09	20230829	16550	82.18	20221227	2.27	N	248070	500	250 억		10322723	N	N	10	N	00	N
166	20231102	120841	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30100	-500	5	-1.63	11263167150	371230	53.87	30750	30950	30050	39750	21450	30600	30340.13	20.64	0	-80710	31533	31066	30133	29666	28733	31300	29900	250	9150	500	23250	50	1	50005551	15052	31.82	4.80	12	0.74	946.00	6273.00	32450	20230829	-7.24	16550	20221227	81.87	32450	-7.24	20230829	16800	79.17	20230102	32450	-7.24	20230829	16550	81.87	20221227	2.27	N	248070	500	250 억		10322723	N	N	10	N	00	N
167	20231102	110840	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30250	-350	5	-1.14	9146406150	301050	43.69	30750	30950	30100	39750	21450	30600	30381.68	20.64	0	-74888	31533	31066	30133	29666	28733	31300	29900	250	9150	500	23250	50	1	50005551	15127	31.98	4.82	12	0.60	946.00	6273.00	32450	20230829	-6.78	16550	20221227	82.78	32450	-6.78	20230829	16800	80.06	20230102	32450	-6.78	20230829	16550	82.78	20221227	2.27	N	248070	500	250 억		10322723	N	N	10	N	00	N
168	20231102	100841	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30150	-450	5	-1.47	6987939700	229894	33.36	30750	30950	30100	39750	21450	30600	30396.36	20.64	0	-72591	31533	31066	30133	29666	28733	31300	29900	250	9150	500	23250	50	1	50005551	15077	31.87	4.81	12	0.46	946.00	6273.00	32450	20230829	-7.09	16550	20221227	82.18	32450	-7.09	20230829	16800	79.46	20230102	32450	-7.09	20230829	16550	82.18	20221227	2.27	N	248070	500	250 억		10322723	N	N	10	N	00	N
169	20231102	090847	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30550	-50	5	-0.16	1984774950	64782	9.40	30750	30950	30350	39750	21450	30600	30637.75	20.64	0	-22686	31533	31066	30133	29666	28733	31300	29900	250	9150	500	23250	50	1	50005551	15277	32.29	4.87	12	0.13	946.00	6273.00	32450	20230829	-5.86	16550	20221227	84.59	32450	-5.86	20230829	16800	81.85	20230102	32450	-5.86	20230829	16550	84.59	20221227	2.27	N	248070	500	250 억		10322723	N	N	10	N	00	N
170	20231101	160838	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30600	1700	2	5.88	20675788950	686623	124.97	29300	30600	29200	37550	20250	28900	30111.33	20.20	0	212409	31166	30032	29266	28132	27366	29650	27750	250	8650	500	21960	50	1	50005551	15302	32.35	4.88	12	1.37	946.00	6273.00	32450	20230829	-5.70	16550	20221227	84.89	32450	-5.70	20230829	16800	82.14	20230102	32450	-5.70	20230829	16550	84.89	20221227	2.17	N	248070	500	250 억		10099363	N	N	10	N	00	N
171	20231101	150839	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30500	1600	2	5.54	19491000100	647848	117.91	29300	30500	29200	37550	20250	28900	30085.76	20.20	0	198376	31166	30032	29266	28132	27366	29650	27750	250	8650	500	21960	50	1	50005551	15252	32.24	4.86	12	1.30	946.00	6273.00	32450	20230829	-6.01	16550	20221227	84.29	32450	-6.01	20230829	16800	81.55	20230102	32450	-6.01	20230829	16550	84.29	20221227	2.17	N	248070	500	250 억		10099363	N	N	126	N	00	N
172	20231101	140831	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30250	1350	2	4.67	16423700200	546956	99.55	29300	30350	29200	37550	20250	28900	30027.46	20.20	0	184388	31166	30032	29266	28132	27366	29650	27750	250	8650	500	21960	50	1	50005551	15127	31.98	4.82	12	1.09	946.00	6273.00	32450	20230829	-6.78	16550	20221227	82.78	32450	-6.78	20230829	16800	80.06	20230102	32450	-6.78	20230829	16550	82.78	20221227	2.17	N	248070	500	250 억		10099363	N	N	126	N	00	N
173	20231101	130839	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30200	1300	2	4.50	14529000600	484347	88.15	29300	30300	29200	37550	20250	28900	29997.09	20.20	0	176872	31166	30032	29266	28132	27366	29650	27750	250	8650	500	21960	50	1	50005551	15102	31.92	4.81	12	0.97	946.00	6273.00	32450	20230829	-6.93	16550	20221227	82.48	32450	-6.93	20230829	16800	79.76	20230102	32450	-6.93	20230829	16550	82.48	20221227	2.17	N	248070	500	250 억		10099363	N	N	126	N	00	N
174	20231101	120857	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30150	1250	2	4.33	11377379950	380034	69.17	29300	30300	29200	37550	20250	28900	29937.79	20.20	0	118799	31166	30032	29266	28132	27366	29650	27750	250	8650	500	21960	50	1	50005551	15077	31.87	4.81	12	0.76	946.00	6273.00	32450	20230829	-7.09	16550	20221227	82.18	32450	-7.09	20230829	16800	79.46	20230102	32450	-7.09	20230829	16550	82.18	20221227	2.17	N	248070	500	250 억		10099363	N	N	126	N	00	N
175	20231101	110904	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30050	1150	2	3.98	10110916300	337965	61.51	29300	30300	29200	37550	20250	28900	29917.05	20.20	0	112766	31166	30032	29266	28132	27366	29650	27750	250	8650	500	21960	50	1	50005551	15027	31.77	4.79	12	0.68	946.00	6273.00	32450	20230829	-7.40	16550	20221227	81.57	32450	-7.40	20230829	16800	78.87	20230102	32450	-7.40	20230829	16550	81.57	20221227	2.17	N	248070	500	250 억		10099363	N	N	126	N	00	N
176	20231101	100852	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30100	1200	2	4.15	6078498300	204252	37.17	29300	30200	29200	37550	20250	28900	29759.80	20.20	0	94475	31166	30032	29266	28132	27366	29650	27750	250	8650	500	21960	50	1	50005551	15052	31.82	4.80	12	0.41	946.00	6273.00	32450	20230829	-7.24	16550	20221227	81.87	32450	-7.24	20230829	16800	79.17	20230102	32450	-7.24	20230829	16550	81.87	20221227	2.17	N	248070	500	250 억		10099363	N	N	126	N	00	N
177	20231101	090853	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29450	550	2	1.90	1093588200	37164	6.76	29300	29550	29200	37550	20250	28900	29426.01	20.20	0	18699	31166	30032	29266	28132	27366	29650	27750	250	8650	500	21960	50	1	50005551	14727	31.13	4.69	12	0.07	946.00	6273.00	32450	20230829	-9.24	16550	20221227	77.95	32450	-9.24	20230829	16800	75.30	20230102	32450	-9.24	20230829	16550	77.95	20221227	2.17	N	248070	500	250 억		10099363	N	N	126	N	00	N