KissMeData/033240/price/prices-20231101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160429	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27100	0	3	0.00	4234103250	157830	36.88	27000	27550	26450	35200	19000	27100	26825.09	8.44	-13098	28666	27882	26966	26182	25266	28275	26575	111	8100	500	20050	50	1	22109923	5992	-13.93	1.57	12	0.71	-1945.00	17279.00	37300	20230602	-27.35	20100	20230103	34.83	37300	-27.35	20230602	20100	34.83	20230103	37300	-27.35	20230602	20100	34.83	20230103	4.66	N	033240	500	110 억	1866601	N	N	3	N	N
3	20231130	150431	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26850	-250	5	-0.92	3752726850	140020	32.72	27000	27550	26450	35200	19000	27100	26800.61	8.44	-10914	28666	27882	26966	26182	25266	28275	26575	111	8100	500	20050	50	1	22109923	5937	-13.80	1.55	12	0.63	-1945.00	17279.00	37300	20230602	-28.02	20100	20230103	33.58	37300	-28.02	20230602	20100	33.58	20230103	37300	-28.02	20230602	20100	33.58	20230103	4.66	N	033240	500	110 억	1866601	N	N	3	N	N
4	20231130	140428	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26900	-200	5	-0.74	3336916600	124532	29.10	27000	27550	26450	35200	19000	27100	26794.80	8.44	-5103	28666	27882	26966	26182	25266	28275	26575	111	8100	500	20050	50	1	22109923	5948	-13.83	1.56	12	0.56	-1945.00	17279.00	37300	20230602	-27.88	20100	20230103	33.83	37300	-27.88	20230602	20100	33.83	20230103	37300	-27.88	20230602	20100	33.83	20230103	4.66	N	033240	500	110 억	1866601	N	N	3	N	N
5	20231130	130427	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26750	-350	5	-1.29	3091797300	115403	26.96	27000	27550	26450	35200	19000	27100	26790.37	8.44	-4360	28666	27882	26966	26182	25266	28275	26575	111	8100	500	20050	50	1	22109923	5914	-13.75	1.55	12	0.52	-1945.00	17279.00	37300	20230602	-28.28	20100	20230103	33.08	37300	-28.28	20230602	20100	33.08	20230103	37300	-28.28	20230602	20100	33.08	20230103	4.66	N	033240	500	110 억	1866601	N	N	3	N	N
6	20231130	120435	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26700	-400	5	-1.48	2621672500	97801	22.85	27000	27550	26450	35200	19000	27100	26805.14	8.44	-2557	28666	27882	26966	26182	25266	28275	26575	111	8100	500	20050	50	1	22109923	5903	-13.73	1.55	12	0.44	-1945.00	17279.00	37300	20230602	-28.42	20100	20230103	32.84	37300	-28.42	20230602	20100	32.84	20230103	37300	-28.42	20230602	20100	32.84	20230103	4.66	N	033240	500	110 억	1866601	N	N	3	N	N
7	20231130	110431	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26850	-250	5	-0.92	2293767200	85586	20.00	27000	27550	26450	35200	19000	27100	26799.50	8.44	1314	28666	27882	26966	26182	25266	28275	26575	111	8100	500	20050	50	1	22109923	5937	-13.80	1.55	12	0.39	-1945.00	17279.00	37300	20230602	-28.02	20100	20230103	33.58	37300	-28.02	20230602	20100	33.58	20230103	37300	-28.02	20230602	20100	33.58	20230103	4.66	N	033240	500	110 억	1866601	N	N	3	N	N
8	20231130	100426	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26750	-350	5	-1.29	1543452550	57585	13.46	27000	27550	26450	35200	19000	27100	26801.22	8.44	6853	28666	27882	26966	26182	25266	28275	26575	111	8100	500	20050	50	1	22109923	5914	-13.75	1.55	12	0.26	-1945.00	17279.00	37300	20230602	-28.28	20100	20230103	33.08	37300	-28.28	20230602	20100	33.08	20230103	37300	-28.28	20230602	20100	33.08	20230103	4.66	N	033240	500	110 억	1866601	N	N	3	N	N
9	20231130	090429	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26900	-200	5	-0.74	247663800	9148	2.14	27000	27550	26900	35200	19000	27100	27071.93	8.44	-1920	28666	27882	26966	26182	25266	28275	26575	111	8100	500	20050	50	1	22109923	5948	-13.83	1.56	12	0.04	-1945.00	17279.00	37300	20230602	-27.88	20100	20230103	33.83	37300	-27.88	20230602	20100	33.83	20230103	37300	-27.88	20230602	20100	33.83	20230103	4.66	N	033240	500	110 억	1866601	N	N	3	N	N
10	20231129	160427	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27100	900	2	3.44	11591189300	426196	127.92	26200	27750	26050	34050	18350	26200	27196.92	8.28	40765	27100	26650	25900	25450	24700	26875	25675	111	7850	500	19380	50	1	22109923	5992	-13.93	1.57	12	1.93	-1945.00	17279.00	37300	20230602	-27.35	20100	20230103	34.83	37300	-27.35	20230602	20100	34.83	20230103	37300	-27.35	20230602	20100	34.83	20230103	4.66	N	033240	500	110 억	1830700	N	N	3	N	N
11	20231129	150429	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27100	900	2	3.44	11319405000	416184	124.92	26200	27750	26050	34050	18350	26200	27198.08	8.28	39758	27100	26650	25900	25450	24700	26875	25675	111	7850	500	19380	50	1	22109923	5992	-13.93	1.57	12	1.88	-1945.00	17279.00	37300	20230602	-27.35	20100	20230103	34.83	37300	-27.35	20230602	20100	34.83	20230103	37300	-27.35	20230602	20100	34.83	20230103	4.66	N	033240	500	110 억	1830700	N	N	112	N	N
12	20231129	140428	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27500	1300	2	4.96	9901653850	364020	109.26	26200	27750	26050	34050	18350	26200	27200.85	8.28	34321	27100	26650	25900	25450	24700	26875	25675	111	7850	500	19380	50	1	22109923	6080	-14.14	1.59	12	1.65	-1945.00	17279.00	37300	20230602	-26.27	20100	20230103	36.82	37300	-26.27	20230602	20100	36.82	20230103	37300	-26.27	20230602	20100	36.82	20230103	4.66	N	033240	500	110 억	1830700	N	N	112	N	N
13	20231129	130429	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27500	1300	2	4.96	9197644500	338385	101.57	26200	27750	26050	34050	18350	26200	27181.01	8.28	38021	27100	26650	25900	25450	24700	26875	25675	111	7850	500	19380	50	1	22109923	6080	-14.14	1.59	12	1.53	-1945.00	17279.00	37300	20230602	-26.27	20100	20230103	36.82	37300	-26.27	20230602	20100	36.82	20230103	37300	-26.27	20230602	20100	36.82	20230103	4.66	N	033240	500	110 억	1830700	N	N	112	N	N
14	20231129	120430	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27500	1300	2	4.96	8701302450	320315	96.14	26200	27750	26050	34050	18350	26200	27164.83	8.28	38070	27100	26650	25900	25450	24700	26875	25675	111	7850	500	19380	50	1	22109923	6080	-14.14	1.59	12	1.45	-1945.00	17279.00	37300	20230602	-26.27	20100	20230103	36.82	37300	-26.27	20230602	20100	36.82	20230103	37300	-26.27	20230602	20100	36.82	20230103	4.66	N	033240	500	110 억	1830700	N	N	112	N	N
15	20231129	110429	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27300	1100	2	4.20	7404684950	273185	82.00	26200	27500	26050	34050	18350	26200	27105.02	8.28	43160	27100	26650	25900	25450	24700	26875	25675	111	7850	500	19380	50	1	22109923	6036	-14.04	1.58	12	1.24	-1945.00	17279.00	37300	20230602	-26.81	20100	20230103	35.82	37300	-26.81	20230602	20100	35.82	20230103	37300	-26.81	20230602	20100	35.82	20230103	4.66	N	033240	500	110 억	1830700	N	N	112	N	N
16	20231129	100427	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27050	850	2	3.24	6096762650	225244	67.61	26200	27500	26050	34050	18350	26200	27067.37	8.28	36683	27100	26650	25900	25450	24700	26875	25675	111	7850	500	19380	50	1	22109923	5981	-13.91	1.57	12	1.02	-1945.00	17279.00	37300	20230602	-27.48	20100	20230103	34.58	37300	-27.48	20230602	20100	34.58	20230103	37300	-27.48	20230602	20100	34.58	20230103	4.66	N	033240	500	110 억	1830700	N	N	112	N	N
17	20231129	090424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26450	250	2	0.95	425216900	16136	4.84	26200	26550	26050	34050	18350	26200	26352.06	8.28	4105	27100	26650	25900	25450	24700	26875	25675	111	7850	500	19380	50	1	22109923	5848	-13.60	1.53	12	0.07	-1945.00	17279.00	37300	20230602	-29.09	20100	20230103	31.59	37300	-29.09	20230602	20100	31.59	20230103	37300	-29.09	20230602	20100	31.59	20230103	4.66	N	033240	500	110 억	1830700	N	N	112	N	N
18	20231128	160428	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26200	1700	2	6.94	8544794550	332259	388.04	25300	26350	25150	31850	17150	24500	25716.11	8.11	37194	25700	25100	24750	24150	23800	24925	23975	111	7350	500	18130	50	1	22109923	5793	-13.47	1.52	12	1.50	-1945.00	17279.00	37300	20230602	-29.76	20100	20230103	30.35	37300	-29.76	20230602	20100	30.35	20230103	37300	-29.76	20230602	20100	30.35	20230103	4.71	N	033240	500	110 억	1792811	N	N	112	N	N
19	20231128	150401	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26050	1550	2	6.33	7554519500	294353	343.77	25300	26150	25150	31850	17150	24500	25664.83	8.11	28258	25700	25100	24750	24150	23800	24925	23975	111	7350	500	18130	50	1	22109923	5760	-13.39	1.51	12	1.33	-1945.00	17279.00	37300	20230602	-30.16	20100	20230103	29.60	37300	-30.16	20230602	20100	29.60	20230103	37300	-30.16	20230602	20100	29.60	20230103	4.71	N	033240	500	110 억	1792811	N	N	1	N	N
20	20231128	140425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25600	1100	2	4.49	6199110900	242039	282.68	25300	26150	25150	31850	17150	24500	25612.03	8.11	22522	25700	25100	24750	24150	23800	24925	23975	111	7350	500	18130	50	1	22109923	5660	-13.16	1.48	12	1.09	-1945.00	17279.00	37300	20230602	-31.37	20100	20230103	27.36	37300	-31.37	20230602	20100	27.36	20230103	37300	-31.37	20230602	20100	27.36	20230103	4.71	N	033240	500	110 억	1792811	N	N	1	N	N
21	20231128	130424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25500	1000	2	4.08	5937531250	231817	270.74	25300	26150	25150	31850	17150	24500	25613.01	8.11	25131	25700	25100	24750	24150	23800	24925	23975	111	7350	500	18130	50	1	22109923	5638	-13.11	1.48	12	1.05	-1945.00	17279.00	37300	20230602	-31.64	20100	20230103	26.87	37300	-31.64	20230602	20100	26.87	20230103	37300	-31.64	20230602	20100	26.87	20230103	4.71	N	033240	500	110 억	1792811	N	N	1	N	N
22	20231128	120425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25550	1050	2	4.29	5832847350	227712	265.94	25300	26150	25150	31850	17150	24500	25615.02	8.11	25894	25700	25100	24750	24150	23800	24925	23975	111	7350	500	18130	50	1	22109923	5649	-13.14	1.48	12	1.03	-1945.00	17279.00	37300	20230602	-31.50	20100	20230103	27.11	37300	-31.50	20230602	20100	27.11	20230103	37300	-31.50	20230602	20100	27.11	20230103	4.71	N	033240	500	110 억	1792811	N	N	1	N	N
23	20231128	110424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25450	950	2	3.88	5501936200	214758	250.82	25300	26150	25150	31850	17150	24500	25619.24	8.11	29503	25700	25100	24750	24150	23800	24925	23975	111	7350	500	18130	50	1	22109923	5627	-13.08	1.47	12	0.97	-1945.00	17279.00	37300	20230602	-31.77	20100	20230103	26.62	37300	-31.77	20230602	20100	26.62	20230103	37300	-31.77	20230602	20100	26.62	20230103	4.71	N	033240	500	110 억	1792811	N	N	1	N	N
24	20231128	100425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25500	1000	2	4.08	4772635550	186156	217.41	25300	26150	25150	31850	17150	24500	25637.83	8.11	26681	25700	25100	24750	24150	23800	24925	23975	111	7350	500	18130	50	1	22109923	5638	-13.11	1.48	12	0.84	-1945.00	17279.00	37300	20230602	-31.64	20100	20230103	26.87	37300	-31.64	20230602	20100	26.87	20230103	37300	-31.64	20230602	20100	26.87	20230103	4.71	N	033240	500	110 억	1792811	N	N	1	N	N
25	20231128	090423	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25200	700	2	2.86	1028701550	40361	47.14	25300	25800	25150	31850	17150	24500	25487.51	8.11	-10807	25700	25100	24750	24150	23800	24925	23975	111	7350	500	18130	50	1	22109923	5572	-12.96	1.46	12	0.18	-1945.00	17279.00	37300	20230602	-32.44	20100	20230103	25.37	37300	-32.44	20230602	20100	25.37	20230103	37300	-32.44	20230602	20100	25.37	20230103	4.71	N	033240	500	110 억	1792811	N	N	1	N	N
26	20231127	160425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24500	-700	5	-2.78	2106283300	85259	94.15	25350	25350	24400	32750	17650	25200	24705.25	8.14	-15639	25833	25516	24983	24666	24133	25675	24825	111	7550	500	18640	50	1	22109923	5417	-12.60	1.42	12	0.39	-1945.00	17279.00	37300	20230602	-34.32	20100	20230103	21.89	37300	-34.32	20230602	20100	21.89	20230103	37300	-34.32	20230602	20100	21.89	20230103	4.75	N	033240	500	110 억	1799255	N	N	1	N	N
27	20231127	150423	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24550	-650	5	-2.58	2001684300	80991	89.44	25350	25350	24400	32750	17650	25200	24714.90	8.14	-14256	25833	25516	24983	24666	24133	25675	24825	111	7550	500	18640	50	1	22109923	5428	-12.62	1.42	12	0.37	-1945.00	17279.00	37300	20230602	-34.18	20100	20230103	22.14	37300	-34.18	20230602	20100	22.14	20230103	37300	-34.18	20230602	20100	22.14	20230103	4.75	N	033240	500	110 억	1799255	N	N	0	N	N
28	20231127	140427	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24600	-600	5	-2.38	1767579900	71443	78.89	25350	25350	24500	32750	17650	25200	24741.12	8.14	-10644	25833	25516	24983	24666	24133	25675	24825	111	7550	500	18640	50	1	22109923	5439	-12.65	1.42	12	0.32	-1945.00	17279.00	37300	20230602	-34.05	20100	20230103	22.39	37300	-34.05	20230602	20100	22.39	20230103	37300	-34.05	20230602	20100	22.39	20230103	4.75	N	033240	500	110 억	1799255	N	N	0	N	N
29	20231127	130425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24500	-700	5	-2.78	1577035600	63686	70.33	25350	25350	24500	32750	17650	25200	24762.67	8.14	-9283	25833	25516	24983	24666	24133	25675	24825	111	7550	500	18640	50	1	22109923	5417	-12.60	1.42	12	0.29	-1945.00	17279.00	37300	20230602	-34.32	20100	20230103	21.89	37300	-34.32	20230602	20100	21.89	20230103	37300	-34.32	20230602	20100	21.89	20230103	4.75	N	033240	500	110 억	1799255	N	N	0	N	N
30	20231127	120426	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24750	-450	5	-1.79	1290589300	52035	57.46	25350	25350	24600	32750	17650	25200	24802.33	8.14	-2120	25833	25516	24983	24666	24133	25675	24825	111	7550	500	18640	50	1	22109923	5472	-12.72	1.43	12	0.24	-1945.00	17279.00	37300	20230602	-33.65	20100	20230103	23.13	37300	-33.65	20230602	20100	23.13	20230103	37300	-33.65	20230602	20100	23.13	20230103	4.75	N	033240	500	110 억	1799255	N	N	0	N	N
31	20231127	110420	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24850	-350	5	-1.39	1153977400	46506	51.35	25350	25350	24600	32750	17650	25200	24813.52	8.14	-1890	25833	25516	24983	24666	24133	25675	24825	111	7550	500	18640	50	1	22109923	5494	-12.78	1.44	12	0.21	-1945.00	17279.00	37300	20230602	-33.38	20100	20230103	23.63	37300	-33.38	20230602	20100	23.63	20230103	37300	-33.38	20230602	20100	23.63	20230103	4.75	N	033240	500	110 억	1799255	N	N	0	N	N
32	20231127	100419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24900	-300	5	-1.19	919947100	37034	40.90	25350	25350	24700	32750	17650	25200	24840.61	8.14	1107	25833	25516	24983	24666	24133	25675	24825	111	7550	500	18640	50	1	22109923	5505	-12.80	1.44	12	0.17	-1945.00	17279.00	37300	20230602	-33.24	20100	20230103	23.88	37300	-33.24	20230602	20100	23.88	20230103	37300	-33.24	20230602	20100	23.88	20230103	4.75	N	033240	500	110 억	1799255	N	N	0	N	N
33	20231127	090420	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25100	-100	5	-0.40	52654450	2091	2.31	25350	25350	24900	32750	17650	25200	25181.47	8.14	-1615	25833	25516	24983	24666	24133	25675	24825	111	7550	500	18640	50	1	22109923	5550	-12.90	1.45	12	0.01	-1945.00	17279.00	37300	20230602	-32.71	20100	20230103	24.88	37300	-32.71	20230602	20100	24.88	20230103	37300	-32.71	20230602	20100	24.88	20230103	4.75	N	033240	500	110 억	1799255	N	N	0	N	N
34	20231124	160416	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25200	700	2	2.86	2226641500	88937	126.47	24450	25300	24450	31850	17150	24500	25034.96	8.05	4406	25200	24850	24650	24300	24100	24750	24200	111	7350	500	18130	50	1	22109923	5572	-12.96	1.46	12	0.40	-1945.00	17279.00	37300	20230602	-32.44	20100	20230103	25.37	37300	-32.44	20230602	20100	25.37	20230103	37300	-32.44	20230602	20100	25.37	20230103	4.74	N	033240	500	110 억	1779346	N	N	0	N	N
35	20231124	150421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25050	550	2	2.24	1977136150	79022	112.37	24450	25300	24450	31850	17150	24500	25020.07	8.05	6647	25200	24850	24650	24300	24100	24750	24200	111	7350	500	18130	50	1	22109923	5539	-12.88	1.45	12	0.36	-1945.00	17279.00	37300	20230602	-32.84	20100	20230103	24.63	37300	-32.84	20230602	20100	24.63	20230103	37300	-32.84	20230602	20100	24.63	20230103	4.74	N	033240	500	110 억	1779346	N	N	0	N	N
36	20231124	140423	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25100	600	2	2.45	1757604850	70267	99.92	24450	25300	24450	31850	17150	24500	25013.23	8.05	10792	25200	24850	24650	24300	24100	24750	24200	111	7350	500	18130	50	1	22109923	5550	-12.90	1.45	12	0.32	-1945.00	17279.00	37300	20230602	-32.71	20100	20230103	24.88	37300	-32.71	20230602	20100	24.88	20230103	37300	-32.71	20230602	20100	24.88	20230103	4.74	N	033240	500	110 억	1779346	N	N	0	N	N
37	20231124	130420	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25150	650	2	2.65	1540734350	61625	87.64	24450	25300	24450	31850	17150	24500	25001.77	8.05	13645	25200	24850	24650	24300	24100	24750	24200	111	7350	500	18130	50	1	22109923	5561	-12.93	1.46	12	0.28	-1945.00	17279.00	37300	20230602	-32.57	20100	20230103	25.12	37300	-32.57	20230602	20100	25.12	20230103	37300	-32.57	20230602	20100	25.12	20230103	4.74	N	033240	500	110 억	1779346	N	N	0	N	N
38	20231124	120423	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25100	600	2	2.45	1292281900	51721	73.55	24450	25300	24450	31850	17150	24500	24985.63	8.05	13253	25200	24850	24650	24300	24100	24750	24200	111	7350	500	18130	50	1	22109923	5550	-12.90	1.45	12	0.23	-1945.00	17279.00	37300	20230602	-32.71	20100	20230103	24.88	37300	-32.71	20230602	20100	24.88	20230103	37300	-32.71	20230602	20100	24.88	20230103	4.74	N	033240	500	110 억	1779346	N	N	0	N	N
39	20231124	110421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	500	2	2.04	1146502050	45907	65.28	24450	25300	24450	31850	17150	24500	24974.45	8.05	13836	25200	24850	24650	24300	24100	24750	24200	111	7350	500	18130	50	1	22109923	5527	-12.85	1.45	12	0.21	-1945.00	17279.00	37300	20230602	-32.98	20100	20230103	24.38	37300	-32.98	20230602	20100	24.38	20230103	37300	-32.98	20230602	20100	24.38	20230103	4.74	N	033240	500	110 억	1779346	N	N	0	N	N
40	20231124	100419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24700	200	2	0.82	230237200	9372	13.33	24450	24750	24450	31850	17150	24500	24566.50	8.05	-227	25200	24850	24650	24300	24100	24750	24200	111	7350	500	18130	50	1	22109923	5461	-12.70	1.43	12	0.04	-1945.00	17279.00	37300	20230602	-33.78	20100	20230103	22.89	37300	-33.78	20230602	20100	22.89	20230103	37300	-33.78	20230602	20100	22.89	20230103	4.74	N	033240	500	110 억	1779346	N	N	0	N	N
41	20231124	090420	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24450	-50	5	-0.20	27994100	1143	1.63	24450	24750	24450	31850	17150	24500	24491.78	8.05	-373	25200	24850	24650	24300	24100	24750	24200	111	7350	500	18130	50	1	22109923	5406	-12.57	1.42	12	0.01	-1945.00	17279.00	37300	20230602	-34.45	20100	20230103	21.64	37300	-34.45	20230602	20100	21.64	20230103	37300	-34.45	20230602	20100	21.64	20230103	4.74	N	033240	500	110 억	1779346	N	N	0	N	N
42	20231123	160414	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24500	-350	5	-1.41	1728348450	70101	86.35	24950	25000	24450	32300	17400	24850	24655.16	8.13	-17566	25583	25216	24783	24416	23983	25400	24600	111	7450	500	18380	50	1	22109923	5417	-12.60	1.42	12	0.32	-1945.00	17279.00	37300	20230602	-34.32	20100	20230103	21.89	37300	-34.32	20230602	20100	21.89	20230103	37300	-34.32	20230602	20100	21.89	20230103	4.70	N	033240	500	110 억	1797449	N	N	146	N	N
43	20231123	150429	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24550	-300	5	-1.21	1631289600	66144	81.48	24950	25000	24450	32300	17400	24850	24662.70	8.13	-17747	25583	25216	24783	24416	23983	25400	24600	111	7450	500	18380	50	1	22109923	5428	-12.62	1.42	12	0.30	-1945.00	17279.00	37300	20230602	-34.18	20100	20230103	22.14	37300	-34.18	20230602	20100	22.14	20230103	37300	-34.18	20230602	20100	22.14	20230103	4.70	N	033240	500	110 억	1797449	N	N	146	N	N
44	20231123	140423	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24600	-250	5	-1.01	1248353600	50559	62.28	24950	25000	24500	32300	17400	24850	24691.03	8.13	-13711	25583	25216	24783	24416	23983	25400	24600	111	7450	500	18380	50	1	22109923	5439	-12.65	1.42	12	0.23	-1945.00	17279.00	37300	20230602	-34.05	20100	20230103	22.39	37300	-34.05	20230602	20100	22.39	20230103	37300	-34.05	20230602	20100	22.39	20230103	4.70	N	033240	500	110 억	1797449	N	N	146	N	N
45	20231123	130426	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24600	-250	5	-1.01	1081543050	43803	53.96	24950	25000	24500	32300	17400	24850	24691.07	8.13	-11122	25583	25216	24783	24416	23983	25400	24600	111	7450	500	18380	50	1	22109923	5439	-12.65	1.42	12	0.20	-1945.00	17279.00	37300	20230602	-34.05	20100	20230103	22.39	37300	-34.05	20230602	20100	22.39	20230103	37300	-34.05	20230602	20100	22.39	20230103	4.70	N	033240	500	110 억	1797449	N	N	146	N	N
46	20231123	120421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24600	-250	5	-1.01	902879000	36545	45.02	24950	25000	24500	32300	17400	24850	24705.95	8.13	-9568	25583	25216	24783	24416	23983	25400	24600	111	7450	500	18380	50	1	22109923	5439	-12.65	1.42	12	0.17	-1945.00	17279.00	37300	20230602	-34.05	20100	20230103	22.39	37300	-34.05	20230602	20100	22.39	20230103	37300	-34.05	20230602	20100	22.39	20230103	4.70	N	033240	500	110 억	1797449	N	N	146	N	N
47	20231123	110428	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24700	-150	5	-0.60	600319300	24262	29.89	24950	25000	24650	32300	17400	24850	24743.19	8.13	-4201	25583	25216	24783	24416	23983	25400	24600	111	7450	500	18380	50	1	22109923	5461	-12.70	1.43	12	0.11	-1945.00	17279.00	37300	20230602	-33.78	20100	20230103	22.89	37300	-33.78	20230602	20100	22.89	20230103	37300	-33.78	20230602	20100	22.89	20230103	4.70	N	033240	500	110 억	1797449	N	N	146	N	N
48	20231123	100421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24750	-100	5	-0.40	506057750	20455	25.20	24950	25000	24650	32300	17400	24850	24740.05	8.13	-2753	25583	25216	24783	24416	23983	25400	24600	111	7450	500	18380	50	1	22109923	5472	-12.72	1.43	12	0.09	-1945.00	17279.00	37300	20230602	-33.65	20100	20230103	23.13	37300	-33.65	20230602	20100	23.13	20230103	37300	-33.65	20230602	20100	23.13	20230103	4.70	N	033240	500	110 억	1797449	N	N	146	N	N
49	20231123	090417	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24950	100	2	0.40	55650750	2238	2.76	24950	25000	24800	32300	17400	24850	24866.29	8.13	1496	25583	25216	24783	24416	23983	25400	24600	111	7450	500	18380	50	1	22109923	5516	-12.83	1.44	12	0.01	-1945.00	17279.00	37300	20230602	-33.11	20100	20230103	24.13	37300	-33.11	20230602	20100	24.13	20230103	37300	-33.11	20230602	20100	24.13	20230103	4.70	N	033240	500	110 억	1797449	N	N	146	N	N
50	20231122	160406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24850	0	3	0.00	2006105000	80646	122.44	24800	25150	24350	32300	17400	24850	24875.66	8.01	26614	25516	25182	24966	24632	24416	25075	24525	111	7450	500	18380	50	1	22109923	5494	-12.78	1.44	12	0.36	-1945.00	17279.00	37300	20230602	-33.38	20100	20230103	23.63	37300	-33.38	20230602	20100	23.63	20230103	37300	-33.38	20230602	20100	23.63	20230103	4.74	N	033240	500	110 억	1770512	N	N	146	N	N
51	20231122	150415	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24900	50	2	0.20	1881655400	75641	114.84	24800	25150	24350	32300	17400	24850	24876.13	8.01	25051	25516	25182	24966	24632	24416	25075	24525	111	7450	500	18380	50	1	22109923	5505	-12.80	1.44	12	0.34	-1945.00	17279.00	37300	20230602	-33.24	20100	20230103	23.88	37300	-33.24	20230602	20100	23.88	20230103	37300	-33.24	20230602	20100	23.88	20230103	4.74	N	033240	500	110 억	1770512	N	N	4	N	N
52	20231122	140409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24950	100	2	0.40	1579045700	63481	96.38	24800	25150	24350	32300	17400	24850	24874.31	8.01	21998	25516	25182	24966	24632	24416	25075	24525	111	7450	500	18380	50	1	22109923	5516	-12.83	1.44	12	0.29	-1945.00	17279.00	37300	20230602	-33.11	20100	20230103	24.13	37300	-33.11	20230602	20100	24.13	20230103	37300	-33.11	20230602	20100	24.13	20230103	4.74	N	033240	500	110 억	1770512	N	N	4	N	N
53	20231122	130424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24900	50	2	0.20	1449621900	58275	88.48	24800	25150	24350	32300	17400	24850	24875.54	8.01	21600	25516	25182	24966	24632	24416	25075	24525	111	7450	500	18380	50	1	22109923	5505	-12.80	1.44	12	0.26	-1945.00	17279.00	37300	20230602	-33.24	20100	20230103	23.88	37300	-33.24	20230602	20100	23.88	20230103	37300	-33.24	20230602	20100	23.88	20230103	4.74	N	033240	500	110 억	1770512	N	N	4	N	N
54	20231122	120426	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24950	100	2	0.40	1353009100	54390	82.58	24800	25150	24350	32300	17400	24850	24876.07	8.01	21923	25516	25182	24966	24632	24416	25075	24525	111	7450	500	18380	50	1	22109923	5516	-12.83	1.44	12	0.25	-1945.00	17279.00	37300	20230602	-33.11	20100	20230103	24.13	37300	-33.11	20230602	20100	24.13	20230103	37300	-33.11	20230602	20100	24.13	20230103	4.74	N	033240	500	110 억	1770512	N	N	4	N	N
55	20231122	110440	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24950	100	2	0.40	1206547350	48519	73.66	24800	25150	24350	32300	17400	24850	24867.52	8.01	21741	25516	25182	24966	24632	24416	25075	24525	111	7450	500	18380	50	1	22109923	5516	-12.83	1.44	12	0.22	-1945.00	17279.00	37300	20230602	-33.11	20100	20230103	24.13	37300	-33.11	20230602	20100	24.13	20230103	37300	-33.11	20230602	20100	24.13	20230103	4.74	N	033240	500	110 억	1770512	N	N	4	N	N
56	20231122	100430	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25100	250	2	1.01	688624550	27712	42.07	24800	25150	24350	32300	17400	24850	24849.33	8.01	15329	25516	25182	24966	24632	24416	25075	24525	111	7450	500	18380	50	1	22109923	5550	-12.90	1.45	12	0.13	-1945.00	17279.00	37300	20230602	-32.71	20100	20230103	24.88	37300	-32.71	20230602	20100	24.88	20230103	37300	-32.71	20230602	20100	24.88	20230103	4.74	N	033240	500	110 억	1770512	N	N	4	N	N
57	20231122	090408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24550	-300	5	-1.21	111296300	4550	6.91	24800	24800	24350	32300	17400	24850	24460.30	8.01	170	25516	25182	24966	24632	24416	25075	24525	111	7450	500	18380	50	1	22109923	5428	-12.62	1.42	12	0.02	-1945.00	17279.00	37300	20230602	-34.18	20100	20230103	22.14	37300	-34.18	20230602	20100	22.14	20230103	37300	-34.18	20230602	20100	22.14	20230103	4.74	N	033240	500	110 억	1770512	N	N	4	N	N
58	20231121	160412	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24850	-150	5	-0.60	1633041300	65520	98.55	25300	25300	24750	32500	17500	25000	24924.39	8.07	-14041	25633	25316	24933	24616	24233	25475	24775	111	7500	500	18500	50	1	22109923	5494	-12.78	1.44	12	0.30	-1945.00	17279.00	37300	20230602	-33.38	20100	20230103	23.63	37300	-33.38	20230602	20100	23.63	20230103	37300	-33.38	20230602	20100	23.63	20230103	4.68	N	033240	500	110 억	1784812	N	N	4	N	N
59	20231121	150413	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24850	-150	5	-0.60	1555150800	62385	93.83	25300	25300	24750	32500	17500	25000	24928.28	8.07	-13834	25633	25316	24933	24616	24233	25475	24775	111	7500	500	18500	50	1	22109923	5494	-12.78	1.44	12	0.28	-1945.00	17279.00	37300	20230602	-33.38	20100	20230103	23.63	37300	-33.38	20230602	20100	23.63	20230103	37300	-33.38	20230602	20100	23.63	20230103	4.68	N	033240	500	110 억	1784812	N	N	7	N	N
60	20231121	140407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24900	-100	5	-0.40	1241660550	49774	74.87	25300	25300	24750	32500	17500	25000	24945.97	8.07	-11081	25633	25316	24933	24616	24233	25475	24775	111	7500	500	18500	50	1	22109923	5505	-12.80	1.44	12	0.23	-1945.00	17279.00	37300	20230602	-33.24	20100	20230103	23.88	37300	-33.24	20230602	20100	23.88	20230103	37300	-33.24	20230602	20100	23.88	20230103	4.68	N	033240	500	110 억	1784812	N	N	7	N	N
61	20231121	130406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24900	-100	5	-0.40	1003549650	40222	60.50	25300	25300	24750	32500	17500	25000	24950.27	8.07	-5697	25633	25316	24933	24616	24233	25475	24775	111	7500	500	18500	50	1	22109923	5505	-12.80	1.44	12	0.18	-1945.00	17279.00	37300	20230602	-33.24	20100	20230103	23.88	37300	-33.24	20230602	20100	23.88	20230103	37300	-33.24	20230602	20100	23.88	20230103	4.68	N	033240	500	110 억	1784812	N	N	7	N	N
62	20231121	120405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24900	-100	5	-0.40	905661100	36283	54.57	25300	25300	24800	32500	17500	25000	24961.03	8.07	-4376	25633	25316	24933	24616	24233	25475	24775	111	7500	500	18500	50	1	22109923	5505	-12.80	1.44	12	0.16	-1945.00	17279.00	37300	20230602	-33.24	20100	20230103	23.88	37300	-33.24	20230602	20100	23.88	20230103	37300	-33.24	20230602	20100	23.88	20230103	4.68	N	033240	500	110 억	1784812	N	N	7	N	N
63	20231121	110405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	0	3	0.00	682981150	27342	41.13	25300	25300	24800	32500	17500	25000	24979.20	8.07	-2137	25633	25316	24933	24616	24233	25475	24775	111	7500	500	18500	50	1	22109923	5527	-12.85	1.45	12	0.12	-1945.00	17279.00	37300	20230602	-32.98	20100	20230103	24.38	37300	-32.98	20230602	20100	24.38	20230103	37300	-32.98	20230602	20100	24.38	20230103	4.68	N	033240	500	110 억	1784812	N	N	7	N	N
64	20231121	100356	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24950	-50	5	-0.20	427161400	17057	25.66	25300	25300	24900	32500	17500	25000	25043.17	8.07	-2439	25633	25316	24933	24616	24233	25475	24775	111	7500	500	18500	50	1	22109923	5516	-12.83	1.44	12	0.08	-1945.00	17279.00	37300	20230602	-33.11	20100	20230103	24.13	37300	-33.11	20230602	20100	24.13	20230103	37300	-33.11	20230602	20100	24.13	20230103	4.68	N	033240	500	110 억	1784812	N	N	7	N	N
65	20231121	090401	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25200	200	2	0.80	57277600	2274	3.42	25300	25300	25050	32500	17500	25000	25188.04	8.07	-876	25633	25316	24933	24616	24233	25475	24775	111	7500	500	18500	50	1	22109923	5572	-12.96	1.46	12	0.01	-1945.00	17279.00	37300	20230602	-32.44	20100	20230103	25.37	37300	-32.44	20230602	20100	25.37	20230103	37300	-32.44	20230602	20100	25.37	20230103	4.68	N	033240	500	110 억	1784812	N	N	7	N	N
66	20231120	160403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	400	2	1.63	1655699700	66185	75.84	24800	25250	24550	31950	17250	24600	25016.27	8.08	922	25633	25116	24783	24266	23933	24950	24100	111	7350	500	18200	50	1	22109923	5527	-12.85	1.45	12	0.30	-1945.00	17279.00	37300	20230602	-32.98	20100	20230103	24.38	37300	-32.98	20230602	20100	24.38	20230103	37300	-32.98	20230602	20100	24.38	20230103	4.62	N	033240	500	110 억	1786874	N	N	7	N	N
67	20231120	150405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24950	350	2	1.42	1586493000	63417	72.67	24800	25250	24550	31950	17250	24600	25016.84	8.08	704	25633	25116	24783	24266	23933	24950	24100	111	7350	500	18200	50	1	22109923	5516	-12.83	1.44	12	0.29	-1945.00	17279.00	37300	20230602	-33.11	20100	20230103	24.13	37300	-33.11	20230602	20100	24.13	20230103	37300	-33.11	20230602	20100	24.13	20230103	4.62	N	033240	500	110 억	1786874	N	N	75	N	N
68	20231120	140406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25050	450	2	1.83	1221026000	48771	55.89	24800	25250	24550	31950	17250	24600	25035.90	8.08	1071	25633	25116	24783	24266	23933	24950	24100	111	7350	500	18200	50	1	22109923	5539	-12.88	1.45	12	0.22	-1945.00	17279.00	37300	20230602	-32.84	20100	20230103	24.63	37300	-32.84	20230602	20100	24.63	20230103	37300	-32.84	20230602	20100	24.63	20230103	4.62	N	033240	500	110 억	1786874	N	N	75	N	N
69	20231120	130403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25050	450	2	1.83	981896650	39236	44.96	24800	25250	24550	31950	17250	24600	25025.40	8.08	2765	25633	25116	24783	24266	23933	24950	24100	111	7350	500	18200	50	1	22109923	5539	-12.88	1.45	12	0.18	-1945.00	17279.00	37300	20230602	-32.84	20100	20230103	24.63	37300	-32.84	20230602	20100	24.63	20230103	37300	-32.84	20230602	20100	24.63	20230103	4.62	N	033240	500	110 억	1786874	N	N	75	N	N
70	20231120	120404	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25100	500	2	2.03	932774300	37275	42.72	24800	25250	24550	31950	17250	24600	25024.13	8.08	3181	25633	25116	24783	24266	23933	24950	24100	111	7350	500	18200	50	1	22109923	5550	-12.90	1.45	12	0.17	-1945.00	17279.00	37300	20230602	-32.71	20100	20230103	24.88	37300	-32.71	20230602	20100	24.88	20230103	37300	-32.71	20230602	20100	24.88	20230103	4.62	N	033240	500	110 억	1786874	N	N	75	N	N
71	20231120	110402	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25200	600	2	2.44	689586750	27543	31.56	24800	25250	24550	31950	17250	24600	25036.73	8.08	4337	25633	25116	24783	24266	23933	24950	24100	111	7350	500	18200	50	1	22109923	5572	-12.96	1.46	12	0.12	-1945.00	17279.00	37300	20230602	-32.44	20100	20230103	25.37	37300	-32.44	20230602	20100	25.37	20230103	37300	-32.44	20230602	20100	25.37	20230103	4.62	N	033240	500	110 억	1786874	N	N	75	N	N
72	20231120	100402	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25200	600	2	2.44	405557150	16252	18.62	24800	25250	24550	31950	17250	24600	24954.29	8.08	3366	25633	25116	24783	24266	23933	24950	24100	111	7350	500	18200	50	1	22109923	5572	-12.96	1.46	12	0.07	-1945.00	17279.00	37300	20230602	-32.44	20100	20230103	25.37	37300	-32.44	20230602	20100	25.37	20230103	37300	-32.44	20230602	20100	25.37	20230103	4.62	N	033240	500	110 억	1786874	N	N	75	N	N
73	20231120	090405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24750	150	2	0.61	15147650	613	0.70	24800	24800	24550	31950	17250	24600	24710.69	8.08	91	25633	25116	24783	24266	23933	24950	24100	111	7350	500	18200	50	1	22109923	5472	-12.72	1.43	12	0.00	-1945.00	17279.00	37300	20230602	-33.65	20100	20230103	23.13	37300	-33.65	20230602	20100	23.13	20230103	37300	-33.65	20230602	20100	23.13	20230103	4.62	N	033240	500	110 억	1786874	N	N	75	N	N
74	20231117	160412	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24600	-750	5	-2.96	2136643250	86458	51.49	25250	25300	24450	32950	17750	25350	24713.11	8.21	-26887	26683	26016	25283	24616	23883	25650	24250	111	7600	500	18750	50	1	22109923	5439	-12.65	1.42	12	0.39	-1945.00	17279.00	37300	20230602	-34.05	20100	20230103	22.39	37300	-34.05	20230602	20100	22.39	20230103	37300	-34.05	20230602	20100	22.39	20230103	4.63	N	033240	500	110 억	1814437	N	N	75	N	N
75	20231117	150414	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24550	-800	5	-3.16	2092796300	84675	50.43	25250	25300	24450	32950	17750	25350	24715.63	8.21	-26217	26683	26016	25283	24616	23883	25650	24250	111	7600	500	18750	50	1	22109923	5428	-12.62	1.42	12	0.38	-1945.00	17279.00	37300	20230602	-34.18	20100	20230103	22.14	37300	-34.18	20230602	20100	22.14	20230103	37300	-34.18	20230602	20100	22.14	20230103	4.63	N	033240	500	110 억	1814437	N	N	19	N	N
76	20231117	140414	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24500	-850	5	-3.35	1748727950	70655	42.08	25250	25300	24450	32950	17750	25350	24750.24	8.21	-18024	26683	26016	25283	24616	23883	25650	24250	111	7600	500	18750	50	1	22109923	5417	-12.60	1.42	12	0.32	-1945.00	17279.00	37300	20230602	-34.32	20100	20230103	21.89	37300	-34.32	20230602	20100	21.89	20230103	37300	-34.32	20230602	20100	21.89	20230103	4.63	N	033240	500	110 억	1814437	N	N	19	N	N
77	20231117	130411	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24650	-700	5	-2.76	1504115100	60691	36.15	25250	25300	24450	32950	17750	25350	24783.17	8.21	-16517	26683	26016	25283	24616	23883	25650	24250	111	7600	500	18750	50	1	22109923	5450	-12.67	1.43	12	0.27	-1945.00	17279.00	37300	20230602	-33.91	20100	20230103	22.64	37300	-33.91	20230602	20100	22.64	20230103	37300	-33.91	20230602	20100	22.64	20230103	4.63	N	033240	500	110 억	1814437	N	N	19	N	N
78	20231117	120412	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24600	-750	5	-2.96	1384876400	55839	33.26	25250	25300	24450	32950	17750	25350	24801.24	8.21	-15287	26683	26016	25283	24616	23883	25650	24250	111	7600	500	18750	50	1	22109923	5439	-12.65	1.42	12	0.25	-1945.00	17279.00	37300	20230602	-34.05	20100	20230103	22.39	37300	-34.05	20230602	20100	22.39	20230103	37300	-34.05	20230602	20100	22.39	20230103	4.63	N	033240	500	110 억	1814437	N	N	19	N	N
79	20231117	110413	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24650	-700	5	-2.76	1011624650	40644	24.21	25250	25300	24600	32950	17750	25350	24889.89	8.21	-11116	26683	26016	25283	24616	23883	25650	24250	111	7600	500	18750	50	1	22109923	5450	-12.67	1.43	12	0.18	-1945.00	17279.00	37300	20230602	-33.91	20100	20230103	22.64	37300	-33.91	20230602	20100	22.64	20230103	37300	-33.91	20230602	20100	22.64	20230103	4.63	N	033240	500	110 억	1814437	N	N	19	N	N
80	20231117	100413	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	-350	5	-1.38	535120000	21422	12.76	25250	25300	24800	32950	17750	25350	24979.93	8.21	-4799	26683	26016	25283	24616	23883	25650	24250	111	7600	500	18750	50	1	22109923	5527	-12.85	1.45	12	0.10	-1945.00	17279.00	37300	20230602	-32.98	20100	20230103	24.38	37300	-32.98	20230602	20100	24.38	20230103	37300	-32.98	20230602	20100	24.38	20230103	4.63	N	033240	500	110 억	1814437	N	N	19	N	N
81	20231117	090413	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	-350	5	-1.38	64811300	2582	1.54	25250	25250	25000	32950	17750	25350	25101.20	8.21	-609	26683	26016	25283	24616	23883	25650	24250	111	7600	500	18750	50	1	22109923	5527	-12.85	1.45	12	0.01	-1945.00	17279.00	37300	20230602	-32.98	20100	20230103	24.38	37300	-32.98	20230602	20100	24.38	20230103	37300	-32.98	20230602	20100	24.38	20230103	4.63	N	033240	500	110 억	1814437	N	N	19	N	N
82	20231116	160412	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25250	500	2	2.02	3950918850	157492	159.82	25950	25950	24550	32150	17350	24750	25086.47	8.26	-10412	25916	25332	24966	24382	24016	25150	24200	111	7400	500	18310	50	1	22109923	5583	-12.98	1.46	12	0.71	-1945.00	17279.00	37300	20230602	-32.31	20100	20230103	25.62	37300	-32.31	20230602	20100	25.62	20230103	37300	-32.31	20230602	20100	25.62	20230103	4.60	N	033240	500	110 억	1827011	N	N	0	N	N
83	20231116	150411	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25150	400	2	1.62	3627297150	144600	146.73	25950	25950	24550	32150	17350	24750	25085.04	8.26	-12940	25916	25332	24966	24382	24016	25150	24200	111	7400	500	18310	50	1	22109923	5561	-12.93	1.46	12	0.65	-1945.00	17279.00	37300	20230602	-32.57	20100	20230103	25.12	37300	-32.57	20230602	20100	25.12	20230103	37300	-32.57	20230602	20100	25.12	20230103	4.60	N	033240	500	110 억	1827011	N	N	0	N	N
84	20231116	140404	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	250	2	1.01	3367683750	134251	136.23	25950	25950	24550	32150	17350	24750	25084.98	8.26	-15898	25916	25332	24966	24382	24016	25150	24200	111	7400	500	18310	50	1	22109923	5527	-12.85	1.45	12	0.61	-1945.00	17279.00	37300	20230602	-32.98	20100	20230103	24.38	37300	-32.98	20230602	20100	24.38	20230103	37300	-32.98	20230602	20100	24.38	20230103	4.60	N	033240	500	110 억	1827011	N	N	0	N	N
85	20231116	130411	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25050	300	2	1.21	3015398950	120149	121.92	25950	25950	24550	32150	17350	24750	25097.16	8.26	-18597	25916	25332	24966	24382	24016	25150	24200	111	7400	500	18310	50	1	22109923	5539	-12.88	1.45	12	0.54	-1945.00	17279.00	37300	20230602	-32.84	20100	20230103	24.63	37300	-32.84	20230602	20100	24.63	20230103	37300	-32.84	20230602	20100	24.63	20230103	4.60	N	033240	500	110 억	1827011	N	N	0	N	N
86	20231116	120412	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24800	50	2	0.20	2737215500	108990	110.60	25950	25950	24550	32150	17350	24750	25114.37	8.26	-22807	25916	25332	24966	24382	24016	25150	24200	111	7400	500	18310	50	1	22109923	5483	-12.75	1.44	12	0.49	-1945.00	17279.00	37300	20230602	-33.51	20100	20230103	23.38	37300	-33.51	20230602	20100	23.38	20230103	37300	-33.51	20230602	20100	23.38	20230103	4.60	N	033240	500	110 억	1827011	N	N	0	N	N
87	20231116	110410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24800	50	2	0.20	2038037200	80909	82.10	25950	25950	24550	32150	17350	24750	25189.25	8.26	-25303	25916	25332	24966	24382	24016	25150	24200	111	7400	500	18310	50	1	22109923	5483	-12.75	1.44	12	0.37	-1945.00	17279.00	37300	20230602	-33.51	20100	20230103	23.38	37300	-33.51	20230602	20100	23.38	20230103	37300	-33.51	20230602	20100	23.38	20230103	4.60	N	033240	500	110 억	1827011	N	N	0	N	N
88	20231116	100409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25550	800	2	3.23	571478150	22325	22.65	25950	25950	25350	32150	17350	24750	25598.13	8.26	-5652	25916	25332	24966	24382	24016	25150	24200	111	7400	500	18310	50	1	22109923	5649	-13.14	1.48	12	0.10	-1945.00	17279.00	37300	20230602	-31.50	20100	20230103	27.11	37300	-31.50	20230602	20100	27.11	20230103	37300	-31.50	20230602	20100	27.11	20230103	4.60	N	033240	500	110 억	1827011	N	N	0	N	N
89	20231116	090408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24750	0	3	0.00	0	0	0.00	0	0	0	32150	17350	24750	0.00	8.26	0	25916	25332	24966	24382	24016	25150	24200	111	7400	500	18310	50	1	22109923	5472	-12.72	1.43	12	0.00	-1945.00	17279.00	37300	20230602	-33.65	20100	20230103	23.13	37300	-33.65	20230602	20100	23.13	20230103	37300	-33.65	20230602	20100	23.13	20230103	4.60	N	033240	500	110 억	1827011	N	N	0	N	N
90	20231115	160347	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24750	100	2	0.41	2440617650	97934	50.69	25200	25550	24600	32000	17300	24650	24921.76	8.30	-5751	25883	25266	24383	23766	22883	25575	24075	111	7350	500	18240	50	1	22109923	5472	-12.72	1.43	12	0.44	-1945.00	17279.00	37300	20230602	-33.65	20100	20230103	23.13	37300	-33.65	20230602	20100	23.13	20230103	37300	-33.65	20230602	20100	23.13	20230103	4.62	N	033240	500	110 억	1836038	N	N	1321	N	N
91	20231115	150415	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24750	100	2	0.41	2313810100	92815	48.04	25200	25550	24600	32000	17300	24650	24929.27	8.30	-4265	25883	25266	24383	23766	22883	25575	24075	111	7350	500	18240	50	1	22109923	5472	-12.72	1.43	12	0.42	-1945.00	17279.00	37300	20230602	-33.65	20100	20230103	23.13	37300	-33.65	20230602	20100	23.13	20230103	37300	-33.65	20230602	20100	23.13	20230103	4.62	N	033240	500	110 억	1836038	N	N	1321	N	N
92	20231115	140417	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24850	200	2	0.81	1977811550	79243	41.02	25200	25550	24600	32000	17300	24650	24958.82	8.30	-3246	25883	25266	24383	23766	22883	25575	24075	111	7350	500	18240	50	1	22109923	5494	-12.78	1.44	12	0.36	-1945.00	17279.00	37300	20230602	-33.38	20100	20230103	23.63	37300	-33.38	20230602	20100	23.63	20230103	37300	-33.38	20230602	20100	23.63	20230103	4.62	N	033240	500	110 억	1836038	N	N	1321	N	N
93	20231115	130416	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24700	50	2	0.20	1765955850	70688	36.59	25200	25550	24600	32000	17300	24650	24982.40	8.30	-2806	25883	25266	24383	23766	22883	25575	24075	111	7350	500	18240	50	1	22109923	5461	-12.70	1.43	12	0.32	-1945.00	17279.00	37300	20230602	-33.78	20100	20230103	22.89	37300	-33.78	20230602	20100	22.89	20230103	37300	-33.78	20230602	20100	22.89	20230103	4.62	N	033240	500	110 억	1836038	N	N	1321	N	N
94	20231115	120418	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24750	100	2	0.41	1543412550	61685	31.93	25200	25550	24600	32000	17300	24650	25020.87	8.30	-3837	25883	25266	24383	23766	22883	25575	24075	111	7350	500	18240	50	1	22109923	5472	-12.72	1.43	12	0.28	-1945.00	17279.00	37300	20230602	-33.65	20100	20230103	23.13	37300	-33.65	20230602	20100	23.13	20230103	37300	-33.65	20230602	20100	23.13	20230103	4.62	N	033240	500	110 억	1836038	N	N	1321	N	N
95	20231115	110418	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24700	50	2	0.20	1249932050	49815	25.79	25200	25550	24700	32000	17300	24650	25091.48	8.30	-3011	25883	25266	24383	23766	22883	25575	24075	111	7350	500	18240	50	1	22109923	5461	-12.70	1.43	12	0.23	-1945.00	17279.00	37300	20230602	-33.78	20100	20230103	22.89	37300	-33.78	20230602	20100	22.89	20230103	37300	-33.78	20230602	20100	22.89	20230103	4.62	N	033240	500	110 억	1836038	N	N	1321	N	N
96	20231115	100416	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24950	300	2	1.22	886714300	35169	18.20	25200	25550	24850	32000	17300	24650	25212.95	8.30	-2866	25883	25266	24383	23766	22883	25575	24075	111	7350	500	18240	50	1	22109923	5516	-12.83	1.44	12	0.16	-1945.00	17279.00	37300	20230602	-33.11	20100	20230103	24.13	37300	-33.11	20230602	20100	24.13	20230103	37300	-33.11	20230602	20100	24.13	20230103	4.62	N	033240	500	110 억	1836038	N	N	1321	N	N
97	20231115	090412	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25250	600	2	2.43	263653800	10424	5.40	25200	25450	25150	32000	17300	24650	25292.96	8.30	-452	25883	25266	24383	23766	22883	25575	24075	111	7350	500	18240	50	1	22109923	5583	-12.98	1.46	12	0.05	-1945.00	17279.00	37300	20230602	-32.31	20100	20230103	25.62	37300	-32.31	20230602	20100	25.62	20230103	37300	-32.31	20230602	20100	25.62	20230103	4.62	N	033240	500	110 억	1836038	N	N	1321	N	N
98	20231114	160409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24650	1000	2	4.23	4614724150	192387	251.95	23500	25000	23500	30700	16600	23650	23985.76	8.17	41230	25250	24450	24000	23200	22750	24225	22975	111	7050	500	17500	50	1	22109923	5450	-12.67	1.43	12	0.87	-1945.00	17279.00	37300	20230602	-33.91	19600	20221110	25.77	37300	-33.91	20230602	20100	22.64	20230103	37300	-33.91	20230602	20100	22.64	20230103	4.62	N	033240	500	110 억	1807007	N	N	1321	N	N
99	20231114	150410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24400	750	2	3.17	3848224400	161395	211.36	23500	24400	23500	30700	16600	23650	23843.64	8.17	43630	25250	24450	24000	23200	22750	24225	22975	111	7050	500	17500	50	1	22109923	5395	-12.54	1.41	12	0.73	-1945.00	17279.00	37300	20230602	-34.58	19600	20221110	24.49	37300	-34.58	20230602	20100	21.39	20230103	37300	-34.58	20230602	20100	21.39	20230103	4.62	N	033240	500	110 억	1807007	N	N	77	N	N
100	20231114	140409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23750	100	2	0.42	3038697350	127709	167.25	23500	24150	23500	30700	16600	23650	23794.03	8.17	38390	25250	24450	24000	23200	22750	24225	22975	111	7050	500	17500	50	1	22109923	5251	-12.21	1.37	12	0.58	-1945.00	17279.00	37300	20230602	-36.33	19600	20221110	21.17	37300	-36.33	20230602	20100	18.16	20230103	37300	-36.33	20230602	20100	18.16	20230103	4.62	N	033240	500	110 억	1807007	N	N	77	N	N
101	20231114	130411	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23950	300	2	1.27	1772567550	74602	97.70	23500	24050	23500	30700	16600	23650	23760.47	8.17	23300	25250	24450	24000	23200	22750	24225	22975	111	7050	500	17500	50	1	22109923	5295	-12.31	1.39	12	0.34	-1945.00	17279.00	37300	20230602	-35.79	19600	20221110	22.19	37300	-35.79	20230602	20100	19.15	20230103	37300	-35.79	20230602	20100	19.15	20230103	4.62	N	033240	500	110 억	1807007	N	N	77	N	N
102	20231114	120411	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23850	200	2	0.85	1541167850	64880	84.97	23500	24050	23500	30700	16600	23650	23754.29	8.17	18975	25250	24450	24000	23200	22750	24225	22975	111	7050	500	17500	50	1	22109923	5273	-12.26	1.38	12	0.29	-1945.00	17279.00	37300	20230602	-36.06	19600	20221110	21.68	37300	-36.06	20230602	20100	18.66	20230103	37300	-36.06	20230602	20100	18.66	20230103	4.62	N	033240	500	110 억	1807007	N	N	77	N	N
103	20231114	110415	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23750	100	2	0.42	1120190050	47197	61.81	23500	24050	23500	30700	16600	23650	23734.53	8.17	9983	25250	24450	24000	23200	22750	24225	22975	111	7050	500	17500	50	1	22109923	5251	-12.21	1.37	12	0.21	-1945.00	17279.00	37300	20230602	-36.33	19600	20221110	21.17	37300	-36.33	20230602	20100	18.16	20230103	37300	-36.33	20230602	20100	18.16	20230103	4.62	N	033240	500	110 억	1807007	N	N	77	N	N
104	20231114	100411	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23850	200	2	0.85	659196900	27749	36.34	23500	24050	23500	30700	16600	23650	23756.09	8.17	3705	25250	24450	24000	23200	22750	24225	22975	111	7050	500	17500	50	1	22109923	5273	-12.26	1.38	12	0.13	-1945.00	17279.00	37300	20230602	-36.06	19600	20221110	21.68	37300	-36.06	20230602	20100	18.66	20230103	37300	-36.06	20230602	20100	18.66	20230103	4.62	N	033240	500	110 억	1807007	N	N	77	N	N
105	20231114	090407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23850	200	2	0.85	37161550	1576	2.06	23500	23850	23500	30700	16600	23650	23574.85	8.17	-28	25250	24450	24000	23200	22750	24225	22975	111	7050	500	17500	50	1	22109923	5273	-12.26	1.38	12	0.01	-1945.00	17279.00	37300	20230602	-36.06	19600	20221110	21.68	37300	-36.06	20230602	20100	18.66	20230103	37300	-36.06	20230602	20100	18.66	20230103	4.62	N	033240	500	110 억	1807007	N	N	77	N	N
106	20231113	160406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23650	-650	5	-2.67	1814870700	75961	82.18	24800	24800	23550	31550	17050	24300	23892.29	8.22	-9982	25433	24866	24383	23816	23333	24625	23575	111	7250	500	17980	50	1	22109923	5229	-12.16	1.37	12	0.34	-1945.00	17279.00	37300	20230602	-36.60	19600	20221110	20.66	37300	-36.60	20230602	20100	17.66	20230103	37300	-36.60	20230602	20100	17.66	20230103	4.41	N	033240	500	110 억	1817515	N	N	77	N	N
107	20231113	150404	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23750	-550	5	-2.26	1638555550	68499	74.11	24800	24800	23600	31550	17050	24300	23920.87	8.22	-8826	25433	24866	24383	23816	23333	24625	23575	111	7250	500	17980	50	1	22109923	5251	-12.21	1.37	12	0.31	-1945.00	17279.00	37300	20230602	-36.33	19600	20221110	21.17	37300	-36.33	20230602	20100	18.16	20230103	37300	-36.33	20230602	20100	18.16	20230103	4.41	N	033240	500	110 억	1817515	N	N	70	N	N
108	20231113	140403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23750	-550	5	-2.26	1389927350	57999	62.75	24800	24800	23650	31550	17050	24300	23964.68	8.22	-8212	25433	24866	24383	23816	23333	24625	23575	111	7250	500	17980	50	1	22109923	5251	-12.21	1.37	12	0.26	-1945.00	17279.00	37300	20230602	-36.33	19600	20221110	21.17	37300	-36.33	20230602	20100	18.16	20230103	37300	-36.33	20230602	20100	18.16	20230103	4.41	N	033240	500	110 억	1817515	N	N	70	N	N
109	20231113	130402	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23750	-550	5	-2.26	1309064550	54595	59.07	24800	24800	23650	31550	17050	24300	23977.74	8.22	-7332	25433	24866	24383	23816	23333	24625	23575	111	7250	500	17980	50	1	22109923	5251	-12.21	1.37	12	0.25	-1945.00	17279.00	37300	20230602	-36.33	19600	20221110	21.17	37300	-36.33	20230602	20100	18.16	20230103	37300	-36.33	20230602	20100	18.16	20230103	4.41	N	033240	500	110 억	1817515	N	N	70	N	N
110	20231113	120403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23800	-500	5	-2.06	1160848950	48346	52.31	24800	24800	23750	31550	17050	24300	24011.27	8.22	-5414	25433	24866	24383	23816	23333	24625	23575	111	7250	500	17980	50	1	22109923	5262	-12.24	1.38	12	0.22	-1945.00	17279.00	37300	20230602	-36.19	19600	20221110	21.43	37300	-36.19	20230602	20100	18.41	20230103	37300	-36.19	20230602	20100	18.41	20230103	4.41	N	033240	500	110 억	1817515	N	N	70	N	N
111	20231113	110401	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24250	-50	5	-0.21	893412250	37165	40.21	24800	24800	23750	31550	17050	24300	24039.08	8.22	-1899	25433	24866	24383	23816	23333	24625	23575	111	7250	500	17980	50	1	22109923	5362	-12.47	1.40	12	0.17	-1945.00	17279.00	37300	20230602	-34.99	19600	20221110	23.72	37300	-34.99	20230602	20100	20.65	20230103	37300	-34.99	20230602	20100	20.65	20230103	4.41	N	033240	500	110 억	1817515	N	N	70	N	N
112	20231113	100401	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23950	-350	5	-1.44	589742800	24496	26.50	24800	24800	23750	31550	17050	24300	24075.07	8.22	-943	25433	24866	24383	23816	23333	24625	23575	111	7250	500	17980	50	1	22109923	5295	-12.31	1.39	12	0.11	-1945.00	17279.00	37300	20230602	-35.79	19600	20221110	22.19	37300	-35.79	20230602	20100	19.15	20230103	37300	-35.79	20230602	20100	19.15	20230103	4.41	N	033240	500	110 억	1817515	N	N	70	N	N
113	20231113	090403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24400	100	2	0.41	44736750	1818	1.97	24800	24800	24400	31550	17050	24300	24607.67	8.22	-1430	25433	24866	24383	23816	23333	24625	23575	111	7250	500	17980	50	1	22109923	5395	-12.54	1.41	12	0.01	-1945.00	17279.00	37300	20230602	-34.58	19600	20221110	24.49	37300	-34.58	20230602	20100	21.39	20230103	37300	-34.58	20230602	20100	21.39	20230103	4.41	N	033240	500	110 억	1817515	N	N	70	N	N
114	20231110	160420	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24300	-700	5	-2.80	2232339300	92013	26.02	24800	24950	23900	32500	17500	25000	24258.15	8.23	-4660	27500	26250	25300	24050	23100	26875	24675	111	7500	500	18500	50	1	22109923	5373	-12.49	1.41	12	0.42	-1945.00	17279.00	37300	20230602	-34.85	18600	20221108	30.65	37300	-34.85	20230602	20100	20.90	20230103	37300	-34.85	20230602	19600	23.98	20221110	4.40	N	033240	500	110 억	1820448	N	N	70	N	N
115	20231110	150409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24200	-800	5	-3.20	2127144350	87683	24.80	24800	24950	23900	32500	17500	25000	24256.41	8.23	-4310	27500	26250	25300	24050	23100	26875	24675	111	7500	500	18500	50	1	22109923	5351	-12.44	1.40	12	0.40	-1945.00	17279.00	37300	20230602	-35.12	18600	20221108	30.11	37300	-35.12	20230602	20100	20.40	20230103	37300	-35.12	20230602	19600	23.47	20221110	4.40	N	033240	500	110 억	1820448	N	N	46	N	N
116	20231110	140405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24350	-650	5	-2.60	1946131350	80243	22.69	24800	24950	23900	32500	17500	25000	24249.59	8.23	-2259	27500	26250	25300	24050	23100	26875	24675	111	7500	500	18500	50	1	22109923	5384	-12.52	1.41	12	0.36	-1945.00	17279.00	37300	20230602	-34.72	18600	20221108	30.91	37300	-34.72	20230602	20100	21.14	20230103	37300	-34.72	20230602	19600	24.23	20221110	4.40	N	033240	500	110 억	1820448	N	N	46	N	N
117	20231110	130407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24250	-750	5	-3.00	1795220750	74037	20.94	24800	24950	23900	32500	17500	25000	24243.92	8.23	1926	27500	26250	25300	24050	23100	26875	24675	111	7500	500	18500	50	1	22109923	5362	-12.47	1.40	12	0.33	-1945.00	17279.00	37300	20230602	-34.99	18600	20221108	30.38	37300	-34.99	20230602	20100	20.65	20230103	37300	-34.99	20230602	19600	23.72	20221110	4.40	N	033240	500	110 억	1820448	N	N	46	N	N
118	20231110	120406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24300	-700	5	-2.80	1526227700	62912	17.79	24800	24950	23900	32500	17500	25000	24255.44	8.23	4463	27500	26250	25300	24050	23100	26875	24675	111	7500	500	18500	50	1	22109923	5373	-12.49	1.41	12	0.28	-1945.00	17279.00	37300	20230602	-34.85	18600	20221108	30.65	37300	-34.85	20230602	20100	20.90	20230103	37300	-34.85	20230602	19600	23.98	20221110	4.40	N	033240	500	110 억	1820448	N	N	46	N	N
119	20231110	110404	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24300	-700	5	-2.80	1447660800	59676	16.88	24800	24950	23900	32500	17500	25000	24254.15	8.23	5636	27500	26250	25300	24050	23100	26875	24675	111	7500	500	18500	50	1	22109923	5373	-12.49	1.41	12	0.27	-1945.00	17279.00	37300	20230602	-34.85	18600	20221108	30.65	37300	-34.85	20230602	20100	20.90	20230103	37300	-34.85	20230602	19600	23.98	20221110	4.40	N	033240	500	110 억	1820448	N	N	46	N	N
120	20231110	100406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24350	-650	5	-2.60	1205143050	49717	14.06	24800	24950	23900	32500	17500	25000	24234.49	8.23	5249	27500	26250	25300	24050	23100	26875	24675	111	7500	500	18500	50	1	22109923	5384	-12.52	1.41	12	0.22	-1945.00	17279.00	37300	20230602	-34.72	18600	20221108	30.91	37300	-34.72	20230602	20100	21.14	20230103	37300	-34.72	20230602	19600	24.23	20221110	4.40	N	033240	500	110 억	1820448	N	N	46	N	N
121	20231110	090400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24550	-450	5	-1.80	92688000	3767	1.07	24800	24800	24350	32500	17500	25000	24563.29	8.23	-906	27500	26250	25300	24050	23100	26875	24675	111	7500	500	18500	50	1	22109923	5428	-12.62	1.42	12	0.02	-1945.00	17279.00	37300	20230602	-34.18	18600	20221108	31.99	37300	-34.18	20230602	20100	22.14	20230103	37300	-34.18	20230602	19600	25.26	20221110	4.40	N	033240	500	110 억	1820448	N	N	46	N	N
122	20231109	160356	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	750	2	3.09	9075291350	351389	588.59	24350	26550	24350	31500	17000	24250	25828.35	8.18	14383	25183	24716	24483	24016	23783	24600	23900	111	7250	500	17940	50	1	22109923	5527	-12.85	1.45	12	1.59	-1945.00	17279.00	37300	20230602	-32.98	17900	20221107	39.66	37300	-32.98	20230602	20100	24.38	20230103	37300	-32.98	20230602	19600	27.55	20221110	4.37	N	033240	500	110 억	1809424	N	N	46	N	N
123	20231109	150358	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25150	900	2	3.71	8782935200	339725	569.05	24350	26550	24350	31500	17000	24250	25853.07	8.18	14949	25183	24716	24483	24016	23783	24600	23900	111	7250	500	17940	50	1	22109923	5561	-12.93	1.46	12	1.54	-1945.00	17279.00	37300	20230602	-32.57	17900	20221107	40.50	37300	-32.57	20230602	20100	25.12	20230103	37300	-32.57	20230602	19600	28.32	20221110	4.37	N	033240	500	110 억	1809424	N	N	11	N	N
124	20231109	140356	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25250	1000	2	4.12	8341345650	322215	539.72	24350	26550	24350	31500	17000	24250	25887.52	8.18	17232	25183	24716	24483	24016	23783	24600	23900	111	7250	500	17940	50	1	22109923	5583	-12.98	1.46	12	1.46	-1945.00	17279.00	37300	20230602	-32.31	17900	20221107	41.06	37300	-32.31	20230602	20100	25.62	20230103	37300	-32.31	20230602	19600	28.83	20221110	4.37	N	033240	500	110 억	1809424	N	N	11	N	N
125	20231109	130358	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25350	1100	2	4.54	7789311950	300526	503.39	24350	26550	24350	31500	17000	24250	25918.93	8.18	24747	25183	24716	24483	24016	23783	24600	23900	111	7250	500	17940	50	1	22109923	5605	-13.03	1.47	12	1.36	-1945.00	17279.00	37300	20230602	-32.04	17900	20221107	41.62	37300	-32.04	20230602	20100	26.12	20230103	37300	-32.04	20230602	19600	29.34	20221110	4.37	N	033240	500	110 억	1809424	N	N	11	N	N
126	20231109	120359	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25450	1200	2	4.95	7340734950	282841	473.77	24350	26550	24350	31500	17000	24250	25953.57	8.18	27559	25183	24716	24483	24016	23783	24600	23900	111	7250	500	17940	50	1	22109923	5627	-13.08	1.47	12	1.28	-1945.00	17279.00	37300	20230602	-31.77	17900	20221107	42.18	37300	-31.77	20230602	20100	26.62	20230103	37300	-31.77	20230602	19600	29.85	20221110	4.37	N	033240	500	110 억	1809424	N	N	11	N	N
127	20231109	110358	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25900	1650	2	6.80	6752962850	259915	435.37	24350	26550	24350	31500	17000	24250	25981.43	8.18	33658	25183	24716	24483	24016	23783	24600	23900	111	7250	500	17940	50	1	22109923	5726	-13.32	1.50	12	1.18	-1945.00	17279.00	37300	20230602	-30.56	17900	20221107	44.69	37300	-30.56	20230602	20100	28.86	20230103	37300	-30.56	20230602	19600	32.14	20221110	4.37	N	033240	500	110 억	1809424	N	N	11	N	N
128	20231109	100355	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26000	1750	2	7.22	5358865450	206471	345.85	24350	26550	24350	31500	17000	24250	25954.57	8.18	27351	25183	24716	24483	24016	23783	24600	23900	111	7250	500	17940	50	1	22109923	5749	-13.37	1.50	12	0.93	-1945.00	17279.00	37300	20230602	-30.29	17900	20221107	45.25	37300	-30.29	20230602	20100	29.35	20230103	37300	-30.29	20230602	19600	32.65	20221110	4.37	N	033240	500	110 억	1809424	N	N	11	N	N
129	20231109	090356	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24950	700	2	2.89	63866600	2569	4.30	24350	25000	24350	31500	17000	24250	24860.49	8.18	-125	25183	24716	24483	24016	23783	24600	23900	111	7250	500	17940	50	1	22109923	5516	-12.83	1.44	12	0.01	-1945.00	17279.00	37300	20230602	-33.11	17900	20221107	39.39	37300	-33.11	20230602	20100	24.13	20230103	37300	-33.11	20230602	19600	27.30	20221110	4.37	N	033240	500	110 억	1809424	N	N	11	N	N
130	20231108	160354	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24250	-250	5	-1.02	1461881350	59414	65.04	24600	24950	24250	31850	17150	24500	24605.50	8.25	-13677	25300	24900	24400	24000	23500	25100	24200	111	7350	500	18130	50	1	22109923	5362	-12.47	1.40	12	0.27	-1945.00	17279.00	37300	20230602	-34.99	17500	20221104	38.57	37300	-34.99	20230602	20100	20.65	20230103	37300	-34.99	20230602	18600	30.38	20221108	4.37	N	033240	500	110 억	1824667	N	N	11	N	N
131	20231108	150356	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24450	-50	5	-0.20	1309004850	53130	58.16	24600	24950	24250	31850	17150	24500	24637.87	8.25	-14393	25300	24900	24400	24000	23500	25100	24200	111	7350	500	18130	50	1	22109923	5406	-12.57	1.42	12	0.24	-1945.00	17279.00	37300	20230602	-34.45	17500	20221104	39.71	37300	-34.45	20230602	20100	21.64	20230103	37300	-34.45	20230602	18600	31.45	20221108	4.37	N	033240	500	110 억	1824667	N	N	525	N	N
132	20231108	140355	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24700	200	2	0.82	1073131600	43490	47.61	24600	24950	24500	31850	17150	24500	24675.52	8.25	-10465	25300	24900	24400	24000	23500	25100	24200	111	7350	500	18130	50	1	22109923	5461	-12.70	1.43	12	0.20	-1945.00	17279.00	37300	20230602	-33.78	17500	20221104	41.14	37300	-33.78	20230602	20100	22.89	20230103	37300	-33.78	20230602	18600	32.80	20221108	4.37	N	033240	500	110 억	1824667	N	N	525	N	N
133	20231108	130355	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24750	250	2	1.02	965833600	39131	42.84	24600	24950	24500	31850	17150	24500	24682.24	8.25	-10314	25300	24900	24400	24000	23500	25100	24200	111	7350	500	18130	50	1	22109923	5472	-12.72	1.43	12	0.18	-1945.00	17279.00	37300	20230602	-33.65	17500	20221104	41.43	37300	-33.65	20230602	20100	23.13	20230103	37300	-33.65	20230602	18600	33.06	20221108	4.37	N	033240	500	110 억	1824667	N	N	525	N	N
134	20231108	120356	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24650	150	2	0.61	721901500	29223	31.99	24600	24950	24500	31850	17150	24500	24703.47	8.25	-8069	25300	24900	24400	24000	23500	25100	24200	111	7350	500	18130	50	1	22109923	5450	-12.67	1.43	12	0.13	-1945.00	17279.00	37300	20230602	-33.91	17500	20221104	40.86	37300	-33.91	20230602	20100	22.64	20230103	37300	-33.91	20230602	18600	32.53	20221108	4.37	N	033240	500	110 억	1824667	N	N	525	N	N
135	20231108	110354	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24500	0	3	0.00	645850000	26127	28.60	24600	24950	24500	31850	17150	24500	24719.97	8.25	-7260	25300	24900	24400	24000	23500	25100	24200	111	7350	500	18130	50	1	22109923	5417	-12.60	1.42	12	0.12	-1945.00	17279.00	37300	20230602	-34.32	17500	20221104	40.00	37300	-34.32	20230602	20100	21.89	20230103	37300	-34.32	20230602	18600	31.72	20221108	4.37	N	033240	500	110 억	1824667	N	N	525	N	N
136	20231108	100355	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24550	50	2	0.20	541632700	21885	23.96	24600	24950	24550	31850	17150	24500	24749.48	8.25	-6297	25300	24900	24400	24000	23500	25100	24200	111	7350	500	18130	50	1	22109923	5428	-12.62	1.42	12	0.10	-1945.00	17279.00	37300	20230602	-34.18	17500	20221104	40.29	37300	-34.18	20230602	20100	22.14	20230103	37300	-34.18	20230602	18600	31.99	20221108	4.37	N	033240	500	110 억	1824667	N	N	525	N	N
137	20231108	090354	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24950	450	2	1.84	35535050	1441	1.58	24600	24950	24550	31850	17150	24500	24664.44	8.25	641	25300	24900	24400	24000	23500	25100	24200	111	7350	500	18130	50	1	22109923	5516	-12.83	1.44	12	0.01	-1945.00	17279.00	37300	20230602	-33.11	17500	20221104	42.57	37300	-33.11	20230602	20100	24.13	20230103	37300	-33.11	20230602	18600	34.14	20221108	4.37	N	033240	500	110 억	1824667	N	N	525	N	N
138	20231107	160355	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24500	300	2	1.24	2211462100	90757	94.04	24450	24800	23900	31450	16950	24200	24366.70	8.22	12174	25266	24732	24266	23732	23266	25000	24000	111	7250	500	17900	50	1	22109923	5417	-12.60	1.42	12	0.41	-1945.00	17279.00	37300	20230602	-34.32	17500	20221104	40.00	37300	-34.32	20230602	20100	21.89	20230103	37300	-34.32	20230602	17900	36.87	20221107	4.39	N	033240	500	110 억	1816950	N	N	525	N	N
139	20231107	150355	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24550	350	2	1.45	2092984800	85923	89.03	24450	24800	23900	31450	16950	24200	24358.84	8.22	9348	25266	24732	24266	23732	23266	25000	24000	111	7250	500	17900	50	1	22109923	5428	-12.62	1.42	12	0.39	-1945.00	17279.00	37300	20230602	-34.18	17500	20221104	40.29	37300	-34.18	20230602	20100	22.14	20230103	37300	-34.18	20230602	17900	37.15	20221107	4.39	N	033240	500	110 억	1816950	N	N	2008	N	N
140	20231107	140358	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24650	450	2	1.86	1928472650	79199	82.06	24450	24800	23900	31450	16950	24200	24349.71	8.22	5216	25266	24732	24266	23732	23266	25000	24000	111	7250	500	17900	50	1	22109923	5450	-12.67	1.43	12	0.36	-1945.00	17279.00	37300	20230602	-33.91	17500	20221104	40.86	37300	-33.91	20230602	20100	22.64	20230103	37300	-33.91	20230602	17900	37.71	20221107	4.39	N	033240	500	110 억	1816950	N	N	2008	N	N
141	20231107	130356	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24450	250	2	1.03	1477991500	60863	63.07	24450	24800	23900	31450	16950	24200	24283.91	8.22	-2714	25266	24732	24266	23732	23266	25000	24000	111	7250	500	17900	50	1	22109923	5406	-12.57	1.42	12	0.28	-1945.00	17279.00	37300	20230602	-34.45	17500	20221104	39.71	37300	-34.45	20230602	20100	21.64	20230103	37300	-34.45	20230602	17900	36.59	20221107	4.39	N	033240	500	110 억	1816950	N	N	2008	N	N
142	20231107	120352	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23900	-300	5	-1.24	1116389800	45858	47.52	24450	24800	23900	31450	16950	24200	24344.49	8.22	1807	25266	24732	24266	23732	23266	25000	24000	111	7250	500	17900	50	1	22109923	5284	-12.29	1.38	12	0.21	-1945.00	17279.00	37300	20230602	-35.92	17500	20221104	36.57	37300	-35.92	20230602	20100	18.91	20230103	37300	-35.92	20230602	17900	33.52	20221107	4.39	N	033240	500	110 억	1816950	N	N	2008	N	N
143	20231107	110354	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24150	-50	5	-0.21	893907500	36597	37.92	24450	24800	23950	31450	16950	24200	24425.70	8.22	3229	25266	24732	24266	23732	23266	25000	24000	111	7250	500	17900	50	1	22109923	5340	-12.42	1.40	12	0.17	-1945.00	17279.00	37300	20230602	-35.25	17500	20221104	38.00	37300	-35.25	20230602	20100	20.15	20230103	37300	-35.25	20230602	17900	34.92	20221107	4.39	N	033240	500	110 억	1816950	N	N	2008	N	N
144	20231107	100358	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24300	100	2	0.41	736610250	30096	31.18	24450	24800	23950	31450	16950	24200	24475.35	8.22	2700	25266	24732	24266	23732	23266	25000	24000	111	7250	500	17900	50	1	22109923	5373	-12.49	1.41	12	0.14	-1945.00	17279.00	37300	20230602	-34.85	17500	20221104	38.86	37300	-34.85	20230602	20100	20.90	20230103	37300	-34.85	20230602	17900	35.75	20221107	4.39	N	033240	500	110 억	1816950	N	N	2008	N	N
145	20231107	090349	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24100	-100	5	-0.41	70249050	2897	3.00	24450	24450	24100	31450	16950	24200	24248.90	8.22	-1753	25266	24732	24266	23732	23266	25000	24000	111	7250	500	17900	50	1	22109923	5328	-12.39	1.39	12	0.01	-1945.00	17279.00	37300	20230602	-35.39	17500	20221104	37.71	37300	-35.39	20230602	20100	19.90	20230103	37300	-35.39	20230602	17900	34.64	20221107	4.39	N	033240	500	110 억	1816950	N	N	2008	N	N
146	20231106	160346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24200	350	2	1.47	2330739000	96308	114.75	24050	24800	23800	31000	16700	23850	24200.93	8.18	20177	24683	24266	23733	23316	22783	24475	23525	111	7150	500	17640	50	1	22109923	5351	-12.44	1.40	12	0.44	-1945.00	17279.00	37300	20230602	-35.12	17500	20221104	38.29	37300	-35.12	20230602	20100	20.40	20230103	37300	-35.12	20230602	17900	35.20	20221107	4.36	N	033240	500	110 억	1807931	N	N	2008	N	N
147	20231106	150348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24400	550	2	2.31	2101928100	86842	103.47	24050	24800	23800	31000	16700	23850	24204.09	8.18	16088	24683	24266	23733	23316	22783	24475	23525	111	7150	500	17640	50	1	22109923	5395	-12.54	1.41	12	0.39	-1945.00	17279.00	37300	20230602	-34.58	17500	20221104	39.43	37300	-34.58	20230602	20100	21.39	20230103	37300	-34.58	20230602	17900	36.31	20221107	4.36	N	033240	500	110 억	1807931	N	N	0	N	N
148	20231106	140346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24300	450	2	1.89	1890487100	78181	93.15	24050	24800	23800	31000	16700	23850	24180.94	8.18	14042	24683	24266	23733	23316	22783	24475	23525	111	7150	500	17640	50	1	22109923	5373	-12.49	1.41	12	0.35	-1945.00	17279.00	37300	20230602	-34.85	17500	20221104	38.86	37300	-34.85	20230602	20100	20.90	20230103	37300	-34.85	20230602	17900	35.75	20221107	4.36	N	033240	500	110 억	1807931	N	N	0	N	N
149	20231106	130351	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24200	350	2	1.47	1615102200	66845	79.65	24050	24800	23800	31000	16700	23850	24161.95	8.18	8371	24683	24266	23733	23316	22783	24475	23525	111	7150	500	17640	50	1	22109923	5351	-12.44	1.40	12	0.30	-1945.00	17279.00	37300	20230602	-35.12	17500	20221104	38.29	37300	-35.12	20230602	20100	20.40	20230103	37300	-35.12	20230602	17900	35.20	20221107	4.36	N	033240	500	110 억	1807931	N	N	0	N	N
150	20231106	120348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24100	250	2	1.05	1436636000	59456	70.84	24050	24800	23800	31000	16700	23850	24163.06	8.18	5516	24683	24266	23733	23316	22783	24475	23525	111	7150	500	17640	50	1	22109923	5328	-12.39	1.39	12	0.27	-1945.00	17279.00	37300	20230602	-35.39	17500	20221104	37.71	37300	-35.39	20230602	20100	19.90	20230103	37300	-35.39	20230602	17900	34.64	20221107	4.36	N	033240	500	110 억	1807931	N	N	0	N	N
151	20231106	110349	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24050	200	2	0.84	1258066500	52053	62.02	24050	24800	23800	31000	16700	23850	24169.01	8.18	2631	24683	24266	23733	23316	22783	24475	23525	111	7150	500	17640	50	1	22109923	5317	-12.37	1.39	12	0.24	-1945.00	17279.00	37300	20230602	-35.52	17500	20221104	37.43	37300	-35.52	20230602	20100	19.65	20230103	37300	-35.52	20230602	17900	34.36	20221107	4.36	N	033240	500	110 억	1807931	N	N	0	N	N
152	20231106	100329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24150	300	2	1.26	756281550	31201	37.18	24050	24800	23800	31000	16700	23850	24239.14	8.18	148	24683	24266	23733	23316	22783	24475	23525	111	7150	500	17640	50	1	22109923	5340	-12.42	1.40	12	0.14	-1945.00	17279.00	37300	20230602	-35.25	17500	20221104	38.00	37300	-35.25	20230602	20100	20.15	20230103	37300	-35.25	20230602	17900	34.92	20221107	4.36	N	033240	500	110 억	1807931	N	N	0	N	N
153	20231106	090350	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24000	150	2	0.63	76003600	3164	3.77	24050	24150	23950	31000	16700	23850	24021.91	8.18	-2734	24683	24266	23733	23316	22783	24475	23525	111	7150	500	17640	50	1	22109923	5306	-12.34	1.39	12	0.01	-1945.00	17279.00	37300	20230602	-35.66	17500	20221104	37.14	37300	-35.66	20230602	20100	19.40	20230103	37300	-35.66	20230602	17900	34.08	20221107	4.36	N	033240	500	110 억	1807931	N	N	0	N	N
154	20231103	160343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23850	400	2	1.71	1976528800	83591	51.76	23450	24150	23200	30450	16450	23450	23645.99	8.13	-6326	25116	24282	22866	22032	20616	24700	22450	111	7000	500	17350	50	1	22109923	5273	-12.26	1.38	12	0.38	-1945.00	17279.00	37300	20230602	-36.06	17500	20221104	36.29	37300	-36.06	20230602	20100	18.66	20230103	37300	-36.06	20230602	17500	36.29	20221104	4.38	N	033240	500	110 억	1798529	N	N	1	N	N
155	20231103	150345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23500	50	2	0.21	1610961900	68183	42.22	23450	24150	23200	30450	16450	23450	23627.89	8.13	-901	25116	24282	22866	22032	20616	24700	22450	111	7000	500	17350	50	1	22109923	5196	-12.08	1.36	12	0.31	-1945.00	17279.00	37300	20230602	-37.00	17500	20221104	34.29	37300	-37.00	20230602	20100	16.92	20230103	37300	-37.00	20230602	17500	34.29	20221104	4.38	N	033240	500	110 억	1798529	N	N	1	N	N
156	20231103	140345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23450	0	3	0.00	1431567600	60509	37.47	23450	24150	23200	30450	16450	23450	23659.90	8.13	-378	25116	24282	22866	22032	20616	24700	22450	111	7000	500	17350	50	1	22109923	5185	-12.06	1.36	12	0.27	-1945.00	17279.00	37300	20230602	-37.13	17500	20221104	34.00	37300	-37.13	20230602	20100	16.67	20230103	37300	-37.13	20230602	17500	34.00	20221104	4.38	N	033240	500	110 억	1798529	N	N	1	N	N
157	20231103	130343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23400	-50	5	-0.21	1344423900	56779	35.16	23450	24150	23200	30450	16450	23450	23679.52	8.13	-722	25116	24282	22866	22032	20616	24700	22450	111	7000	500	17350	50	1	22109923	5174	-12.03	1.35	12	0.26	-1945.00	17279.00	37300	20230602	-37.27	17500	20221104	33.71	37300	-37.27	20230602	20100	16.42	20230103	37300	-37.27	20230602	17500	33.71	20221104	4.38	N	033240	500	110 억	1798529	N	N	1	N	N
158	20231103	120342	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23500	50	2	0.21	1295012800	54671	33.85	23450	24150	23200	30450	16450	23450	23688.82	8.13	-268	25116	24282	22866	22032	20616	24700	22450	111	7000	500	17350	50	1	22109923	5196	-12.08	1.36	12	0.25	-1945.00	17279.00	37300	20230602	-37.00	17500	20221104	34.29	37300	-37.00	20230602	20100	16.92	20230103	37300	-37.00	20230602	17500	34.29	20221104	4.38	N	033240	500	110 억	1798529	N	N	1	N	N
159	20231103	110346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23700	250	2	1.07	1033687600	43574	26.98	23450	24150	23200	30450	16450	23450	23724.66	8.13	-5399	25116	24282	22866	22032	20616	24700	22450	111	7000	500	17350	50	1	22109923	5240	-12.19	1.37	12	0.20	-1945.00	17279.00	37300	20230602	-36.46	17500	20221104	35.43	37300	-36.46	20230602	20100	17.91	20230103	37300	-36.46	20230602	17500	35.43	20221104	4.38	N	033240	500	110 억	1798529	N	N	1	N	N
160	20231103	100341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23600	150	2	0.64	873214350	36798	22.79	23450	24150	23200	30450	16450	23450	23732.47	8.13	-2726	25116	24282	22866	22032	20616	24700	22450	111	7000	500	17350	50	1	22109923	5218	-12.13	1.37	12	0.17	-1945.00	17279.00	37300	20230602	-36.73	17500	20221104	34.86	37300	-36.73	20230602	20100	17.41	20230103	37300	-36.73	20230602	17500	34.86	20221104	4.38	N	033240	500	110 억	1798529	N	N	1	N	N
161	20231103	090341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24150	700	2	2.99	246944550	10389	6.43	23450	24150	23450	30450	16450	23450	23780.30	8.13	-2141	25116	24282	22866	22032	20616	24700	22450	111	7000	500	17350	50	1	22109923	5340	-12.42	1.40	12	0.05	-1945.00	17279.00	37300	20230602	-35.25	17500	20221104	38.00	37300	-35.25	20230602	20100	20.15	20230103	37300	-35.25	20230602	17500	38.00	20221104	4.38	N	033240	500	110 억	1798529	N	N	1	N	N
162	20231102	160340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23450	2400	2	11.40	3671091400	160910	320.12	21500	23700	21450	27350	14750	21050	22814.26	8.05	17307	21816	21432	21116	20732	20416	21275	20575	111	6300	500	15570	50	1	22109923	5185	-12.06	1.36	12	0.73	-1945.00	17279.00	37300	20230602	-37.13	17500	20221104	34.00	37300	-37.13	20230602	20100	16.67	20230103	37300	-37.13	20230602	17500	34.00	20221104	4.45	N	033240	500	110 억	1779836	N	N	1	N	N
163	20231102	150345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23450	2400	2	11.40	3495847300	153427	305.23	21500	23700	21450	27350	14750	21050	22785.09	8.05	14936	21816	21432	21116	20732	20416	21275	20575	111	6300	500	15570	50	1	22109923	5185	-12.06	1.36	12	0.69	-1945.00	17279.00	37300	20230602	-37.13	17500	20221104	34.00	37300	-37.13	20230602	20100	16.67	20230103	37300	-37.13	20230602	17500	34.00	20221104	4.45	N	033240	500	110 억	1779836	N	N	0	N	N
164	20231102	140339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23150	2100	2	9.98	2672722900	118293	235.33	21500	23350	21450	27350	14750	21050	22594.09	8.05	11399	21816	21432	21116	20732	20416	21275	20575	111	6300	500	15570	50	1	22109923	5118	-11.90	1.34	12	0.54	-1945.00	17279.00	37300	20230602	-37.94	17500	20221104	32.29	37300	-37.94	20230602	20100	15.17	20230103	37300	-37.94	20230602	17500	32.29	20221104	4.45	N	033240	500	110 억	1779836	N	N	0	N	N
165	20231102	130342	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23250	2200	2	10.45	2425277750	107628	214.12	21500	23350	21450	27350	14750	21050	22533.89	8.05	10944	21816	21432	21116	20732	20416	21275	20575	111	6300	500	15570	50	1	22109923	5141	-11.95	1.35	12	0.49	-1945.00	17279.00	37300	20230602	-37.67	17500	20221104	32.86	37300	-37.67	20230602	20100	15.67	20230103	37300	-37.67	20230602	17500	32.86	20221104	4.45	N	033240	500	110 억	1779836	N	N	0	N	N
166	20231102	120339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22800	1750	2	8.31	1834553400	82030	163.19	21500	22900	21450	27350	14750	21050	22364.42	8.05	5862	21816	21432	21116	20732	20416	21275	20575	111	6300	500	15570	50	1	22109923	5041	-11.72	1.32	12	0.37	-1945.00	17279.00	37300	20230602	-38.87	17500	20221104	30.29	37300	-38.87	20230602	20100	13.43	20230103	37300	-38.87	20230602	17500	30.29	20221104	4.45	N	033240	500	110 억	1779836	N	N	0	N	N
167	20231102	110340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22700	1650	2	7.84	1485953400	66701	132.70	21500	22700	21450	27350	14750	21050	22277.83	8.05	4140	21816	21432	21116	20732	20416	21275	20575	111	6300	500	15570	50	1	22109923	5019	-11.67	1.31	12	0.30	-1945.00	17279.00	37300	20230602	-39.14	17500	20221104	29.71	37300	-39.14	20230602	20100	12.94	20230103	37300	-39.14	20230602	17500	29.71	20221104	4.45	N	033240	500	110 억	1779836	N	N	0	N	N
168	20231102	100339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22450	1400	2	6.65	1019977500	46061	91.63	21500	22600	21450	27350	14750	21050	22144.06	8.05	-752	21816	21432	21116	20732	20416	21275	20575	111	6300	500	15570	50	1	22109923	4964	-11.54	1.30	12	0.21	-1945.00	17279.00	37300	20230602	-39.81	17500	20221104	28.29	37300	-39.81	20230602	20100	11.69	20230103	37300	-39.81	20230602	17500	28.29	20221104	4.45	N	033240	500	110 억	1779836	N	N	0	N	N
169	20231102	090343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21700	650	2	3.09	51793650	2397	4.77	21500	21750	21450	27350	14750	21050	21607.70	8.05	423	21816	21432	21116	20732	20416	21275	20575	111	6300	500	15570	50	1	22109923	4798	-11.16	1.26	12	0.01	-1945.00	17279.00	37300	20230602	-41.82	17500	20221104	24.00	37300	-41.82	20230602	20100	7.96	20230103	37300	-41.82	20230602	17500	24.00	20221104	4.45	N	033240	500	110 억	1779836	N	N	0	N	N
170	20231101	160341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21050	50	2	0.24	1060467700	50228	35.71	21100	21500	20800	27300	14700	21000	21113.76	8.05	986	22933	21966	21233	20266	19533	21600	19900	111	6300	500	15540	50	1	22109923	4654	-10.82	1.22	12	0.23	-1945.00	17279.00	37300	20230602	-43.57	17500	20221104	20.29	37300	-43.57	20230602	20100	4.73	20230103	37300	-43.57	20230602	17500	20.29	20221104	4.53	N	033240	500	110 억	1778804	N	N	1	N	N
171	20231101	150339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21050	50	2	0.24	886513500	41967	29.84	21100	21500	20800	27300	14700	21000	21124.07	8.05	2391	22933	21966	21233	20266	19533	21600	19900	111	6300	500	15540	50	1	22109923	4654	-10.82	1.22	12	0.19	-1945.00	17279.00	37300	20230602	-43.57	17500	20221104	20.29	37300	-43.57	20230602	20100	4.73	20230103	37300	-43.57	20230602	17500	20.29	20221104	4.53	N	033240	500	110 억	1778804	N	N	1	N	N
172	20231101	140335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21050	50	2	0.24	819510100	38780	27.57	21100	21500	20800	27300	14700	21000	21132.30	8.05	2206	22933	21966	21233	20266	19533	21600	19900	111	6300	500	15540	50	1	22109923	4654	-10.82	1.22	12	0.18	-1945.00	17279.00	37300	20230602	-43.57	17500	20221104	20.29	37300	-43.57	20230602	20100	4.73	20230103	37300	-43.57	20230602	17500	20.29	20221104	4.53	N	033240	500	110 억	1778804	N	N	1	N	N
173	20231101	130339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21000	0	3	0.00	696318150	32907	23.40	21100	21500	20800	27300	14700	21000	21160.20	8.05	611	22933	21966	21233	20266	19533	21600	19900	111	6300	500	15540	50	1	22109923	4643	-10.80	1.22	12	0.15	-1945.00	17279.00	37300	20230602	-43.70	17500	20221104	20.00	37300	-43.70	20230602	20100	4.48	20230103	37300	-43.70	20230602	17500	20.00	20221104	4.53	N	033240	500	110 억	1778804	N	N	1	N	N
174	20231101	120345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20950	-50	5	-0.24	573307850	27050	19.23	21100	21500	20900	27300	14700	21000	21194.40	8.05	-2044	22933	21966	21233	20266	19533	21600	19900	111	6300	500	15540	50	1	22109923	4632	-10.77	1.21	12	0.12	-1945.00	17279.00	37300	20230602	-43.83	17500	20221104	19.71	37300	-43.83	20230602	20100	4.23	20230103	37300	-43.83	20230602	17500	19.71	20221104	4.53	N	033240	500	110 억	1778804	N	N	1	N	N
175	20231101	110347	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	150	2	0.71	424959650	19991	14.21	21100	21500	21100	27300	14700	21000	21257.59	8.05	-3079	22933	21966	21233	20266	19533	21600	19900	111	6300	500	15540	50	1	22109923	4676	-10.87	1.22	12	0.09	-1945.00	17279.00	37300	20230602	-43.30	17500	20221104	20.86	37300	-43.30	20230602	20100	5.22	20230103	37300	-43.30	20230602	17500	20.86	20221104	4.53	N	033240	500	110 억	1778804	N	N	1	N	N
176	20231101	100343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	300	2	1.43	283436150	13317	9.47	21100	21500	21100	27300	14700	21000	21283.85	8.05	-403	22933	21966	21233	20266	19533	21600	19900	111	6300	500	15540	50	1	22109923	4709	-10.95	1.23	12	0.06	-1945.00	17279.00	37300	20230602	-42.90	17500	20221104	21.71	37300	-42.90	20230602	20100	5.97	20230103	37300	-42.90	20230602	17500	21.71	20221104	4.53	N	033240	500	110 억	1778804	N	N	1	N	N
177	20231101	090345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	150	2	0.71	21935750	1039	0.74	21100	21200	21100	27300	14700	21000	21112.69	8.05	-118	22933	21966	21233	20266	19533	21600	19900	111	6300	500	15540	50	1	22109923	4676	-10.87	1.22	12	0.00	-1945.00	17279.00	37300	20230602	-43.30	17500	20221104	20.86	37300	-43.30	20230602	20100	5.22	20230103	37300	-43.30	20230602	17500	20.86	20221104	4.53	N	033240	500	110 억	1778804	N	N	1	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History