KissMeData/017040/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160333	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2445	35	2	1.45	2673660015	1100743	54.37	2410	2460	2395	3130	1690	2410	2428.96	2.41	-121972	2553	2481	2428	2356	2303	2455	2330	217	720	500	1730	5	1	43337615	1060	19.72	0.93	12	2.54	124.00	2615.00	3595	20230420	-31.99	1920	20230103	27.34	3595	-31.99	20230420	1920	27.34	20230103	3595	-31.99	20230420	1920	27.34	20230103	7.21	N	017040	500	216 억	1043603	N	N	23	N	N
3	20231130	150333	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2415	5	2	0.21	2342030055	964883	47.66	2410	2460	2395	3130	1690	2410	2427.29	2.41	-109227	2553	2481	2428	2356	2303	2455	2330	217	720	500	1730	5	1	43337615	1047	19.48	0.92	12	2.23	124.00	2615.00	3595	20230420	-32.82	1920	20230103	25.78	3595	-32.82	20230420	1920	25.78	20230103	3595	-32.82	20230420	1920	25.78	20230103	7.21	N	017040	500	216 억	1043603	N	N	563	N	N
4	20231130	140331	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	15	2	0.62	2187550220	901122	44.51	2410	2460	2395	3130	1690	2410	2427.61	2.41	-112831	2553	2481	2428	2356	2303	2455	2330	217	720	500	1730	5	1	43337615	1051	19.56	0.93	12	2.08	124.00	2615.00	3595	20230420	-32.55	1920	20230103	26.30	3595	-32.55	20230420	1920	26.30	20230103	3595	-32.55	20230420	1920	26.30	20230103	7.21	N	017040	500	216 억	1043603	N	N	563	N	N
5	20231130	130331	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2445	35	2	1.45	2012933280	829139	40.95	2410	2460	2395	3130	1690	2410	2427.77	2.41	-113617	2553	2481	2428	2356	2303	2455	2330	217	720	500	1730	5	1	43337615	1060	19.72	0.93	12	1.91	124.00	2615.00	3595	20230420	-31.99	1920	20230103	27.34	3595	-31.99	20230420	1920	27.34	20230103	3595	-31.99	20230420	1920	27.34	20230103	7.21	N	017040	500	216 억	1043603	N	N	563	N	N
6	20231130	120337	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	15	2	0.62	1790431910	737727	36.44	2410	2460	2395	3130	1690	2410	2426.99	2.41	-107514	2553	2481	2428	2356	2303	2455	2330	217	720	500	1730	5	1	43337615	1051	19.56	0.93	12	1.70	124.00	2615.00	3595	20230420	-32.55	1920	20230103	26.30	3595	-32.55	20230420	1920	26.30	20230103	3595	-32.55	20230420	1920	26.30	20230103	7.21	N	017040	500	216 억	1043603	N	N	563	N	N
7	20231130	110333	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2435	25	2	1.04	1110358885	459348	22.69	2410	2435	2395	3130	1690	2410	2417.27	2.41	-30225	2553	2481	2428	2356	2303	2455	2330	217	720	500	1730	5	1	43337615	1055	19.64	0.93	12	1.06	124.00	2615.00	3595	20230420	-32.27	1920	20230103	26.82	3595	-32.27	20230420	1920	26.82	20230103	3595	-32.27	20230420	1920	26.82	20230103	7.21	N	017040	500	216 억	1043603	N	N	563	N	N
8	20231130	100330	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2410	0	3	0.00	812089385	336000	16.60	2410	2435	2395	3130	1690	2410	2416.96	2.41	-39634	2553	2481	2428	2356	2303	2455	2330	217	720	500	1730	5	1	43337615	1044	19.44	0.92	12	0.78	124.00	2615.00	3595	20230420	-32.96	1920	20230103	25.52	3595	-32.96	20230420	1920	25.52	20230103	3595	-32.96	20230420	1920	25.52	20230103	7.21	N	017040	500	216 억	1043603	N	N	563	N	N
9	20231130	090333	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2415	5	2	0.21	167470200	69391	3.43	2410	2425	2400	3130	1690	2410	2413.50	2.41	-1542	2553	2481	2428	2356	2303	2455	2330	217	720	500	1730	5	1	43337615	1047	19.48	0.92	12	0.16	124.00	2615.00	3595	20230420	-32.82	1920	20230103	25.78	3595	-32.82	20230420	1920	25.78	20230103	3595	-32.82	20230420	1920	25.78	20230103	7.21	N	017040	500	216 억	1043603	N	N	563	N	N
10	20231129	160331	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2410	-80	5	-3.21	4848287385	1997440	57.00	2470	2500	2375	3235	1745	2490	2427.09	2.01	176425	2673	2581	2523	2431	2373	2552	2402	217	745	500	1790	5	1	43337615	1044	19.44	0.92	12	4.61	124.00	2615.00	3595	20230420	-32.96	1920	20230103	25.52	3595	-32.96	20230420	1920	25.52	20230103	3595	-32.96	20230420	1920	25.52	20230103	7.20	N	017040	500	216 억	869399	N	N	563	N	N
11	20231129	150332	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2390	-100	5	-4.02	4505338320	1854471	52.92	2470	2500	2380	3235	1745	2490	2429.27	2.01	153705	2673	2581	2523	2431	2373	2552	2402	217	745	500	1790	5	1	43337615	1036	19.27	0.91	12	4.28	124.00	2615.00	3595	20230420	-33.52	1920	20230103	24.48	3595	-33.52	20230420	1920	24.48	20230103	3595	-33.52	20230420	1920	24.48	20230103	7.20	N	017040	500	216 억	869399	N	N	0	N	N
12	20231129	140331	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2410	-80	5	-3.21	3775150595	1550030	44.24	2470	2500	2390	3235	1745	2490	2435.34	2.01	176210	2673	2581	2523	2431	2373	2552	2402	217	745	500	1790	5	1	43337615	1044	19.44	0.92	12	3.58	124.00	2615.00	3595	20230420	-32.96	1920	20230103	25.52	3595	-32.96	20230420	1920	25.52	20230103	3595	-32.96	20230420	1920	25.52	20230103	7.20	N	017040	500	216 억	869399	N	N	0	N	N
13	20231129	130334	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	-65	5	-2.61	3334696085	1367734	39.03	2470	2500	2390	3235	1745	2490	2437.91	2.01	164074	2673	2581	2523	2431	2373	2552	2402	217	745	500	1790	5	1	43337615	1051	19.56	0.93	12	3.16	124.00	2615.00	3595	20230420	-32.55	1920	20230103	26.30	3595	-32.55	20230420	1920	26.30	20230103	3595	-32.55	20230420	1920	26.30	20230103	7.20	N	017040	500	216 억	869399	N	N	0	N	N
14	20231129	120333	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	-60	5	-2.41	3203253280	1313663	37.49	2470	2500	2390	3235	1745	2490	2438.20	2.01	168892	2673	2581	2523	2431	2373	2552	2402	217	745	500	1790	5	1	43337615	1053	19.60	0.93	12	3.03	124.00	2615.00	3595	20230420	-32.41	1920	20230103	26.56	3595	-32.41	20230420	1920	26.56	20230103	3595	-32.41	20230420	1920	26.56	20230103	7.20	N	017040	500	216 억	869399	N	N	0	N	N
15	20231129	110331	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2415	-75	5	-3.01	2991051970	1226172	34.99	2470	2500	2390	3235	1745	2490	2439.12	2.01	151031	2673	2581	2523	2431	2373	2552	2402	217	745	500	1790	5	1	43337615	1047	19.48	0.92	12	2.83	124.00	2615.00	3595	20230420	-32.82	1920	20230103	25.78	3595	-32.82	20230420	1920	25.78	20230103	3595	-32.82	20230420	1920	25.78	20230103	7.20	N	017040	500	216 억	869399	N	N	0	N	N
16	20231129	100330	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	-65	5	-2.61	2495696190	1021168	29.14	2470	2500	2390	3235	1745	2490	2443.72	2.01	94046	2673	2581	2523	2431	2373	2552	2402	217	745	500	1790	5	1	43337615	1051	19.56	0.93	12	2.36	124.00	2615.00	3595	20230420	-32.55	1920	20230103	26.30	3595	-32.55	20230420	1920	26.30	20230103	3595	-32.55	20230420	1920	26.30	20230103	7.20	N	017040	500	216 억	869399	N	N	0	N	N
17	20231129	090329	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2485	-5	5	-0.20	318399070	128462	3.67	2470	2500	2470	3235	1745	2490	2478.04	2.01	-17303	2673	2581	2523	2431	2373	2552	2402	217	745	500	1790	5	1	43337615	1077	20.04	0.95	12	0.30	124.00	2615.00	3595	20230420	-30.88	1920	20230103	29.43	3595	-30.88	20230420	1920	29.43	20230103	3595	-30.88	20230420	1920	29.43	20230103	7.20	N	017040	500	216 억	869399	N	N	0	N	N
18	20231128	160331	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2490	-70	5	-2.73	8659033715	3424199	69.51	2595	2615	2465	3325	1795	2560	2528.82	2.32	-150432	2690	2625	2570	2505	2450	2597	2477	217	765	500	1840	5	1	43337615	1079	20.08	0.95	12	7.90	124.00	2615.00	3595	20230420	-30.74	1920	20230103	29.69	3595	-30.74	20230420	1920	29.69	20230103	3595	-30.74	20230420	1920	29.69	20230103	4.99	N	017040	500	216 억	1004704	N	N	29	N	N
19	20231128	150311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2495	-65	5	-2.54	8129860325	3211316	65.19	2595	2615	2465	3325	1795	2560	2531.63	2.32	-161720	2690	2625	2570	2505	2450	2597	2477	217	765	500	1840	5	1	43337615	1081	20.12	0.95	12	7.41	124.00	2615.00	3595	20230420	-30.60	1920	20230103	29.95	3595	-30.60	20230420	1920	29.95	20230103	3595	-30.60	20230420	1920	29.95	20230103	4.99	N	017040	500	216 억	1004704	N	N	29	N	N
20	20231128	140329	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2515	-45	5	-1.76	7559989580	2982620	60.55	2595	2615	2465	3325	1795	2560	2534.68	2.32	-142153	2690	2625	2570	2505	2450	2597	2477	217	765	500	1840	5	1	43337615	1090	20.28	0.96	12	6.88	124.00	2615.00	3595	20230420	-30.04	1920	20230103	30.99	3595	-30.04	20230420	1920	30.99	20230103	3595	-30.04	20230420	1920	30.99	20230103	4.99	N	017040	500	216 억	1004704	N	N	29	N	N
21	20231128	130329	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2505	-55	5	-2.15	7150699595	2819503	57.24	2595	2615	2465	3325	1795	2560	2536.16	2.32	-119772	2690	2625	2570	2505	2450	2597	2477	217	765	500	1840	5	1	43337615	1086	20.20	0.96	12	6.51	124.00	2615.00	3595	20230420	-30.32	1920	20230103	30.47	3595	-30.32	20230420	1920	30.47	20230103	3595	-30.32	20230420	1920	30.47	20230103	4.99	N	017040	500	216 억	1004704	N	N	29	N	N
22	20231128	120329	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2500	-60	5	-2.34	6966004450	2745726	55.74	2595	2615	2465	3325	1795	2560	2537.04	2.32	-109705	2690	2625	2570	2505	2450	2597	2477	217	765	500	1840	5	1	43337615	1083	20.16	0.96	12	6.34	124.00	2615.00	3595	20230420	-30.46	1920	20230103	30.21	3595	-30.46	20230420	1920	30.21	20230103	3595	-30.46	20230420	1920	30.21	20230103	4.99	N	017040	500	216 억	1004704	N	N	29	N	N
23	20231128	110329	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2505	-55	5	-2.15	5984428215	2356340	47.83	2595	2615	2465	3325	1795	2560	2539.71	2.32	-79852	2690	2625	2570	2505	2450	2597	2477	217	765	500	1840	5	1	43337615	1086	20.20	0.96	12	5.44	124.00	2615.00	3595	20230420	-30.32	1920	20230103	30.47	3595	-30.32	20230420	1920	30.47	20230103	3595	-30.32	20230420	1920	30.47	20230103	4.99	N	017040	500	216 억	1004704	N	N	29	N	N
24	20231128	100329	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2485	-75	5	-2.93	5286672230	2076497	42.15	2595	2615	2465	3325	1795	2560	2545.96	2.32	-79136	2690	2625	2570	2505	2450	2597	2477	217	765	500	1840	5	1	43337615	1077	20.04	0.95	12	4.79	124.00	2615.00	3595	20230420	-30.88	1920	20230103	29.43	3595	-30.88	20230420	1920	29.43	20230103	3595	-30.88	20230420	1920	29.43	20230103	4.99	N	017040	500	216 억	1004704	N	N	29	N	N
25	20231128	090328	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2570	10	2	0.39	1345527320	519495	10.55	2595	2615	2570	3325	1795	2560	2590.07	2.32	-169110	2690	2625	2570	2505	2450	2597	2477	217	765	500	1840	5	1	43337615	1114	20.73	0.98	12	1.20	124.00	2615.00	3595	20230420	-28.51	1920	20230103	33.85	3595	-28.51	20230420	1920	33.85	20230103	3595	-28.51	20230420	1920	33.85	20230103	4.99	N	017040	500	216 억	1004704	N	N	29	N	N
26	20231127	160330	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2560	-60	5	-2.29	12072874235	4700642	16.43	2625	2635	2515	3405	1835	2620	2568.42	1.35	407436	3010	2815	2565	2370	2120	2912	2467	217	785	500	1880	5	1	43337615	1109	20.65	0.98	12	10.85	124.00	2615.00	3595	20230420	-28.79	1920	20230103	33.33	3595	-28.79	20230420	1920	33.33	20230103	3595	-28.79	20230420	1920	33.33	20230103	5.00	N	017040	500	216 억	584124	N	N	29	N	N
27	20231127	150328	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2570	-50	5	-1.91	11208268490	4363687	15.25	2625	2635	2515	3405	1835	2620	2568.53	1.35	452478	3010	2815	2565	2370	2120	2912	2467	217	785	500	1880	5	1	43337615	1114	20.73	0.98	12	10.07	124.00	2615.00	3595	20230420	-28.51	1920	20230103	33.85	3595	-28.51	20230420	1920	33.85	20230103	3595	-28.51	20230420	1920	33.85	20230103	5.00	N	017040	500	216 억	584124	N	N	0	N	N
28	20231127	140330	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2570	-50	5	-1.91	10038366155	3907449	13.66	2625	2635	2515	3405	1835	2620	2569.03	1.35	396032	3010	2815	2565	2370	2120	2912	2467	217	785	500	1880	5	1	43337615	1114	20.73	0.98	12	9.02	124.00	2615.00	3595	20230420	-28.51	1920	20230103	33.85	3595	-28.51	20230420	1920	33.85	20230103	3595	-28.51	20230420	1920	33.85	20230103	5.00	N	017040	500	216 억	584124	N	N	0	N	N
29	20231127	130329	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2585	-35	5	-1.34	9498962115	3697785	12.93	2625	2635	2515	3405	1835	2620	2568.82	1.35	374133	3010	2815	2565	2370	2120	2912	2467	217	785	500	1880	5	1	43337615	1120	20.85	0.99	12	8.53	124.00	2615.00	3595	20230420	-28.09	1920	20230103	34.64	3595	-28.09	20230420	1920	34.64	20230103	3595	-28.09	20230420	1920	34.64	20230103	5.00	N	017040	500	216 억	584124	N	N	0	N	N
30	20231127	120330	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2590	-30	5	-1.15	8795312430	3424065	11.97	2625	2635	2515	3405	1835	2620	2568.68	1.35	342215	3010	2815	2565	2370	2120	2912	2467	217	785	500	1880	5	1	43337615	1122	20.89	0.99	12	7.90	124.00	2615.00	3595	20230420	-27.96	1920	20230103	34.90	3595	-27.96	20230420	1920	34.90	20230103	3595	-27.96	20230420	1920	34.90	20230103	5.00	N	017040	500	216 억	584124	N	N	0	N	N
31	20231127	110326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2590	-30	5	-1.15	8060484895	3139830	10.98	2625	2635	2515	3405	1835	2620	2567.17	1.35	339514	3010	2815	2565	2370	2120	2912	2467	217	785	500	1880	5	1	43337615	1122	20.89	0.99	12	7.25	124.00	2615.00	3595	20230420	-27.96	1920	20230103	34.90	3595	-27.96	20230420	1920	34.90	20230103	3595	-27.96	20230420	1920	34.90	20230103	5.00	N	017040	500	216 억	584124	N	N	0	N	N
32	20231127	100324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2580	-40	5	-1.53	6872898315	2679114	9.37	2625	2635	2515	3405	1835	2620	2565.36	1.35	270566	3010	2815	2565	2370	2120	2912	2467	217	785	500	1880	5	1	43337615	1118	20.81	0.99	12	6.18	124.00	2615.00	3595	20230420	-28.23	1920	20230103	34.38	3595	-28.23	20230420	1920	34.38	20230103	3595	-28.23	20230420	1920	34.38	20230103	5.00	N	017040	500	216 억	584124	N	N	0	N	N
33	20231127	090325	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2580	-40	5	-1.53	1355892305	520458	1.82	2625	2635	2570	3405	1835	2620	2605.19	1.35	-26548	3010	2815	2565	2370	2120	2912	2467	217	785	500	1880	5	1	43337615	1118	20.81	0.99	12	1.20	124.00	2615.00	3595	20230420	-28.23	1920	20230103	34.38	3595	-28.23	20230420	1920	34.38	20230103	3595	-28.23	20230420	1920	34.38	20230103	5.00	N	017040	500	216 억	584124	N	N	0	N	N
34	20231124	160321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2620	340	2	14.91	74940251985	28335322	21067.00	2325	2760	2315	2960	1600	2280	2644.79	2.27	-408587	2303	2291	2273	2261	2243	2297	2267	217	680	500	1640	5	1	43337615	1135	21.13	1.00	12	65.38	124.00	2615.00	3595	20230420	-27.12	1920	20230103	36.46	3595	-27.12	20230420	1920	36.46	20230103	3595	-27.12	20230420	1920	36.46	20230103	4.98	N	017040	500	216 억	983434	N	N	46	N	N
35	20231124	150327	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2610	330	2	14.47	72478580365	27397736	20369.91	2325	2760	2315	2960	1600	2280	2645.42	2.27	-432700	2303	2291	2273	2261	2243	2297	2267	217	680	500	1640	5	1	43337615	1131	21.05	1.00	12	63.22	124.00	2615.00	3595	20230420	-27.40	1920	20230103	35.94	3595	-27.40	20230420	1920	35.94	20230103	3595	-27.40	20230420	1920	35.94	20230103	4.98	N	017040	500	216 억	983434	N	N	46	N	N
36	20231124	140327	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2600	320	2	14.04	61321144835	23210115	17256.46	2325	2760	2315	2960	1600	2280	2642.00	2.27	-445295	2303	2291	2273	2261	2243	2297	2267	217	680	500	1640	5	1	43337615	1127	20.97	0.99	12	53.56	124.00	2615.00	3595	20230420	-27.68	1920	20230103	35.42	3595	-27.68	20230420	1920	35.42	20230103	3595	-27.68	20230420	1920	35.42	20230103	4.98	N	017040	500	216 억	983434	N	N	46	N	N
37	20231124	130326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2620	340	2	14.91	54219084250	20516167	15253.54	2325	2760	2315	2960	1600	2280	2642.75	2.27	-462597	2303	2291	2273	2261	2243	2297	2267	217	680	500	1640	5	1	43337615	1135	21.13	1.00	12	47.34	124.00	2615.00	3595	20230420	-27.12	1920	20230103	36.46	3595	-27.12	20230420	1920	36.46	20230103	3595	-27.12	20230420	1920	36.46	20230103	4.98	N	017040	500	216 억	983434	N	N	46	N	N
38	20231124	120329	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2590	310	2	13.60	50333475515	19032563	14150.50	2325	2760	2315	2960	1600	2280	2644.60	2.27	-442220	2303	2291	2273	2261	2243	2297	2267	217	680	500	1640	5	1	43337615	1122	20.89	0.99	12	43.92	124.00	2615.00	3595	20230420	-27.96	1920	20230103	34.90	3595	-27.96	20230420	1920	34.90	20230103	3595	-27.96	20230420	1920	34.90	20230103	4.98	N	017040	500	216 억	983434	N	N	46	N	N
39	20231124	110326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2615	335	2	14.69	47018343400	17752142	13198.52	2325	2760	2315	2960	1600	2280	2648.60	2.27	-433915	2303	2291	2273	2261	2243	2297	2267	217	680	500	1640	5	1	43337615	1133	21.09	1.00	12	40.96	124.00	2615.00	3595	20230420	-27.26	1920	20230103	36.20	3595	-27.26	20230420	1920	36.20	20230103	3595	-27.26	20230420	1920	36.20	20230103	4.98	N	017040	500	216 억	983434	N	N	46	N	N
40	20231124	100325	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2610	330	2	14.47	40048405210	15107438	11232.21	2325	2760	2315	2960	1600	2280	2650.91	2.27	-358759	2303	2291	2273	2261	2243	2297	2267	217	680	500	1640	5	1	43337615	1131	21.05	1.00	12	34.86	124.00	2615.00	3595	20230420	-27.40	1920	20230103	35.94	3595	-27.40	20230420	1920	35.94	20230103	3595	-27.40	20230420	1920	35.94	20230103	4.98	N	017040	500	216 억	983434	N	N	46	N	N
41	20231124	090325	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	150	2	6.58	1511906810	614499	456.87	2325	2555	2315	2960	1600	2280	2460.39	2.27	-6508	2303	2291	2273	2261	2243	2297	2267	217	680	500	1640	5	1	43337615	1053	19.60	0.93	12	1.42	124.00	2615.00	3595	20230420	-32.41	1920	20230103	26.56	3595	-32.41	20230420	1920	26.56	20230103	3595	-32.41	20230420	1920	26.56	20230103	4.98	N	017040	500	216 억	983434	N	N	46	N	N
42	20231123	160321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2280	35	2	1.56	298877115	131733	251.87	2260	2285	2255	2915	1575	2245	2268.81	2.28	-8222	2278	2261	2243	2226	2208	2270	2235	217	670	500	1610	5	1	43337615	988	18.39	0.87	12	0.30	124.00	2615.00	3595	20230420	-36.58	1920	20230103	18.75	3595	-36.58	20230420	1920	18.75	20230103	3595	-36.58	20230420	1920	18.75	20230103	5.00	N	017040	500	216 억	988667	N	N	46	N	N
43	20231123	150332	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2265	20	2	0.89	279205960	123094	235.35	2260	2285	2255	2915	1575	2245	2268.23	2.28	-7020	2278	2261	2243	2226	2208	2270	2235	217	670	500	1610	5	1	43337615	982	18.27	0.87	12	0.28	124.00	2615.00	3595	20230420	-37.00	1920	20230103	17.97	3595	-37.00	20230420	1920	17.97	20230103	3595	-37.00	20230420	1920	17.97	20230103	5.00	N	017040	500	216 억	988667	N	N	110	N	N
44	20231123	140328	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2275	30	2	1.34	192125195	84755	162.05	2260	2280	2255	2915	1575	2245	2266.83	2.28	-5358	2278	2261	2243	2226	2208	2270	2235	217	670	500	1610	5	1	43337615	986	18.35	0.87	12	0.20	124.00	2615.00	3595	20230420	-36.72	1920	20230103	18.49	3595	-36.72	20230420	1920	18.49	20230103	3595	-36.72	20230420	1920	18.49	20230103	5.00	N	017040	500	216 억	988667	N	N	110	N	N
45	20231123	130330	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2265	20	2	0.89	149141700	65829	125.86	2260	2275	2255	2915	1575	2245	2265.59	2.28	-2719	2278	2261	2243	2226	2208	2270	2235	217	670	500	1610	5	1	43337615	982	18.27	0.87	12	0.15	124.00	2615.00	3595	20230420	-37.00	1920	20230103	17.97	3595	-37.00	20230420	1920	17.97	20230103	3595	-37.00	20230420	1920	17.97	20230103	5.00	N	017040	500	216 억	988667	N	N	110	N	N
46	20231123	120325	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2265	20	2	0.89	105022210	46321	88.56	2260	2275	2255	2915	1575	2245	2267.27	2.28	-2229	2278	2261	2243	2226	2208	2270	2235	217	670	500	1610	5	1	43337615	982	18.27	0.87	12	0.11	124.00	2615.00	3595	20230420	-37.00	1920	20230103	17.97	3595	-37.00	20230420	1920	17.97	20230103	3595	-37.00	20230420	1920	17.97	20230103	5.00	N	017040	500	216 억	988667	N	N	110	N	N
47	20231123	110331	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2270	25	2	1.11	83846345	36979	70.70	2260	2275	2255	2915	1575	2245	2267.40	2.28	-2338	2278	2261	2243	2226	2208	2270	2235	217	670	500	1610	5	1	43337615	984	18.31	0.87	12	0.09	124.00	2615.00	3595	20230420	-36.86	1920	20230103	18.23	3595	-36.86	20230420	1920	18.23	20230103	3595	-36.86	20230420	1920	18.23	20230103	5.00	N	017040	500	216 억	988667	N	N	110	N	N
48	20231123	100327	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2270	25	2	1.11	40266105	17757	33.95	2260	2275	2255	2915	1575	2245	2267.62	2.28	-129	2278	2261	2243	2226	2208	2270	2235	217	670	500	1610	5	1	43337615	984	18.31	0.87	12	0.04	124.00	2615.00	3595	20230420	-36.86	1920	20230103	18.23	3595	-36.86	20230420	1920	18.23	20230103	3595	-36.86	20230420	1920	18.23	20230103	5.00	N	017040	500	216 억	988667	N	N	110	N	N
49	20231123	090322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2265	20	2	0.89	1021970	452	0.86	2260	2265	2255	2915	1575	2245	2261.00	2.28	-297	2278	2261	2243	2226	2208	2270	2235	217	670	500	1610	5	1	43337615	982	18.27	0.87	12	0.00	124.00	2615.00	3595	20230420	-37.00	1920	20230103	17.97	3595	-37.00	20230420	1920	17.97	20230103	3595	-37.00	20230420	1920	17.97	20230103	5.00	N	017040	500	216 억	988667	N	N	110	N	N
50	20231122	160316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2245	15	2	0.67	117278195	52203	62.46	2225	2260	2225	2895	1565	2230	2246.58	2.26	3712	2303	2266	2248	2211	2193	2257	2202	217	665	500	1600	5	1	43337615	973	18.10	0.86	12	0.12	124.00	2615.00	3595	20230420	-37.55	1920	20230103	16.93	3595	-37.55	20230420	1920	16.93	20230103	3595	-37.55	20230420	1920	16.93	20230103	5.01	N	017040	500	216 억	981439	N	N	110	N	N
51	20231122	150322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2250	20	2	0.90	106469825	47389	56.70	2225	2260	2225	2895	1565	2230	2246.72	2.26	4010	2303	2266	2248	2211	2193	2257	2202	217	665	500	1600	5	1	43337615	975	18.15	0.86	12	0.11	124.00	2615.00	3595	20230420	-37.41	1920	20230103	17.19	3595	-37.41	20230420	1920	17.19	20230103	3595	-37.41	20230420	1920	17.19	20230103	5.01	N	017040	500	216 억	981439	N	N	1239	N	N
52	20231122	140316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2250	20	2	0.90	103194335	45931	54.96	2225	2260	2225	2895	1565	2230	2246.73	2.26	4010	2303	2266	2248	2211	2193	2257	2202	217	665	500	1600	5	1	43337615	975	18.15	0.86	12	0.11	124.00	2615.00	3595	20230420	-37.41	1920	20230103	17.19	3595	-37.41	20230420	1920	17.19	20230103	3595	-37.41	20230420	1920	17.19	20230103	5.01	N	017040	500	216 억	981439	N	N	1239	N	N
53	20231122	130330	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2250	20	2	0.90	93372450	41567	49.74	2225	2260	2225	2895	1565	2230	2246.31	2.26	4398	2303	2266	2248	2211	2193	2257	2202	217	665	500	1600	5	1	43337615	975	18.15	0.86	12	0.10	124.00	2615.00	3595	20230420	-37.41	1920	20230103	17.19	3595	-37.41	20230420	1920	17.19	20230103	3595	-37.41	20230420	1920	17.19	20230103	5.01	N	017040	500	216 억	981439	N	N	1239	N	N
54	20231122	120330	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2250	20	2	0.90	82006300	36507	43.68	2225	2260	2225	2895	1565	2230	2246.32	2.26	2380	2303	2266	2248	2211	2193	2257	2202	217	665	500	1600	5	1	43337615	975	18.15	0.86	12	0.08	124.00	2615.00	3595	20230420	-37.41	1920	20230103	17.19	3595	-37.41	20230420	1920	17.19	20230103	3595	-37.41	20230420	1920	17.19	20230103	5.01	N	017040	500	216 억	981439	N	N	1239	N	N
55	20231122	110339	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2260	30	2	1.35	67067485	29870	35.74	2225	2260	2225	2895	1565	2230	2245.31	2.26	4055	2303	2266	2248	2211	2193	2257	2202	217	665	500	1600	5	1	43337615	979	18.23	0.86	12	0.07	124.00	2615.00	3595	20230420	-37.13	1920	20230103	17.71	3595	-37.13	20230420	1920	17.71	20230103	3595	-37.13	20230420	1920	17.71	20230103	5.01	N	017040	500	216 억	981439	N	N	1239	N	N
56	20231122	100332	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2240	10	2	0.45	53230645	23736	28.40	2225	2260	2225	2895	1565	2230	2242.61	2.26	6538	2303	2266	2248	2211	2193	2257	2202	217	665	500	1600	5	1	43337615	971	18.06	0.86	12	0.05	124.00	2615.00	3595	20230420	-37.69	1920	20230103	16.67	3595	-37.69	20230420	1920	16.67	20230103	3595	-37.69	20230420	1920	16.67	20230103	5.01	N	017040	500	216 억	981439	N	N	1239	N	N
57	20231122	090318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2235	5	2	0.22	987950	444	0.53	2225	2235	2225	2895	1565	2230	2225.11	2.26	-57	2303	2266	2248	2211	2193	2257	2202	217	665	500	1600	5	1	43337615	969	18.02	0.85	12	0.00	124.00	2615.00	3595	20230420	-37.83	1920	20230103	16.41	3595	-37.83	20230420	1920	16.41	20230103	3595	-37.83	20230420	1920	16.41	20230103	5.01	N	017040	500	216 억	981439	N	N	1239	N	N
58	20231121	160320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2230	-20	5	-0.89	185704240	82503	85.23	2275	2285	2230	2925	1575	2250	2250.88	2.25	6489	2296	2272	2251	2227	2206	2272	2227	217	675	500	1620	5	1	43337615	966	17.98	0.85	12	0.19	124.00	2615.00	3595	20230420	-37.97	1920	20230103	16.15	3595	-37.97	20230420	1920	16.15	20230103	3595	-37.97	20230420	1920	16.15	20230103	5.00	N	017040	500	216 억	974927	N	N	1239	N	N
59	20231121	150320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2260	10	2	0.44	149388070	66241	68.43	2275	2285	2235	2925	1575	2250	2255.22	2.25	4447	2296	2272	2251	2227	2206	2272	2227	217	675	500	1620	5	1	43337615	979	18.23	0.86	12	0.15	124.00	2615.00	3595	20230420	-37.13	1920	20230103	17.71	3595	-37.13	20230420	1920	17.71	20230103	3595	-37.13	20230420	1920	17.71	20230103	5.00	N	017040	500	216 억	974927	N	N	101	N	N
60	20231121	140316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2255	5	2	0.22	126800500	56185	58.04	2275	2285	2235	2925	1575	2250	2256.84	2.25	4077	2296	2272	2251	2227	2206	2272	2227	217	675	500	1620	5	1	43337615	977	18.19	0.86	12	0.13	124.00	2615.00	3595	20230420	-37.27	1920	20230103	17.45	3595	-37.27	20230420	1920	17.45	20230103	3595	-37.27	20230420	1920	17.45	20230103	5.00	N	017040	500	216 억	974927	N	N	101	N	N
61	20231121	130317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2255	5	2	0.22	108454025	48028	49.61	2275	2285	2235	2925	1575	2250	2258.14	2.25	1882	2296	2272	2251	2227	2206	2272	2227	217	675	500	1620	5	1	43337615	977	18.19	0.86	12	0.11	124.00	2615.00	3595	20230420	-37.27	1920	20230103	17.45	3595	-37.27	20230420	1920	17.45	20230103	3595	-37.27	20230420	1920	17.45	20230103	5.00	N	017040	500	216 억	974927	N	N	101	N	N
62	20231121	120315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2255	5	2	0.22	84491530	37389	38.62	2275	2285	2235	2925	1575	2250	2259.80	2.25	1884	2296	2272	2251	2227	2206	2272	2227	217	675	500	1620	5	1	43337615	977	18.19	0.86	12	0.09	124.00	2615.00	3595	20230420	-37.27	1920	20230103	17.45	3595	-37.27	20230420	1920	17.45	20230103	3595	-37.27	20230420	1920	17.45	20230103	5.00	N	017040	500	216 억	974927	N	N	101	N	N
63	20231121	110315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2245	-5	5	-0.22	83816555	37090	38.31	2275	2285	2235	2925	1575	2250	2259.82	2.25	1884	2296	2272	2251	2227	2206	2272	2227	217	675	500	1620	5	1	43337615	973	18.10	0.86	12	0.09	124.00	2615.00	3595	20230420	-37.55	1920	20230103	16.93	3595	-37.55	20230420	1920	16.93	20230103	3595	-37.55	20230420	1920	16.93	20230103	5.00	N	017040	500	216 억	974927	N	N	101	N	N
64	20231121	100309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2265	15	2	0.67	40366115	17795	18.38	2275	2285	2255	2925	1575	2250	2268.40	2.25	416	2296	2272	2251	2227	2206	2272	2227	217	675	500	1620	5	1	43337615	982	18.27	0.87	12	0.04	124.00	2615.00	3595	20230420	-37.00	1920	20230103	17.97	3595	-37.00	20230420	1920	17.97	20230103	3595	-37.00	20230420	1920	17.97	20230103	5.00	N	017040	500	216 억	974927	N	N	101	N	N
65	20231121	090312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2260	10	2	0.44	12051260	5310	5.49	2275	2275	2255	2925	1575	2250	2269.54	2.25	-1004	2296	2272	2251	2227	2206	2272	2227	217	675	500	1620	5	1	43337615	979	18.23	0.86	12	0.01	124.00	2615.00	3595	20230420	-37.13	1920	20230103	17.71	3595	-37.13	20230420	1920	17.71	20230103	3595	-37.13	20230420	1920	17.71	20230103	5.00	N	017040	500	216 억	974927	N	N	101	N	N
66	20231120	160312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2250	10	2	0.45	217164585	96244	156.94	2250	2275	2230	2910	1570	2240	2256.40	2.22	10831	2280	2260	2240	2220	2200	2270	2230	217	670	500	1610	5	1	43337615	975	18.15	0.86	12	0.22	124.00	2615.00	3595	20230420	-37.41	1920	20230103	17.19	3595	-37.41	20230420	1920	17.19	20230103	3595	-37.41	20230420	1920	17.19	20230103	4.99	N	017040	500	216 억	960954	N	N	101	N	N
67	20231120	150316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2265	25	2	1.12	196477145	87056	141.96	2250	2275	2230	2910	1570	2240	2256.91	2.22	11157	2280	2260	2240	2220	2200	2270	2230	217	670	500	1610	5	1	43337615	982	18.27	0.87	12	0.20	124.00	2615.00	3595	20230420	-37.00	1920	20230103	17.97	3595	-37.00	20230420	1920	17.97	20230103	3595	-37.00	20230420	1920	17.97	20230103	4.99	N	017040	500	216 억	960954	N	N	267	N	N
68	20231120	140315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2265	25	2	1.12	185607795	82242	134.11	2250	2275	2230	2910	1570	2240	2256.85	2.22	10496	2280	2260	2240	2220	2200	2270	2230	217	670	500	1610	5	1	43337615	982	18.27	0.87	12	0.19	124.00	2615.00	3595	20230420	-37.00	1920	20230103	17.97	3595	-37.00	20230420	1920	17.97	20230103	3595	-37.00	20230420	1920	17.97	20230103	4.99	N	017040	500	216 억	960954	N	N	267	N	N
69	20231120	130314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2260	20	2	0.89	172409470	76424	124.62	2250	2275	2230	2910	1570	2240	2255.96	2.22	10496	2280	2260	2240	2220	2200	2270	2230	217	670	500	1610	5	1	43337615	979	18.23	0.86	12	0.18	124.00	2615.00	3595	20230420	-37.13	1920	20230103	17.71	3595	-37.13	20230420	1920	17.71	20230103	3595	-37.13	20230420	1920	17.71	20230103	4.99	N	017040	500	216 억	960954	N	N	267	N	N
70	20231120	120313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2270	30	2	1.34	138204280	61320	99.99	2250	2275	2230	2910	1570	2240	2253.82	2.22	7329	2280	2260	2240	2220	2200	2270	2230	217	670	500	1610	5	1	43337615	984	18.31	0.87	12	0.14	124.00	2615.00	3595	20230420	-36.86	1920	20230103	18.23	3595	-36.86	20230420	1920	18.23	20230103	3595	-36.86	20230420	1920	18.23	20230103	4.99	N	017040	500	216 억	960954	N	N	267	N	N
71	20231120	110313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2265	25	2	1.12	124358335	55205	90.02	2250	2275	2230	2910	1570	2240	2252.66	2.22	7329	2280	2260	2240	2220	2200	2270	2230	217	670	500	1610	5	1	43337615	982	18.27	0.87	12	0.13	124.00	2615.00	3595	20230420	-37.00	1920	20230103	17.97	3595	-37.00	20230420	1920	17.97	20230103	3595	-37.00	20230420	1920	17.97	20230103	4.99	N	017040	500	216 억	960954	N	N	267	N	N
72	20231120	100312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2255	15	2	0.67	33974805	15151	24.71	2250	2260	2230	2910	1570	2240	2242.41	2.22	1574	2280	2260	2240	2220	2200	2270	2230	217	670	500	1610	5	1	43337615	977	18.19	0.86	12	0.03	124.00	2615.00	3595	20230420	-37.27	1920	20230103	17.45	3595	-37.27	20230420	1920	17.45	20230103	3595	-37.27	20230420	1920	17.45	20230103	4.99	N	017040	500	216 억	960954	N	N	267	N	N
73	20231120	090314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2230	-10	5	-0.45	3582465	1604	2.62	2250	2250	2230	2910	1570	2240	2233.46	2.22	-184	2280	2260	2240	2220	2200	2270	2230	217	670	500	1610	5	1	43337615	966	17.98	0.85	12	0.00	124.00	2615.00	3595	20230420	-37.97	1920	20230103	16.15	3595	-37.97	20230420	1920	16.15	20230103	3595	-37.97	20230420	1920	16.15	20230103	4.99	N	017040	500	216 억	960954	N	N	267	N	N
74	20231117	160319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2240	-15	5	-0.67	136645325	61246	126.93	2235	2260	2220	2930	1580	2255	2231.09	2.22	-3136	2278	2266	2248	2236	2218	2272	2242	217	675	500	1620	5	1	43337615	971	18.06	0.86	12	0.14	124.00	2615.00	3595	20230420	-37.69	1920	20230103	16.67	3595	-37.69	20230420	1920	16.67	20230103	3595	-37.69	20230420	1920	16.67	20230103	5.00	N	017040	500	216 억	963852	N	N	267	N	N
75	20231117	150321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2240	-15	5	-0.67	123564410	55403	114.82	2235	2260	2220	2930	1580	2255	2230.28	2.22	-2724	2278	2266	2248	2236	2218	2272	2242	217	675	500	1620	5	1	43337615	971	18.06	0.86	12	0.13	124.00	2615.00	3595	20230420	-37.69	1920	20230103	16.67	3595	-37.69	20230420	1920	16.67	20230103	3595	-37.69	20230420	1920	16.67	20230103	5.00	N	017040	500	216 억	963852	N	N	66	N	N
76	20231117	140321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2245	-10	5	-0.44	105885125	47490	98.42	2235	2260	2220	2930	1580	2255	2229.63	2.22	2747	2278	2266	2248	2236	2218	2272	2242	217	675	500	1620	5	1	43337615	973	18.10	0.86	12	0.11	124.00	2615.00	3595	20230420	-37.55	1920	20230103	16.93	3595	-37.55	20230420	1920	16.93	20230103	3595	-37.55	20230420	1920	16.93	20230103	5.00	N	017040	500	216 억	963852	N	N	66	N	N
77	20231117	130319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2230	-25	5	-1.11	97225315	43611	90.38	2235	2260	2220	2930	1580	2255	2229.38	2.22	4664	2278	2266	2248	2236	2218	2272	2242	217	675	500	1620	5	1	43337615	966	17.98	0.85	12	0.10	124.00	2615.00	3595	20230420	-37.97	1920	20230103	16.15	3595	-37.97	20230420	1920	16.15	20230103	3595	-37.97	20230420	1920	16.15	20230103	5.00	N	017040	500	216 억	963852	N	N	66	N	N
78	20231117	120320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2225	-30	5	-1.33	95612880	42888	88.88	2235	2260	2220	2930	1580	2255	2229.36	2.22	5288	2278	2266	2248	2236	2218	2272	2242	217	675	500	1620	5	1	43337615	964	17.94	0.85	12	0.10	124.00	2615.00	3595	20230420	-38.11	1920	20230103	15.89	3595	-38.11	20230420	1920	15.89	20230103	3595	-38.11	20230420	1920	15.89	20230103	5.00	N	017040	500	216 억	963852	N	N	66	N	N
79	20231117	110320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2230	-25	5	-1.11	86840515	38947	80.71	2235	2260	2220	2930	1580	2255	2229.71	2.22	5427	2278	2266	2248	2236	2218	2272	2242	217	675	500	1620	5	1	43337615	966	17.98	0.85	12	0.09	124.00	2615.00	3595	20230420	-37.97	1920	20230103	16.15	3595	-37.97	20230420	1920	16.15	20230103	3595	-37.97	20230420	1920	16.15	20230103	5.00	N	017040	500	216 억	963852	N	N	66	N	N
80	20231117	100321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2230	-25	5	-1.11	77227110	34631	71.77	2235	2260	2220	2930	1580	2255	2230.00	2.22	5753	2278	2266	2248	2236	2218	2272	2242	217	675	500	1620	5	1	43337615	966	17.98	0.85	12	0.08	124.00	2615.00	3595	20230420	-37.97	1920	20230103	16.15	3595	-37.97	20230420	1920	16.15	20230103	3595	-37.97	20230420	1920	16.15	20230103	5.00	N	017040	500	216 억	963852	N	N	66	N	N
81	20231117	090320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2255	0	3	0.00	1220400	546	1.13	2235	2260	2235	2930	1580	2255	2235.16	2.22	0	2278	2266	2248	2236	2218	2272	2242	217	675	500	1620	5	1	43337615	977	18.19	0.86	12	0.00	124.00	2615.00	3595	20230420	-37.27	1920	20230103	17.45	3595	-37.27	20230420	1920	17.45	20230103	3595	-37.27	20230420	1920	17.45	20230103	5.00	N	017040	500	216 억	963852	N	N	66	N	N
82	20231116	160319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2255	25	2	1.12	100615005	44793	71.48	2240	2260	2230	2895	1565	2230	2246.22	2.22	2456	2266	2247	2231	2212	2196	2257	2222	217	665	500	1600	5	1	43337615	977	18.19	0.86	12	0.10	124.00	2615.00	3595	20230420	-37.27	1920	20230103	17.45	3595	-37.27	20230420	1920	17.45	20230103	3595	-37.27	20230420	1920	17.45	20230103	5.03	N	017040	500	216 억	960901	N	N	19	N	N
83	20231116	150319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2250	20	2	0.90	80348915	35787	57.11	2240	2260	2230	2895	1565	2230	2245.20	2.22	514	2266	2247	2231	2212	2196	2257	2222	217	665	500	1600	5	1	43337615	975	18.15	0.86	12	0.08	124.00	2615.00	3595	20230420	-37.41	1920	20230103	17.19	3595	-37.41	20230420	1920	17.19	20230103	3595	-37.41	20230420	1920	17.19	20230103	5.03	N	017040	500	216 억	960901	N	N	19	N	N
84	20231116	140315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2250	20	2	0.90	72985285	32504	51.87	2240	2260	2230	2895	1565	2230	2245.42	2.22	-443	2266	2247	2231	2212	2196	2257	2222	217	665	500	1600	5	1	43337615	975	18.15	0.86	12	0.08	124.00	2615.00	3595	20230420	-37.41	1920	20230103	17.19	3595	-37.41	20230420	1920	17.19	20230103	3595	-37.41	20230420	1920	17.19	20230103	5.03	N	017040	500	216 억	960901	N	N	19	N	N
85	20231116	130319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2245	15	2	0.67	54833505	24426	38.98	2240	2260	2230	2895	1565	2230	2244.88	2.22	-3161	2266	2247	2231	2212	2196	2257	2222	217	665	500	1600	5	1	43337615	973	18.10	0.86	12	0.06	124.00	2615.00	3595	20230420	-37.55	1920	20230103	16.93	3595	-37.55	20230420	1920	16.93	20230103	3595	-37.55	20230420	1920	16.93	20230103	5.03	N	017040	500	216 억	960901	N	N	19	N	N
86	20231116	120320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2245	15	2	0.67	50381765	22441	35.81	2240	2260	2230	2895	1565	2230	2245.08	2.22	-3047	2266	2247	2231	2212	2196	2257	2222	217	665	500	1600	5	1	43337615	973	18.10	0.86	12	0.05	124.00	2615.00	3595	20230420	-37.55	1920	20230103	16.93	3595	-37.55	20230420	1920	16.93	20230103	3595	-37.55	20230420	1920	16.93	20230103	5.03	N	017040	500	216 억	960901	N	N	19	N	N
87	20231116	110317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2240	10	2	0.45	37587135	16724	26.69	2240	2260	2235	2895	1565	2230	2247.50	2.22	-3728	2266	2247	2231	2212	2196	2257	2222	217	665	500	1600	5	1	43337615	971	18.06	0.86	12	0.04	124.00	2615.00	3595	20230420	-37.69	1920	20230103	16.67	3595	-37.69	20230420	1920	16.67	20230103	3595	-37.69	20230420	1920	16.67	20230103	5.03	N	017040	500	216 억	960901	N	N	19	N	N
88	20231116	100317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2235	5	2	0.22	2518030	1125	1.80	2240	2245	2235	2895	1565	2230	2238.25	2.22	-525	2266	2247	2231	2212	2196	2257	2222	217	665	500	1600	5	1	43337615	969	18.02	0.85	12	0.00	124.00	2615.00	3595	20230420	-37.83	1920	20230103	16.41	3595	-37.83	20230420	1920	16.41	20230103	3595	-37.83	20230420	1920	16.41	20230103	5.03	N	017040	500	216 억	960901	N	N	19	N	N
89	20231116	090315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2230	0	3	0.00	0	0	0.00	0	0	0	2895	1565	2230	0.00	2.22	0	2266	2247	2231	2212	2196	2257	2222	217	665	500	1600	5	1	43337615	966	17.98	0.85	12	0.00	124.00	2615.00	3595	20230420	-37.97	1920	20230103	16.15	3595	-37.97	20230420	1920	16.15	20230103	3595	-37.97	20230420	1920	16.15	20230103	5.03	N	017040	500	216 억	960901	N	N	19	N	N
90	20231115	160302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2230	20	2	0.90	138541225	61995	65.58	2215	2250	2215	2870	1550	2210	2234.72	2.16	24154	2360	2285	2215	2140	2070	2322	2177	217	660	500	1590	5	1	43337615	966	17.98	0.85	12	0.14	124.00	2615.00	3595	20230420	-37.97	1920	20230103	16.15	3595	-37.97	20230420	1920	16.15	20230103	3595	-37.97	20230420	1920	16.15	20230103	5.03	N	017040	500	216 억	936628	N	N	19	N	N
91	20231115	150321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2230	20	2	0.90	128347665	57424	60.75	2215	2250	2215	2870	1550	2210	2235.09	2.16	23230	2360	2285	2215	2140	2070	2322	2177	217	660	500	1590	5	1	43337615	966	17.98	0.85	12	0.13	124.00	2615.00	3595	20230420	-37.97	1920	20230103	16.15	3595	-37.97	20230420	1920	16.15	20230103	3595	-37.97	20230420	1920	16.15	20230103	5.03	N	017040	500	216 억	936628	N	N	28	N	N
92	20231115	140324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2235	25	2	1.13	119694655	53546	56.65	2215	2250	2215	2870	1550	2210	2235.36	2.16	22439	2360	2285	2215	2140	2070	2322	2177	217	660	500	1590	5	1	43337615	969	18.02	0.85	12	0.12	124.00	2615.00	3595	20230420	-37.83	1920	20230103	16.41	3595	-37.83	20230420	1920	16.41	20230103	3595	-37.83	20230420	1920	16.41	20230103	5.03	N	017040	500	216 억	936628	N	N	28	N	N
93	20231115	130323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2235	25	2	1.13	88908730	39765	42.07	2215	2250	2215	2870	1550	2210	2235.85	2.16	14536	2360	2285	2215	2140	2070	2322	2177	217	660	500	1590	5	1	43337615	969	18.02	0.85	12	0.09	124.00	2615.00	3595	20230420	-37.83	1920	20230103	16.41	3595	-37.83	20230420	1920	16.41	20230103	3595	-37.83	20230420	1920	16.41	20230103	5.03	N	017040	500	216 억	936628	N	N	28	N	N
94	20231115	120324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2230	20	2	0.90	79174095	35403	37.45	2215	2250	2215	2870	1550	2210	2236.37	2.16	11961	2360	2285	2215	2140	2070	2322	2177	217	660	500	1590	5	1	43337615	966	17.98	0.85	12	0.08	124.00	2615.00	3595	20230420	-37.97	1920	20230103	16.15	3595	-37.97	20230420	1920	16.15	20230103	3595	-37.97	20230420	1920	16.15	20230103	5.03	N	017040	500	216 억	936628	N	N	28	N	N
95	20231115	110326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2240	30	2	1.36	69278625	30972	32.76	2215	2250	2215	2870	1550	2210	2236.81	2.16	11523	2360	2285	2215	2140	2070	2322	2177	217	660	500	1590	5	1	43337615	971	18.06	0.86	12	0.07	124.00	2615.00	3595	20230420	-37.69	1920	20230103	16.67	3595	-37.69	20230420	1920	16.67	20230103	3595	-37.69	20230420	1920	16.67	20230103	5.03	N	017040	500	216 억	936628	N	N	28	N	N
96	20231115	100322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2240	30	2	1.36	52932205	23670	25.04	2215	2250	2215	2870	1550	2210	2236.26	2.16	8979	2360	2285	2215	2140	2070	2322	2177	217	660	500	1590	5	1	43337615	971	18.06	0.86	12	0.05	124.00	2615.00	3595	20230420	-37.69	1920	20230103	16.67	3595	-37.69	20230420	1920	16.67	20230103	3595	-37.69	20230420	1920	16.67	20230103	5.03	N	017040	500	216 억	936628	N	N	28	N	N
97	20231115	090320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2225	15	2	0.68	5327825	2402	2.54	2215	2230	2215	2870	1550	2210	2218.08	2.16	-667	2360	2285	2215	2140	2070	2322	2177	217	660	500	1590	5	1	43337615	964	17.94	0.85	12	0.01	124.00	2615.00	3595	20230420	-38.11	1920	20230103	15.89	3595	-38.11	20230420	1920	15.89	20230103	3595	-38.11	20230420	1920	15.89	20230103	5.03	N	017040	500	216 억	936628	N	N	28	N	N
98	20231114	160318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2210	65	2	3.03	205422035	92995	124.44	2145	2290	2145	2785	1505	2145	2208.95	2.14	6033	2215	2180	2160	2125	2105	2170	2115	217	640	500	1540	5	1	43337615	958	17.82	0.85	12	0.21	124.00	2615.00	3595	20230420	-38.53	1920	20230103	15.10	3595	-38.53	20230420	1920	15.10	20230103	3595	-38.53	20230420	1920	15.10	20230103	5.03	N	017040	500	216 억	927310	N	N	28	N	N
99	20231114	150318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2190	45	2	2.10	187715395	84973	113.71	2145	2290	2145	2785	1505	2145	2209.12	2.14	4891	2215	2180	2160	2125	2105	2170	2115	217	640	500	1540	5	1	43337615	949	17.66	0.84	12	0.20	124.00	2615.00	3595	20230420	-39.08	1920	20230103	14.06	3595	-39.08	20230420	1920	14.06	20230103	3595	-39.08	20230420	1920	14.06	20230103	5.03	N	017040	500	216 억	927310	N	N	45	N	N
100	20231114	140319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2195	50	2	2.33	164244950	74280	99.40	2145	2290	2145	2785	1505	2145	2211.16	2.14	1314	2215	2180	2160	2125	2105	2170	2115	217	640	500	1540	5	1	43337615	951	17.70	0.84	12	0.17	124.00	2615.00	3595	20230420	-38.94	1920	20230103	14.32	3595	-38.94	20230420	1920	14.32	20230103	3595	-38.94	20230420	1920	14.32	20230103	5.03	N	017040	500	216 억	927310	N	N	45	N	N
101	20231114	130320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2210	65	2	3.03	159147570	71960	96.29	2145	2290	2145	2785	1505	2145	2211.61	2.14	641	2215	2180	2160	2125	2105	2170	2115	217	640	500	1540	5	1	43337615	958	17.82	0.85	12	0.17	124.00	2615.00	3595	20230420	-38.53	1920	20230103	15.10	3595	-38.53	20230420	1920	15.10	20230103	3595	-38.53	20230420	1920	15.10	20230103	5.03	N	017040	500	216 억	927310	N	N	45	N	N
102	20231114	120318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2210	65	2	3.03	142883090	64571	86.41	2145	2290	2145	2785	1505	2145	2212.81	2.14	-3419	2215	2180	2160	2125	2105	2170	2115	217	640	500	1540	5	1	43337615	958	17.82	0.85	12	0.15	124.00	2615.00	3595	20230420	-38.53	1920	20230103	15.10	3595	-38.53	20230420	1920	15.10	20230103	3595	-38.53	20230420	1920	15.10	20230103	5.03	N	017040	500	216 억	927310	N	N	45	N	N
103	20231114	110322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2220	75	2	3.50	133545270	60329	80.73	2145	2290	2145	2785	1505	2145	2213.62	2.14	-3892	2215	2180	2160	2125	2105	2170	2115	217	640	500	1540	5	1	43337615	962	17.90	0.85	12	0.14	124.00	2615.00	3595	20230420	-38.25	1920	20230103	15.62	3595	-38.25	20230420	1920	15.62	20230103	3595	-38.25	20230420	1920	15.62	20230103	5.03	N	017040	500	216 억	927310	N	N	45	N	N
104	20231114	100319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2200	55	2	2.56	117092130	52892	70.78	2145	2290	2145	2785	1505	2145	2213.80	2.14	-5434	2215	2180	2160	2125	2105	2170	2115	217	640	500	1540	5	1	43337615	953	17.74	0.84	12	0.12	124.00	2615.00	3595	20230420	-38.80	1920	20230103	14.58	3595	-38.80	20230420	1920	14.58	20230103	3595	-38.80	20230420	1920	14.58	20230103	5.03	N	017040	500	216 억	927310	N	N	45	N	N
105	20231114	090317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2160	15	2	0.70	2684625	1249	1.67	2145	2160	2145	2785	1505	2145	2149.42	2.14	278	2215	2180	2160	2125	2105	2170	2115	217	640	500	1540	5	1	43337615	936	17.42	0.83	12	0.00	124.00	2615.00	3595	20230420	-39.92	1920	20230103	12.50	3595	-39.92	20230420	1920	12.50	20230103	3595	-39.92	20230420	1920	12.50	20230103	5.03	N	017040	500	216 억	927310	N	N	45	N	N
106	20231113	160315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2145	-35	5	-1.61	160066645	74052	101.23	2185	2195	2140	2830	1530	2180	2161.55	2.16	-8684	2206	2192	2166	2152	2126	2200	2160	217	650	500	1560	5	1	43337615	930	17.30	0.82	12	0.17	124.00	2615.00	3595	20230420	-40.33	1920	20230103	11.72	3595	-40.33	20230420	1920	11.72	20230103	3595	-40.33	20230420	1920	11.72	20230103	5.02	N	017040	500	216 억	937241	N	N	45	N	N
107	20231113	150314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2160	-20	5	-0.92	138831880	64180	87.73	2185	2195	2140	2830	1530	2180	2163.16	2.16	-7919	2206	2192	2166	2152	2126	2200	2160	217	650	500	1560	5	1	43337615	936	17.42	0.83	12	0.15	124.00	2615.00	3595	20230420	-39.92	1920	20230103	12.50	3595	-39.92	20230420	1920	12.50	20230103	3595	-39.92	20230420	1920	12.50	20230103	5.02	N	017040	500	216 억	937241	N	N	454	N	N
108	20231113	140313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2150	-30	5	-1.38	110253635	50929	69.62	2185	2195	2140	2830	1530	2180	2164.85	2.16	-6920	2206	2192	2166	2152	2126	2200	2160	217	650	500	1560	5	1	43337615	932	17.34	0.82	12	0.12	124.00	2615.00	3595	20230420	-40.19	1920	20230103	11.98	3595	-40.19	20230420	1920	11.98	20230103	3595	-40.19	20230420	1920	11.98	20230103	5.02	N	017040	500	216 억	937241	N	N	454	N	N
109	20231113	130312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2160	-20	5	-0.92	100683425	46479	63.53	2185	2195	2140	2830	1530	2180	2166.21	2.16	-5868	2206	2192	2166	2152	2126	2200	2160	217	650	500	1560	5	1	43337615	936	17.42	0.83	12	0.11	124.00	2615.00	3595	20230420	-39.92	1920	20230103	12.50	3595	-39.92	20230420	1920	12.50	20230103	3595	-39.92	20230420	1920	12.50	20230103	5.02	N	017040	500	216 억	937241	N	N	454	N	N
110	20231113	120313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2165	-15	5	-0.69	87545805	40362	55.17	2185	2195	2150	2830	1530	2180	2169.02	2.16	-3184	2206	2192	2166	2152	2126	2200	2160	217	650	500	1560	5	1	43337615	938	17.46	0.83	12	0.09	124.00	2615.00	3595	20230420	-39.78	1920	20230103	12.76	3595	-39.78	20230420	1920	12.76	20230103	3595	-39.78	20230420	1920	12.76	20230103	5.02	N	017040	500	216 억	937241	N	N	454	N	N
111	20231113	110311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2175	-5	5	-0.23	52663180	24187	33.06	2185	2195	2160	2830	1530	2180	2177.33	2.16	-1956	2206	2192	2166	2152	2126	2200	2160	217	650	500	1560	5	1	43337615	943	17.54	0.83	12	0.06	124.00	2615.00	3595	20230420	-39.50	1920	20230103	13.28	3595	-39.50	20230420	1920	13.28	20230103	3595	-39.50	20230420	1920	13.28	20230103	5.02	N	017040	500	216 억	937241	N	N	454	N	N
112	20231113	100311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2175	-5	5	-0.23	37004120	16962	23.19	2185	2195	2170	2830	1530	2180	2181.59	2.16	2284	2206	2192	2166	2152	2126	2200	2160	217	650	500	1560	5	1	43337615	943	17.54	0.83	12	0.04	124.00	2615.00	3595	20230420	-39.50	1920	20230103	13.28	3595	-39.50	20230420	1920	13.28	20230103	3595	-39.50	20230420	1920	13.28	20230103	5.02	N	017040	500	216 억	937241	N	N	454	N	N
113	20231113	090313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2185	5	2	0.23	10200415	4658	6.37	2185	2195	2185	2830	1530	2180	2189.87	2.16	-1105	2206	2192	2166	2152	2126	2200	2160	217	650	500	1560	5	1	43337615	947	17.62	0.84	12	0.01	124.00	2615.00	3595	20230420	-39.22	1920	20230103	13.80	3595	-39.22	20230420	1920	13.80	20230103	3595	-39.22	20230420	1920	13.80	20230103	5.02	N	017040	500	216 억	937241	N	N	454	N	N
114	20231110	160314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2180	10	2	0.46	157997370	73155	61.53	2170	2180	2140	2820	1520	2170	2159.65	2.22	-22368	2250	2210	2190	2150	2130	2200	2140	217	650	500	1560	5	1	43337615	945	17.58	0.83	12	0.17	124.00	2615.00	3595	20230420	-39.36	1920	20230103	13.54	3595	-39.36	20230420	1920	13.54	20230103	3595	-39.36	20230420	1920	13.54	20230103	5.04	N	017040	500	216 억	961397	N	N	454	N	N
115	20231110	150317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2170	0	3	0.00	139558520	64684	54.41	2170	2180	2140	2820	1520	2170	2157.39	2.22	-22183	2250	2210	2190	2150	2130	2200	2140	217	650	500	1560	5	1	43337615	940	17.50	0.83	12	0.15	124.00	2615.00	3595	20230420	-39.64	1920	20230103	13.02	3595	-39.64	20230420	1920	13.02	20230103	3595	-39.64	20230420	1920	13.02	20230103	5.04	N	017040	500	216 억	961397	N	N	75	N	N
116	20231110	140315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2165	-5	5	-0.23	113539410	52675	44.31	2170	2170	2140	2820	1520	2170	2155.24	2.22	-21559	2250	2210	2190	2150	2130	2200	2140	217	650	500	1560	5	1	43337615	938	17.46	0.83	12	0.12	124.00	2615.00	3595	20230420	-39.78	1920	20230103	12.76	3595	-39.78	20230420	1920	12.76	20230103	3595	-39.78	20230420	1920	12.76	20230103	5.04	N	017040	500	216 억	961397	N	N	75	N	N
117	20231110	130317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2155	-15	5	-0.69	109957230	51020	42.91	2170	2170	2140	2820	1520	2170	2154.94	2.22	-21559	2250	2210	2190	2150	2130	2200	2140	217	650	500	1560	5	1	43337615	934	17.38	0.82	12	0.12	124.00	2615.00	3595	20230420	-40.06	1920	20230103	12.24	3595	-40.06	20230420	1920	12.24	20230103	3595	-40.06	20230420	1920	12.24	20230103	5.04	N	017040	500	216 억	961397	N	N	75	N	N
118	20231110	120316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2160	-10	5	-0.46	100287510	46537	39.14	2170	2170	2140	2820	1520	2170	2154.74	2.22	-21646	2250	2210	2190	2150	2130	2200	2140	217	650	500	1560	5	1	43337615	936	17.42	0.83	12	0.11	124.00	2615.00	3595	20230420	-39.92	1920	20230103	12.50	3595	-39.92	20230420	1920	12.50	20230103	3595	-39.92	20230420	1920	12.50	20230103	5.04	N	017040	500	216 억	961397	N	N	75	N	N
119	20231110	110314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2155	-15	5	-0.69	96255400	44668	37.57	2170	2170	2140	2820	1520	2170	2154.63	2.22	-21832	2250	2210	2190	2150	2130	2200	2140	217	650	500	1560	5	1	43337615	934	17.38	0.82	12	0.10	124.00	2615.00	3595	20230420	-40.06	1920	20230103	12.24	3595	-40.06	20230420	1920	12.24	20230103	3595	-40.06	20230420	1920	12.24	20230103	5.04	N	017040	500	216 억	961397	N	N	75	N	N
120	20231110	100316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2155	-15	5	-0.69	79167485	36743	30.91	2170	2170	2140	2820	1520	2170	2154.28	2.22	-20754	2250	2210	2190	2150	2130	2200	2140	217	650	500	1560	5	1	43337615	934	17.38	0.82	12	0.08	124.00	2615.00	3595	20230420	-40.06	1920	20230103	12.24	3595	-40.06	20230420	1920	12.24	20230103	3595	-40.06	20230420	1920	12.24	20230103	5.04	N	017040	500	216 억	961397	N	N	75	N	N
121	20231110	090312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2145	-25	5	-1.15	24235020	11192	9.41	2170	2170	2145	2820	1520	2170	2165.03	2.22	-7997	2250	2210	2190	2150	2130	2200	2140	217	650	500	1560	5	1	43337615	930	17.30	0.82	12	0.03	124.00	2615.00	3595	20230420	-40.33	1920	20230103	11.72	3595	-40.33	20230420	1920	11.72	20230103	3595	-40.33	20230420	1920	11.72	20230103	5.04	N	017040	500	216 억	961397	N	N	75	N	N
122	20231109	160308	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2170	-35	5	-1.59	259500385	118389	101.62	2230	2230	2170	2865	1545	2205	2191.93	2.26	-9986	2275	2240	2220	2185	2165	2230	2175	217	660	500	1580	5	1	43337615	940	17.50	0.83	12	0.27	124.00	2615.00	3595	20230420	-39.64	1920	20230103	13.02	3595	-39.64	20230420	1920	13.02	20230103	3595	-39.64	20230420	1920	13.02	20230103	5.05	N	017040	500	216 억	981147	N	N	75	N	N
123	20231109	150310	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2180	-25	5	-1.13	238724860	108820	93.41	2230	2230	2170	2865	1545	2205	2193.76	2.26	-12648	2275	2240	2220	2185	2165	2230	2175	217	660	500	1580	5	1	43337615	945	17.58	0.83	12	0.25	124.00	2615.00	3595	20230420	-39.36	1920	20230103	13.54	3595	-39.36	20230420	1920	13.54	20230103	3595	-39.36	20230420	1920	13.54	20230103	5.05	N	017040	500	216 억	981147	N	N	84	N	N
124	20231109	140308	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2185	-20	5	-0.91	194310645	88434	75.91	2230	2230	2180	2865	1545	2205	2197.24	2.26	-9795	2275	2240	2220	2185	2165	2230	2175	217	660	500	1580	5	1	43337615	947	17.62	0.84	12	0.20	124.00	2615.00	3595	20230420	-39.22	1920	20230103	13.80	3595	-39.22	20230420	1920	13.80	20230103	3595	-39.22	20230420	1920	13.80	20230103	5.05	N	017040	500	216 억	981147	N	N	84	N	N
125	20231109	130309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2185	-20	5	-0.91	173297710	78827	67.66	2230	2230	2180	2865	1545	2205	2198.46	2.26	-5297	2275	2240	2220	2185	2165	2230	2175	217	660	500	1580	5	1	43337615	947	17.62	0.84	12	0.18	124.00	2615.00	3595	20230420	-39.22	1920	20230103	13.80	3595	-39.22	20230420	1920	13.80	20230103	3595	-39.22	20230420	1920	13.80	20230103	5.05	N	017040	500	216 억	981147	N	N	84	N	N
126	20231109	120310	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2200	-5	5	-0.23	154191420	70117	60.19	2230	2230	2180	2865	1545	2205	2199.06	2.26	-359	2275	2240	2220	2185	2165	2230	2175	217	660	500	1580	5	1	43337615	953	17.74	0.84	12	0.16	124.00	2615.00	3595	20230420	-38.80	1920	20230103	14.58	3595	-38.80	20230420	1920	14.58	20230103	3595	-38.80	20230420	1920	14.58	20230103	5.05	N	017040	500	216 억	981147	N	N	84	N	N
127	20231109	110310	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2200	-5	5	-0.23	146795455	66749	57.30	2230	2230	2180	2865	1545	2205	2199.22	2.26	-509	2275	2240	2220	2185	2165	2230	2175	217	660	500	1580	5	1	43337615	953	17.74	0.84	12	0.15	124.00	2615.00	3595	20230420	-38.80	1920	20230103	14.58	3595	-38.80	20230420	1920	14.58	20230103	3595	-38.80	20230420	1920	14.58	20230103	5.05	N	017040	500	216 억	981147	N	N	84	N	N
128	20231109	100307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2190	-15	5	-0.68	86553135	39298	33.73	2230	2230	2180	2865	1545	2205	2202.48	2.26	-11766	2275	2240	2220	2185	2165	2230	2175	217	660	500	1580	5	1	43337615	949	17.66	0.84	12	0.09	124.00	2615.00	3595	20230420	-39.08	1920	20230103	14.06	3595	-39.08	20230420	1920	14.06	20230103	3595	-39.08	20230420	1920	14.06	20230103	5.05	N	017040	500	216 억	981147	N	N	84	N	N
129	20231109	090308	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2225	20	2	0.91	1926605	864	0.74	2230	2230	2225	2865	1545	2205	2229.87	2.26	-141	2275	2240	2220	2185	2165	2230	2175	217	660	500	1580	5	1	43337615	964	17.94	0.85	12	0.00	124.00	2615.00	3595	20230420	-38.11	1920	20230103	15.89	3595	-38.11	20230420	1920	15.89	20230103	3595	-38.11	20230420	1920	15.89	20230103	5.05	N	017040	500	216 억	981147	N	N	84	N	N
130	20231108	160307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2205	-15	5	-0.68	257111185	115585	76.40	2220	2255	2200	2885	1555	2220	2225.58	2.26	2773	2283	2251	2223	2191	2163	2237	2177	217	665	500	1590	5	1	43337615	956	17.78	0.84	12	0.27	124.00	2615.00	3595	20230420	-38.66	1920	20230103	14.84	3595	-38.66	20230420	1920	14.84	20230103	3595	-38.66	20230420	1920	14.84	20230103	5.04	N	017040	500	216 억	980826	N	N	84	N	N
131	20231108	150309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2210	-10	5	-0.45	210853445	94618	62.54	2220	2255	2200	2885	1555	2220	2228.47	2.26	2949	2283	2251	2223	2191	2163	2237	2177	217	665	500	1590	5	1	43337615	958	17.82	0.85	12	0.22	124.00	2615.00	3595	20230420	-38.53	1920	20230103	15.10	3595	-38.53	20230420	1920	15.10	20230103	3595	-38.53	20230420	1920	15.10	20230103	5.04	N	017040	500	216 억	980826	N	N	282	N	N
132	20231108	140307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2245	25	2	1.13	184962820	82929	54.82	2220	2255	2200	2885	1555	2220	2230.38	2.26	3939	2283	2251	2223	2191	2163	2237	2177	217	665	500	1590	5	1	43337615	973	18.10	0.86	12	0.19	124.00	2615.00	3595	20230420	-37.55	1920	20230103	16.93	3595	-37.55	20230420	1920	16.93	20230103	3595	-37.55	20230420	1920	16.93	20230103	5.04	N	017040	500	216 억	980826	N	N	282	N	N
133	20231108	130308	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2245	25	2	1.13	125188800	56287	37.21	2220	2250	2200	2885	1555	2220	2224.12	2.26	641	2283	2251	2223	2191	2163	2237	2177	217	665	500	1590	5	1	43337615	973	18.10	0.86	12	0.13	124.00	2615.00	3595	20230420	-37.55	1920	20230103	16.93	3595	-37.55	20230420	1920	16.93	20230103	3595	-37.55	20230420	1920	16.93	20230103	5.04	N	017040	500	216 억	980826	N	N	282	N	N
134	20231108	120309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2220	0	3	0.00	76865300	34603	22.87	2220	2250	2200	2885	1555	2220	2221.35	2.26	2341	2283	2251	2223	2191	2163	2237	2177	217	665	500	1590	5	1	43337615	962	17.90	0.85	12	0.08	124.00	2615.00	3595	20230420	-38.25	1920	20230103	15.62	3595	-38.25	20230420	1920	15.62	20230103	3595	-38.25	20230420	1920	15.62	20230103	5.04	N	017040	500	216 억	980826	N	N	282	N	N
135	20231108	110307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2220	0	3	0.00	70629690	31792	21.01	2220	2250	2200	2885	1555	2220	2221.62	2.26	2043	2283	2251	2223	2191	2163	2237	2177	217	665	500	1590	5	1	43337615	962	17.90	0.85	12	0.07	124.00	2615.00	3595	20230420	-38.25	1920	20230103	15.62	3595	-38.25	20230420	1920	15.62	20230103	3595	-38.25	20230420	1920	15.62	20230103	5.04	N	017040	500	216 억	980826	N	N	282	N	N
136	20231108	100307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2210	-10	5	-0.45	45944110	20633	13.64	2220	2250	2205	2885	1555	2220	2226.73	2.26	3999	2283	2251	2223	2191	2163	2237	2177	217	665	500	1590	5	1	43337615	958	17.82	0.85	12	0.05	124.00	2615.00	3595	20230420	-38.53	1920	20230103	15.10	3595	-38.53	20230420	1920	15.10	20230103	3595	-38.53	20230420	1920	15.10	20230103	5.04	N	017040	500	216 억	980826	N	N	282	N	N
137	20231108	090306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2245	25	2	1.13	6202050	2782	1.84	2220	2245	2220	2885	1555	2220	2229.35	2.26	1476	2283	2251	2223	2191	2163	2237	2177	217	665	500	1590	5	1	43337615	973	18.10	0.86	12	0.01	124.00	2615.00	3595	20230420	-37.55	1920	20230103	16.93	3595	-37.55	20230420	1920	16.93	20230103	3595	-37.55	20230420	1920	16.93	20230103	5.04	N	017040	500	216 억	980826	N	N	282	N	N
138	20231107	160307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2220	-35	5	-1.55	333931190	150233	76.30	2250	2255	2195	2930	1580	2255	2222.76	2.25	5018	2331	2292	2246	2207	2161	2312	2227	217	675	500	1620	5	1	43337615	962	17.90	0.85	12	0.35	124.00	2615.00	3595	20230420	-38.25	1920	20230103	15.62	3595	-38.25	20230420	1920	15.62	20230103	3595	-38.25	20230420	1920	15.62	20230103	5.02	N	017040	500	216 억	975197	N	N	282	N	N
139	20231107	150308	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2230	-25	5	-1.11	313101385	140863	71.54	2250	2255	2195	2930	1580	2255	2222.74	2.25	1812	2331	2292	2246	2207	2161	2312	2227	217	675	500	1620	5	1	43337615	966	17.98	0.85	12	0.33	124.00	2615.00	3595	20230420	-37.97	1920	20230103	16.15	3595	-37.97	20230420	1920	16.15	20230103	3595	-37.97	20230420	1920	16.15	20230103	5.02	N	017040	500	216 억	975197	N	N	73	N	N
140	20231107	140309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2220	-35	5	-1.55	295930455	133129	67.61	2250	2255	2195	2930	1580	2255	2222.88	2.25	3199	2331	2292	2246	2207	2161	2312	2227	217	675	500	1620	5	1	43337615	962	17.90	0.85	12	0.31	124.00	2615.00	3595	20230420	-38.25	1920	20230103	15.62	3595	-38.25	20230420	1920	15.62	20230103	3595	-38.25	20230420	1920	15.62	20230103	5.02	N	017040	500	216 억	975197	N	N	73	N	N
141	20231107	130307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2215	-40	5	-1.77	288834275	129922	65.99	2250	2255	2195	2930	1580	2255	2223.14	2.25	2799	2331	2292	2246	2207	2161	2312	2227	217	675	500	1620	5	1	43337615	960	17.86	0.85	12	0.30	124.00	2615.00	3595	20230420	-38.39	1920	20230103	15.36	3595	-38.39	20230420	1920	15.36	20230103	3595	-38.39	20230420	1920	15.36	20230103	5.02	N	017040	500	216 억	975197	N	N	73	N	N
142	20231107	120306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2200	-55	5	-2.44	229271010	102841	52.23	2250	2255	2200	2930	1580	2255	2229.37	2.25	10397	2331	2292	2246	2207	2161	2312	2227	217	675	500	1620	5	1	43337615	953	17.74	0.84	12	0.24	124.00	2615.00	3595	20230420	-38.80	1920	20230103	14.58	3595	-38.80	20230420	1920	14.58	20230103	3595	-38.80	20230420	1920	14.58	20230103	5.02	N	017040	500	216 억	975197	N	N	73	N	N
143	20231107	110306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2225	-30	5	-1.33	193886725	86857	44.11	2250	2255	2215	2930	1580	2255	2232.25	2.25	23115	2331	2292	2246	2207	2161	2312	2227	217	675	500	1620	5	1	43337615	964	17.94	0.85	12	0.20	124.00	2615.00	3595	20230420	-38.11	1920	20230103	15.89	3595	-38.11	20230420	1920	15.89	20230103	3595	-38.11	20230420	1920	15.89	20230103	5.02	N	017040	500	216 억	975197	N	N	73	N	N
144	20231107	100310	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2220	-35	5	-1.55	170201460	76202	38.70	2250	2255	2215	2930	1580	2255	2233.56	2.25	20116	2331	2292	2246	2207	2161	2312	2227	217	675	500	1620	5	1	43337615	962	17.90	0.85	12	0.18	124.00	2615.00	3595	20230420	-38.25	1920	20230103	15.62	3595	-38.25	20230420	1920	15.62	20230103	3595	-38.25	20230420	1920	15.62	20230103	5.02	N	017040	500	216 억	975197	N	N	73	N	N
145	20231107	090303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2220	-35	5	-1.55	61552990	27410	13.92	2250	2255	2220	2930	1580	2255	2245.64	2.25	-2821	2331	2292	2246	2207	2161	2312	2227	217	675	500	1620	5	1	43337615	962	17.90	0.85	12	0.06	124.00	2615.00	3595	20230420	-38.25	1920	20230103	15.62	3595	-38.25	20230420	1920	15.62	20230103	3595	-38.25	20230420	1920	15.62	20230103	5.02	N	017040	500	216 억	975197	N	N	73	N	N
146	20231106	160301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2255	55	2	2.50	435340795	194086	122.24	2220	2285	2200	2860	1540	2200	2243.02	2.25	-5639	2236	2217	2186	2167	2136	2227	2177	217	660	500	1580	5	1	43337615	977	18.19	0.86	12	0.45	124.00	2615.00	3595	20230420	-37.27	1920	20230103	17.45	3595	-37.27	20230420	1920	17.45	20230103	3595	-37.27	20230420	1920	17.45	20230103	5.05	N	017040	500	216 억	976969	N	N	73	N	N
147	20231106	150302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2240	40	2	1.82	398989940	177952	112.08	2220	2285	2200	2860	1540	2200	2242.12	2.25	-10865	2236	2217	2186	2167	2136	2227	2177	217	660	500	1580	5	1	43337615	971	18.06	0.86	12	0.41	124.00	2615.00	3595	20230420	-37.69	1920	20230103	16.67	3595	-37.69	20230420	1920	16.67	20230103	3595	-37.69	20230420	1920	16.67	20230103	5.05	N	017040	500	216 억	976969	N	N	302	N	N
148	20231106	140301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2255	55	2	2.50	355191650	158445	99.79	2220	2285	2200	2860	1540	2200	2241.73	2.25	-12319	2236	2217	2186	2167	2136	2227	2177	217	660	500	1580	5	1	43337615	977	18.19	0.86	12	0.37	124.00	2615.00	3595	20230420	-37.27	1920	20230103	17.45	3595	-37.27	20230420	1920	17.45	20230103	3595	-37.27	20230420	1920	17.45	20230103	5.05	N	017040	500	216 억	976969	N	N	302	N	N
149	20231106	130304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2240	40	2	1.82	284842655	127150	80.08	2220	2285	2200	2860	1540	2200	2240.21	2.25	-15016	2236	2217	2186	2167	2136	2227	2177	217	660	500	1580	5	1	43337615	971	18.06	0.86	12	0.29	124.00	2615.00	3595	20230420	-37.69	1920	20230103	16.67	3595	-37.69	20230420	1920	16.67	20230103	3595	-37.69	20230420	1920	16.67	20230103	5.05	N	017040	500	216 억	976969	N	N	302	N	N
150	20231106	120303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2240	40	2	1.82	259175510	115677	72.86	2220	2285	2200	2860	1540	2200	2240.51	2.25	-11836	2236	2217	2186	2167	2136	2227	2177	217	660	500	1580	5	1	43337615	971	18.06	0.86	12	0.27	124.00	2615.00	3595	20230420	-37.69	1920	20230103	16.67	3595	-37.69	20230420	1920	16.67	20230103	3595	-37.69	20230420	1920	16.67	20230103	5.05	N	017040	500	216 억	976969	N	N	302	N	N
151	20231106	110303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2240	40	2	1.82	217763115	97243	61.25	2220	2285	2200	2860	1540	2200	2239.37	2.25	-10276	2236	2217	2186	2167	2136	2227	2177	217	660	500	1580	5	1	43337615	971	18.06	0.86	12	0.22	124.00	2615.00	3595	20230420	-37.69	1920	20230103	16.67	3595	-37.69	20230420	1920	16.67	20230103	3595	-37.69	20230420	1920	16.67	20230103	5.05	N	017040	500	216 억	976969	N	N	302	N	N
152	20231106	100250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2235	35	2	1.59	94712805	42628	26.85	2220	2235	2200	2860	1540	2200	2221.84	2.25	2452	2236	2217	2186	2167	2136	2227	2177	217	660	500	1580	5	1	43337615	969	18.02	0.85	12	0.10	124.00	2615.00	3595	20230420	-37.83	1920	20230103	16.41	3595	-37.83	20230420	1920	16.41	20230103	3595	-37.83	20230420	1920	16.41	20230103	5.05	N	017040	500	216 억	976969	N	N	302	N	N
153	20231106	090304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2200	0	3	0.00	23085065	10394	6.55	2220	2230	2200	2860	1540	2200	2221.00	2.25	-1463	2236	2217	2186	2167	2136	2227	2177	217	660	500	1580	5	1	43337615	953	17.74	0.84	12	0.02	124.00	2615.00	3595	20230420	-38.80	1920	20230103	14.58	3595	-38.80	20230420	1920	14.58	20230103	3595	-38.80	20230420	1920	14.58	20230103	5.05	N	017040	500	216 억	976969	N	N	302	N	N
154	20231103	160259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2200	30	2	1.38	341922530	156543	30.23	2180	2205	2155	2820	1520	2170	2184.16	2.20	23107	2336	2252	2191	2107	2046	2295	2150	217	650	500	1560	5	1	43337615	953	17.74	0.84	12	0.36	124.00	2615.00	3595	20230420	-38.80	1920	20230103	14.58	3595	-38.80	20230420	1920	14.58	20230103	3595	-38.80	20230420	1920	14.58	20230103	5.05	N	017040	500	216 억	953617	N	N	302	N	N
155	20231103	150300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2200	30	2	1.38	318927365	146083	28.21	2180	2205	2155	2820	1520	2170	2183.19	2.20	22581	2336	2252	2191	2107	2046	2295	2150	217	650	500	1560	5	1	43337615	953	17.74	0.84	12	0.34	124.00	2615.00	3595	20230420	-38.80	1920	20230103	14.58	3595	-38.80	20230420	1920	14.58	20230103	3595	-38.80	20230420	1920	14.58	20230103	5.05	N	017040	500	216 억	953617	N	N	1	N	N
156	20231103	140301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2205	35	2	1.61	300829920	137837	26.62	2180	2205	2155	2820	1520	2170	2182.50	2.20	22550	2336	2252	2191	2107	2046	2295	2150	217	650	500	1560	5	1	43337615	956	17.78	0.84	12	0.32	124.00	2615.00	3595	20230420	-38.66	1920	20230103	14.84	3595	-38.66	20230420	1920	14.84	20230103	3595	-38.66	20230420	1920	14.84	20230103	5.05	N	017040	500	216 억	953617	N	N	1	N	N
157	20231103	130259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2205	35	2	1.61	276289550	126689	24.47	2180	2205	2155	2820	1520	2170	2180.85	2.20	20452	2336	2252	2191	2107	2046	2295	2150	217	650	500	1560	5	1	43337615	956	17.78	0.84	12	0.29	124.00	2615.00	3595	20230420	-38.66	1920	20230103	14.84	3595	-38.66	20230420	1920	14.84	20230103	3595	-38.66	20230420	1920	14.84	20230103	5.05	N	017040	500	216 억	953617	N	N	1	N	N
158	20231103	120258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2195	25	2	1.15	237205745	108930	21.04	2180	2200	2155	2820	1520	2170	2177.60	2.20	24264	2336	2252	2191	2107	2046	2295	2150	217	650	500	1560	5	1	43337615	951	17.70	0.84	12	0.25	124.00	2615.00	3595	20230420	-38.94	1920	20230103	14.32	3595	-38.94	20230420	1920	14.32	20230103	3595	-38.94	20230420	1920	14.32	20230103	5.05	N	017040	500	216 억	953617	N	N	1	N	N
159	20231103	110302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2190	20	2	0.92	193532535	89024	17.19	2180	2195	2155	2820	1520	2170	2173.94	2.20	14738	2336	2252	2191	2107	2046	2295	2150	217	650	500	1560	5	1	43337615	949	17.66	0.84	12	0.21	124.00	2615.00	3595	20230420	-39.08	1920	20230103	14.06	3595	-39.08	20230420	1920	14.06	20230103	3595	-39.08	20230420	1920	14.06	20230103	5.05	N	017040	500	216 억	953617	N	N	1	N	N
160	20231103	100257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2180	10	2	0.46	124781520	57533	11.11	2180	2185	2155	2820	1520	2170	2168.87	2.20	-1586	2336	2252	2191	2107	2046	2295	2150	217	650	500	1560	5	1	43337615	945	17.58	0.83	12	0.13	124.00	2615.00	3595	20230420	-39.36	1920	20230103	13.54	3595	-39.36	20230420	1920	13.54	20230103	3595	-39.36	20230420	1920	13.54	20230103	5.05	N	017040	500	216 억	953617	N	N	1	N	N
161	20231103	090258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2180	10	2	0.46	24728300	11352	2.19	2180	2185	2170	2820	1520	2170	2178.32	2.20	613	2336	2252	2191	2107	2046	2295	2150	217	650	500	1560	5	1	43337615	945	17.58	0.83	12	0.03	124.00	2615.00	3595	20230420	-39.36	1920	20230103	13.54	3595	-39.36	20230420	1920	13.54	20230103	3595	-39.36	20230420	1920	13.54	20230103	5.05	N	017040	500	216 억	953617	N	N	1	N	N
162	20231102	160256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2170	50	2	2.36	1122126135	512342	205.02	2130	2275	2130	2755	1485	2120	2190.39	2.24	-15021	2230	2175	2125	2070	2020	2202	2097	217	635	500	1520	5	1	43337615	940	17.50	0.83	12	1.18	124.00	2615.00	3595	20230420	-39.64	1920	20230103	13.02	3595	-39.64	20230420	1920	13.02	20230103	3595	-39.64	20230420	1920	13.02	20230103	5.05	N	017040	500	216 억	971195	N	N	1	N	N
163	20231102	150300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2165	45	2	2.12	1065283835	486119	194.53	2130	2275	2130	2755	1485	2120	2191.41	2.24	-18210	2230	2175	2125	2070	2020	2202	2097	217	635	500	1520	5	1	43337615	938	17.46	0.83	12	1.12	124.00	2615.00	3595	20230420	-39.78	1920	20230103	12.76	3595	-39.78	20230420	1920	12.76	20230103	3595	-39.78	20230420	1920	12.76	20230103	5.05	N	017040	500	216 억	971195	N	N	25	N	N
164	20231102	140256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2165	45	2	2.12	981438315	447369	179.02	2130	2275	2130	2755	1485	2120	2193.80	2.24	-22291	2230	2175	2125	2070	2020	2202	2097	217	635	500	1520	5	1	43337615	938	17.46	0.83	12	1.03	124.00	2615.00	3595	20230420	-39.78	1920	20230103	12.76	3595	-39.78	20230420	1920	12.76	20230103	3595	-39.78	20230420	1920	12.76	20230103	5.05	N	017040	500	216 억	971195	N	N	25	N	N
165	20231102	130257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2155	35	2	1.65	223040245	103513	41.42	2130	2170	2130	2755	1485	2120	2154.71	2.24	44213	2230	2175	2125	2070	2020	2202	2097	217	635	500	1520	5	1	43337615	934	17.38	0.82	12	0.24	124.00	2615.00	3595	20230420	-40.06	1920	20230103	12.24	3595	-40.06	20230420	1920	12.24	20230103	3595	-40.06	20230420	1920	12.24	20230103	5.05	N	017040	500	216 억	971195	N	N	25	N	N
166	20231102	120255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2160	40	2	1.89	173688870	80604	32.25	2130	2170	2130	2755	1485	2120	2154.84	2.24	34069	2230	2175	2125	2070	2020	2202	2097	217	635	500	1520	5	1	43337615	936	17.42	0.83	12	0.19	124.00	2615.00	3595	20230420	-39.92	1920	20230103	12.50	3595	-39.92	20230420	1920	12.50	20230103	3595	-39.92	20230420	1920	12.50	20230103	5.05	N	017040	500	216 억	971195	N	N	25	N	N
167	20231102	110255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2165	45	2	2.12	164311140	76261	30.52	2130	2170	2130	2755	1485	2120	2154.59	2.24	34981	2230	2175	2125	2070	2020	2202	2097	217	635	500	1520	5	1	43337615	938	17.46	0.83	12	0.18	124.00	2615.00	3595	20230420	-39.78	1920	20230103	12.76	3595	-39.78	20230420	1920	12.76	20230103	3595	-39.78	20230420	1920	12.76	20230103	5.05	N	017040	500	216 억	971195	N	N	25	N	N
168	20231102	100256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2155	35	2	1.65	100717100	46794	18.73	2130	2165	2130	2755	1485	2120	2152.35	2.24	12432	2230	2175	2125	2070	2020	2202	2097	217	635	500	1520	5	1	43337615	934	17.38	0.82	12	0.11	124.00	2615.00	3595	20230420	-40.06	1920	20230103	12.24	3595	-40.06	20230420	1920	12.24	20230103	3595	-40.06	20230420	1920	12.24	20230103	5.05	N	017040	500	216 억	971195	N	N	25	N	N
169	20231102	090259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2150	30	2	1.42	12845635	6011	2.41	2130	2150	2130	2755	1485	2120	2137.02	2.24	2576	2230	2175	2125	2070	2020	2202	2097	217	635	500	1520	5	1	43337615	932	17.34	0.82	12	0.01	124.00	2615.00	3595	20230420	-40.19	1920	20230103	11.98	3595	-40.19	20230420	1920	11.98	20230103	3595	-40.19	20230420	1920	11.98	20230103	5.05	N	017040	500	216 억	971195	N	N	25	N	N
170	20231101	160256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2120	45	2	2.17	516981215	242943	149.52	2100	2180	2075	2695	1455	2075	2128.01	2.17	20134	2178	2126	2098	2046	2018	2112	2032	217	620	500	1490	5	1	43337615	919	17.10	0.81	12	0.56	124.00	2615.00	3595	20230420	-41.03	1920	20230103	10.42	3595	-41.03	20230420	1920	10.42	20230103	3595	-41.03	20230420	1920	10.42	20230103	5.06	N	017040	500	216 억	941818	N	N	25	N	N
171	20231101	150256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2125	50	2	2.41	485444310	228093	140.38	2100	2180	2075	2695	1455	2075	2128.27	2.17	19443	2178	2126	2098	2046	2018	2112	2032	217	620	500	1490	5	1	43337615	921	17.14	0.81	12	0.53	124.00	2615.00	3595	20230420	-40.89	1920	20230103	10.68	3595	-40.89	20230420	1920	10.68	20230103	3595	-40.89	20230420	1920	10.68	20230103	5.06	N	017040	500	216 억	941818	N	N	26	N	N
172	20231101	140253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2115	40	2	1.93	149413145	70828	43.59	2100	2125	2075	2695	1455	2075	2109.52	2.17	28986	2178	2126	2098	2046	2018	2112	2032	217	620	500	1490	5	1	43337615	917	17.06	0.81	12	0.16	124.00	2615.00	3595	20230420	-41.17	1920	20230103	10.16	3595	-41.17	20230420	1920	10.16	20230103	3595	-41.17	20230420	1920	10.16	20230103	5.06	N	017040	500	216 억	941818	N	N	26	N	N
173	20231101	130256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2120	45	2	2.17	138385875	65608	40.38	2100	2125	2075	2695	1455	2075	2109.28	2.17	29486	2178	2126	2098	2046	2018	2112	2032	217	620	500	1490	5	1	43337615	919	17.10	0.81	12	0.15	124.00	2615.00	3595	20230420	-41.03	1920	20230103	10.42	3595	-41.03	20230420	1920	10.42	20230103	3595	-41.03	20230420	1920	10.42	20230103	5.06	N	017040	500	216 억	941818	N	N	26	N	N
174	20231101	120300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2120	45	2	2.17	127407460	60429	37.19	2100	2125	2075	2695	1455	2075	2108.38	2.17	27854	2178	2126	2098	2046	2018	2112	2032	217	620	500	1490	5	1	43337615	919	17.10	0.81	12	0.14	124.00	2615.00	3595	20230420	-41.03	1920	20230103	10.42	3595	-41.03	20230420	1920	10.42	20230103	3595	-41.03	20230420	1920	10.42	20230103	5.06	N	017040	500	216 억	941818	N	N	26	N	N
175	20231101	110301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2110	35	2	1.69	95114450	45138	27.78	2100	2125	2075	2695	1455	2075	2107.19	2.17	23477	2178	2126	2098	2046	2018	2112	2032	217	620	500	1490	5	1	43337615	914	17.02	0.81	12	0.10	124.00	2615.00	3595	20230420	-41.31	1920	20230103	9.90	3595	-41.31	20230420	1920	9.90	20230103	3595	-41.31	20230420	1920	9.90	20230103	5.06	N	017040	500	216 억	941818	N	N	26	N	N
176	20231101	100259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2115	40	2	1.93	52720370	24976	15.37	2100	2125	2100	2695	1455	2075	2110.84	2.17	19707	2178	2126	2098	2046	2018	2112	2032	217	620	500	1490	5	1	43337615	917	17.06	0.81	12	0.06	124.00	2615.00	3595	20230420	-41.17	1920	20230103	10.16	3595	-41.17	20230420	1920	10.16	20230103	3595	-41.17	20230420	1920	10.16	20230103	5.06	N	017040	500	216 억	941818	N	N	26	N	N
177	20231101	090300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2100	25	2	1.20	3599885	1714	1.05	2100	2105	2100	2695	1455	2075	2100.28	2.17	-202	2178	2126	2098	2046	2018	2112	2032	217	620	500	1490	5	1	43337615	910	16.94	0.80	12	0.00	124.00	2615.00	3595	20230420	-41.59	1920	20230103	9.38	3595	-41.59	20230420	1920	9.38	20230103	3595	-41.59	20230420	1920	9.38	20230103	5.06	N	017040	500	216 억	941818	N	N	26	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History