KissMeData/336370/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24100	150	2	0.63	1526551100	63261	147.97	23950	24450	23700	31100	16800	23950	24131.03	6.35	-138	-3010	24383	24166	23833	23616	23283	24275	23725	35	7150	100	17720	50	1	35111195	8462	-93.41	2.01	12	0.18	-258.00	11999.00	54000	20230222	-55.37	21300	20231101	13.15	54000	-55.37	20230222	21300	13.15	20231101	54000	-55.37	20230222	21300	13.15	20231101	1.42	N	336370	100	35 억	2229502	N	N	510	N	N
3	20231130	151230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24000	50	2	0.21	1347550900	55833	130.59	23950	24450	23700	31100	16800	23950	24135.38	6.35	-138	-1870	24383	24166	23833	23616	23283	24275	23725	35	7150	100	17720	50	1	35111195	8427	-93.02	2.00	12	0.16	-258.00	11999.00	54000	20230222	-55.56	21300	20231101	12.68	54000	-55.56	20230222	21300	12.68	20231101	54000	-55.56	20230222	21300	12.68	20231101	1.42	N	336370	100	35 억	2229502	N	N	185	N	N
4	20231130	141226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23950	0	3	0.00	1123801550	46498	108.76	23950	24450	23700	31100	16800	23950	24168.81	6.35	-138	2813	24383	24166	23833	23616	23283	24275	23725	35	7150	100	17720	50	1	35111195	8409	-92.83	2.00	12	0.13	-258.00	11999.00	54000	20230222	-55.65	21300	20231101	12.44	54000	-55.65	20230222	21300	12.44	20231101	54000	-55.65	20230222	21300	12.44	20231101	1.42	N	336370	100	35 억	2229502	N	N	185	N	N
5	20231130	131226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24000	50	2	0.21	980979650	40535	94.81	23950	24450	23700	31100	16800	23950	24200.81	6.35	-138	4896	24383	24166	23833	23616	23283	24275	23725	35	7150	100	17720	50	1	35111195	8427	-93.02	2.00	12	0.12	-258.00	11999.00	54000	20230222	-55.56	21300	20231101	12.68	54000	-55.56	20230222	21300	12.68	20231101	54000	-55.56	20230222	21300	12.68	20231101	1.42	N	336370	100	35 억	2229502	N	N	185	N	N
6	20231130	121240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24100	150	2	0.63	838388500	34601	80.93	23950	24450	23700	31100	16800	23950	24230.18	6.35	-138	8740	24383	24166	23833	23616	23283	24275	23725	35	7150	100	17720	50	1	35111195	8462	-93.41	2.01	12	0.10	-258.00	11999.00	54000	20230222	-55.37	21300	20231101	13.15	54000	-55.37	20230222	21300	13.15	20231101	54000	-55.37	20230222	21300	13.15	20231101	1.42	N	336370	100	35 억	2229502	N	N	185	N	N
7	20231130	111234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24200	250	2	1.04	715164100	29496	68.99	23950	24450	23700	31100	16800	23950	24246.14	6.35	-138	9586	24383	24166	23833	23616	23283	24275	23725	35	7150	100	17720	50	1	35111195	8497	-93.80	2.02	12	0.08	-258.00	11999.00	54000	20230222	-55.19	21300	20231101	13.62	54000	-55.19	20230222	21300	13.62	20231101	54000	-55.19	20230222	21300	13.62	20231101	1.42	N	336370	100	35 억	2229502	N	N	185	N	N
8	20231130	101227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24400	450	2	1.88	540151500	22293	52.14	23950	24450	23700	31100	16800	23950	24229.65	6.35	-138	9788	24383	24166	23833	23616	23283	24275	23725	35	7150	100	17720	50	1	35111195	8567	-94.57	2.03	12	0.06	-258.00	11999.00	54000	20230222	-54.81	21300	20231101	14.55	54000	-54.81	20230222	21300	14.55	20231101	54000	-54.81	20230222	21300	14.55	20231101	1.42	N	336370	100	35 억	2229502	N	N	185	N	N
9	20231130	091227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23900	-50	5	-0.21	32770000	1373	3.21	23950	24000	23700	31100	16800	23950	23867.44	6.35	-138	326	24383	24166	23833	23616	23283	24275	23725	35	7150	100	17720	50	1	35111195	8392	-92.64	1.99	12	0.00	-258.00	11999.00	54000	20230222	-55.74	21300	20231101	12.21	54000	-55.74	20230222	21300	12.21	20231101	54000	-55.74	20230222	21300	12.21	20231101	1.42	N	336370	100	35 억	2229502	N	N	185	N	N
10	20231129	161221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23950	300	2	1.27	992452650	41798	160.58	23750	24050	23500	30700	16600	23650	23743.72	6.33	0	7418	24083	23866	23733	23516	23383	23800	23450	35	7050	100	17500	50	1	35111195	8409	-92.83	2.00	12	0.12	-258.00	11999.00	54000	20230222	-55.65	21300	20231101	12.44	54000	-55.65	20230222	21300	12.44	20231101	54000	-55.65	20230222	21300	12.44	20231101	1.42	N	336370	100	35 억	2221230	N	N	185	N	N
11	20231129	151233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23950	300	2	1.27	965405100	40668	156.24	23750	24050	23500	30700	16600	23650	23738.69	6.33	0	7424	24083	23866	23733	23516	23383	23800	23450	35	7050	100	17500	50	1	35111195	8409	-92.83	2.00	12	0.12	-258.00	11999.00	54000	20230222	-55.65	21300	20231101	12.44	54000	-55.65	20230222	21300	12.44	20231101	54000	-55.65	20230222	21300	12.44	20231101	1.42	N	336370	100	35 억	2221230	N	N	0	N	N
12	20231129	141225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23800	150	2	0.63	811849500	34224	131.48	23750	24050	23500	30700	16600	23650	23721.64	6.33	0	5661	24083	23866	23733	23516	23383	23800	23450	35	7050	100	17500	50	1	35111195	8356	-92.25	1.98	12	0.10	-258.00	11999.00	54000	20230222	-55.93	21300	20231101	11.74	54000	-55.93	20230222	21300	11.74	20231101	54000	-55.93	20230222	21300	11.74	20231101	1.42	N	336370	100	35 억	2221230	N	N	0	N	N
13	20231129	131226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23700	50	2	0.21	450751900	19103	73.39	23750	23800	23500	30700	16600	23650	23595.87	6.33	0	-420	24083	23866	23733	23516	23383	23800	23450	35	7050	100	17500	50	1	35111195	8321	-91.86	1.98	12	0.05	-258.00	11999.00	54000	20230222	-56.11	21300	20231101	11.27	54000	-56.11	20230222	21300	11.27	20231101	54000	-56.11	20230222	21300	11.27	20231101	1.42	N	336370	100	35 억	2221230	N	N	0	N	N
14	20231129	121228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23600	-50	5	-0.21	339461600	14391	55.29	23750	23800	23500	30700	16600	23650	23588.47	6.33	0	-1225	24083	23866	23733	23516	23383	23800	23450	35	7050	100	17500	50	1	35111195	8286	-91.47	1.97	12	0.04	-258.00	11999.00	54000	20230222	-56.30	21300	20231101	10.80	54000	-56.30	20230222	21300	10.80	20231101	54000	-56.30	20230222	21300	10.80	20231101	1.42	N	336370	100	35 억	2221230	N	N	0	N	N
15	20231129	111228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23600	-50	5	-0.21	243203350	10308	39.60	23750	23800	23500	30700	16600	23650	23593.65	6.33	0	-1189	24083	23866	23733	23516	23383	23800	23450	35	7050	100	17500	50	1	35111195	8286	-91.47	1.97	12	0.03	-258.00	11999.00	54000	20230222	-56.30	21300	20231101	10.80	54000	-56.30	20230222	21300	10.80	20231101	54000	-56.30	20230222	21300	10.80	20231101	1.42	N	336370	100	35 억	2221230	N	N	0	N	N
16	20231129	101225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23600	-50	5	-0.21	193451200	8200	31.50	23750	23800	23500	30700	16600	23650	23591.61	6.33	0	-1112	24083	23866	23733	23516	23383	23800	23450	35	7050	100	17500	50	1	35111195	8286	-91.47	1.97	12	0.02	-258.00	11999.00	54000	20230222	-56.30	21300	20231101	10.80	54000	-56.30	20230222	21300	10.80	20231101	54000	-56.30	20230222	21300	10.80	20231101	1.42	N	336370	100	35 억	2221230	N	N	0	N	N
17	20231129	091220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23550	-100	5	-0.42	30016500	1269	4.88	23750	23800	23550	30700	16600	23650	23653.66	6.33	0	-39	24083	23866	23733	23516	23383	23800	23450	35	7050	100	17500	50	1	35111195	8269	-91.28	1.96	12	0.00	-258.00	11999.00	54000	20230222	-56.39	21300	20231101	10.56	54000	-56.39	20230222	21300	10.56	20231101	54000	-56.39	20230222	21300	10.56	20231101	1.42	N	336370	100	35 억	2221230	N	N	0	N	N
18	20231128	161220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23650	-50	5	-0.21	610728250	25786	84.22	23950	23950	23600	30800	16600	23700	23684.65	6.33	-138	259	24300	24000	23800	23500	23300	23900	23400	35	7100	100	17530	50	1	35111195	8304	-91.67	1.97	12	0.07	-258.00	11999.00	54000	20230222	-56.20	21300	20231101	11.03	54000	-56.20	20230222	21300	11.03	20231101	54000	-56.20	20230222	21300	11.03	20231101	1.42	N	336370	100	35 억	2221241	N	N	1	N	N
19	20231128	151057	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23650	-50	5	-0.21	577404600	24377	79.62	23950	23950	23600	30800	16600	23700	23686.45	6.33	-138	36	24300	24000	23800	23500	23300	23900	23400	35	7100	100	17530	50	1	35111195	8304	-91.67	1.97	12	0.07	-258.00	11999.00	54000	20230222	-56.20	21300	20231101	11.03	54000	-56.20	20230222	21300	11.03	20231101	54000	-56.20	20230222	21300	11.03	20231101	1.42	N	336370	100	35 억	2221241	N	N	1	N	N
20	20231128	141218	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23700	0	3	0.00	494948550	20889	68.23	23950	23950	23600	30800	16600	23700	23694.22	6.33	-138	-160	24300	24000	23800	23500	23300	23900	23400	35	7100	100	17530	50	1	35111195	8321	-91.86	1.98	12	0.06	-258.00	11999.00	54000	20230222	-56.11	21300	20231101	11.27	54000	-56.11	20230222	21300	11.27	20231101	54000	-56.11	20230222	21300	11.27	20231101	1.42	N	336370	100	35 억	2221241	N	N	1	N	N
21	20231128	131212	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23600	-100	5	-0.42	392219400	16544	54.04	23950	23950	23600	30800	16600	23700	23707.65	6.33	-138	-550	24300	24000	23800	23500	23300	23900	23400	35	7100	100	17530	50	1	35111195	8286	-91.47	1.97	12	0.05	-258.00	11999.00	54000	20230222	-56.30	21300	20231101	10.80	54000	-56.30	20230222	21300	10.80	20231101	54000	-56.30	20230222	21300	10.80	20231101	1.42	N	336370	100	35 억	2221241	N	N	1	N	N
22	20231128	121219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23700	0	3	0.00	265924000	11201	36.59	23950	23950	23600	30800	16600	23700	23741.09	6.33	-138	140	24300	24000	23800	23500	23300	23900	23400	35	7100	100	17530	50	1	35111195	8321	-91.86	1.98	12	0.03	-258.00	11999.00	54000	20230222	-56.11	21300	20231101	11.27	54000	-56.11	20230222	21300	11.27	20231101	54000	-56.11	20230222	21300	11.27	20231101	1.42	N	336370	100	35 억	2221241	N	N	1	N	N
23	20231128	111220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23800	100	2	0.42	211506800	8907	29.09	23950	23950	23600	30800	16600	23700	23746.13	6.33	-138	-49	24300	24000	23800	23500	23300	23900	23400	35	7100	100	17530	50	1	35111195	8356	-92.25	1.98	12	0.03	-258.00	11999.00	54000	20230222	-55.93	21300	20231101	11.74	54000	-55.93	20230222	21300	11.74	20231101	54000	-55.93	20230222	21300	11.74	20231101	1.42	N	336370	100	35 억	2221241	N	N	1	N	N
24	20231128	101214	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23700	0	3	0.00	138612000	5833	19.05	23950	23950	23600	30800	16600	23700	23763.42	6.33	-138	148	24300	24000	23800	23500	23300	23900	23400	35	7100	100	17530	50	1	35111195	8321	-91.86	1.98	12	0.02	-258.00	11999.00	54000	20230222	-56.11	21300	20231101	11.27	54000	-56.11	20230222	21300	11.27	20231101	54000	-56.11	20230222	21300	11.27	20231101	1.42	N	336370	100	35 억	2221241	N	N	1	N	N
25	20231128	091215	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23800	100	2	0.42	13825850	581	1.90	23950	23950	23700	30800	16600	23700	23796.64	6.33	-138	-9	24300	24000	23800	23500	23300	23900	23400	35	7100	100	17530	50	1	35111195	8356	-92.25	1.98	12	0.00	-258.00	11999.00	54000	20230222	-55.93	21300	20231101	11.74	54000	-55.93	20230222	21300	11.74	20231101	54000	-55.93	20230222	21300	11.74	20231101	1.42	N	336370	100	35 억	2221241	N	N	1	N	N
26	20231127	161206	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23700	-150	5	-0.63	722392550	30466	86.59	24100	24100	23600	31000	16700	23850	23711.48	6.34	27	-4673	24283	24066	23933	23716	23583	24000	23650	35	7150	100	17640	50	1	35111195	8321	-91.86	1.98	12	0.09	-258.00	11999.00	54000	20230222	-56.11	21300	20231101	11.27	54000	-56.11	20230222	21300	11.27	20231101	54000	-56.11	20230222	21300	11.27	20231101	1.40	N	336370	100	35 억	2226088	N	N	1	N	N
27	20231127	151220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23650	-200	5	-0.84	667267150	28138	79.97	24100	24100	23600	31000	16700	23850	23714.09	6.34	27	-4111	24283	24066	23933	23716	23583	24000	23650	35	7150	100	17640	50	1	35111195	8304	-91.67	1.97	12	0.08	-258.00	11999.00	54000	20230222	-56.20	21300	20231101	11.03	54000	-56.20	20230222	21300	11.03	20231101	54000	-56.20	20230222	21300	11.03	20231101	1.40	N	336370	100	35 억	2226088	N	N	0	N	N
28	20231127	141216	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23650	-200	5	-0.84	589596150	24851	70.63	24100	24100	23600	31000	16700	23850	23725.25	6.34	27	-3479	24283	24066	23933	23716	23583	24000	23650	35	7150	100	17640	50	1	35111195	8304	-91.67	1.97	12	0.07	-258.00	11999.00	54000	20230222	-56.20	21300	20231101	11.03	54000	-56.20	20230222	21300	11.03	20231101	54000	-56.20	20230222	21300	11.03	20231101	1.40	N	336370	100	35 억	2226088	N	N	0	N	N
29	20231127	131219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23700	-150	5	-0.63	497159400	20943	59.52	24100	24100	23650	31000	16700	23850	23738.69	6.34	27	-2643	24283	24066	23933	23716	23583	24000	23650	35	7150	100	17640	50	1	35111195	8321	-91.86	1.98	12	0.06	-258.00	11999.00	54000	20230222	-56.11	21300	20231101	11.27	54000	-56.11	20230222	21300	11.27	20231101	54000	-56.11	20230222	21300	11.27	20231101	1.40	N	336370	100	35 억	2226088	N	N	0	N	N
30	20231127	121225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23700	-150	5	-0.63	419507250	17664	50.20	24100	24100	23650	31000	16700	23850	23749.28	6.34	27	-1456	24283	24066	23933	23716	23583	24000	23650	35	7150	100	17640	50	1	35111195	8321	-91.86	1.98	12	0.05	-258.00	11999.00	54000	20230222	-56.11	21300	20231101	11.27	54000	-56.11	20230222	21300	11.27	20231101	54000	-56.11	20230222	21300	11.27	20231101	1.40	N	336370	100	35 억	2226088	N	N	0	N	N
31	20231127	111204	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23750	-100	5	-0.42	397840950	16751	47.61	24100	24100	23650	31000	16700	23850	23750.28	6.34	27	-1284	24283	24066	23933	23716	23583	24000	23650	35	7150	100	17640	50	1	35111195	8339	-92.05	1.98	12	0.05	-258.00	11999.00	54000	20230222	-56.02	21300	20231101	11.50	54000	-56.02	20230222	21300	11.50	20231101	54000	-56.02	20230222	21300	11.50	20231101	1.40	N	336370	100	35 억	2226088	N	N	0	N	N
32	20231127	101201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23650	-200	5	-0.84	278870500	11736	33.35	24100	24100	23650	31000	16700	23850	23761.97	6.34	27	-1511	24283	24066	23933	23716	23583	24000	23650	35	7150	100	17640	50	1	35111195	8304	-91.67	1.97	12	0.03	-258.00	11999.00	54000	20230222	-56.20	21300	20231101	11.03	54000	-56.20	20230222	21300	11.03	20231101	54000	-56.20	20230222	21300	11.03	20231101	1.40	N	336370	100	35 억	2226088	N	N	0	N	N
33	20231127	091206	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23850	0	3	0.00	59773350	2503	7.11	24100	24100	23750	31000	16700	23850	23880.68	6.34	27	-1167	24283	24066	23933	23716	23583	24000	23650	35	7150	100	17640	50	1	35111195	8374	-92.44	1.99	12	0.01	-258.00	11999.00	54000	20230222	-55.83	21300	20231101	11.97	54000	-55.83	20230222	21300	11.97	20231101	54000	-55.83	20230222	21300	11.97	20231101	1.40	N	336370	100	35 억	2226088	N	N	0	N	N
34	20231124	161159	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23850	-100	5	-0.42	830388650	34716	82.29	23950	24150	23800	31100	16800	23950	23919.49	6.35	89	-3535	24450	24200	24050	23800	23650	24125	23725	35	7150	100	17720	50	1	35111195	8374	-92.44	1.99	12	0.10	-258.00	11999.00	54000	20230222	-55.83	21300	20231101	11.97	54000	-55.83	20230222	21300	11.97	20231101	54000	-55.83	20230222	21300	11.97	20231101	1.40	N	336370	100	35 억	2229194	N	N	12	N	N
35	20231124	151206	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23850	-100	5	-0.42	747603000	31245	74.06	23950	24150	23800	31100	16800	23950	23927.12	6.35	89	-3286	24450	24200	24050	23800	23650	24125	23725	35	7150	100	17720	50	1	35111195	8374	-92.44	1.99	12	0.09	-258.00	11999.00	54000	20230222	-55.83	21300	20231101	11.97	54000	-55.83	20230222	21300	11.97	20231101	54000	-55.83	20230222	21300	11.97	20231101	1.40	N	336370	100	35 억	2229194	N	N	12	N	N
36	20231124	141203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24000	50	2	0.21	602238350	25167	59.66	23950	24150	23800	31100	16800	23950	23929.68	6.35	89	-1535	24450	24200	24050	23800	23650	24125	23725	35	7150	100	17720	50	1	35111195	8427	-93.02	2.00	12	0.07	-258.00	11999.00	54000	20230222	-55.56	21300	20231101	12.68	54000	-55.56	20230222	21300	12.68	20231101	54000	-55.56	20230222	21300	12.68	20231101	1.40	N	336370	100	35 억	2229194	N	N	12	N	N
37	20231124	131200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24000	50	2	0.21	577764200	24146	57.24	23950	24150	23800	31100	16800	23950	23927.95	6.35	89	-1517	24450	24200	24050	23800	23650	24125	23725	35	7150	100	17720	50	1	35111195	8427	-93.02	2.00	12	0.07	-258.00	11999.00	54000	20230222	-55.56	21300	20231101	12.68	54000	-55.56	20230222	21300	12.68	20231101	54000	-55.56	20230222	21300	12.68	20231101	1.40	N	336370	100	35 억	2229194	N	N	12	N	N
38	20231124	121208	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23950	0	3	0.00	534554000	22340	52.96	23950	24150	23800	31100	16800	23950	23928.11	6.35	89	-749	24450	24200	24050	23800	23650	24125	23725	35	7150	100	17720	50	1	35111195	8409	-92.83	2.00	12	0.06	-258.00	11999.00	54000	20230222	-55.65	21300	20231101	12.44	54000	-55.65	20230222	21300	12.44	20231101	54000	-55.65	20230222	21300	12.44	20231101	1.40	N	336370	100	35 억	2229194	N	N	12	N	N
39	20231124	111204	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23950	0	3	0.00	447414500	18701	44.33	23950	24150	23800	31100	16800	23950	23924.63	6.35	89	-754	24450	24200	24050	23800	23650	24125	23725	35	7150	100	17720	50	1	35111195	8409	-92.83	2.00	12	0.05	-258.00	11999.00	54000	20230222	-55.65	21300	20231101	12.44	54000	-55.65	20230222	21300	12.44	20231101	54000	-55.65	20230222	21300	12.44	20231101	1.40	N	336370	100	35 억	2229194	N	N	12	N	N
40	20231124	101207	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24050	100	2	0.42	390352950	16319	38.68	23950	24150	23800	31100	16800	23950	23920.15	6.35	89	-630	24450	24200	24050	23800	23650	24125	23725	35	7150	100	17720	50	1	35111195	8444	-93.22	2.00	12	0.05	-258.00	11999.00	54000	20230222	-55.46	21300	20231101	12.91	54000	-55.46	20230222	21300	12.91	20231101	54000	-55.46	20230222	21300	12.91	20231101	1.40	N	336370	100	35 억	2229194	N	N	12	N	N
41	20231124	091159	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23950	0	3	0.00	94613400	3959	9.38	23950	24150	23800	31100	16800	23950	23898.31	6.35	89	346	24450	24200	24050	23800	23650	24125	23725	35	7150	100	17720	50	1	35111195	8409	-92.83	2.00	12	0.01	-258.00	11999.00	54000	20230222	-55.65	21300	20231101	12.44	54000	-55.65	20230222	21300	12.44	20231101	54000	-55.65	20230222	21300	12.44	20231101	1.40	N	336370	100	35 억	2229194	N	N	12	N	N
42	20231123	161143	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23950	-150	5	-0.62	1008650150	41935	111.80	24000	24300	23900	31300	16900	24100	24052.66	6.35	356	-7178	24533	24316	24033	23816	23533	24175	23675	35	7200	100	17830	50	1	35111195	8409	-92.83	2.00	12	0.12	-258.00	11999.00	54000	20230222	-55.65	21300	20231101	12.44	54000	-55.65	20230222	21300	12.44	20231101	54000	-55.65	20230222	21300	12.44	20231101	1.40	N	336370	100	35 억	2230020	N	N	12	N	N
43	20231123	151225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23900	-200	5	-0.83	959583450	39886	106.34	24000	24300	23900	31300	16900	24100	24058.14	6.35	356	-6941	24533	24316	24033	23816	23533	24175	23675	35	7200	100	17830	50	1	35111195	8392	-92.64	1.99	12	0.11	-258.00	11999.00	54000	20230222	-55.74	21300	20231101	12.21	54000	-55.74	20230222	21300	12.21	20231101	54000	-55.74	20230222	21300	12.21	20231101	1.40	N	336370	100	35 억	2230020	N	N	268	N	N
44	20231123	141225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24000	-100	5	-0.41	850976350	35350	94.25	24000	24300	23900	31300	16900	24100	24072.88	6.35	356	-5908	24533	24316	24033	23816	23533	24175	23675	35	7200	100	17830	50	1	35111195	8427	-93.02	2.00	12	0.10	-258.00	11999.00	54000	20230222	-55.56	21300	20231101	12.68	54000	-55.56	20230222	21300	12.68	20231101	54000	-55.56	20230222	21300	12.68	20231101	1.40	N	336370	100	35 억	2230020	N	N	268	N	N
45	20231123	131223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24000	-100	5	-0.41	665621200	27653	73.73	24000	24300	23900	31300	16900	24100	24070.48	6.35	356	-4915	24533	24316	24033	23816	23533	24175	23675	35	7200	100	17830	50	1	35111195	8427	-93.02	2.00	12	0.08	-258.00	11999.00	54000	20230222	-55.56	21300	20231101	12.68	54000	-55.56	20230222	21300	12.68	20231101	54000	-55.56	20230222	21300	12.68	20231101	1.40	N	336370	100	35 억	2230020	N	N	268	N	N
46	20231123	121202	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24050	-50	5	-0.21	557920050	23165	61.76	24000	24300	23900	31300	16900	24100	24084.61	6.35	356	-2760	24533	24316	24033	23816	23533	24175	23675	35	7200	100	17830	50	1	35111195	8444	-93.22	2.00	12	0.07	-258.00	11999.00	54000	20230222	-55.46	21300	20231101	12.91	54000	-55.46	20230222	21300	12.91	20231101	54000	-55.46	20230222	21300	12.91	20231101	1.40	N	336370	100	35 억	2230020	N	N	268	N	N
47	20231123	111235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24050	-50	5	-0.21	487808150	20248	53.98	24000	24300	23900	31300	16900	24100	24091.67	6.35	356	-1698	24533	24316	24033	23816	23533	24175	23675	35	7200	100	17830	50	1	35111195	8444	-93.22	2.00	12	0.06	-258.00	11999.00	54000	20230222	-55.46	21300	20231101	12.91	54000	-55.46	20230222	21300	12.91	20231101	54000	-55.46	20230222	21300	12.91	20231101	1.40	N	336370	100	35 억	2230020	N	N	268	N	N
48	20231123	101209	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24150	50	2	0.21	164623850	6839	18.23	24000	24300	23900	31300	16900	24100	24071.30	6.35	356	-1452	24533	24316	24033	23816	23533	24175	23675	35	7200	100	17830	50	1	35111195	8479	-93.60	2.01	12	0.02	-258.00	11999.00	54000	20230222	-55.28	21300	20231101	13.38	54000	-55.28	20230222	21300	13.38	20231101	54000	-55.28	20230222	21300	13.38	20231101	1.40	N	336370	100	35 억	2230020	N	N	268	N	N
49	20231123	091202	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24050	-50	5	-0.21	22528850	939	2.50	24000	24050	23900	31300	16900	24100	23991.46	6.35	356	-9	24533	24316	24033	23816	23533	24175	23675	35	7200	100	17830	50	1	35111195	8444	-93.22	2.00	12	0.00	-258.00	11999.00	54000	20230222	-55.46	21300	20231101	12.91	54000	-55.46	20230222	21300	12.91	20231101	54000	-55.46	20230222	21300	12.91	20231101	1.40	N	336370	100	35 억	2230020	N	N	268	N	N
50	20231122	161118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24100	-150	5	-0.62	894268100	37226	39.80	24200	24250	23750	31500	17000	24250	24022.44	6.39	-267	-14025	24683	24466	24033	23816	23383	24575	23925	35	7250	100	17940	50	1	35111195	8462	-93.41	2.01	12	0.11	-258.00	11999.00	54000	20230222	-55.37	21300	20231101	13.15	54000	-55.37	20230222	21300	13.15	20231101	54000	-55.37	20230222	21300	13.15	20231101	1.40	N	336370	100	35 억	2243488	N	N	268	N	N
51	20231122	151143	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24000	-250	5	-1.03	836177550	34815	37.22	24200	24250	23750	31500	17000	24250	24017.74	6.39	-267	-13504	24683	24466	24033	23816	23383	24575	23925	35	7250	100	17940	50	1	35111195	8427	-93.02	2.00	12	0.10	-258.00	11999.00	54000	20230222	-55.56	21300	20231101	12.68	54000	-55.56	20230222	21300	12.68	20231101	54000	-55.56	20230222	21300	12.68	20231101	1.40	N	336370	100	35 억	2243488	N	N	357	N	N
52	20231122	141133	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24100	-150	5	-0.62	645399400	26867	28.73	24200	24250	23750	31500	17000	24250	24022.01	6.39	-267	-12705	24683	24466	24033	23816	23383	24575	23925	35	7250	100	17940	50	1	35111195	8462	-93.41	2.01	12	0.08	-258.00	11999.00	54000	20230222	-55.37	21300	20231101	13.15	54000	-55.37	20230222	21300	13.15	20231101	54000	-55.37	20230222	21300	13.15	20231101	1.40	N	336370	100	35 억	2243488	N	N	357	N	N
53	20231122	131211	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24100	-150	5	-0.62	583805450	24303	25.98	24200	24250	23750	31500	17000	24250	24021.95	6.39	-267	-12451	24683	24466	24033	23816	23383	24575	23925	35	7250	100	17940	50	1	35111195	8462	-93.41	2.01	12	0.07	-258.00	11999.00	54000	20230222	-55.37	21300	20231101	13.15	54000	-55.37	20230222	21300	13.15	20231101	54000	-55.37	20230222	21300	13.15	20231101	1.40	N	336370	100	35 억	2243488	N	N	357	N	N
54	20231122	121219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24100	-150	5	-0.62	476571900	19858	21.23	24200	24250	23750	31500	17000	24250	23998.99	6.39	-267	-9600	24683	24466	24033	23816	23383	24575	23925	35	7250	100	17940	50	1	35111195	8462	-93.41	2.01	12	0.06	-258.00	11999.00	54000	20230222	-55.37	21300	20231101	13.15	54000	-55.37	20230222	21300	13.15	20231101	54000	-55.37	20230222	21300	13.15	20231101	1.40	N	336370	100	35 억	2243488	N	N	357	N	N
55	20231122	111310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23950	-300	5	-1.24	412752450	17202	18.39	24200	24250	23750	31500	17000	24250	23994.45	6.39	-267	-8699	24683	24466	24033	23816	23383	24575	23925	35	7250	100	17940	50	1	35111195	8409	-92.83	2.00	12	0.05	-258.00	11999.00	54000	20230222	-55.65	21300	20231101	12.44	54000	-55.65	20230222	21300	12.44	20231101	54000	-55.65	20230222	21300	12.44	20231101	1.40	N	336370	100	35 억	2243488	N	N	357	N	N
56	20231122	101230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24050	-200	5	-0.82	343658900	14313	15.30	24200	24250	23750	31500	17000	24250	24010.26	6.39	-267	-6827	24683	24466	24033	23816	23383	24575	23925	35	7250	100	17940	50	1	35111195	8444	-93.22	2.00	12	0.04	-258.00	11999.00	54000	20230222	-55.46	21300	20231101	12.91	54000	-55.46	20230222	21300	12.91	20231101	54000	-55.46	20230222	21300	12.91	20231101	1.40	N	336370	100	35 억	2243488	N	N	357	N	N
57	20231122	091138	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24000	-250	5	-1.03	79685900	3334	3.56	24200	24200	23750	31500	17000	24250	23900.99	6.39	-267	-741	24683	24466	24033	23816	23383	24575	23925	35	7250	100	17940	50	1	35111195	8427	-93.02	2.00	12	0.01	-258.00	11999.00	54000	20230222	-55.56	21300	20231101	12.68	54000	-55.56	20230222	21300	12.68	20231101	54000	-55.56	20230222	21300	12.68	20231101	1.40	N	336370	100	35 억	2243488	N	N	357	N	N
58	20231121	161133	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24250	450	2	1.89	2231058000	92844	187.42	23800	24250	23600	30900	16700	23800	24027.50	6.34	-705	17974	24333	24066	23583	23316	22833	24200	23450	35	7100	100	17610	50	1	35111195	8514	-93.99	2.02	12	0.26	-258.00	11999.00	54000	20230222	-55.09	21300	20231101	13.85	54000	-55.09	20230222	21300	13.85	20231101	54000	-55.09	20230222	21300	13.85	20231101	1.40	N	336370	100	35 억	2225881	N	N	357	N	N
59	20231121	151138	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24200	400	2	1.68	2060557650	85809	173.22	23800	24250	23600	30900	16700	23800	24013.30	6.34	-705	17439	24333	24066	23583	23316	22833	24200	23450	35	7100	100	17610	50	1	35111195	8497	-93.80	2.02	12	0.24	-258.00	11999.00	54000	20230222	-55.19	21300	20231101	13.62	54000	-55.19	20230222	21300	13.62	20231101	54000	-55.19	20230222	21300	13.62	20231101	1.40	N	336370	100	35 억	2225881	N	N	0	N	N
60	20231121	141121	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24250	450	2	1.89	1904272950	79351	160.18	23800	24250	23600	30900	16700	23800	23998.10	6.34	-705	17719	24333	24066	23583	23316	22833	24200	23450	35	7100	100	17610	50	1	35111195	8514	-93.99	2.02	12	0.23	-258.00	11999.00	54000	20230222	-55.09	21300	20231101	13.85	54000	-55.09	20230222	21300	13.85	20231101	54000	-55.09	20230222	21300	13.85	20231101	1.40	N	336370	100	35 억	2225881	N	N	0	N	N
61	20231121	131110	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24150	350	2	1.47	1573539200	65663	132.55	23800	24150	23600	30900	16700	23800	23963.86	6.34	-705	15738	24333	24066	23583	23316	22833	24200	23450	35	7100	100	17610	50	1	35111195	8479	-93.60	2.01	12	0.19	-258.00	11999.00	54000	20230222	-55.28	21300	20231101	13.38	54000	-55.28	20230222	21300	13.38	20231101	54000	-55.28	20230222	21300	13.38	20231101	1.40	N	336370	100	35 억	2225881	N	N	0	N	N
62	20231121	121113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24050	250	2	1.05	1147196850	47972	96.84	23800	24050	23600	30900	16700	23800	23913.88	6.34	-705	9573	24333	24066	23583	23316	22833	24200	23450	35	7100	100	17610	50	1	35111195	8444	-93.22	2.00	12	0.14	-258.00	11999.00	54000	20230222	-55.46	21300	20231101	12.91	54000	-55.46	20230222	21300	12.91	20231101	54000	-55.46	20230222	21300	12.91	20231101	1.40	N	336370	100	35 억	2225881	N	N	0	N	N
63	20231121	111106	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23950	150	2	0.63	1058551350	44277	89.38	23800	24050	23600	30900	16700	23800	23907.48	6.34	-705	9366	24333	24066	23583	23316	22833	24200	23450	35	7100	100	17610	50	1	35111195	8409	-92.83	2.00	12	0.13	-258.00	11999.00	54000	20230222	-55.65	21300	20231101	12.44	54000	-55.65	20230222	21300	12.44	20231101	54000	-55.65	20230222	21300	12.44	20231101	1.40	N	336370	100	35 억	2225881	N	N	0	N	N
64	20231121	101039	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24050	250	2	1.05	729180800	30540	61.65	23800	24050	23600	30900	16700	23800	23876.25	6.34	-705	7689	24333	24066	23583	23316	22833	24200	23450	35	7100	100	17610	50	1	35111195	8444	-93.22	2.00	12	0.09	-258.00	11999.00	54000	20230222	-55.46	21300	20231101	12.91	54000	-55.46	20230222	21300	12.91	20231101	54000	-55.46	20230222	21300	12.91	20231101	1.40	N	336370	100	35 억	2225881	N	N	0	N	N
65	20231121	091057	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23600	-200	5	-0.84	84295450	3550	7.17	23800	23900	23600	30900	16700	23800	23745.20	6.34	-705	-1675	24333	24066	23583	23316	22833	24200	23450	35	7100	100	17610	50	1	35111195	8286	-91.47	1.97	12	0.01	-258.00	11999.00	54000	20230222	-56.30	21300	20231101	10.80	54000	-56.30	20230222	21300	10.80	20231101	54000	-56.30	20230222	21300	10.80	20231101	1.40	N	336370	100	35 억	2225881	N	N	0	N	N
66	20231120	161102	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23800	700	2	3.03	1159194900	48835	143.08	23100	23850	23100	30000	16200	23100	23736.51	6.32	-405	6683	23966	23532	23216	22782	22466	23375	22625	35	6900	100	17090	50	1	35111195	8356	-92.25	1.98	12	0.14	-258.00	11999.00	54000	20230222	-55.93	21300	20231101	11.74	54000	-55.93	20230222	21300	11.74	20231101	54000	-55.93	20230222	21300	11.74	20231101	1.39	N	336370	100	35 억	2220720	N	N	47	N	N
67	20231120	151113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23750	650	2	2.81	1059354600	44639	130.78	23100	23850	23100	30000	16200	23100	23731.59	6.32	-405	6596	23966	23532	23216	22782	22466	23375	22625	35	6900	100	17090	50	1	35111195	8339	-92.05	1.98	12	0.13	-258.00	11999.00	54000	20230222	-56.02	21300	20231101	11.50	54000	-56.02	20230222	21300	11.50	20231101	54000	-56.02	20230222	21300	11.50	20231101	1.39	N	336370	100	35 억	2220720	N	N	47	N	N
68	20231120	141113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23850	750	2	3.25	935923400	39450	115.58	23100	23850	23100	30000	16200	23100	23724.29	6.32	-405	6971	23966	23532	23216	22782	22466	23375	22625	35	6900	100	17090	50	1	35111195	8374	-92.44	1.99	12	0.11	-258.00	11999.00	54000	20230222	-55.83	21300	20231101	11.97	54000	-55.83	20230222	21300	11.97	20231101	54000	-55.83	20230222	21300	11.97	20231101	1.39	N	336370	100	35 억	2220720	N	N	47	N	N
69	20231120	131102	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23850	750	2	3.25	834717500	35199	103.13	23100	23850	23100	30000	16200	23100	23714.24	6.32	-405	7467	23966	23532	23216	22782	22466	23375	22625	35	6900	100	17090	50	1	35111195	8374	-92.44	1.99	12	0.10	-258.00	11999.00	54000	20230222	-55.83	21300	20231101	11.97	54000	-55.83	20230222	21300	11.97	20231101	54000	-55.83	20230222	21300	11.97	20231101	1.39	N	336370	100	35 억	2220720	N	N	47	N	N
70	20231120	121109	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23800	700	2	3.03	665482450	28078	82.26	23100	23850	23100	30000	16200	23100	23701.21	6.32	-405	7050	23966	23532	23216	22782	22466	23375	22625	35	6900	100	17090	50	1	35111195	8356	-92.25	1.98	12	0.08	-258.00	11999.00	54000	20230222	-55.93	21300	20231101	11.74	54000	-55.93	20230222	21300	11.74	20231101	54000	-55.93	20230222	21300	11.74	20231101	1.39	N	336370	100	35 억	2220720	N	N	47	N	N
71	20231120	111102	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23850	750	2	3.25	587097700	24785	72.62	23100	23850	23100	30000	16200	23100	23687.62	6.32	-405	7393	23966	23532	23216	22782	22466	23375	22625	35	6900	100	17090	50	1	35111195	8374	-92.44	1.99	12	0.07	-258.00	11999.00	54000	20230222	-55.83	21300	20231101	11.97	54000	-55.83	20230222	21300	11.97	20231101	54000	-55.83	20230222	21300	11.97	20231101	1.39	N	336370	100	35 억	2220720	N	N	47	N	N
72	20231120	101100	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23750	650	2	2.81	401481350	16984	49.76	23100	23850	23100	30000	16200	23100	23638.80	6.32	-405	7386	23966	23532	23216	22782	22466	23375	22625	35	6900	100	17090	50	1	35111195	8339	-92.05	1.98	12	0.05	-258.00	11999.00	54000	20230222	-56.02	21300	20231101	11.50	54000	-56.02	20230222	21300	11.50	20231101	54000	-56.02	20230222	21300	11.50	20231101	1.39	N	336370	100	35 억	2220720	N	N	47	N	N
73	20231120	091112	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23250	150	2	0.65	30633700	1317	3.86	23100	23400	23100	30000	16200	23100	23260.21	6.32	-405	-499	23966	23532	23216	22782	22466	23375	22625	35	6900	100	17090	50	1	35111195	8163	-90.12	1.94	12	0.00	-258.00	11999.00	54000	20230222	-56.94	21300	20231101	9.15	54000	-56.94	20230222	21300	9.15	20231101	54000	-56.94	20230222	21300	9.15	20231101	1.39	N	336370	100	35 억	2220720	N	N	47	N	N
74	20231117	161135	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23100	-500	5	-2.12	784764200	34065	126.31	23650	23650	22900	30650	16550	23600	23037.22	6.35	494	-10219	23900	23750	23500	23350	23100	23825	23425	35	7050	100	17460	50	1	35111195	8111	-89.53	1.93	12	0.10	-258.00	11999.00	54000	20230222	-57.22	21300	20231101	8.45	54000	-57.22	20230222	21300	8.45	20231101	54000	-57.22	20230222	21300	8.45	20231101	1.37	N	336370	100	35 억	2231107	N	N	47	N	N
75	20231117	151142	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23000	-600	5	-2.54	731929000	31774	117.82	23650	23650	22900	30650	16550	23600	23035.47	6.35	494	-10445	23900	23750	23500	23350	23100	23825	23425	35	7050	100	17460	50	1	35111195	8076	-89.15	1.92	12	0.09	-258.00	11999.00	54000	20230222	-57.41	21300	20231101	7.98	54000	-57.41	20230222	21300	7.98	20231101	54000	-57.41	20230222	21300	7.98	20231101	1.37	N	336370	100	35 억	2231107	N	N	23	N	N
76	20231117	141135	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23150	-450	5	-1.91	656980750	28523	105.76	23650	23650	22900	30650	16550	23600	23033.37	6.35	494	-9518	23900	23750	23500	23350	23100	23825	23425	35	7050	100	17460	50	1	35111195	8128	-89.73	1.93	12	0.08	-258.00	11999.00	54000	20230222	-57.13	21300	20231101	8.69	54000	-57.13	20230222	21300	8.69	20231101	54000	-57.13	20230222	21300	8.69	20231101	1.37	N	336370	100	35 억	2231107	N	N	23	N	N
77	20231117	131133	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23100	-500	5	-2.12	617326250	26803	99.38	23650	23650	22900	30650	16550	23600	23031.98	6.35	494	-9605	23900	23750	23500	23350	23100	23825	23425	35	7050	100	17460	50	1	35111195	8111	-89.53	1.93	12	0.08	-258.00	11999.00	54000	20230222	-57.22	21300	20231101	8.45	54000	-57.22	20230222	21300	8.45	20231101	54000	-57.22	20230222	21300	8.45	20231101	1.37	N	336370	100	35 억	2231107	N	N	23	N	N
78	20231117	121136	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23000	-600	5	-2.54	585868450	25439	94.33	23650	23650	22900	30650	16550	23600	23030.33	6.35	494	-9291	23900	23750	23500	23350	23100	23825	23425	35	7050	100	17460	50	1	35111195	8076	-89.15	1.92	12	0.07	-258.00	11999.00	54000	20230222	-57.41	21300	20231101	7.98	54000	-57.41	20230222	21300	7.98	20231101	54000	-57.41	20230222	21300	7.98	20231101	1.37	N	336370	100	35 억	2231107	N	N	23	N	N
79	20231117	111141	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22900	-700	5	-2.97	536265750	23279	86.32	23650	23650	22900	30650	16550	23600	23036.46	6.35	494	-8910	23900	23750	23500	23350	23100	23825	23425	35	7050	100	17460	50	1	35111195	8040	-88.76	1.91	12	0.07	-258.00	11999.00	54000	20230222	-57.59	21300	20231101	7.51	54000	-57.59	20230222	21300	7.51	20231101	54000	-57.59	20230222	21300	7.51	20231101	1.37	N	336370	100	35 억	2231107	N	N	23	N	N
80	20231117	101138	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23100	-500	5	-2.12	365281200	15831	58.70	23650	23650	22900	30650	16550	23600	23073.79	6.35	494	-8548	23900	23750	23500	23350	23100	23825	23425	35	7050	100	17460	50	1	35111195	8111	-89.53	1.93	12	0.05	-258.00	11999.00	54000	20230222	-57.22	21300	20231101	8.45	54000	-57.22	20230222	21300	8.45	20231101	54000	-57.22	20230222	21300	8.45	20231101	1.37	N	336370	100	35 억	2231107	N	N	23	N	N
81	20231117	091139	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23050	-550	5	-2.33	106928750	4607	17.08	23650	23650	23050	30650	16550	23600	23210.06	6.35	494	-2482	23900	23750	23500	23350	23100	23825	23425	35	7050	100	17460	50	1	35111195	8093	-89.34	1.92	12	0.01	-258.00	11999.00	54000	20230222	-57.31	21300	20231101	8.22	54000	-57.31	20230222	21300	8.22	20231101	54000	-57.31	20230222	21300	8.22	20231101	1.37	N	336370	100	35 억	2231107	N	N	23	N	N
82	20231116	161136	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23650	300	2	1.28	618157700	26281	32.09	23350	23650	23250	30350	16350	23350	23521.09	6.36	-316	-2608	24416	23882	23416	22882	22416	23650	22650	35	7000	100	17270	50	1	35111195	8304	-91.67	1.97	12	0.07	-258.00	11999.00	54000	20230222	-56.20	21300	20231101	11.03	54000	-56.20	20230222	21300	11.03	20231101	54000	-56.20	20230222	21300	11.03	20231101	1.38	N	336370	100	35 억	2233184	N	N	324	N	N
83	20231116	151129	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23500	150	2	0.64	560956550	23854	29.13	23350	23650	23250	30350	16350	23350	23516.25	6.36	-316	-2432	24416	23882	23416	22882	22416	23650	22650	35	7000	100	17270	50	1	35111195	8251	-91.09	1.96	12	0.07	-258.00	11999.00	54000	20230222	-56.48	21300	20231101	10.33	54000	-56.48	20230222	21300	10.33	20231101	54000	-56.48	20230222	21300	10.33	20231101	1.38	N	336370	100	35 억	2233184	N	N	324	N	N
84	20231116	141105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23500	150	2	0.64	473037900	20118	24.57	23350	23650	23250	30350	16350	23350	23513.17	6.36	-316	-1621	24416	23882	23416	22882	22416	23650	22650	35	7000	100	17270	50	1	35111195	8251	-91.09	1.96	12	0.06	-258.00	11999.00	54000	20230222	-56.48	21300	20231101	10.33	54000	-56.48	20230222	21300	10.33	20231101	54000	-56.48	20230222	21300	10.33	20231101	1.38	N	336370	100	35 억	2233184	N	N	324	N	N
85	20231116	131129	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23650	300	2	1.28	363881200	15486	18.91	23350	23650	23250	30350	16350	23350	23497.43	6.36	-316	-444	24416	23882	23416	22882	22416	23650	22650	35	7000	100	17270	50	1	35111195	8304	-91.67	1.97	12	0.04	-258.00	11999.00	54000	20230222	-56.20	21300	20231101	11.03	54000	-56.20	20230222	21300	11.03	20231101	54000	-56.20	20230222	21300	11.03	20231101	1.38	N	336370	100	35 억	2233184	N	N	324	N	N
86	20231116	121130	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23600	250	2	1.07	281122100	11980	14.63	23350	23600	23250	30350	16350	23350	23465.95	6.36	-316	-161	24416	23882	23416	22882	22416	23650	22650	35	7000	100	17270	50	1	35111195	8286	-91.47	1.97	12	0.03	-258.00	11999.00	54000	20230222	-56.30	21300	20231101	10.80	54000	-56.30	20230222	21300	10.80	20231101	54000	-56.30	20230222	21300	10.80	20231101	1.38	N	336370	100	35 억	2233184	N	N	324	N	N
87	20231116	111129	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23350	0	3	0.00	199705350	8513	10.40	23350	23600	23250	30350	16350	23350	23458.87	6.36	-316	-1487	24416	23882	23416	22882	22416	23650	22650	35	7000	100	17270	50	1	35111195	8198	-90.50	1.95	12	0.02	-258.00	11999.00	54000	20230222	-56.76	21300	20231101	9.62	54000	-56.76	20230222	21300	9.62	20231101	54000	-56.76	20230222	21300	9.62	20231101	1.38	N	336370	100	35 억	2233184	N	N	324	N	N
88	20231116	101129	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23300	-50	5	-0.21	31916650	1366	1.67	23350	23550	23300	30350	16350	23350	23365.04	6.36	-316	-415	24416	23882	23416	22882	22416	23650	22650	35	7000	100	17270	50	1	35111195	8181	-90.31	1.94	12	0.00	-258.00	11999.00	54000	20230222	-56.85	21300	20231101	9.39	54000	-56.85	20230222	21300	9.39	20231101	54000	-56.85	20230222	21300	9.39	20231101	1.38	N	336370	100	35 억	2233184	N	N	324	N	N
89	20231116	091135	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23350	0	3	0.00	0	0	0.00	0	0	0	30350	16350	23350	0.00	6.36	-316	0	24416	23882	23416	22882	22416	23650	22650	35	7000	100	17270	50	1	35111195	8198	-90.50	1.95	12	0.00	-258.00	11999.00	54000	20230222	-56.76	21300	20231101	9.62	54000	-56.76	20230222	21300	9.62	20231101	54000	-56.76	20230222	21300	9.62	20231101	1.38	N	336370	100	35 억	2233184	N	N	324	N	N
90	20231115	161010	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23350	700	2	3.09	1925335200	81700	239.39	23450	23950	22950	29400	15900	22650	23566.06	6.37	67	-3209	23216	22932	22516	22232	21816	23075	22375	35	6750	100	16760	50	1	35111195	8198	-90.50	1.95	12	0.23	-258.00	11999.00	54000	20230222	-56.76	21300	20231101	9.62	54000	-56.76	20230222	21300	9.62	20231101	54000	-56.76	20230222	21300	9.62	20231101	1.38	N	336370	100	35 억	2236664	N	N	324	N	N
91	20231115	151150	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23350	700	2	3.09	1759885950	74602	218.59	23450	23950	22950	29400	15900	22650	23590.33	6.37	67	-2027	23216	22932	22516	22232	21816	23075	22375	35	6750	100	16760	50	1	35111195	8198	-90.50	1.95	12	0.21	-258.00	11999.00	54000	20230222	-56.76	21300	20231101	9.62	54000	-56.76	20230222	21300	9.62	20231101	54000	-56.76	20230222	21300	9.62	20231101	1.38	N	336370	100	35 억	2236664	N	N	0	N	N
92	20231115	141146	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23450	800	2	3.53	1356213950	57329	167.98	23450	23950	22950	29400	15900	22650	23656.68	6.37	67	2656	23216	22932	22516	22232	21816	23075	22375	35	6750	100	16760	50	1	35111195	8234	-90.89	1.95	12	0.16	-258.00	11999.00	54000	20230222	-56.57	21300	20231101	10.09	54000	-56.57	20230222	21300	10.09	20231101	54000	-56.57	20230222	21300	10.09	20231101	1.38	N	336370	100	35 억	2236664	N	N	0	N	N
93	20231115	131147	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23450	800	2	3.53	1220635050	51552	151.05	23450	23950	22950	29400	15900	22650	23677.74	6.37	67	3847	23216	22932	22516	22232	21816	23075	22375	35	6750	100	16760	50	1	35111195	8234	-90.89	1.95	12	0.15	-258.00	11999.00	54000	20230222	-56.57	21300	20231101	10.09	54000	-56.57	20230222	21300	10.09	20231101	54000	-56.57	20230222	21300	10.09	20231101	1.38	N	336370	100	35 억	2236664	N	N	0	N	N
94	20231115	121148	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23500	850	2	3.75	1166925000	49262	144.34	23450	23950	22950	29400	15900	22650	23688.14	6.37	67	4951	23216	22932	22516	22232	21816	23075	22375	35	6750	100	16760	50	1	35111195	8251	-91.09	1.96	12	0.14	-258.00	11999.00	54000	20230222	-56.48	21300	20231101	10.33	54000	-56.48	20230222	21300	10.33	20231101	54000	-56.48	20230222	21300	10.33	20231101	1.38	N	336370	100	35 억	2236664	N	N	0	N	N
95	20231115	111202	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23400	750	2	3.31	1123023350	47388	138.85	23450	23950	22950	29400	15900	22650	23698.48	6.37	67	4702	23216	22932	22516	22232	21816	23075	22375	35	6750	100	16760	50	1	35111195	8216	-90.70	1.95	12	0.13	-258.00	11999.00	54000	20230222	-56.67	21300	20231101	9.86	54000	-56.67	20230222	21300	9.86	20231101	54000	-56.67	20230222	21300	9.86	20231101	1.38	N	336370	100	35 억	2236664	N	N	0	N	N
96	20231115	101152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23550	900	2	3.97	974401200	41080	120.37	23450	23950	22950	29400	15900	22650	23719.60	6.37	67	7044	23216	22932	22516	22232	21816	23075	22375	35	6750	100	16760	50	1	35111195	8269	-91.28	1.96	12	0.12	-258.00	11999.00	54000	20230222	-56.39	21300	20231101	10.56	54000	-56.39	20230222	21300	10.56	20231101	54000	-56.39	20230222	21300	10.56	20231101	1.38	N	336370	100	35 억	2236664	N	N	0	N	N
97	20231115	091141	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23750	1100	2	4.86	482925900	20410	59.80	23450	23850	22950	29400	15900	22650	23661.24	6.37	67	3408	23216	22932	22516	22232	21816	23075	22375	35	6750	100	16760	50	1	35111195	8339	-92.05	1.98	12	0.06	-258.00	11999.00	54000	20230222	-56.02	21300	20231101	11.50	54000	-56.02	20230222	21300	11.50	20231101	54000	-56.02	20230222	21300	11.50	20231101	1.38	N	336370	100	35 억	2236664	N	N	0	N	N
98	20231114	161124	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22650	550	2	2.49	767587200	33922	73.60	22100	22800	22100	28700	15500	22100	22628.01	6.34	0	10791	23233	22666	22333	21766	21433	22500	21600	35	6600	100	16350	50	1	35111195	7953	-87.79	1.89	12	0.10	-258.00	11999.00	54000	20230222	-58.06	21300	20231101	6.34	54000	-58.06	20230222	21300	6.34	20231101	54000	-58.06	20230222	21300	6.34	20231101	1.39	N	336370	100	35 억	2226375	N	N	207	N	N
99	20231114	151131	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22650	550	2	2.49	721173750	31873	69.15	22100	22800	22100	28700	15500	22100	22626.51	6.34	0	10291	23233	22666	22333	21766	21433	22500	21600	35	6600	100	16350	50	1	35111195	7953	-87.79	1.89	12	0.09	-258.00	11999.00	54000	20230222	-58.06	21300	20231101	6.34	54000	-58.06	20230222	21300	6.34	20231101	54000	-58.06	20230222	21300	6.34	20231101	1.39	N	336370	100	35 억	2226375	N	N	207	N	N
100	20231114	141127	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22750	650	2	2.94	631057350	27896	60.52	22100	22800	22100	28700	15500	22100	22621.82	6.34	0	9721	23233	22666	22333	21766	21433	22500	21600	35	6600	100	16350	50	1	35111195	7988	-88.18	1.90	12	0.08	-258.00	11999.00	54000	20230222	-57.87	21300	20231101	6.81	54000	-57.87	20230222	21300	6.81	20231101	54000	-57.87	20230222	21300	6.81	20231101	1.39	N	336370	100	35 억	2226375	N	N	207	N	N
101	20231114	131129	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22700	600	2	2.71	510494000	22590	49.01	22100	22800	22100	28700	15500	22100	22598.27	6.34	0	7507	23233	22666	22333	21766	21433	22500	21600	35	6600	100	16350	50	1	35111195	7970	-87.98	1.89	12	0.06	-258.00	11999.00	54000	20230222	-57.96	21300	20231101	6.57	54000	-57.96	20230222	21300	6.57	20231101	54000	-57.96	20230222	21300	6.57	20231101	1.39	N	336370	100	35 억	2226375	N	N	207	N	N
102	20231114	121132	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22700	600	2	2.71	430746100	19072	41.38	22100	22800	22100	28700	15500	22100	22585.31	6.34	0	5152	23233	22666	22333	21766	21433	22500	21600	35	6600	100	16350	50	1	35111195	7970	-87.98	1.89	12	0.05	-258.00	11999.00	54000	20230222	-57.96	21300	20231101	6.57	54000	-57.96	20230222	21300	6.57	20231101	54000	-57.96	20230222	21300	6.57	20231101	1.39	N	336370	100	35 억	2226375	N	N	207	N	N
103	20231114	111142	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22600	500	2	2.26	360771450	15981	34.67	22100	22800	22100	28700	15500	22100	22575.08	6.34	0	4776	23233	22666	22333	21766	21433	22500	21600	35	6600	100	16350	50	1	35111195	7935	-87.60	1.88	12	0.05	-258.00	11999.00	54000	20230222	-58.15	21300	20231101	6.10	54000	-58.15	20230222	21300	6.10	20231101	54000	-58.15	20230222	21300	6.10	20231101	1.39	N	336370	100	35 억	2226375	N	N	207	N	N
104	20231114	101131	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22650	550	2	2.49	227889450	10126	21.97	22100	22700	22100	28700	15500	22100	22505.46	6.34	0	996	23233	22666	22333	21766	21433	22500	21600	35	6600	100	16350	50	1	35111195	7953	-87.79	1.89	12	0.03	-258.00	11999.00	54000	20230222	-58.06	21300	20231101	6.34	54000	-58.06	20230222	21300	6.34	20231101	54000	-58.06	20230222	21300	6.34	20231101	1.39	N	336370	100	35 억	2226375	N	N	207	N	N
105	20231114	091117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22300	200	2	0.90	19347500	870	1.89	22100	22450	22100	28700	15500	22100	22238.82	6.34	0	-25	23233	22666	22333	21766	21433	22500	21600	35	6600	100	16350	50	1	35111195	7830	-86.43	1.86	12	0.00	-258.00	11999.00	54000	20230222	-58.70	21300	20231101	4.69	54000	-58.70	20230222	21300	4.69	20231101	54000	-58.70	20230222	21300	4.69	20231101	1.39	N	336370	100	35 억	2226375	N	N	207	N	N
106	20231113	161109	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22100	-400	5	-1.78	1024595750	45938	79.73	22500	22900	22000	29250	15750	22500	22304.30	6.33	-47	-2374	23366	22932	22566	22132	21766	22750	21950	35	6750	100	16650	50	1	35111195	7760	-85.66	1.84	12	0.13	-258.00	11999.00	54000	20230222	-59.07	21300	20231101	3.76	54000	-59.07	20230222	21300	3.76	20231101	54000	-59.07	20230222	21300	3.76	20231101	1.39	N	336370	100	35 억	2224061	N	N	207	N	N
107	20231113	151103	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22100	-400	5	-1.78	935395500	41898	72.72	22500	22900	22000	29250	15750	22500	22325.54	6.33	-47	-2286	23366	22932	22566	22132	21766	22750	21950	35	6750	100	16650	50	1	35111195	7760	-85.66	1.84	12	0.12	-258.00	11999.00	54000	20230222	-59.07	21300	20231101	3.76	54000	-59.07	20230222	21300	3.76	20231101	54000	-59.07	20230222	21300	3.76	20231101	1.39	N	336370	100	35 억	2224061	N	N	35	N	N
108	20231113	141104	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22150	-350	5	-1.56	767975250	34322	59.57	22500	22900	22100	29250	15750	22500	22375.60	6.33	-47	-3157	23366	22932	22566	22132	21766	22750	21950	35	6750	100	16650	50	1	35111195	7777	-85.85	1.85	12	0.10	-258.00	11999.00	54000	20230222	-58.98	21300	20231101	3.99	54000	-58.98	20230222	21300	3.99	20231101	54000	-58.98	20230222	21300	3.99	20231101	1.39	N	336370	100	35 억	2224061	N	N	35	N	N
109	20231113	131102	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22250	-250	5	-1.11	639838750	28539	49.53	22500	22900	22150	29250	15750	22500	22419.80	6.33	-47	-2674	23366	22932	22566	22132	21766	22750	21950	35	6750	100	16650	50	1	35111195	7812	-86.24	1.85	12	0.08	-258.00	11999.00	54000	20230222	-58.80	21300	20231101	4.46	54000	-58.80	20230222	21300	4.46	20231101	54000	-58.80	20230222	21300	4.46	20231101	1.39	N	336370	100	35 억	2224061	N	N	35	N	N
110	20231113	121106	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22250	-250	5	-1.11	598894800	26699	46.34	22500	22900	22200	29250	15750	22500	22431.36	6.33	-47	-1971	23366	22932	22566	22132	21766	22750	21950	35	6750	100	16650	50	1	35111195	7812	-86.24	1.85	12	0.08	-258.00	11999.00	54000	20230222	-58.80	21300	20231101	4.46	54000	-58.80	20230222	21300	4.46	20231101	54000	-58.80	20230222	21300	4.46	20231101	1.39	N	336370	100	35 억	2224061	N	N	35	N	N
111	20231113	111101	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22500	0	3	0.00	471509900	20983	36.42	22500	22900	22300	29250	15750	22500	22471.04	6.33	-47	1609	23366	22932	22566	22132	21766	22750	21950	35	6750	100	16650	50	1	35111195	7900	-87.21	1.88	12	0.06	-258.00	11999.00	54000	20230222	-58.33	21300	20231101	5.63	54000	-58.33	20230222	21300	5.63	20231101	54000	-58.33	20230222	21300	5.63	20231101	1.39	N	336370	100	35 억	2224061	N	N	35	N	N
112	20231113	101059	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22300	-200	5	-0.89	392620300	17470	30.32	22500	22900	22300	29250	15750	22500	22473.97	6.33	-47	1858	23366	22932	22566	22132	21766	22750	21950	35	6750	100	16650	50	1	35111195	7830	-86.43	1.86	12	0.05	-258.00	11999.00	54000	20230222	-58.70	21300	20231101	4.69	54000	-58.70	20230222	21300	4.69	20231101	54000	-58.70	20230222	21300	4.69	20231101	1.39	N	336370	100	35 억	2224061	N	N	35	N	N
113	20231113	091108	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22550	50	2	0.22	33798050	1493	2.59	22500	22900	22500	29250	15750	22500	22637.68	6.33	-47	104	23366	22932	22566	22132	21766	22750	21950	35	6750	100	16650	50	1	35111195	7918	-87.40	1.88	12	0.00	-258.00	11999.00	54000	20230222	-58.24	21300	20231101	5.87	54000	-58.24	20230222	21300	5.87	20231101	54000	-58.24	20230222	21300	5.87	20231101	1.39	N	336370	100	35 억	2224061	N	N	35	N	N
114	20231110	161120	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22500	-550	5	-2.39	1290564500	57492	117.26	23000	23000	22200	29950	16150	23050	22447.69	6.34	40	-8699	24083	23566	23283	22766	22483	23425	22625	35	6900	100	17050	50	1	35111195	7900	-87.21	1.88	12	0.16	-258.00	11999.00	54000	20230222	-58.33	21300	20231101	5.63	54000	-58.33	20230222	21300	5.63	20231101	54000	-58.33	20230222	21300	5.63	20231101	1.42	N	336370	100	35 억	2227686	N	N	35	N	N
115	20231110	151126	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22600	-450	5	-1.95	1221071850	54407	110.96	23000	23000	22200	29950	16150	23050	22443.29	6.34	40	-7742	24083	23566	23283	22766	22483	23425	22625	35	6900	100	17050	50	1	35111195	7935	-87.60	1.88	12	0.15	-258.00	11999.00	54000	20230222	-58.15	21300	20231101	6.10	54000	-58.15	20230222	21300	6.10	20231101	54000	-58.15	20230222	21300	6.10	20231101	1.42	N	336370	100	35 억	2227686	N	N	168	N	N
116	20231110	141111	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22650	-400	5	-1.74	1018296250	45439	92.67	23000	23000	22200	29950	16150	23050	22410.18	6.34	40	-5519	24083	23566	23283	22766	22483	23425	22625	35	6900	100	17050	50	1	35111195	7953	-87.79	1.89	12	0.13	-258.00	11999.00	54000	20230222	-58.06	21300	20231101	6.34	54000	-58.06	20230222	21300	6.34	20231101	54000	-58.06	20230222	21300	6.34	20231101	1.42	N	336370	100	35 억	2227686	N	N	168	N	N
117	20231110	131112	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22350	-700	5	-3.04	776584100	34665	70.70	23000	23000	22200	29950	16150	23050	22402.54	6.34	40	-9224	24083	23566	23283	22766	22483	23425	22625	35	6900	100	17050	50	1	35111195	7847	-86.63	1.86	12	0.10	-258.00	11999.00	54000	20230222	-58.61	21300	20231101	4.93	54000	-58.61	20230222	21300	4.93	20231101	54000	-58.61	20230222	21300	4.93	20231101	1.42	N	336370	100	35 억	2227686	N	N	168	N	N
118	20231110	121120	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22300	-750	5	-3.25	716426450	31971	65.21	23000	23000	22200	29950	16150	23050	22408.63	6.34	40	-7957	24083	23566	23283	22766	22483	23425	22625	35	6900	100	17050	50	1	35111195	7830	-86.43	1.86	12	0.09	-258.00	11999.00	54000	20230222	-58.70	21300	20231101	4.69	54000	-58.70	20230222	21300	4.69	20231101	54000	-58.70	20230222	21300	4.69	20231101	1.42	N	336370	100	35 억	2227686	N	N	168	N	N
119	20231110	111058	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22350	-700	5	-3.04	602957200	26875	54.81	23000	23000	22250	29950	16150	23050	22435.62	6.34	40	-5533	24083	23566	23283	22766	22483	23425	22625	35	6900	100	17050	50	1	35111195	7847	-86.63	1.86	12	0.08	-258.00	11999.00	54000	20230222	-58.61	21300	20231101	4.93	54000	-58.61	20230222	21300	4.93	20231101	54000	-58.61	20230222	21300	4.93	20231101	1.42	N	336370	100	35 억	2227686	N	N	168	N	N
120	20231110	101111	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22450	-600	5	-2.60	361798300	16089	32.81	23000	23000	22350	29950	16150	23050	22487.31	6.34	40	-5824	24083	23566	23283	22766	22483	23425	22625	35	6900	100	17050	50	1	35111195	7882	-87.02	1.87	12	0.05	-258.00	11999.00	54000	20230222	-58.43	21300	20231101	5.40	54000	-58.43	20230222	21300	5.40	20231101	54000	-58.43	20230222	21300	5.40	20231101	1.42	N	336370	100	35 억	2227686	N	N	168	N	N
121	20231110	091052	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22750	-300	5	-1.30	68637900	3025	6.17	23000	23000	22600	29950	16150	23050	22690.21	6.34	40	-899	24083	23566	23283	22766	22483	23425	22625	35	6900	100	17050	50	1	35111195	7988	-88.18	1.90	12	0.01	-258.00	11999.00	54000	20230222	-57.87	21300	20231101	6.81	54000	-57.87	20230222	21300	6.81	20231101	54000	-57.87	20230222	21300	6.81	20231101	1.42	N	336370	100	35 억	2227686	N	N	168	N	N
122	20231109	161046	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23050	-550	5	-2.33	1132648350	48729	63.62	23800	23800	23000	30650	16550	23600	23244.21	6.35	9	-11012	24266	23932	23766	23432	23266	23850	23350	35	7050	100	17460	50	1	35111195	8093	-89.34	1.92	12	0.14	-258.00	11999.00	54000	20230222	-57.31	21300	20231101	8.22	54000	-57.31	20230222	21300	8.22	20231101	54000	-57.31	20230222	21300	8.22	20231101	1.40	N	336370	100	35 억	2230395	N	N	168	N	N
123	20231109	151046	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23100	-500	5	-2.12	1083285050	46590	60.82	23800	23800	23000	30650	16550	23600	23251.45	6.35	9	-10627	24266	23932	23766	23432	23266	23850	23350	35	7050	100	17460	50	1	35111195	8111	-89.53	1.93	12	0.13	-258.00	11999.00	54000	20230222	-57.22	21300	20231101	8.45	54000	-57.22	20230222	21300	8.45	20231101	54000	-57.22	20230222	21300	8.45	20231101	1.40	N	336370	100	35 억	2230395	N	N	653	N	N
124	20231109	141041	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23150	-450	5	-1.91	921562100	39605	51.71	23800	23800	23000	30650	16550	23600	23268.83	6.35	9	-11236	24266	23932	23766	23432	23266	23850	23350	35	7050	100	17460	50	1	35111195	8128	-89.73	1.93	12	0.11	-258.00	11999.00	54000	20230222	-57.13	21300	20231101	8.69	54000	-57.13	20230222	21300	8.69	20231101	54000	-57.13	20230222	21300	8.69	20231101	1.40	N	336370	100	35 억	2230395	N	N	653	N	N
125	20231109	131044	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23050	-550	5	-2.33	792075400	34007	44.40	23800	23800	23000	30650	16550	23600	23291.54	6.35	9	-10213	24266	23932	23766	23432	23266	23850	23350	35	7050	100	17460	50	1	35111195	8093	-89.34	1.92	12	0.10	-258.00	11999.00	54000	20230222	-57.31	21300	20231101	8.22	54000	-57.31	20230222	21300	8.22	20231101	54000	-57.31	20230222	21300	8.22	20231101	1.40	N	336370	100	35 억	2230395	N	N	653	N	N
126	20231109	121049	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23100	-500	5	-2.12	744252750	31935	41.69	23800	23800	23000	30650	16550	23600	23305.24	6.35	9	-8843	24266	23932	23766	23432	23266	23850	23350	35	7050	100	17460	50	1	35111195	8111	-89.53	1.93	12	0.09	-258.00	11999.00	54000	20230222	-57.22	21300	20231101	8.45	54000	-57.22	20230222	21300	8.45	20231101	54000	-57.22	20230222	21300	8.45	20231101	1.40	N	336370	100	35 억	2230395	N	N	653	N	N
127	20231109	111044	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23300	-300	5	-1.27	532485350	22774	29.73	23800	23800	23100	30650	16550	23600	23381.28	6.35	9	-7046	24266	23932	23766	23432	23266	23850	23350	35	7050	100	17460	50	1	35111195	8181	-90.31	1.94	12	0.06	-258.00	11999.00	54000	20230222	-56.85	21300	20231101	9.39	54000	-56.85	20230222	21300	9.39	20231101	54000	-56.85	20230222	21300	9.39	20231101	1.40	N	336370	100	35 억	2230395	N	N	653	N	N
128	20231109	101038	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23200	-400	5	-1.69	375257000	16010	20.90	23800	23800	23150	30650	16550	23600	23438.91	6.35	9	-5786	24266	23932	23766	23432	23266	23850	23350	35	7050	100	17460	50	1	35111195	8146	-89.92	1.93	12	0.05	-258.00	11999.00	54000	20230222	-57.04	21300	20231101	8.92	54000	-57.04	20230222	21300	8.92	20231101	54000	-57.04	20230222	21300	8.92	20231101	1.40	N	336370	100	35 억	2230395	N	N	653	N	N
129	20231109	091046	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23400	-200	5	-0.85	123857350	5246	6.85	23800	23800	23300	30650	16550	23600	23609.86	6.35	9	-3128	24266	23932	23766	23432	23266	23850	23350	35	7050	100	17460	50	1	35111195	8216	-90.70	1.95	12	0.01	-258.00	11999.00	54000	20230222	-56.67	21300	20231101	9.86	54000	-56.67	20230222	21300	9.86	20231101	54000	-56.67	20230222	21300	9.86	20231101	1.40	N	336370	100	35 억	2230395	N	N	653	N	N
130	20231108	161037	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23600	100	2	0.43	1798890050	75382	93.03	23600	24100	23600	30550	16450	23500	23863.71	6.37	-434	-6170	24766	24132	23616	22982	22466	23875	22725	35	7050	100	17390	50	1	35111195	8286	-91.47	1.97	12	0.21	-258.00	11999.00	54000	20230222	-56.30	21300	20231101	10.80	54000	-56.30	20230222	21300	10.80	20231101	54000	-56.30	20230222	21300	10.80	20231101	1.40	N	336370	100	35 억	2236573	N	N	653	N	N
131	20231108	151042	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23600	100	2	0.43	1744664750	73086	90.19	23600	24100	23600	30550	16450	23500	23871.39	6.37	-434	-6403	24766	24132	23616	22982	22466	23875	22725	35	7050	100	17390	50	1	35111195	8286	-91.47	1.97	12	0.21	-258.00	11999.00	54000	20230222	-56.30	21300	20231101	10.80	54000	-56.30	20230222	21300	10.80	20231101	54000	-56.30	20230222	21300	10.80	20231101	1.40	N	336370	100	35 억	2236573	N	N	1855	N	N
132	20231108	141035	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23850	350	2	1.49	1503970800	62931	77.66	23600	24100	23600	30550	16450	23500	23898.73	6.37	-434	-1751	24766	24132	23616	22982	22466	23875	22725	35	7050	100	17390	50	1	35111195	8374	-92.44	1.99	12	0.18	-258.00	11999.00	54000	20230222	-55.83	21300	20231101	11.97	54000	-55.83	20230222	21300	11.97	20231101	54000	-55.83	20230222	21300	11.97	20231101	1.40	N	336370	100	35 억	2236573	N	N	1855	N	N
133	20231108	131033	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23900	400	2	1.70	1385446900	57981	71.55	23600	24100	23600	30550	16450	23500	23894.84	6.37	-434	1184	24766	24132	23616	22982	22466	23875	22725	35	7050	100	17390	50	1	35111195	8392	-92.64	1.99	12	0.17	-258.00	11999.00	54000	20230222	-55.74	21300	20231101	12.21	54000	-55.74	20230222	21300	12.21	20231101	54000	-55.74	20230222	21300	12.21	20231101	1.40	N	336370	100	35 억	2236573	N	N	1855	N	N
134	20231108	121029	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23950	450	2	1.91	1236992100	51781	63.90	23600	24100	23600	30550	16450	23500	23888.92	6.37	-434	3847	24766	24132	23616	22982	22466	23875	22725	35	7050	100	17390	50	1	35111195	8409	-92.83	2.00	12	0.15	-258.00	11999.00	54000	20230222	-55.65	21300	20231101	12.44	54000	-55.65	20230222	21300	12.44	20231101	54000	-55.65	20230222	21300	12.44	20231101	1.40	N	336370	100	35 억	2236573	N	N	1855	N	N
135	20231108	111038	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23800	300	2	1.28	902462800	37785	46.63	23600	24100	23600	30550	16450	23500	23884.16	6.37	-434	-3640	24766	24132	23616	22982	22466	23875	22725	35	7050	100	17390	50	1	35111195	8356	-92.25	1.98	12	0.11	-258.00	11999.00	54000	20230222	-55.93	21300	20231101	11.74	54000	-55.93	20230222	21300	11.74	20231101	54000	-55.93	20230222	21300	11.74	20231101	1.40	N	336370	100	35 억	2236573	N	N	1855	N	N
136	20231108	101035	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24000	500	2	2.13	657695300	27494	33.93	23600	24100	23600	30550	16450	23500	23921.41	6.37	-434	-436	24766	24132	23616	22982	22466	23875	22725	35	7050	100	17390	50	1	35111195	8427	-93.02	2.00	12	0.08	-258.00	11999.00	54000	20230222	-55.56	21300	20231101	12.68	54000	-55.56	20230222	21300	12.68	20231101	54000	-55.56	20230222	21300	12.68	20231101	1.40	N	336370	100	35 억	2236573	N	N	1855	N	N
137	20231108	091034	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24100	600	2	2.55	293475350	12267	15.14	23600	24100	23600	30550	16450	23500	23923.97	6.37	-434	2351	24766	24132	23616	22982	22466	23875	22725	35	7050	100	17390	50	1	35111195	8462	-93.41	2.01	12	0.03	-258.00	11999.00	54000	20230222	-55.37	21300	20231101	13.15	54000	-55.37	20230222	21300	13.15	20231101	54000	-55.37	20230222	21300	13.15	20231101	1.40	N	336370	100	35 억	2236573	N	N	1855	N	N
138	20231107	161035	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23500	-650	5	-2.69	1905328600	80509	48.76	24250	24250	23100	31350	16950	24150	23666.31	6.40	-418	-9727	24883	24516	23883	23516	22883	24700	23700	35	7200	100	17870	50	1	35111195	8251	-91.09	1.96	12	0.23	-258.00	11999.00	54000	20230222	-56.48	21300	20231101	10.33	54000	-56.48	20230222	21300	10.33	20231101	54000	-56.48	20230222	21300	10.33	20231101	1.40	N	336370	100	35 억	2246741	N	N	1855	N	N
139	20231107	151038	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23400	-750	5	-3.11	1814154500	76618	46.40	24250	24250	23100	31350	16950	24150	23677.92	6.40	-418	-10937	24883	24516	23883	23516	22883	24700	23700	35	7200	100	17870	50	1	35111195	8216	-90.70	1.95	12	0.22	-258.00	11999.00	54000	20230222	-56.67	21300	20231101	9.86	54000	-56.67	20230222	21300	9.86	20231101	54000	-56.67	20230222	21300	9.86	20231101	1.40	N	336370	100	35 억	2246741	N	N	485	N	N
140	20231107	141038	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23450	-700	5	-2.90	1656215800	69858	42.31	24250	24250	23100	31350	16950	24150	23708.32	6.40	-418	-9444	24883	24516	23883	23516	22883	24700	23700	35	7200	100	17870	50	1	35111195	8234	-90.89	1.95	12	0.20	-258.00	11999.00	54000	20230222	-56.57	21300	20231101	10.09	54000	-56.57	20230222	21300	10.09	20231101	54000	-56.57	20230222	21300	10.09	20231101	1.40	N	336370	100	35 억	2246741	N	N	485	N	N
141	20231107	131040	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23300	-850	5	-3.52	1563687950	65887	39.90	24250	24250	23100	31350	16950	24150	23732.88	6.40	-418	-9696	24883	24516	23883	23516	22883	24700	23700	35	7200	100	17870	50	1	35111195	8181	-90.31	1.94	12	0.19	-258.00	11999.00	54000	20230222	-56.85	21300	20231101	9.39	54000	-56.85	20230222	21300	9.39	20231101	54000	-56.85	20230222	21300	9.39	20231101	1.40	N	336370	100	35 억	2246741	N	N	485	N	N
142	20231107	121033	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23150	-1000	5	-4.14	1385976100	58220	35.26	24250	24250	23150	31350	16950	24150	23805.84	6.40	-418	-7890	24883	24516	23883	23516	22883	24700	23700	35	7200	100	17870	50	1	35111195	8128	-89.73	1.93	12	0.17	-258.00	11999.00	54000	20230222	-57.13	21300	20231101	8.69	54000	-57.13	20230222	21300	8.69	20231101	54000	-57.13	20230222	21300	8.69	20231101	1.40	N	336370	100	35 억	2246741	N	N	485	N	N
143	20231107	111034	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23450	-700	5	-2.90	1180384550	49391	29.91	24250	24250	23450	31350	16950	24150	23898.78	6.40	-418	-5047	24883	24516	23883	23516	22883	24700	23700	35	7200	100	17870	50	1	35111195	8234	-90.89	1.95	12	0.14	-258.00	11999.00	54000	20230222	-56.57	21300	20231101	10.09	54000	-56.57	20230222	21300	10.09	20231101	54000	-56.57	20230222	21300	10.09	20231101	1.40	N	336370	100	35 억	2246741	N	N	485	N	N
144	20231107	101046	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23600	-550	5	-2.28	906281450	37764	22.87	24250	24250	23550	31350	16950	24150	23998.56	6.40	-418	-4911	24883	24516	23883	23516	22883	24700	23700	35	7200	100	17870	50	1	35111195	8286	-91.47	1.97	12	0.11	-258.00	11999.00	54000	20230222	-56.30	21300	20231101	10.80	54000	-56.30	20230222	21300	10.80	20231101	54000	-56.30	20230222	21300	10.80	20231101	1.40	N	336370	100	35 억	2246741	N	N	485	N	N
145	20231107	091022	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23950	-200	5	-0.83	459767050	19068	11.55	24250	24250	23750	31350	16950	24150	24111.97	6.40	-418	-2802	24883	24516	23883	23516	22883	24700	23700	35	7200	100	17870	50	1	35111195	8409	-92.83	2.00	12	0.05	-258.00	11999.00	54000	20230222	-55.65	21300	20231101	12.44	54000	-55.65	20230222	21300	12.44	20231101	54000	-55.65	20230222	21300	12.44	20231101	1.40	N	336370	100	35 억	2246741	N	N	485	N	N
146	20231106	161010	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24150	1500	2	6.62	3893212300	162841	227.04	23300	24250	23250	29400	15900	22650	23907.72	6.33	-405	18402	23183	22916	22533	22266	21883	22725	22075	35	6750	100	16760	50	1	35111195	8479	-93.60	2.01	12	0.46	-258.00	11999.00	54000	20230222	-55.28	21300	20231101	13.38	54000	-55.28	20230222	21300	13.38	20231101	54000	-55.28	20230222	21300	13.38	20231101	1.42	N	336370	100	35 억	2220986	N	N	485	N	N
147	20231106	151017	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24100	1450	2	6.40	3745507600	156722	218.51	23300	24250	23250	29400	15900	22650	23899.05	6.33	-405	15866	23183	22916	22533	22266	21883	22725	22075	35	6750	100	16760	50	1	35111195	8462	-93.41	2.01	12	0.45	-258.00	11999.00	54000	20230222	-55.37	21300	20231101	13.15	54000	-55.37	20230222	21300	13.15	20231101	54000	-55.37	20230222	21300	13.15	20231101	1.42	N	336370	100	35 억	2220986	N	N	441	N	N
148	20231106	141011	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24100	1450	2	6.40	3483226500	145828	203.32	23300	24250	23250	29400	15900	22650	23885.86	6.33	-405	14465	23183	22916	22533	22266	21883	22725	22075	35	6750	100	16760	50	1	35111195	8462	-93.41	2.01	12	0.42	-258.00	11999.00	54000	20230222	-55.37	21300	20231101	13.15	54000	-55.37	20230222	21300	13.15	20231101	54000	-55.37	20230222	21300	13.15	20231101	1.42	N	336370	100	35 억	2220986	N	N	441	N	N
149	20231106	131020	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24000	1350	2	5.96	3291697700	137861	192.22	23300	24250	23250	29400	15900	22650	23876.93	6.33	-405	14684	23183	22916	22533	22266	21883	22725	22075	35	6750	100	16760	50	1	35111195	8427	-93.02	2.00	12	0.39	-258.00	11999.00	54000	20230222	-55.56	21300	20231101	12.68	54000	-55.56	20230222	21300	12.68	20231101	54000	-55.56	20230222	21300	12.68	20231101	1.42	N	336370	100	35 억	2220986	N	N	441	N	N
150	20231106	121017	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24050	1400	2	6.18	2999886050	125671	175.22	23300	24250	23250	29400	15900	22650	23870.95	6.33	-405	18588	23183	22916	22533	22266	21883	22725	22075	35	6750	100	16760	50	1	35111195	8444	-93.22	2.00	12	0.36	-258.00	11999.00	54000	20230222	-55.46	21300	20231101	12.91	54000	-55.46	20230222	21300	12.91	20231101	54000	-55.46	20230222	21300	12.91	20231101	1.42	N	336370	100	35 억	2220986	N	N	441	N	N
151	20231106	111014	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24100	1450	2	6.40	2290195400	96279	134.24	23300	24150	23250	29400	15900	22650	23787.07	6.33	-405	18602	23183	22916	22533	22266	21883	22725	22075	35	6750	100	16760	50	1	35111195	8462	-93.41	2.01	12	0.27	-258.00	11999.00	54000	20230222	-55.37	21300	20231101	13.15	54000	-55.37	20230222	21300	13.15	20231101	54000	-55.37	20230222	21300	13.15	20231101	1.42	N	336370	100	35 억	2220986	N	N	441	N	N
152	20231106	100950	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23800	1150	2	5.08	1055402850	44693	62.31	23300	23950	23250	29400	15900	22650	23614.50	6.33	-405	8038	23183	22916	22533	22266	21883	22725	22075	35	6750	100	16760	50	1	35111195	8356	-92.25	1.98	12	0.13	-258.00	11999.00	54000	20230222	-55.93	21300	20231101	11.74	54000	-55.93	20230222	21300	11.74	20231101	54000	-55.93	20230222	21300	11.74	20231101	1.42	N	336370	100	35 억	2220986	N	N	441	N	N
153	20231106	091015	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23850	1200	2	5.30	503168450	21310	29.71	23300	23950	23250	29400	15900	22650	23611.85	6.33	-405	7062	23183	22916	22533	22266	21883	22725	22075	35	6750	100	16760	50	1	35111195	8374	-92.44	1.99	12	0.06	-258.00	11999.00	54000	20230222	-55.83	21300	20231101	11.97	54000	-55.83	20230222	21300	11.97	20231101	54000	-55.83	20230222	21300	11.97	20231101	1.42	N	336370	100	35 억	2220986	N	N	441	N	N
154	20231103	161003	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22650	300	2	1.34	1613603050	71522	85.53	22750	22800	22150	29050	15650	22350	22560.87	6.27	-543	12342	22916	22632	22066	21782	21216	22775	21925	35	6700	100	16530	50	1	35111195	7953	-87.79	1.89	12	0.20	-258.00	11999.00	54000	20230222	-58.06	21300	20231101	6.34	54000	-58.06	20230222	21300	6.34	20231101	54000	-58.06	20230222	21300	6.34	20231101	1.42	N	336370	100	35 억	2199791	N	N	441	N	N
155	20231103	150958	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22650	300	2	1.34	1502339750	66605	79.65	22750	22800	22150	29050	15650	22350	22555.96	6.27	-543	9291	22916	22632	22066	21782	21216	22775	21925	35	6700	100	16530	50	1	35111195	7953	-87.79	1.89	12	0.19	-258.00	11999.00	54000	20230222	-58.06	21300	20231101	6.34	54000	-58.06	20230222	21300	6.34	20231101	54000	-58.06	20230222	21300	6.34	20231101	1.42	N	336370	100	35 억	2199791	N	N	33	N	N
156	20231103	140959	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22600	250	2	1.12	1351382600	59915	71.65	22750	22800	22150	29050	15650	22350	22555.00	6.27	-543	8049	22916	22632	22066	21782	21216	22775	21925	35	6700	100	16530	50	1	35111195	7935	-87.60	1.88	12	0.17	-258.00	11999.00	54000	20230222	-58.15	21300	20231101	6.10	54000	-58.15	20230222	21300	6.10	20231101	54000	-58.15	20230222	21300	6.10	20231101	1.42	N	336370	100	35 억	2199791	N	N	33	N	N
157	20231103	130958	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22600	250	2	1.12	1253767600	55596	66.48	22750	22800	22150	29050	15650	22350	22551.40	6.27	-543	8385	22916	22632	22066	21782	21216	22775	21925	35	6700	100	16530	50	1	35111195	7935	-87.60	1.88	12	0.16	-258.00	11999.00	54000	20230222	-58.15	21300	20231101	6.10	54000	-58.15	20230222	21300	6.10	20231101	54000	-58.15	20230222	21300	6.10	20231101	1.42	N	336370	100	35 억	2199791	N	N	33	N	N
158	20231103	120956	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22800	450	2	2.01	1129966800	50144	59.96	22750	22800	22150	29050	15650	22350	22534.44	6.27	-543	9071	22916	22632	22066	21782	21216	22775	21925	35	6700	100	16530	50	1	35111195	8005	-88.37	1.90	12	0.14	-258.00	11999.00	54000	20230222	-57.78	21300	20231101	7.04	54000	-57.78	20230222	21300	7.04	20231101	54000	-57.78	20230222	21300	7.04	20231101	1.42	N	336370	100	35 억	2199791	N	N	33	N	N
159	20231103	111005	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22700	350	2	1.57	895572450	39838	47.64	22750	22750	22150	29050	15650	22350	22480.36	6.27	-543	6174	22916	22632	22066	21782	21216	22775	21925	35	6700	100	16530	50	1	35111195	7970	-87.98	1.89	12	0.11	-258.00	11999.00	54000	20230222	-57.96	21300	20231101	6.57	54000	-57.96	20230222	21300	6.57	20231101	54000	-57.96	20230222	21300	6.57	20231101	1.42	N	336370	100	35 억	2199791	N	N	33	N	N
160	20231103	100946	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22500	150	2	0.67	565130200	25256	30.20	22750	22750	22150	29050	15650	22350	22376.08	6.27	-543	1665	22916	22632	22066	21782	21216	22775	21925	35	6700	100	16530	50	1	35111195	7900	-87.21	1.88	12	0.07	-258.00	11999.00	54000	20230222	-58.33	21300	20231101	5.63	54000	-58.33	20230222	21300	5.63	20231101	54000	-58.33	20230222	21300	5.63	20231101	1.42	N	336370	100	35 억	2199791	N	N	33	N	N
161	20231103	090951	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22450	100	2	0.45	128766300	5703	6.82	22750	22750	22400	29050	15650	22350	22578.70	6.27	-543	-1135	22916	22632	22066	21782	21216	22775	21925	35	6700	100	16530	50	1	35111195	7882	-87.02	1.87	12	0.02	-258.00	11999.00	54000	20230222	-58.43	21300	20231101	5.40	54000	-58.43	20230222	21300	5.40	20231101	54000	-58.43	20230222	21300	5.40	20231101	1.42	N	336370	100	35 억	2199791	N	N	33	N	N
162	20231102	160951	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22350	1050	2	4.93	1846595000	83563	116.59	21500	22350	21500	27650	14950	21300	22098.24	6.14	124	38293	22566	21932	21616	20982	20666	21775	20825	35	6350	100	15760	50	1	35111195	7847	-86.63	1.86	12	0.24	-258.00	11999.00	54000	20230222	-58.61	21300	20231101	4.93	54000	-58.61	20230222	21300	4.93	20231101	54000	-58.61	20230222	21300	4.93	20231101	1.40	N	336370	100	35 억	2154841	N	N	33	N	N
163	20231102	151002	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22250	950	2	4.46	1721563800	77966	108.78	21500	22350	21500	27650	14950	21300	22080.96	6.14	124	35526	22566	21932	21616	20982	20666	21775	20825	35	6350	100	15760	50	1	35111195	7812	-86.24	1.85	12	0.22	-258.00	11999.00	54000	20230222	-58.80	21300	20231101	4.46	54000	-58.80	20230222	21300	4.46	20231101	54000	-58.80	20230222	21300	4.46	20231101	1.40	N	336370	100	35 억	2154841	N	N	0	N	N
164	20231102	140948	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22250	950	2	4.46	1632861100	73983	103.23	21500	22350	21500	27650	14950	21300	22070.76	6.14	124	34695	22566	21932	21616	20982	20666	21775	20825	35	6350	100	15760	50	1	35111195	7812	-86.24	1.85	12	0.21	-258.00	11999.00	54000	20230222	-58.80	21300	20231101	4.46	54000	-58.80	20230222	21300	4.46	20231101	54000	-58.80	20230222	21300	4.46	20231101	1.40	N	336370	100	35 억	2154841	N	N	0	N	N
165	20231102	130950	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22250	950	2	4.46	1342420150	60949	85.04	21500	22300	21500	27650	14950	21300	22025.30	6.14	124	27672	22566	21932	21616	20982	20666	21775	20825	35	6350	100	15760	50	1	35111195	7812	-86.24	1.85	12	0.17	-258.00	11999.00	54000	20230222	-58.80	21300	20231101	4.46	54000	-58.80	20230222	21300	4.46	20231101	54000	-58.80	20230222	21300	4.46	20231101	1.40	N	336370	100	35 억	2154841	N	N	0	N	N
166	20231102	120948	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22100	800	2	3.76	1095435800	49738	69.40	21500	22300	21500	27650	14950	21300	22024.12	6.14	124	23933	22566	21932	21616	20982	20666	21775	20825	35	6350	100	15760	50	1	35111195	7760	-85.66	1.84	12	0.14	-258.00	11999.00	54000	20230222	-59.07	21300	20231101	3.76	54000	-59.07	20230222	21300	3.76	20231101	54000	-59.07	20230222	21300	3.76	20231101	1.40	N	336370	100	35 억	2154841	N	N	0	N	N
167	20231102	110945	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22150	850	2	3.99	932474000	42384	59.14	21500	22300	21500	27650	14950	21300	22000.61	6.14	124	20116	22566	21932	21616	20982	20666	21775	20825	35	6350	100	15760	50	1	35111195	7777	-85.85	1.85	12	0.12	-258.00	11999.00	54000	20230222	-58.98	21300	20231101	3.99	54000	-58.98	20230222	21300	3.99	20231101	54000	-58.98	20230222	21300	3.99	20231101	1.40	N	336370	100	35 억	2154841	N	N	0	N	N
168	20231102	100947	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22000	700	2	3.29	571096800	26096	36.41	21500	22100	21500	27650	14950	21300	21884.46	6.14	124	10369	22566	21932	21616	20982	20666	21775	20825	35	6350	100	15760	50	1	35111195	7724	-85.27	1.83	12	0.07	-258.00	11999.00	54000	20230222	-59.26	21300	20231101	3.29	54000	-59.26	20230222	21300	3.29	20231101	54000	-59.26	20230222	21300	3.29	20231101	1.40	N	336370	100	35 억	2154841	N	N	0	N	N
169	20231102	090954	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21800	500	2	2.35	136603400	6295	8.78	21500	21900	21500	27650	14950	21300	21700.30	6.14	124	2479	22566	21932	21616	20982	20666	21775	20825	35	6350	100	15760	50	1	35111195	7654	-84.50	1.82	12	0.02	-258.00	11999.00	54000	20230222	-59.63	21300	20231101	2.35	54000	-59.63	20230222	21300	2.35	20231101	54000	-59.63	20230222	21300	2.35	20231101	1.40	N	336370	100	35 억	2154841	N	N	0	N	N
170	20231101	160944	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	21300	-600	5	-2.74	1536206900	70987	84.66	21950	22250	21300	28450	15350	21900	21642.67	6.15	-405	-3862	23466	22682	22216	21432	20966	22450	21200	35	6550	100	16200	50	1	35111195	7479	-82.56	1.78	12	0.20	-258.00	11999.00	54000	20230222	-60.56	21300	20231101	0.00	54000	-60.56	20230222	21300	0.00	20231101	54000	-60.56	20230222	21300	0.00	20231101	1.41	N	336370	100	35 억	2159263	N	N	3	N	N
171	20231101	150945	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	21350	-550	5	-2.51	1381891400	63748	76.03	21950	22250	21300	28450	15350	21900	21677.41	6.15	-405	-2625	23466	22682	22216	21432	20966	22450	21200	35	6550	100	16200	50	1	35111195	7496	-82.75	1.78	12	0.18	-258.00	11999.00	54000	20230222	-60.46	21300	20231101	0.23	54000	-60.46	20230222	21300	0.23	20231101	54000	-60.46	20230222	21300	0.23	20231101	1.41	N	336370	100	35 억	2159263	N	N	3	N	N
172	20231101	140936	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	21450	-450	5	-2.05	1230658100	56662	67.58	21950	22250	21300	28450	15350	21900	21719.28	6.15	-405	-1734	23466	22682	22216	21432	20966	22450	21200	35	6550	100	16200	50	1	35111195	7531	-83.14	1.79	12	0.16	-258.00	11999.00	54000	20230222	-60.28	21300	20231101	0.70	54000	-60.28	20230222	21300	0.70	20231101	54000	-60.28	20230222	21300	0.70	20231101	1.41	N	336370	100	35 억	2159263	N	N	3	N	N
173	20231101	130944	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	21500	-400	5	-1.83	968555950	44397	52.95	21950	22250	21450	28450	15350	21900	21815.80	6.15	-405	-1869	23466	22682	22216	21432	20966	22450	21200	35	6550	100	16200	50	1	35111195	7549	-83.33	1.79	12	0.13	-258.00	11999.00	54000	20230222	-60.19	21450	20231101	0.23	54000	-60.19	20230222	21450	0.23	20231101	54000	-60.19	20230222	21450	0.23	20231101	1.41	N	336370	100	35 억	2159263	N	N	3	N	N
174	20231101	121008	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	21650	-250	5	-1.14	769865650	35199	41.98	21950	22250	21550	28450	15350	21900	21871.80	6.15	-405	1097	23466	22682	22216	21432	20966	22450	21200	35	6550	100	16200	50	1	35111195	7602	-83.91	1.80	12	0.10	-258.00	11999.00	54000	20230222	-59.91	21550	20231101	0.46	54000	-59.91	20230222	21550	0.46	20231101	54000	-59.91	20230222	21550	0.46	20231101	1.41	N	336370	100	35 억	2159263	N	N	3	N	N
175	20231101	111015	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	21550	-350	5	-1.60	607767350	27737	33.08	21950	22250	21550	28450	15350	21900	21911.79	6.15	-405	1130	23466	22682	22216	21432	20966	22450	21200	35	6550	100	16200	50	1	35111195	7566	-83.53	1.80	12	0.08	-258.00	11999.00	54000	20230222	-60.09	21550	20231101	0.00	54000	-60.09	20230222	21550	0.00	20231101	54000	-60.09	20230222	21550	0.00	20231101	1.41	N	336370	100	35 억	2159263	N	N	3	N	N
176	20231101	100959	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21950	50	2	0.23	411856950	18706	22.31	21950	22250	21750	28450	15350	21900	22017.37	6.15	-405	1069	23466	22682	22216	21432	20966	22450	21200	35	6550	100	16200	50	1	35111195	7707	-85.08	1.83	12	0.05	-258.00	11999.00	54000	20230222	-59.35	21700	20231027	1.15	54000	-59.35	20230222	21700	1.15	20231027	54000	-59.35	20230222	21700	1.15	20231027	1.41	N	336370	100	35 억	2159263	N	N	3	N	N
177	20231101	091001	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22250	350	2	1.60	51976850	2358	2.81	21950	22250	21950	28450	15350	21900	22042.77	6.15	-405	755	23466	22682	22216	21432	20966	22450	21200	35	6550	100	16200	50	1	35111195	7812	-86.24	1.85	12	0.01	-258.00	11999.00	54000	20230222	-58.80	21700	20231027	2.53	54000	-58.80	20230222	21700	2.53	20231027	54000	-58.80	20230222	21700	2.53	20231027	1.41	N	336370	100	35 억	2159263	N	N	3	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History