KissMeData/353200/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

80 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	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	161245	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26650	-350	5	-1.30	14452908200	537881	94.29	26850	27200	26500	35100	18900	27000	26875.39	9.17	-6952	-51557	28133	27566	27133	26566	26133	27350	26350	247	8100	500	19980	50	1	49416925	13170	7.46	1.61	12	1.09	3571.00	16598.00	39650	20230714	-32.79	17900	20230103	48.88	39650	-32.79	20230714	17900	48.88	20230103	39650	-32.79	20230714	17900	48.88	20230103	3.40	N	353200	500	247 억	4531651	N	N	25215	N	N
3	20231130	151243	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26750	-250	5	-0.93	12946390950	481390	84.38	26850	27200	26500	35100	18900	27000	26893.73	9.17	-6952	-43657	28133	27566	27133	26566	26133	27350	26350	247	8100	500	19980	50	1	49416925	13219	7.49	1.61	12	0.97	3571.00	16598.00	39650	20230714	-32.53	17900	20230103	49.44	39650	-32.53	20230714	17900	49.44	20230103	39650	-32.53	20230714	17900	49.44	20230103	3.40	N	353200	500	247 억	4531651	N	N	10753	N	N
4	20231130	141240	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	-150	5	-0.56	9560647150	354356	62.12	26850	27200	26550	35100	18900	27000	26980.34	9.17	-6952	-50500	28133	27566	27133	26566	26133	27350	26350	247	8100	500	19980	50	1	49416925	13268	7.52	1.62	12	0.72	3571.00	16598.00	39650	20230714	-32.28	17900	20230103	50.00	39650	-32.28	20230714	17900	50.00	20230103	39650	-32.28	20230714	17900	50.00	20230103	3.40	N	353200	500	247 억	4531651	N	N	10753	N	N
5	20231130	131239	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	-150	5	-0.56	8374839900	310207	54.38	26850	27200	26550	35100	18900	27000	26997.58	9.17	-6952	-38707	28133	27566	27133	26566	26133	27350	26350	247	8100	500	19980	50	1	49416925	13268	7.52	1.62	12	0.63	3571.00	16598.00	39650	20230714	-32.28	17900	20230103	50.00	39650	-32.28	20230714	17900	50.00	20230103	39650	-32.28	20230714	17900	50.00	20230103	3.40	N	353200	500	247 억	4531651	N	N	10753	N	N
6	20231130	121254	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	-150	5	-0.56	7462834900	276292	48.43	26850	27200	26550	35100	18900	27000	27010.69	9.17	-6952	-31236	28133	27566	27133	26566	26133	27350	26350	247	8100	500	19980	50	1	49416925	13268	7.52	1.62	12	0.56	3571.00	16598.00	39650	20230714	-32.28	17900	20230103	50.00	39650	-32.28	20230714	17900	50.00	20230103	39650	-32.28	20230714	17900	50.00	20230103	3.40	N	353200	500	247 억	4531651	N	N	10753	N	N
7	20231130	111247	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	0	3	0.00	6000144100	222009	38.92	26850	27200	26550	35100	18900	27000	27026.60	9.17	-6952	-3942	28133	27566	27133	26566	26133	27350	26350	247	8100	500	19980	50	1	49416925	13343	7.56	1.63	12	0.45	3571.00	16598.00	39650	20230714	-31.90	17900	20230103	50.84	39650	-31.90	20230714	17900	50.84	20230103	39650	-31.90	20230714	17900	50.84	20230103	3.40	N	353200	500	247 억	4531651	N	N	10753	N	N
8	20231130	101240	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	0	3	0.00	4593370500	170103	29.82	26850	27200	26550	35100	18900	27000	27003.47	9.17	-6952	3232	28133	27566	27133	26566	26133	27350	26350	247	8100	500	19980	50	1	49416925	13343	7.56	1.63	12	0.34	3571.00	16598.00	39650	20230714	-31.90	17900	20230103	50.84	39650	-31.90	20230714	17900	50.84	20230103	39650	-31.90	20230714	17900	50.84	20230103	3.40	N	353200	500	247 억	4531651	N	N	10753	N	N
9	20231130	091241	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26950	-50	5	-0.19	1799240900	66616	11.68	26850	27200	26550	35100	18900	27000	27009.16	9.17	-6952	2318	28133	27566	27133	26566	26133	27350	26350	247	8100	500	19980	50	1	49416925	13318	7.55	1.62	12	0.13	3571.00	16598.00	39650	20230714	-32.03	17900	20230103	50.56	39650	-32.03	20230714	17900	50.56	20230103	39650	-32.03	20230714	17900	50.56	20230103	3.40	N	353200	500	247 억	4531651	N	N	10753	N	N
10	20231129	161234	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	-500	5	-1.82	15227650400	561441	47.82	27650	27700	26700	35750	19250	27500	27122.68	9.38	-3956	-102239	28733	28116	27433	26816	26133	28425	27125	247	8250	500	20350	50	1	49416925	13343	7.56	1.63	12	1.14	3571.00	16598.00	39650	20230714	-31.90	17900	20230103	50.84	39650	-31.90	20230714	17900	50.84	20230103	39650	-31.90	20230714	17900	50.84	20230103	3.45	N	353200	500	247 억	4634825	N	N	10753	N	N
11	20231129	151246	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26900	-600	5	-2.18	14590806150	537854	45.81	27650	27700	26700	35750	19250	27500	27127.49	9.38	-3956	-97440	28733	28116	27433	26816	26133	28425	27125	247	8250	500	20350	50	1	49416925	13293	7.53	1.62	12	1.09	3571.00	16598.00	39650	20230714	-32.16	17900	20230103	50.28	39650	-32.16	20230714	17900	50.28	20230103	39650	-32.16	20230714	17900	50.28	20230103	3.45	N	353200	500	247 억	4634825	N	N	18434	N	N
12	20231129	141238	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	-500	5	-1.82	12258687800	450983	38.41	27650	27700	26850	35750	19250	27500	27181.82	9.38	-3956	-95389	28733	28116	27433	26816	26133	28425	27125	247	8250	500	20350	50	1	49416925	13343	7.56	1.63	12	0.91	3571.00	16598.00	39650	20230714	-31.90	17900	20230103	50.84	39650	-31.90	20230714	17900	50.84	20230103	39650	-31.90	20230714	17900	50.84	20230103	3.45	N	353200	500	247 억	4634825	N	N	18434	N	N
13	20231129	131239	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	-450	5	-1.64	10620132100	390505	33.26	27650	27700	26850	35750	19250	27500	27195.53	9.38	-3956	-79935	28733	28116	27433	26816	26133	28425	27125	247	8250	500	20350	50	1	49416925	13367	7.57	1.63	12	0.79	3571.00	16598.00	39650	20230714	-31.78	17900	20230103	51.12	39650	-31.78	20230714	17900	51.12	20230103	39650	-31.78	20230714	17900	51.12	20230103	3.45	N	353200	500	247 억	4634825	N	N	18434	N	N
14	20231129	121241	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26950	-550	5	-2.00	9658678950	354852	30.22	27650	27700	26850	35750	19250	27500	27218.52	9.38	-3956	-69713	28733	28116	27433	26816	26133	28425	27125	247	8250	500	20350	50	1	49416925	13318	7.55	1.62	12	0.72	3571.00	16598.00	39650	20230714	-32.03	17900	20230103	50.56	39650	-32.03	20230714	17900	50.56	20230103	39650	-32.03	20230714	17900	50.56	20230103	3.45	N	353200	500	247 억	4634825	N	N	18434	N	N
15	20231129	111241	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	-650	5	-2.36	8100382100	297136	25.31	27650	27700	26850	35750	19250	27500	27261.15	9.38	-3956	-54323	28733	28116	27433	26816	26133	28425	27125	247	8250	500	20350	50	1	49416925	13268	7.52	1.62	12	0.60	3571.00	16598.00	39650	20230714	-32.28	17900	20230103	50.00	39650	-32.28	20230714	17900	50.00	20230103	39650	-32.28	20230714	17900	50.00	20230103	3.45	N	353200	500	247 억	4634825	N	N	18434	N	N
16	20231129	101238	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	-250	5	-0.91	5368857250	196199	16.71	27650	27700	27000	35750	19250	27500	27364.02	9.38	-3956	-25401	28733	28116	27433	26816	26133	28425	27125	247	8250	500	20350	50	1	49416925	13466	7.63	1.64	12	0.40	3571.00	16598.00	39650	20230714	-31.27	17900	20230103	52.23	39650	-31.27	20230714	17900	52.23	20230103	39650	-31.27	20230714	17900	52.23	20230103	3.45	N	353200	500	247 억	4634825	N	N	18434	N	N
17	20231129	091233	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27600	100	2	0.36	1642490900	59626	5.08	27650	27700	27300	35750	19250	27500	27546.93	9.38	-3956	-11389	28733	28116	27433	26816	26133	28425	27125	247	8250	500	20350	50	1	49416925	13639	7.73	1.66	12	0.12	3571.00	16598.00	39650	20230714	-30.39	17900	20230103	54.19	39650	-30.39	20230714	17900	54.19	20230103	39650	-30.39	20230714	17900	54.19	20230103	3.45	N	353200	500	247 억	4634825	N	N	18434	N	N
18	20231128	161233	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27500	450	2	1.66	32228440450	1170763	77.38	27200	28050	26750	35150	18950	27050	27527.75	9.53	-1035	-59955	28916	27982	26316	25382	23716	28450	25850	247	8100	500	20010	50	1	49416925	13590	7.70	1.66	12	2.37	3571.00	16598.00	39650	20230714	-30.64	17900	20230103	53.63	39650	-30.64	20230714	17900	53.63	20230103	39650	-30.64	20230714	17900	53.63	20230103	3.45	N	353200	500	247 억	4710821	N	N	18434	N	N
19	20231128	151109	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	400	2	1.48	31104264150	1129826	74.67	27200	28050	26750	35150	18950	27050	27530.16	9.53	-1035	-55532	28916	27982	26316	25382	23716	28450	25850	247	8100	500	20010	50	1	49416925	13565	7.69	1.65	12	2.29	3571.00	16598.00	39650	20230714	-30.77	17900	20230103	53.35	39650	-30.77	20230714	17900	53.35	20230103	39650	-30.77	20230714	17900	53.35	20230103	3.45	N	353200	500	247 억	4710821	N	N	11350	N	N
20	20231128	141230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27650	600	2	2.22	28883638550	1049108	69.34	27200	28050	26750	35150	18950	27050	27531.64	9.53	-1035	-55647	28916	27982	26316	25382	23716	28450	25850	247	8100	500	20010	50	1	49416925	13664	7.74	1.67	12	2.12	3571.00	16598.00	39650	20230714	-30.26	17900	20230103	54.47	39650	-30.26	20230714	17900	54.47	20230103	39650	-30.26	20230714	17900	54.47	20230103	3.45	N	353200	500	247 억	4710821	N	N	11350	N	N
21	20231128	131225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	700	2	2.59	24930405400	907104	59.95	27200	28000	26750	35150	18950	27050	27483.54	9.53	-1035	-35336	28916	27982	26316	25382	23716	28450	25850	247	8100	500	20010	50	1	49416925	13713	7.77	1.67	12	1.84	3571.00	16598.00	39650	20230714	-30.01	17900	20230103	55.03	39650	-30.01	20230714	17900	55.03	20230103	39650	-30.01	20230714	17900	55.03	20230103	3.45	N	353200	500	247 억	4710821	N	N	11350	N	N
22	20231128	121232	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27600	550	2	2.03	23325218700	849051	56.11	27200	28000	26750	35150	18950	27050	27472.13	9.53	-1035	-34670	28916	27982	26316	25382	23716	28450	25850	247	8100	500	20010	50	1	49416925	13639	7.73	1.66	12	1.72	3571.00	16598.00	39650	20230714	-30.39	17900	20230103	54.19	39650	-30.39	20230714	17900	54.19	20230103	39650	-30.39	20230714	17900	54.19	20230103	3.45	N	353200	500	247 억	4710821	N	N	11350	N	N
23	20231128	111233	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	700	2	2.59	20254384050	738644	48.82	27200	27950	26750	35150	18950	27050	27421.06	9.53	-1035	-30796	28916	27982	26316	25382	23716	28450	25850	247	8100	500	20010	50	1	49416925	13713	7.77	1.67	12	1.49	3571.00	16598.00	39650	20230714	-30.01	17900	20230103	55.03	39650	-30.01	20230714	17900	55.03	20230103	39650	-30.01	20230714	17900	55.03	20230103	3.45	N	353200	500	247 억	4710821	N	N	11350	N	N
24	20231128	101227	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	200	2	0.74	13265195350	486196	32.13	27200	27800	26750	35150	18950	27050	27283.66	9.53	-1035	-19761	28916	27982	26316	25382	23716	28450	25850	247	8100	500	20010	50	1	49416925	13466	7.63	1.64	12	0.98	3571.00	16598.00	39650	20230714	-31.27	17900	20230103	52.23	39650	-31.27	20230714	17900	52.23	20230103	39650	-31.27	20230714	17900	52.23	20230103	3.45	N	353200	500	247 억	4710821	N	N	11350	N	N
25	20231128	091228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27500	450	2	1.66	5797194050	211609	13.99	27200	27800	26750	35150	18950	27050	27395.86	9.53	-1035	-27519	28916	27982	26316	25382	23716	28450	25850	247	8100	500	20010	50	1	49416925	13590	7.70	1.66	12	0.43	3571.00	16598.00	39650	20230714	-30.64	17900	20230103	53.63	39650	-30.64	20230714	17900	53.63	20230103	39650	-30.64	20230714	17900	53.63	20230103	3.45	N	353200	500	247 억	4710821	N	N	11350	N	N
26	20231127	161219	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	1950	2	7.77	39763890250	1500234	526.87	25000	27250	24650	32600	17600	25100	26504.16	9.31	4088	184100	25666	25382	25016	24732	24366	25525	24875	247	7500	500	18570	50	1	49416925	13367	7.57	1.63	12	3.04	3571.00	16598.00	39650	20230714	-31.78	17900	20230103	51.12	39650	-31.78	20230714	17900	51.12	20230103	39650	-31.78	20230714	17900	51.12	20230103	3.35	N	353200	500	247 억	4600049	N	N	11329	N	N
27	20231127	151232	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	2000	2	7.97	38126685700	1439689	505.61	25000	27250	24650	32600	17600	25100	26482.63	9.31	4088	190980	25666	25382	25016	24732	24366	25525	24875	247	7500	500	18570	50	1	49416925	13392	7.59	1.63	12	2.91	3571.00	16598.00	39650	20230714	-31.65	17900	20230103	51.40	39650	-31.65	20230714	17900	51.40	20230103	39650	-31.65	20230714	17900	51.40	20230103	3.35	N	353200	500	247 억	4600049	N	N	928	N	N
28	20231127	141229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26950	1850	2	7.37	30661878450	1163762	408.71	25000	27000	24650	32600	17600	25100	26347.25	9.31	4088	180145	25666	25382	25016	24732	24366	25525	24875	247	7500	500	18570	50	1	49416925	13318	7.55	1.62	12	2.35	3571.00	16598.00	39650	20230714	-32.03	17900	20230103	50.56	39650	-32.03	20230714	17900	50.56	20230103	39650	-32.03	20230714	17900	50.56	20230103	3.35	N	353200	500	247 억	4600049	N	N	928	N	N
29	20231127	131232	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26750	1650	2	6.57	23121616450	883525	310.29	25000	26850	24650	32600	17600	25100	26169.79	9.31	4088	102271	25666	25382	25016	24732	24366	25525	24875	247	7500	500	18570	50	1	49416925	13219	7.49	1.61	12	1.79	3571.00	16598.00	39650	20230714	-32.53	17900	20230103	49.44	39650	-32.53	20230714	17900	49.44	20230103	39650	-32.53	20230714	17900	49.44	20230103	3.35	N	353200	500	247 억	4600049	N	N	928	N	N
30	20231127	121238	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26250	1150	2	4.58	18151643050	696477	244.60	25000	26700	24650	32600	17600	25100	26062.14	9.31	4088	48544	25666	25382	25016	24732	24366	25525	24875	247	7500	500	18570	50	1	49416925	12972	7.35	1.58	12	1.41	3571.00	16598.00	39650	20230714	-33.80	17900	20230103	46.65	39650	-33.80	20230714	17900	46.65	20230103	39650	-33.80	20230714	17900	46.65	20230103	3.35	N	353200	500	247 억	4600049	N	N	928	N	N
31	20231127	111217	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26550	1450	2	5.78	14460340000	556725	195.52	25000	26700	24650	32600	17600	25100	25974.00	9.31	4088	47279	25666	25382	25016	24732	24366	25525	24875	247	7500	500	18570	50	1	49416925	13120	7.43	1.60	12	1.13	3571.00	16598.00	39650	20230714	-33.04	17900	20230103	48.32	39650	-33.04	20230714	17900	48.32	20230103	39650	-33.04	20230714	17900	48.32	20230103	3.35	N	353200	500	247 억	4600049	N	N	928	N	N
32	20231127	101214	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25750	650	2	2.59	4798298300	188808	66.31	25000	25850	24650	32600	17600	25100	25413.71	9.31	4088	12571	25666	25382	25016	24732	24366	25525	24875	247	7500	500	18570	50	1	49416925	12725	7.21	1.55	12	0.38	3571.00	16598.00	39650	20230714	-35.06	17900	20230103	43.85	39650	-35.06	20230714	17900	43.85	20230103	39650	-35.06	20230714	17900	43.85	20230103	3.35	N	353200	500	247 억	4600049	N	N	928	N	N
33	20231127	091218	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	-300	5	-1.20	713421350	28777	10.11	25000	25050	24650	32600	17600	25100	24790.91	9.31	4088	3569	25666	25382	25016	24732	24366	25525	24875	247	7500	500	18570	50	1	49416925	12255	6.94	1.49	12	0.06	3571.00	16598.00	39650	20230714	-37.45	17900	20230103	38.55	39650	-37.45	20230714	17900	38.55	20230103	39650	-37.45	20230714	17900	38.55	20230103	3.35	N	353200	500	247 억	4600049	N	N	928	N	N
34	20231124	161211	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25100	500	2	2.03	7090440700	282902	37.01	24650	25300	24650	31950	17250	24600	25063.35	9.21	-3950	10381	26900	25750	25150	24000	23400	25450	23700	247	7350	500	18200	50	1	49416925	12404	7.03	1.51	12	0.57	3571.00	16598.00	39650	20230714	-36.70	17900	20230103	40.22	39650	-36.70	20230714	17900	40.22	20230103	39650	-36.70	20230714	17900	40.22	20230103	3.33	N	353200	500	247 억	4551169	N	N	928	N	N
35	20231124	151219	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25100	500	2	2.03	6741665500	269017	35.20	24650	25300	24650	31950	17250	24600	25060.52	9.21	-3950	9398	26900	25750	25150	24000	23400	25450	23700	247	7350	500	18200	50	1	49416925	12404	7.03	1.51	12	0.54	3571.00	16598.00	39650	20230714	-36.70	17900	20230103	40.22	39650	-36.70	20230714	17900	40.22	20230103	39650	-36.70	20230714	17900	40.22	20230103	3.33	N	353200	500	247 억	4551169	N	N	15	N	N
36	20231124	141216	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25050	450	2	1.83	6055272850	241645	31.62	24650	25300	24650	31950	17250	24600	25058.72	9.21	-3950	3851	26900	25750	25150	24000	23400	25450	23700	247	7350	500	18200	50	1	49416925	12379	7.01	1.51	12	0.49	3571.00	16598.00	39650	20230714	-36.82	17900	20230103	39.94	39650	-36.82	20230714	17900	39.94	20230103	39650	-36.82	20230714	17900	39.94	20230103	3.33	N	353200	500	247 억	4551169	N	N	15	N	N
37	20231124	131213	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	600	2	2.44	5247024850	209482	27.41	24650	25300	24650	31950	17250	24600	25047.81	9.21	-3950	4116	26900	25750	25150	24000	23400	25450	23700	247	7350	500	18200	50	1	49416925	12453	7.06	1.52	12	0.42	3571.00	16598.00	39650	20230714	-36.44	17900	20230103	40.78	39650	-36.44	20230714	17900	40.78	20230103	39650	-36.44	20230714	17900	40.78	20230103	3.33	N	353200	500	247 억	4551169	N	N	15	N	N
38	20231124	121221	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	650	2	2.64	4791254750	191425	25.05	24650	25300	24650	31950	17250	24600	25029.61	9.21	-3950	6339	26900	25750	25150	24000	23400	25450	23700	247	7350	500	18200	50	1	49416925	12478	7.07	1.52	12	0.39	3571.00	16598.00	39650	20230714	-36.32	17900	20230103	41.06	39650	-36.32	20230714	17900	41.06	20230103	39650	-36.32	20230714	17900	41.06	20230103	3.33	N	353200	500	247 억	4551169	N	N	15	N	N
39	20231124	111217	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	600	2	2.44	3903774750	156253	20.44	24650	25250	24650	31950	17250	24600	24983.90	9.21	-3950	2389	26900	25750	25150	24000	23400	25450	23700	247	7350	500	18200	50	1	49416925	12453	7.06	1.52	12	0.32	3571.00	16598.00	39650	20230714	-36.44	17900	20230103	40.78	39650	-36.44	20230714	17900	40.78	20230103	39650	-36.44	20230714	17900	40.78	20230103	3.33	N	353200	500	247 억	4551169	N	N	15	N	N
40	20231124	101220	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24950	350	2	1.42	2450576100	98434	12.88	24650	25100	24650	31950	17250	24600	24895.90	9.21	-3950	-5998	26900	25750	25150	24000	23400	25450	23700	247	7350	500	18200	50	1	49416925	12330	6.99	1.50	12	0.20	3571.00	16598.00	39650	20230714	-37.07	17900	20230103	39.39	39650	-37.07	20230714	17900	39.39	20230103	39650	-37.07	20230714	17900	39.39	20230103	3.33	N	353200	500	247 억	4551169	N	N	15	N	N
41	20231124	091212	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	200	2	0.81	678974950	27442	3.59	24650	24900	24650	31950	17250	24600	24742.65	9.21	-3950	-2861	26900	25750	25150	24000	23400	25450	23700	247	7350	500	18200	50	1	49416925	12255	6.94	1.49	12	0.06	3571.00	16598.00	39650	20230714	-37.45	17900	20230103	38.55	39650	-37.45	20230714	17900	38.55	20230103	39650	-37.45	20230714	17900	38.55	20230103	3.33	N	353200	500	247 억	4551169	N	N	15	N	N
42	20231123	161156	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24600	-1600	5	-6.11	18969912150	755179	170.45	26300	26300	24550	34050	18350	26200	25120.70	9.18	-12580	-19924	26933	26566	25983	25616	25033	26750	25800	247	7850	500	19380	50	1	49416925	12157	6.89	1.48	12	1.53	3571.00	16598.00	39650	20230714	-37.96	17900	20230103	37.43	39650	-37.96	20230714	17900	37.43	20230103	39650	-37.96	20230714	17900	37.43	20230103	3.34	N	353200	500	247 억	4534428	N	N	15	N	N
43	20231123	151238	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24650	-1550	5	-5.92	17925439800	712724	160.87	26300	26300	24600	34050	18350	26200	25150.46	9.18	-12580	-22027	26933	26566	25983	25616	25033	26750	25800	247	7850	500	19380	50	1	49416925	12181	6.90	1.49	12	1.44	3571.00	16598.00	39650	20230714	-37.83	17900	20230103	37.71	39650	-37.83	20230714	17900	37.71	20230103	39650	-37.83	20230714	17900	37.71	20230103	3.34	N	353200	500	247 억	4534428	N	N	3696	N	N
44	20231123	141238	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	-1400	5	-5.34	14606572200	578273	130.52	26300	26300	24750	34050	18350	26200	25258.79	9.18	-12580	-17171	26933	26566	25983	25616	25033	26750	25800	247	7850	500	19380	50	1	49416925	12255	6.94	1.49	12	1.17	3571.00	16598.00	39650	20230714	-37.45	17900	20230103	38.55	39650	-37.45	20230714	17900	38.55	20230103	39650	-37.45	20230714	17900	38.55	20230103	3.34	N	353200	500	247 억	4534428	N	N	3696	N	N
45	20231123	131237	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25000	-1200	5	-4.58	11856326600	467613	105.54	26300	26300	24900	34050	18350	26200	25354.82	9.18	-12580	-24226	26933	26566	25983	25616	25033	26750	25800	247	7850	500	19380	50	1	49416925	12354	7.00	1.51	12	0.95	3571.00	16598.00	39650	20230714	-36.95	17900	20230103	39.66	39650	-36.95	20230714	17900	39.66	20230103	39650	-36.95	20230714	17900	39.66	20230103	3.34	N	353200	500	247 억	4534428	N	N	3696	N	N
46	20231123	121216	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25100	-1100	5	-4.20	9686360000	381017	86.00	26300	26300	25000	34050	18350	26200	25422.18	9.18	-12580	-12455	26933	26566	25983	25616	25033	26750	25800	247	7850	500	19380	50	1	49416925	12404	7.03	1.51	12	0.77	3571.00	16598.00	39650	20230714	-36.70	17900	20230103	40.22	39650	-36.70	20230714	17900	40.22	20230103	39650	-36.70	20230714	17900	40.22	20230103	3.34	N	353200	500	247 억	4534428	N	N	3696	N	N
47	20231123	111248	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25150	-1050	5	-4.01	8788956900	345310	77.94	26300	26300	25000	34050	18350	26200	25452.15	9.18	-12580	-10319	26933	26566	25983	25616	25033	26750	25800	247	7850	500	19380	50	1	49416925	12428	7.04	1.52	12	0.70	3571.00	16598.00	39650	20230714	-36.57	17900	20230103	40.50	39650	-36.57	20230714	17900	40.50	20230103	39650	-36.57	20230714	17900	40.50	20230103	3.34	N	353200	500	247 억	4534428	N	N	3696	N	N
48	20231123	101221	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25400	-800	5	-3.05	5986928900	234072	52.83	26300	26300	25200	34050	18350	26200	25577.03	9.18	-12580	-10716	26933	26566	25983	25616	25033	26750	25800	247	7850	500	19380	50	1	49416925	12552	7.11	1.53	12	0.47	3571.00	16598.00	39650	20230714	-35.94	17900	20230103	41.90	39650	-35.94	20230714	17900	41.90	20230103	39650	-35.94	20230714	17900	41.90	20230103	3.34	N	353200	500	247 억	4534428	N	N	3696	N	N
49	20231123	091214	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25750	-450	5	-1.72	1492082050	57426	12.96	26300	26300	25700	34050	18350	26200	25982.31	9.18	-12580	1365	26933	26566	25983	25616	25033	26750	25800	247	7850	500	19380	50	1	49416925	12725	7.21	1.55	12	0.12	3571.00	16598.00	39650	20230714	-35.06	17900	20230103	43.85	39650	-35.06	20230714	17900	43.85	20230103	39650	-35.06	20230714	17900	43.85	20230103	3.34	N	353200	500	247 억	4534428	N	N	3696	N	N
50	20231122	161130	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26200	200	2	0.77	11447767600	440165	74.67	25600	26350	25400	33800	18200	26000	26007.26	9.19	1035	13815	26400	26200	25900	25700	25400	26300	25800	247	7800	500	19240	50	1	49416925	12947	7.34	1.58	12	0.89	3571.00	16598.00	39650	20230714	-33.92	17900	20230103	46.37	39650	-33.92	20230714	17900	46.37	20230103	39650	-33.92	20230714	17900	46.37	20230103	3.31	N	353200	500	247 억	4542506	N	N	3696	N	N
51	20231122	151156	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26150	150	2	0.58	10988996450	422638	71.70	25600	26350	25400	33800	18200	26000	26000.97	9.19	1035	11545	26400	26200	25900	25700	25400	26300	25800	247	7800	500	19240	50	1	49416925	12923	7.32	1.58	12	0.86	3571.00	16598.00	39650	20230714	-34.05	17900	20230103	46.09	39650	-34.05	20230714	17900	46.09	20230103	39650	-34.05	20230714	17900	46.09	20230103	3.31	N	353200	500	247 억	4542506	N	N	2897	N	N
52	20231122	141145	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26200	200	2	0.77	8526685150	328811	55.78	25600	26250	25400	33800	18200	26000	25931.84	9.19	1035	7384	26400	26200	25900	25700	25400	26300	25800	247	7800	500	19240	50	1	49416925	12947	7.34	1.58	12	0.67	3571.00	16598.00	39650	20230714	-33.92	17900	20230103	46.37	39650	-33.92	20230714	17900	46.37	20230103	39650	-33.92	20230714	17900	46.37	20230103	3.31	N	353200	500	247 억	4542506	N	N	2897	N	N
53	20231122	131223	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25950	-50	5	-0.19	7320348600	282499	47.92	25600	26250	25400	33800	18200	26000	25912.78	9.19	1035	-4322	26400	26200	25900	25700	25400	26300	25800	247	7800	500	19240	50	1	49416925	12824	7.27	1.56	12	0.57	3571.00	16598.00	39650	20230714	-34.55	17900	20230103	44.97	39650	-34.55	20230714	17900	44.97	20230103	39650	-34.55	20230714	17900	44.97	20230103	3.31	N	353200	500	247 억	4542506	N	N	2897	N	N
54	20231122	121232	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26000	0	3	0.00	6416921900	247677	42.02	25600	26250	25400	33800	18200	26000	25908.37	9.19	1035	-8114	26400	26200	25900	25700	25400	26300	25800	247	7800	500	19240	50	1	49416925	12848	7.28	1.57	12	0.50	3571.00	16598.00	39650	20230714	-34.43	17900	20230103	45.25	39650	-34.43	20230714	17900	45.25	20230103	39650	-34.43	20230714	17900	45.25	20230103	3.31	N	353200	500	247 억	4542506	N	N	2897	N	N
55	20231122	111324	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26050	50	2	0.19	5559962200	214777	36.44	25600	26250	25400	33800	18200	26000	25887.06	9.19	1035	-6030	26400	26200	25900	25700	25400	26300	25800	247	7800	500	19240	50	1	49416925	12873	7.29	1.57	12	0.43	3571.00	16598.00	39650	20230714	-34.30	17900	20230103	45.53	39650	-34.30	20230714	17900	45.53	20230103	39650	-34.30	20230714	17900	45.53	20230103	3.31	N	353200	500	247 억	4542506	N	N	2897	N	N
56	20231122	101244	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25950	-50	5	-0.19	4226192900	163647	27.76	25600	26250	25400	33800	18200	26000	25824.88	9.19	1035	1468	26400	26200	25900	25700	25400	26300	25800	247	7800	500	19240	50	1	49416925	12824	7.27	1.56	12	0.33	3571.00	16598.00	39650	20230714	-34.55	17900	20230103	44.97	39650	-34.55	20230714	17900	44.97	20230103	39650	-34.55	20230714	17900	44.97	20230103	3.31	N	353200	500	247 억	4542506	N	N	2897	N	N
57	20231122	091150	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25900	-100	5	-0.38	1442335050	56220	9.54	25600	25900	25400	33800	18200	26000	25654.20	9.19	1035	-1145	26400	26200	25900	25700	25400	26300	25800	247	7800	500	19240	50	1	49416925	12799	7.25	1.56	12	0.11	3571.00	16598.00	39650	20230714	-34.68	17900	20230103	44.69	39650	-34.68	20230714	17900	44.69	20230103	39650	-34.68	20230714	17900	44.69	20230103	3.31	N	353200	500	247 억	4542506	N	N	2897	N	N
58	20231121	161146	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26000	550	2	2.16	15123531900	584719	93.46	25700	26100	25600	33050	17850	25450	25863.87	9.26	0	-46286	26416	25932	25316	24832	24216	26175	25075	247	7600	500	18830	50	1	49416925	12848	7.28	1.57	12	1.18	3571.00	16598.00	39650	20230714	-34.43	17900	20230103	45.25	39650	-34.43	20230714	17900	45.25	20230103	39650	-34.43	20230714	17900	45.25	20230103	3.27	N	353200	500	247 억	4577421	N	N	2897	N	N
59	20231121	151150	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26000	550	2	2.16	14236397100	550591	88.00	25700	26100	25600	33050	17850	25450	25856.57	9.26	0	-43049	26416	25932	25316	24832	24216	26175	25075	247	7600	500	18830	50	1	49416925	12848	7.28	1.57	12	1.11	3571.00	16598.00	39650	20230714	-34.43	17900	20230103	45.25	39650	-34.43	20230714	17900	45.25	20230103	39650	-34.43	20230714	17900	45.25	20230103	3.27	N	353200	500	247 억	4577421	N	N	1057	N	N
60	20231121	141133	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25850	400	2	1.57	11864859350	459055	73.37	25700	26100	25600	33050	17850	25450	25846.27	9.26	0	-29993	26416	25932	25316	24832	24216	26175	25075	247	7600	500	18830	50	1	49416925	12774	7.24	1.56	12	0.93	3571.00	16598.00	39650	20230714	-34.80	17900	20230103	44.41	39650	-34.80	20230714	17900	44.41	20230103	39650	-34.80	20230714	17900	44.41	20230103	3.27	N	353200	500	247 억	4577421	N	N	1057	N	N
61	20231121	131121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25750	300	2	1.18	10936638500	423088	67.62	25700	26100	25600	33050	17850	25450	25849.56	9.26	0	-29418	26416	25932	25316	24832	24216	26175	25075	247	7600	500	18830	50	1	49416925	12725	7.21	1.55	12	0.86	3571.00	16598.00	39650	20230714	-35.06	17900	20230103	43.85	39650	-35.06	20230714	17900	43.85	20230103	39650	-35.06	20230714	17900	43.85	20230103	3.27	N	353200	500	247 억	4577421	N	N	1057	N	N
62	20231121	121124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25800	350	2	1.38	9925998250	383818	61.35	25700	26100	25600	33050	17850	25450	25861.21	9.26	0	-23775	26416	25932	25316	24832	24216	26175	25075	247	7600	500	18830	50	1	49416925	12750	7.22	1.55	12	0.78	3571.00	16598.00	39650	20230714	-34.93	17900	20230103	44.13	39650	-34.93	20230714	17900	44.13	20230103	39650	-34.93	20230714	17900	44.13	20230103	3.27	N	353200	500	247 억	4577421	N	N	1057	N	N
63	20231121	111117	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26000	550	2	2.16	8617164350	333199	53.26	25700	26100	25600	33050	17850	25450	25861.92	9.26	0	3010	26416	25932	25316	24832	24216	26175	25075	247	7600	500	18830	50	1	49416925	12848	7.28	1.57	12	0.67	3571.00	16598.00	39650	20230714	-34.43	17900	20230103	45.25	39650	-34.43	20230714	17900	45.25	20230103	39650	-34.43	20230714	17900	45.25	20230103	3.27	N	353200	500	247 억	4577421	N	N	1057	N	N
64	20231121	101050	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25900	450	2	1.77	6823184950	263983	42.19	25700	26100	25600	33050	17850	25450	25847.06	9.26	0	4751	26416	25932	25316	24832	24216	26175	25075	247	7600	500	18830	50	1	49416925	12799	7.25	1.56	12	0.53	3571.00	16598.00	39650	20230714	-34.68	17900	20230103	44.69	39650	-34.68	20230714	17900	44.69	20230103	39650	-34.68	20230714	17900	44.69	20230103	3.27	N	353200	500	247 억	4577421	N	N	1057	N	N
65	20231121	091108	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25850	400	2	1.57	3274410950	126652	20.24	25700	26100	25600	33050	17850	25450	25853.61	9.26	0	1174	26416	25932	25316	24832	24216	26175	25075	247	7600	500	18830	50	1	49416925	12774	7.24	1.56	12	0.26	3571.00	16598.00	39650	20230714	-34.80	17900	20230103	44.41	39650	-34.80	20230714	17900	44.41	20230103	39650	-34.80	20230714	17900	44.41	20230103	3.27	N	353200	500	247 억	4577421	N	N	1057	N	N
66	20231120	161113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25450	800	2	3.25	15821222900	622257	94.37	24950	25800	24700	32000	17300	24650	25425.46	9.33	0	-103513	25616	25132	24666	24182	23716	25125	24175	247	7350	500	18240	50	1	49416925	12577	7.13	1.53	12	1.26	3571.00	16598.00	39650	20230714	-35.81	17900	20230103	42.18	39650	-35.81	20230714	17900	42.18	20230103	39650	-35.81	20230714	17900	42.18	20230103	3.26	N	353200	500	247 억	4610407	N	N	1057	N	N
67	20231120	151124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25500	850	2	3.45	15227074750	598923	90.83	24950	25800	24700	32000	17300	24650	25424.09	9.33	0	-99511	25616	25132	24666	24182	23716	25125	24175	247	7350	500	18240	50	1	49416925	12601	7.14	1.54	12	1.21	3571.00	16598.00	39650	20230714	-35.69	17900	20230103	42.46	39650	-35.69	20230714	17900	42.46	20230103	39650	-35.69	20230714	17900	42.46	20230103	3.26	N	353200	500	247 억	4610407	N	N	10948	N	N
68	20231120	141125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25550	900	2	3.65	13019101350	512474	77.72	24950	25800	24700	32000	17300	24650	25404.41	9.33	0	-72622	25616	25132	24666	24182	23716	25125	24175	247	7350	500	18240	50	1	49416925	12626	7.15	1.54	12	1.04	3571.00	16598.00	39650	20230714	-35.56	17900	20230103	42.74	39650	-35.56	20230714	17900	42.74	20230103	39650	-35.56	20230714	17900	42.74	20230103	3.26	N	353200	500	247 억	4610407	N	N	10948	N	N
69	20231120	131113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25500	850	2	3.45	11274983000	444263	67.38	24950	25800	24700	32000	17300	24650	25379.07	9.33	0	-65820	25616	25132	24666	24182	23716	25125	24175	247	7350	500	18240	50	1	49416925	12601	7.14	1.54	12	0.90	3571.00	16598.00	39650	20230714	-35.69	17900	20230103	42.46	39650	-35.69	20230714	17900	42.46	20230103	39650	-35.69	20230714	17900	42.46	20230103	3.26	N	353200	500	247 억	4610407	N	N	10948	N	N
70	20231120	121121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25450	800	2	3.25	10403854550	410041	62.19	24950	25800	24700	32000	17300	24650	25372.72	9.33	0	-59360	25616	25132	24666	24182	23716	25125	24175	247	7350	500	18240	50	1	49416925	12577	7.13	1.53	12	0.83	3571.00	16598.00	39650	20230714	-35.81	17900	20230103	42.18	39650	-35.81	20230714	17900	42.18	20230103	39650	-35.81	20230714	17900	42.18	20230103	3.26	N	353200	500	247 억	4610407	N	N	10948	N	N
71	20231120	111113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25400	750	2	3.04	9542779000	376178	57.05	24950	25800	24700	32000	17300	24650	25367.72	9.33	0	-58126	25616	25132	24666	24182	23716	25125	24175	247	7350	500	18240	50	1	49416925	12552	7.11	1.53	12	0.76	3571.00	16598.00	39650	20230714	-35.94	17900	20230103	41.90	39650	-35.94	20230714	17900	41.90	20230103	39650	-35.94	20230714	17900	41.90	20230103	3.26	N	353200	500	247 억	4610407	N	N	10948	N	N
72	20231120	101111	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	600	2	2.43	7971520150	314347	47.67	24950	25800	24700	32000	17300	24650	25358.98	9.33	0	-49644	25616	25132	24666	24182	23716	25125	24175	247	7350	500	18240	50	1	49416925	12478	7.07	1.52	12	0.64	3571.00	16598.00	39650	20230714	-36.32	17900	20230103	41.06	39650	-36.32	20230714	17900	41.06	20230103	39650	-36.32	20230714	17900	41.06	20230103	3.26	N	353200	500	247 억	4610407	N	N	10948	N	N
73	20231120	091124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	600	2	2.43	1263777100	50403	7.64	24950	25250	24700	32000	17300	24650	25073.45	9.33	0	-781	25616	25132	24666	24182	23716	25125	24175	247	7350	500	18240	50	1	49416925	12478	7.07	1.52	12	0.10	3571.00	16598.00	39650	20230714	-36.32	17900	20230103	41.06	39650	-36.32	20230714	17900	41.06	20230103	39650	-36.32	20230714	17900	41.06	20230103	3.26	N	353200	500	247 억	4610407	N	N	10948	N	N
74	20231117	161147	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24650	150	2	0.61	16177428950	655183	136.38	24650	25150	24200	31850	17150	24500	24691.83	9.60	1035	-97912	25166	24832	24216	23882	23266	25000	24050	247	7350	500	18130	50	1	49416925	12181	6.90	1.49	12	1.33	3571.00	16598.00	39650	20230714	-37.83	17900	20230103	37.71	39650	-37.83	20230714	17900	37.71	20230103	39650	-37.83	20230714	17900	37.71	20230103	3.25	N	353200	500	247 억	4742301	N	N	10948	N	N
75	20231117	151154	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24650	150	2	0.61	15789196350	639439	133.10	24650	25150	24200	31850	17150	24500	24692.63	9.60	1035	-98212	25166	24832	24216	23882	23266	25000	24050	247	7350	500	18130	50	1	49416925	12181	6.90	1.49	12	1.29	3571.00	16598.00	39650	20230714	-37.83	17900	20230103	37.71	39650	-37.83	20230714	17900	37.71	20230103	39650	-37.83	20230714	17900	37.71	20230103	3.25	N	353200	500	247 억	4742301	N	N	5579	N	N
76	20231117	141148	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	300	2	1.22	13763301600	557340	116.01	24650	25150	24200	31850	17150	24500	24695.05	9.60	1035	-82415	25166	24832	24216	23882	23266	25000	24050	247	7350	500	18130	50	1	49416925	12255	6.94	1.49	12	1.13	3571.00	16598.00	39650	20230714	-37.45	17900	20230103	38.55	39650	-37.45	20230714	17900	38.55	20230103	39650	-37.45	20230714	17900	38.55	20230103	3.25	N	353200	500	247 억	4742301	N	N	5579	N	N
77	20231117	131146	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24600	100	2	0.41	11625226500	470473	97.93	24650	25150	24200	31850	17150	24500	24710.20	9.60	1035	-72909	25166	24832	24216	23882	23266	25000	24050	247	7350	500	18130	50	1	49416925	12157	6.89	1.48	12	0.95	3571.00	16598.00	39650	20230714	-37.96	17900	20230103	37.43	39650	-37.96	20230714	17900	37.43	20230103	39650	-37.96	20230714	17900	37.43	20230103	3.25	N	353200	500	247 억	4742301	N	N	5579	N	N
78	20231117	121148	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24750	250	2	1.02	9841617350	398257	82.90	24650	25150	24200	31850	17150	24500	24712.38	9.60	1035	-80670	25166	24832	24216	23882	23266	25000	24050	247	7350	500	18130	50	1	49416925	12231	6.93	1.49	12	0.81	3571.00	16598.00	39650	20230714	-37.58	17900	20230103	38.27	39650	-37.58	20230714	17900	38.27	20230103	39650	-37.58	20230714	17900	38.27	20230103	3.25	N	353200	500	247 억	4742301	N	N	5579	N	N
79	20231117	111155	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	300	2	1.22	7629135550	309545	64.43	24650	25000	24200	31850	17150	24500	24646.87	9.60	1035	-61909	25166	24832	24216	23882	23266	25000	24050	247	7350	500	18130	50	1	49416925	12255	6.94	1.49	12	0.63	3571.00	16598.00	39650	20230714	-37.45	17900	20230103	38.55	39650	-37.45	20230714	17900	38.55	20230103	39650	-37.45	20230714	17900	38.55	20230103	3.25	N	353200	500	247 억	4742301	N	N	5579	N	N
80	20231117	101150	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	300	2	1.22	4951895050	201737	41.99	24650	24900	24200	31850	17150	24500	24546.57	9.60	1035	-42020	25166	24832	24216	23882	23266	25000	24050	247	7350	500	18130	50	1	49416925	12255	6.94	1.49	12	0.41	3571.00	16598.00	39650	20230714	-37.45	17900	20230103	38.55	39650	-37.45	20230714	17900	38.55	20230103	39650	-37.45	20230714	17900	38.55	20230103	3.25	N	353200	500	247 억	4742301	N	N	5579	N	N
81	20231117	091151	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24250	-250	5	-1.02	1260849000	51782	10.78	24650	24650	24200	31850	17150	24500	24345.52	9.60	1035	-20170	25166	24832	24216	23882	23266	25000	24050	247	7350	500	18130	50	1	49416925	11984	6.79	1.46	12	0.10	3571.00	16598.00	39650	20230714	-38.84	17900	20230103	35.47	39650	-38.84	20230714	17900	35.47	20230103	39650	-38.84	20230714	17900	35.47	20230103	3.25	N	353200	500	247 억	4742301	N	N	5579	N	N
82	20231116	161148	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24550	550	2	2.29	11209709650	463784	65.33	24100	24550	23600	31200	16800	24000	24170.13	9.56	0	-49558	24566	24282	23966	23682	23366	24425	23825	247	7200	500	17760	50	1	49416925	12132	6.87	1.48	12	0.94	3571.00	16598.00	39650	20230714	-38.08	17900	20230103	37.15	39650	-38.08	20230714	17900	37.15	20230103	39650	-38.08	20230714	17900	37.15	20230103	3.22	N	353200	500	247 억	4722178	N	N	13936	N	N
83	20231116	151141	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24400	400	2	1.67	10100391100	418419	58.94	24100	24500	23600	31200	16800	24000	24139.43	9.56	0	-46452	24566	24282	23966	23682	23366	24425	23825	247	7200	500	17760	50	1	49416925	12058	6.83	1.47	12	0.85	3571.00	16598.00	39650	20230714	-38.46	17900	20230103	36.31	39650	-38.46	20230714	17900	36.31	20230103	39650	-38.46	20230714	17900	36.31	20230103	3.22	N	353200	500	247 억	4722178	N	N	13936	N	N
84	20231116	141117	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24300	300	2	1.25	8197488750	340414	47.95	24100	24400	23600	31200	16800	24000	24080.95	9.56	0	-36453	24566	24282	23966	23682	23366	24425	23825	247	7200	500	17760	50	1	49416925	12008	6.80	1.46	12	0.69	3571.00	16598.00	39650	20230714	-38.71	17900	20230103	35.75	39650	-38.71	20230714	17900	35.75	20230103	39650	-38.71	20230714	17900	35.75	20230103	3.22	N	353200	500	247 억	4722178	N	N	13936	N	N
85	20231116	131141	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24100	100	2	0.42	7094684800	294896	41.54	24100	24400	23600	31200	16800	24000	24058.27	9.56	0	-37071	24566	24282	23966	23682	23366	24425	23825	247	7200	500	17760	50	1	49416925	11909	6.75	1.45	12	0.60	3571.00	16598.00	39650	20230714	-39.22	17900	20230103	34.64	39650	-39.22	20230714	17900	34.64	20230103	39650	-39.22	20230714	17900	34.64	20230103	3.22	N	353200	500	247 억	4722178	N	N	13936	N	N
86	20231116	121142	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24150	150	2	0.62	6489915800	269784	38.01	24100	24400	23600	31200	16800	24000	24055.98	9.56	0	-35304	24566	24282	23966	23682	23366	24425	23825	247	7200	500	17760	50	1	49416925	11934	6.76	1.45	12	0.55	3571.00	16598.00	39650	20230714	-39.09	17900	20230103	34.92	39650	-39.09	20230714	17900	34.92	20230103	39650	-39.09	20230714	17900	34.92	20230103	3.22	N	353200	500	247 억	4722178	N	N	13936	N	N
87	20231116	111141	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24100	100	2	0.42	5128524250	213594	30.09	24100	24400	23600	31200	16800	24000	24010.62	9.56	0	-34743	24566	24282	23966	23682	23366	24425	23825	247	7200	500	17760	50	1	49416925	11909	6.75	1.45	12	0.43	3571.00	16598.00	39650	20230714	-39.22	17900	20230103	34.64	39650	-39.22	20230714	17900	34.64	20230103	39650	-39.22	20230714	17900	34.64	20230103	3.22	N	353200	500	247 억	4722178	N	N	13936	N	N
88	20231116	101141	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24100	100	2	0.42	922766700	38324	5.40	24100	24200	23850	31200	16800	24000	24078.13	9.56	0	-20434	24566	24282	23966	23682	23366	24425	23825	247	7200	500	17760	50	1	49416925	11909	6.75	1.45	12	0.08	3571.00	16598.00	39650	20230714	-39.22	17900	20230103	34.64	39650	-39.22	20230714	17900	34.64	20230103	39650	-39.22	20230714	17900	34.64	20230103	3.22	N	353200	500	247 억	4722178	N	N	13936	N	N
89	20231116	091147	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	0	3	0.00	0	0	0.00	0	0	0	31200	16800	24000	0.00	9.56	0	0	24566	24282	23966	23682	23366	24425	23825	247	7200	500	17760	50	1	49416925	11860	6.72	1.45	12	0.00	3571.00	16598.00	39650	20230714	-39.47	17900	20230103	34.08	39650	-39.47	20230714	17900	34.08	20230103	39650	-39.47	20230714	17900	34.08	20230103	3.22	N	353200	500	247 억	4722178	N	N	13936	N	N
90	20231115	161021	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	800	2	3.45	16941636700	705680	175.65	23900	24250	23650	30150	16250	23200	24007.54	9.62	1035	-73471	23733	23466	23083	22816	22433	23600	22950	247	6950	500	17160	50	1	49416925	11860	6.72	1.45	12	1.43	3571.00	16598.00	39650	20230714	-39.47	17900	20230103	34.08	39650	-39.47	20230714	17900	34.08	20230103	39650	-39.47	20230714	17900	34.08	20230103	3.31	N	353200	500	247 억	4751448	N	N	13918	N	N
91	20231115	151202	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24100	900	2	3.88	16106903450	670917	167.00	23900	24250	23650	30150	16250	23200	24007.30	9.62	1035	-79781	23733	23466	23083	22816	22433	23600	22950	247	6950	500	17160	50	1	49416925	11909	6.75	1.45	12	1.36	3571.00	16598.00	39650	20230714	-39.22	17900	20230103	34.64	39650	-39.22	20230714	17900	34.64	20230103	39650	-39.22	20230714	17900	34.64	20230103	3.31	N	353200	500	247 억	4751448	N	N	14060	N	N
92	20231115	141159	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24150	950	2	4.09	13511893900	563496	140.26	23900	24200	23650	30150	16250	23200	23978.69	9.62	1035	-63327	23733	23466	23083	22816	22433	23600	22950	247	6950	500	17160	50	1	49416925	11934	6.76	1.45	12	1.14	3571.00	16598.00	39650	20230714	-39.09	17900	20230103	34.92	39650	-39.09	20230714	17900	34.92	20230103	39650	-39.09	20230714	17900	34.92	20230103	3.31	N	353200	500	247 억	4751448	N	N	14060	N	N
93	20231115	131159	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	800	2	3.45	11301238250	471807	117.44	23900	24200	23650	30150	16250	23200	23953.10	9.62	1035	-57074	23733	23466	23083	22816	22433	23600	22950	247	6950	500	17160	50	1	49416925	11860	6.72	1.45	12	0.95	3571.00	16598.00	39650	20230714	-39.47	17900	20230103	34.08	39650	-39.47	20230714	17900	34.08	20230103	39650	-39.47	20230714	17900	34.08	20230103	3.31	N	353200	500	247 억	4751448	N	N	14060	N	N
94	20231115	121200	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23950	750	2	3.23	10152523600	423929	105.52	23900	24200	23650	30150	16250	23200	23948.64	9.62	1035	-44406	23733	23466	23083	22816	22433	23600	22950	247	6950	500	17160	50	1	49416925	11835	6.71	1.44	12	0.86	3571.00	16598.00	39650	20230714	-39.60	17900	20230103	33.80	39650	-39.60	20230714	17900	33.80	20230103	39650	-39.60	20230714	17900	33.80	20230103	3.31	N	353200	500	247 억	4751448	N	N	14060	N	N
95	20231115	111214	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	800	2	3.45	8825378950	368520	91.73	23900	24200	23650	30150	16250	23200	23948.17	9.62	1035	-23817	23733	23466	23083	22816	22433	23600	22950	247	6950	500	17160	50	1	49416925	11860	6.72	1.45	12	0.75	3571.00	16598.00	39650	20230714	-39.47	17900	20230103	34.08	39650	-39.47	20230714	17900	34.08	20230103	39650	-39.47	20230714	17900	34.08	20230103	3.31	N	353200	500	247 억	4751448	N	N	14060	N	N
96	20231115	101205	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24100	900	2	3.88	7068391850	295369	73.52	23900	24200	23650	30150	16250	23200	23930.72	9.62	1035	-7023	23733	23466	23083	22816	22433	23600	22950	247	6950	500	17160	50	1	49416925	11909	6.75	1.45	12	0.60	3571.00	16598.00	39650	20230714	-39.22	17900	20230103	34.64	39650	-39.22	20230714	17900	34.64	20230103	39650	-39.22	20230714	17900	34.64	20230103	3.31	N	353200	500	247 억	4751448	N	N	14060	N	N
97	20231115	091154	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23800	600	2	2.59	2707754100	113593	28.27	23900	24050	23650	30150	16250	23200	23837.33	9.62	1035	-16237	23733	23466	23083	22816	22433	23600	22950	247	6950	500	17160	50	1	49416925	11761	6.66	1.43	12	0.23	3571.00	16598.00	39650	20230714	-39.97	17900	20230103	32.96	39650	-39.97	20230714	17900	32.96	20230103	39650	-39.97	20230714	17900	32.96	20230103	3.31	N	353200	500	247 억	4751448	N	N	14060	N	N
98	20231114	161136	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	350	2	1.53	9128184100	396404	38.24	23000	23350	22700	29700	16000	22850	23027.48	9.63	0	-31	24383	23616	23233	22466	22083	23425	22275	247	6850	500	16900	50	1	49416925	11465	6.50	1.40	12	0.80	3571.00	16598.00	39650	20230714	-41.49	17900	20230103	29.61	39650	-41.49	20230714	17900	29.61	20230103	39650	-41.49	20230714	17900	29.61	20230103	3.28	N	353200	500	247 억	4759292	N	N	14036	N	N
99	20231114	151143	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	400	2	1.75	8651287650	375856	36.26	23000	23350	22700	29700	16000	22850	23017.76	9.63	0	192	24383	23616	23233	22466	22083	23425	22275	247	6850	500	16900	50	1	49416925	11489	6.51	1.40	12	0.76	3571.00	16598.00	39650	20230714	-41.36	17900	20230103	29.89	39650	-41.36	20230714	17900	29.89	20230103	39650	-41.36	20230714	17900	29.89	20230103	3.28	N	353200	500	247 억	4759292	N	N	17499	N	N
100	20231114	141139	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	200	2	0.88	7270862050	316150	30.50	23000	23350	22700	29700	16000	22850	22998.35	9.63	0	-9272	24383	23616	23233	22466	22083	23425	22275	247	6850	500	16900	50	1	49416925	11391	6.45	1.39	12	0.64	3571.00	16598.00	39650	20230714	-41.87	17900	20230103	28.77	39650	-41.87	20230714	17900	28.77	20230103	39650	-41.87	20230714	17900	28.77	20230103	3.28	N	353200	500	247 억	4759292	N	N	17499	N	N
101	20231114	131141	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	200	2	0.88	6266246250	272525	26.29	23000	23350	22700	29700	16000	22850	22993.53	9.63	0	-12713	24383	23616	23233	22466	22083	23425	22275	247	6850	500	16900	50	1	49416925	11391	6.45	1.39	12	0.55	3571.00	16598.00	39650	20230714	-41.87	17900	20230103	28.77	39650	-41.87	20230714	17900	28.77	20230103	39650	-41.87	20230714	17900	28.77	20230103	3.28	N	353200	500	247 억	4759292	N	N	17499	N	N
102	20231114	121143	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	100	2	0.44	5627247850	244727	23.61	23000	23350	22700	29700	16000	22850	22994.25	9.63	0	-12336	24383	23616	23233	22466	22083	23425	22275	247	6850	500	16900	50	1	49416925	11341	6.43	1.38	12	0.50	3571.00	16598.00	39650	20230714	-42.12	17900	20230103	28.21	39650	-42.12	20230714	17900	28.21	20230103	39650	-42.12	20230714	17900	28.21	20230103	3.28	N	353200	500	247 억	4759292	N	N	17499	N	N
103	20231114	111154	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	350	2	1.53	4474153450	194969	18.81	23000	23300	22700	29700	16000	22850	22948.25	9.63	0	-17672	24383	23616	23233	22466	22083	23425	22275	247	6850	500	16900	50	1	49416925	11465	6.50	1.40	12	0.39	3571.00	16598.00	39650	20230714	-41.49	17900	20230103	29.61	39650	-41.49	20230714	17900	29.61	20230103	39650	-41.49	20230714	17900	29.61	20230103	3.28	N	353200	500	247 억	4759292	N	N	17499	N	N
104	20231114	101142	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	-50	5	-0.22	2890717200	126354	12.19	23000	23200	22700	29700	16000	22850	22878.02	9.63	0	-34957	24383	23616	23233	22466	22083	23425	22275	247	6850	500	16900	50	1	49416925	11267	6.38	1.37	12	0.26	3571.00	16598.00	39650	20230714	-42.50	17900	20230103	27.37	39650	-42.50	20230714	17900	27.37	20230103	39650	-42.50	20230714	17900	27.37	20230103	3.28	N	353200	500	247 억	4759292	N	N	17499	N	N
105	20231114	091128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	100	2	0.44	1050218750	45835	4.42	23000	23200	22700	29700	16000	22850	22913.66	9.63	0	-17028	24383	23616	23233	22466	22083	23425	22275	247	6850	500	16900	50	1	49416925	11341	6.43	1.38	12	0.09	3571.00	16598.00	39650	20230714	-42.12	17900	20230103	28.21	39650	-42.12	20230714	17900	28.21	20230103	39650	-42.12	20230714	17900	28.21	20230103	3.28	N	353200	500	247 억	4759292	N	N	17499	N	N
106	20231113	161120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	100	2	0.44	24211634200	1032538	313.18	23100	24000	22850	29550	15950	22750	23449.31	9.93	-1035	-24945	23716	23232	22566	22082	21416	23475	22325	247	6800	500	16830	50	1	49416925	11292	6.40	1.38	12	2.09	3571.00	16598.00	39650	20230714	-42.37	17900	20230103	27.65	39650	-42.37	20230714	17900	27.65	20230103	39650	-42.37	20230714	17900	27.65	20230103	3.24	N	353200	500	247 억	4906513	N	N	17499	N	N
107	20231113	151114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	250	2	1.10	23138149300	985678	298.97	23100	24000	23000	29550	15950	22750	23474.56	9.93	-1035	-34946	23716	23232	22566	22082	21416	23475	22325	247	6800	500	16830	50	1	49416925	11366	6.44	1.39	12	1.99	3571.00	16598.00	39650	20230714	-41.99	17900	20230103	28.49	39650	-41.99	20230714	17900	28.49	20230103	39650	-41.99	20230714	17900	28.49	20230103	3.24	N	353200	500	247 억	4906513	N	N	386	N	N
108	20231113	141115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	650	2	2.86	21022425650	894428	271.29	23100	24000	23000	29550	15950	22750	23504.01	9.93	-1035	-31905	23716	23232	22566	22082	21416	23475	22325	247	6800	500	16830	50	1	49416925	11564	6.55	1.41	12	1.81	3571.00	16598.00	39650	20230714	-40.98	17900	20230103	30.73	39650	-40.98	20230714	17900	30.73	20230103	39650	-40.98	20230714	17900	30.73	20230103	3.24	N	353200	500	247 억	4906513	N	N	386	N	N
109	20231113	131114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	600	2	2.64	19446155800	826951	250.82	23100	24000	23000	29550	15950	22750	23515.76	9.93	-1035	-30365	23716	23232	22566	22082	21416	23475	22325	247	6800	500	16830	50	1	49416925	11539	6.54	1.41	12	1.67	3571.00	16598.00	39650	20230714	-41.11	17900	20230103	30.45	39650	-41.11	20230714	17900	30.45	20230103	39650	-41.11	20230714	17900	30.45	20230103	3.24	N	353200	500	247 억	4906513	N	N	386	N	N
110	20231113	121118	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	500	2	2.20	16518150750	701158	212.67	23100	24000	23000	29550	15950	22750	23558.72	9.93	-1035	-46998	23716	23232	22566	22082	21416	23475	22325	247	6800	500	16830	50	1	49416925	11489	6.51	1.40	12	1.42	3571.00	16598.00	39650	20230714	-41.36	17900	20230103	29.89	39650	-41.36	20230714	17900	29.89	20230103	39650	-41.36	20230714	17900	29.89	20230103	3.24	N	353200	500	247 억	4906513	N	N	386	N	N
111	20231113	111112	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23600	850	2	3.74	14021350250	594460	180.31	23100	24000	23000	29550	15950	22750	23587.11	9.93	-1035	-30352	23716	23232	22566	22082	21416	23475	22325	247	6800	500	16830	50	1	49416925	11662	6.61	1.42	12	1.20	3571.00	16598.00	39650	20230714	-40.48	17900	20230103	31.84	39650	-40.48	20230714	17900	31.84	20230103	39650	-40.48	20230714	17900	31.84	20230103	3.24	N	353200	500	247 억	4906513	N	N	386	N	N
112	20231113	101110	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23800	1050	2	4.62	8912424600	379874	115.22	23100	23850	23000	29550	15950	22750	23462.07	9.93	-1035	-19744	23716	23232	22566	22082	21416	23475	22325	247	6800	500	16830	50	1	49416925	11761	6.66	1.43	12	0.77	3571.00	16598.00	39650	20230714	-39.97	17900	20230103	32.96	39650	-39.97	20230714	17900	32.96	20230103	39650	-39.97	20230714	17900	32.96	20230103	3.24	N	353200	500	247 억	4906513	N	N	386	N	N
113	20231113	091119	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	600	2	2.64	2458283450	105908	32.12	23100	23500	23000	29550	15950	22750	23212.77	9.93	-1035	-4447	23716	23232	22566	22082	21416	23475	22325	247	6800	500	16830	50	1	49416925	11539	6.54	1.41	12	0.21	3571.00	16598.00	39650	20230714	-41.11	17900	20230103	30.45	39650	-41.11	20230714	17900	30.45	20230103	39650	-41.11	20230714	17900	30.45	20230103	3.24	N	353200	500	247 억	4906513	N	N	386	N	N
114	20231110	161132	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	350	2	1.56	7203661650	317879	134.80	22100	23050	21900	29100	15700	22400	22661.57	10.01	-1035	-33985	23366	22882	22616	22132	21866	22750	22000	247	6700	500	16570	50	1	49416925	11242	6.37	1.37	12	0.64	3571.00	16598.00	39650	20230714	-42.62	17900	20230103	27.09	39650	-42.62	20230714	17900	27.09	20230103	39650	-42.62	20230714	17900	27.09	20230103	3.20	N	353200	500	247 억	4947746	N	N	386	N	N
115	20231110	151138	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	400	2	1.79	6676380550	294726	124.98	22100	23050	21900	29100	15700	22400	22652.84	10.01	-1035	-35800	23366	22882	22616	22132	21866	22750	22000	247	6700	500	16570	50	1	49416925	11267	6.38	1.37	12	0.60	3571.00	16598.00	39650	20230714	-42.50	17900	20230103	27.37	39650	-42.50	20230714	17900	27.37	20230103	39650	-42.50	20230714	17900	27.37	20230103	3.20	N	353200	500	247 억	4947746	N	N	392	N	N
116	20231110	141122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	400	2	1.79	5965230300	263537	111.76	22100	23050	21900	29100	15700	22400	22635.27	10.01	-1035	-31668	23366	22882	22616	22132	21866	22750	22000	247	6700	500	16570	50	1	49416925	11267	6.38	1.37	12	0.53	3571.00	16598.00	39650	20230714	-42.50	17900	20230103	27.37	39650	-42.50	20230714	17900	27.37	20230103	39650	-42.50	20230714	17900	27.37	20230103	3.20	N	353200	500	247 억	4947746	N	N	392	N	N
117	20231110	131124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	250	2	1.12	5553275500	245415	104.07	22100	23050	21900	29100	15700	22400	22628.10	10.01	-1035	-25657	23366	22882	22616	22132	21866	22750	22000	247	6700	500	16570	50	1	49416925	11193	6.34	1.36	12	0.50	3571.00	16598.00	39650	20230714	-42.88	17900	20230103	26.54	39650	-42.88	20230714	17900	26.54	20230103	39650	-42.88	20230714	17900	26.54	20230103	3.20	N	353200	500	247 억	4947746	N	N	392	N	N
118	20231110	121132	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	300	2	1.34	5007990050	221354	93.87	22100	23050	21900	29100	15700	22400	22624.35	10.01	-1035	-14224	23366	22882	22616	22132	21866	22750	22000	247	6700	500	16570	50	1	49416925	11218	6.36	1.37	12	0.45	3571.00	16598.00	39650	20230714	-42.75	17900	20230103	26.82	39650	-42.75	20230714	17900	26.82	20230103	39650	-42.75	20230714	17900	26.82	20230103	3.20	N	353200	500	247 억	4947746	N	N	392	N	N
119	20231110	111110	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	550	2	2.46	3988374750	176843	74.99	22100	23050	21900	29100	15700	22400	22553.20	10.01	-1035	-5544	23366	22882	22616	22132	21866	22750	22000	247	6700	500	16570	50	1	49416925	11341	6.43	1.38	12	0.36	3571.00	16598.00	39650	20230714	-42.12	17900	20230103	28.21	39650	-42.12	20230714	17900	28.21	20230103	39650	-42.12	20230714	17900	28.21	20230103	3.20	N	353200	500	247 억	4947746	N	N	392	N	N
120	20231110	101123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	350	2	1.56	2068422600	92818	39.36	22100	22800	21900	29100	15700	22400	22284.71	10.01	-1035	3459	23366	22882	22616	22132	21866	22750	22000	247	6700	500	16570	50	1	49416925	11242	6.37	1.37	12	0.19	3571.00	16598.00	39650	20230714	-42.62	17900	20230103	27.09	39650	-42.62	20230714	17900	27.09	20230103	39650	-42.62	20230714	17900	27.09	20230103	3.20	N	353200	500	247 억	4947746	N	N	392	N	N
121	20231110	091104	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	-200	5	-0.89	775760400	35153	14.91	22100	22250	21900	29100	15700	22400	22068.11	10.01	-1035	10085	23366	22882	22616	22132	21866	22750	22000	247	6700	500	16570	50	1	49416925	10971	6.22	1.34	12	0.07	3571.00	16598.00	39650	20230714	-44.01	17900	20230103	24.02	39650	-44.01	20230714	17900	24.02	20230103	39650	-44.01	20230714	17900	24.02	20230103	3.20	N	353200	500	247 억	4947746	N	N	392	N	N
122	20231109	161057	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	-200	5	-0.88	5262248500	232520	60.71	22550	23100	22350	29350	15850	22600	22632.18	10.06	0	-25663	23666	23132	22816	22282	21966	22975	22125	247	6750	500	16720	50	1	49416925	11069	6.27	1.35	12	0.47	3571.00	16598.00	39650	20230714	-43.51	17900	20230103	25.14	39650	-43.51	20230714	17900	25.14	20230103	39650	-43.51	20230714	17900	25.14	20230103	3.10	N	353200	500	247 억	4973038	N	N	392	N	N
123	20231109	151056	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	-150	5	-0.66	4934336950	217887	56.89	22550	23100	22350	29350	15850	22600	22646.39	10.06	0	-24618	23666	23132	22816	22282	21966	22975	22125	247	6750	500	16720	50	1	49416925	11094	6.29	1.35	12	0.44	3571.00	16598.00	39650	20230714	-43.38	17900	20230103	25.42	39650	-43.38	20230714	17900	25.42	20230103	39650	-43.38	20230714	17900	25.42	20230103	3.10	N	353200	500	247 억	4973038	N	N	289	N	N
124	20231109	141052	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22550	-50	5	-0.22	3944585050	173770	45.37	22550	23100	22350	29350	15850	22600	22700.24	10.06	0	-28634	23666	23132	22816	22282	21966	22975	22125	247	6750	500	16720	50	1	49416925	11144	6.31	1.36	12	0.35	3571.00	16598.00	39650	20230714	-43.13	17900	20230103	25.98	39650	-43.13	20230714	17900	25.98	20230103	39650	-43.13	20230714	17900	25.98	20230103	3.10	N	353200	500	247 억	4973038	N	N	289	N	N
125	20231109	131055	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	50	2	0.22	3212443050	141209	36.87	22550	23100	22500	29350	15850	22600	22749.95	10.06	0	-19843	23666	23132	22816	22282	21966	22975	22125	247	6750	500	16720	50	1	49416925	11193	6.34	1.36	12	0.29	3571.00	16598.00	39650	20230714	-42.88	17900	20230103	26.54	39650	-42.88	20230714	17900	26.54	20230103	39650	-42.88	20230714	17900	26.54	20230103	3.10	N	353200	500	247 억	4973038	N	N	289	N	N
126	20231109	121100	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22600	0	3	0.00	2783344400	122230	31.92	22550	23100	22500	29350	15850	22600	22771.88	10.06	0	-11276	23666	23132	22816	22282	21966	22975	22125	247	6750	500	16720	50	1	49416925	11168	6.33	1.36	12	0.25	3571.00	16598.00	39650	20230714	-43.00	17900	20230103	26.26	39650	-43.00	20230714	17900	26.26	20230103	39650	-43.00	20230714	17900	26.26	20230103	3.10	N	353200	500	247 억	4973038	N	N	289	N	N
127	20231109	111055	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	150	2	0.66	2484960250	109097	28.49	22550	23100	22500	29350	15850	22600	22778.12	10.06	0	-8673	23666	23132	22816	22282	21966	22975	22125	247	6750	500	16720	50	1	49416925	11242	6.37	1.37	12	0.22	3571.00	16598.00	39650	20230714	-42.62	17900	20230103	27.09	39650	-42.62	20230714	17900	27.09	20230103	39650	-42.62	20230714	17900	27.09	20230103	3.10	N	353200	500	247 억	4973038	N	N	289	N	N
128	20231109	101050	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22600	0	3	0.00	1945663050	85473	22.32	22550	23100	22500	29350	15850	22600	22764.18	10.06	0	-2394	23666	23132	22816	22282	21966	22975	22125	247	6750	500	16720	50	1	49416925	11168	6.33	1.36	12	0.17	3571.00	16598.00	39650	20230714	-43.00	17900	20230103	26.26	39650	-43.00	20230714	17900	26.26	20230103	39650	-43.00	20230714	17900	26.26	20230103	3.10	N	353200	500	247 억	4973038	N	N	289	N	N
129	20231109	091058	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22600	0	3	0.00	390556950	17238	4.50	22550	22750	22500	29350	15850	22600	22657.96	10.06	0	5542	23666	23132	22816	22282	21966	22975	22125	247	6750	500	16720	50	1	49416925	11168	6.33	1.36	12	0.03	3571.00	16598.00	39650	20230714	-43.00	17900	20230103	26.26	39650	-43.00	20230714	17900	26.26	20230103	39650	-43.00	20230714	17900	26.26	20230103	3.10	N	353200	500	247 억	4973038	N	N	289	N	N
130	20231108	161048	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22600	-450	5	-1.95	8680038700	379671	60.35	23200	23350	22500	29950	16150	23050	22862.31	10.21	0	-56922	24516	23782	23116	22382	21716	23450	22050	247	6900	500	17050	50	1	49416925	11168	6.33	1.36	12	0.77	3571.00	16598.00	39650	20230714	-43.00	17900	20230103	26.26	39650	-43.00	20230714	17900	26.26	20230103	39650	-43.00	20230714	17900	26.26	20230103	3.15	N	353200	500	247 억	5047613	N	N	289	N	N
131	20231108	151053	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	-350	5	-1.52	8385711400	366664	58.29	23200	23350	22500	29950	16150	23050	22870.29	10.21	0	-56219	24516	23782	23116	22382	21716	23450	22050	247	6900	500	17050	50	1	49416925	11218	6.36	1.37	12	0.74	3571.00	16598.00	39650	20230714	-42.75	17900	20230103	26.82	39650	-42.75	20230714	17900	26.82	20230103	39650	-42.75	20230714	17900	26.82	20230103	3.15	N	353200	500	247 억	5047613	N	N	4620	N	N
132	20231108	141046	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	-300	5	-1.30	6490373100	282860	44.96	23200	23350	22750	29950	16150	23050	22945.53	10.21	0	-50185	24516	23782	23116	22382	21716	23450	22050	247	6900	500	17050	50	1	49416925	11242	6.37	1.37	12	0.57	3571.00	16598.00	39650	20230714	-42.62	17900	20230103	27.09	39650	-42.62	20230714	17900	27.09	20230103	39650	-42.62	20230714	17900	27.09	20230103	3.15	N	353200	500	247 억	5047613	N	N	4620	N	N
133	20231108	131044	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	-250	5	-1.08	5654080400	246164	39.13	23200	23350	22750	29950	16150	23050	22968.75	10.21	0	-43692	24516	23782	23116	22382	21716	23450	22050	247	6900	500	17050	50	1	49416925	11267	6.38	1.37	12	0.50	3571.00	16598.00	39650	20230714	-42.50	17900	20230103	27.37	39650	-42.50	20230714	17900	27.37	20230103	39650	-42.50	20230714	17900	27.37	20230103	3.15	N	353200	500	247 억	5047613	N	N	4620	N	N
134	20231108	121040	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	-150	5	-0.65	5123801300	222924	35.44	23200	23350	22800	29950	16150	23050	22984.52	10.21	0	-38150	24516	23782	23116	22382	21716	23450	22050	247	6900	500	17050	50	1	49416925	11316	6.41	1.38	12	0.45	3571.00	16598.00	39650	20230714	-42.24	17900	20230103	27.93	39650	-42.24	20230714	17900	27.93	20230103	39650	-42.24	20230714	17900	27.93	20230103	3.15	N	353200	500	247 억	5047613	N	N	4620	N	N
135	20231108	111049	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	-150	5	-0.65	4250655450	184713	29.36	23200	23350	22800	29950	16150	23050	23012.22	10.21	0	-34769	24516	23782	23116	22382	21716	23450	22050	247	6900	500	17050	50	1	49416925	11316	6.41	1.38	12	0.37	3571.00	16598.00	39650	20230714	-42.24	17900	20230103	27.93	39650	-42.24	20230714	17900	27.93	20230103	39650	-42.24	20230714	17900	27.93	20230103	3.15	N	353200	500	247 억	5047613	N	N	4620	N	N
136	20231108	101046	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	-100	5	-0.43	3248404750	140942	22.40	23200	23350	22800	29950	16150	23050	23047.81	10.21	0	-30011	24516	23782	23116	22382	21716	23450	22050	247	6900	500	17050	50	1	49416925	11341	6.43	1.38	12	0.29	3571.00	16598.00	39650	20230714	-42.12	17900	20230103	28.21	39650	-42.12	20230714	17900	28.21	20230103	39650	-42.12	20230714	17900	28.21	20230103	3.15	N	353200	500	247 억	5047613	N	N	4620	N	N
137	20231108	091045	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	0	3	0.00	1098795100	47460	7.54	23200	23350	23050	29950	16150	23050	23152.02	10.21	0	-22293	24516	23782	23116	22382	21716	23450	22050	247	6900	500	17050	50	1	49416925	11391	6.45	1.39	12	0.10	3571.00	16598.00	39650	20230714	-41.87	17900	20230103	28.77	39650	-41.87	20230714	17900	28.77	20230103	39650	-41.87	20230714	17900	28.77	20230103	3.15	N	353200	500	247 억	5047613	N	N	4620	N	N
138	20231107	161046	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	-400	5	-1.71	14540657750	626185	77.46	23450	23850	22450	30450	16450	23450	23221.31	10.35	0	-70281	24216	23832	23116	22732	22016	24025	22925	247	7000	500	17350	50	1	49416925	11391	6.45	1.39	12	1.27	3571.00	16598.00	39650	20230714	-41.87	17900	20230103	28.77	39650	-41.87	20230714	17900	28.77	20230103	39650	-41.87	20230714	17900	28.77	20230103	3.11	N	353200	500	247 억	5113097	N	N	4620	N	N
139	20231107	151049	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	-450	5	-1.92	14119023400	607836	75.19	23450	23850	22450	30450	16450	23450	23228.34	10.35	0	-64686	24216	23832	23116	22732	22016	24025	22925	247	7000	500	17350	50	1	49416925	11366	6.44	1.39	12	1.23	3571.00	16598.00	39650	20230714	-41.99	17900	20230103	28.49	39650	-41.99	20230714	17900	28.49	20230103	39650	-41.99	20230714	17900	28.49	20230103	3.11	N	353200	500	247 억	5113097	N	N	9872	N	N
140	20231107	141049	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	-500	5	-2.13	12970800650	557894	69.01	23450	23850	22450	30450	16450	23450	23249.58	10.35	0	-52365	24216	23832	23116	22732	22016	24025	22925	247	7000	500	17350	50	1	49416925	11341	6.43	1.38	12	1.13	3571.00	16598.00	39650	20230714	-42.12	17900	20230103	28.21	39650	-42.12	20230714	17900	28.21	20230103	39650	-42.12	20230714	17900	28.21	20230103	3.11	N	353200	500	247 억	5113097	N	N	9872	N	N
141	20231107	131051	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23100	-350	5	-1.49	12164589550	522792	64.67	23450	23850	22450	30450	16450	23450	23268.51	10.35	0	-49413	24216	23832	23116	22732	22016	24025	22925	247	7000	500	17350	50	1	49416925	11415	6.47	1.39	12	1.06	3571.00	16598.00	39650	20230714	-41.74	17900	20230103	29.05	39650	-41.74	20230714	17900	29.05	20230103	39650	-41.74	20230714	17900	29.05	20230103	3.11	N	353200	500	247 억	5113097	N	N	9872	N	N
142	20231107	121044	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22550	-900	5	-3.84	10882437000	466395	57.69	23450	23850	22550	30450	16450	23450	23333.09	10.35	0	-45032	24216	23832	23116	22732	22016	24025	22925	247	7000	500	17350	50	1	49416925	11144	6.31	1.36	12	0.94	3571.00	16598.00	39650	20230714	-43.13	17900	20230103	25.98	39650	-43.13	20230714	17900	25.98	20230103	39650	-43.13	20230714	17900	25.98	20230103	3.11	N	353200	500	247 억	5113097	N	N	9872	N	N
143	20231107	111045	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	-450	5	-1.92	9386736900	400896	49.59	23450	23850	22800	30450	16450	23450	23414.39	10.35	0	-41032	24216	23832	23116	22732	22016	24025	22925	247	7000	500	17350	50	1	49416925	11366	6.44	1.39	12	0.81	3571.00	16598.00	39650	20230714	-41.99	17900	20230103	28.49	39650	-41.99	20230714	17900	28.49	20230103	39650	-41.99	20230714	17900	28.49	20230103	3.11	N	353200	500	247 억	5113097	N	N	9872	N	N
144	20231107	101056	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	-300	5	-1.28	6916641000	294107	36.38	23450	23850	22900	30450	16450	23450	23517.43	10.35	0	-31027	24216	23832	23116	22732	22016	24025	22925	247	7000	500	17350	50	1	49416925	11440	6.48	1.39	12	0.60	3571.00	16598.00	39650	20230714	-41.61	17900	20230103	29.33	39650	-41.61	20230714	17900	29.33	20230103	39650	-41.61	20230714	17900	29.33	20230103	3.11	N	353200	500	247 억	5113097	N	N	9872	N	N
145	20231107	091033	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	-50	5	-0.21	1179910900	50867	6.29	23450	23450	22900	30450	16450	23450	23196.00	10.35	0	-4295	24216	23832	23116	22732	22016	24025	22925	247	7000	500	17350	50	1	49416925	11564	6.55	1.41	12	0.10	3571.00	16598.00	39650	20230714	-40.98	17900	20230103	30.73	39650	-40.98	20230714	17900	30.73	20230103	39650	-40.98	20230714	17900	30.73	20230103	3.11	N	353200	500	247 억	5113097	N	N	9872	N	N
146	20231106	161021	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	1300	2	5.87	18537347050	801324	135.22	22900	23500	22400	28750	15550	22150	23133.15	10.25	-1035	-55436	22916	22532	22216	21832	21516	22375	21675	247	6600	500	16390	50	1	49416925	11588	6.57	1.41	12	1.62	3571.00	16598.00	39650	20230714	-40.86	17900	20230103	31.01	39650	-40.86	20230714	17900	31.01	20230103	39650	-40.86	20230714	17900	31.01	20230103	3.11	N	353200	500	247 억	5066987	N	N	9841	N	N
147	20231106	151027	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	1200	2	5.42	17808913700	770150	129.96	22900	23500	22400	28750	15550	22150	23123.95	10.25	-1035	-62903	22916	22532	22216	21832	21516	22375	21675	247	6600	500	16390	50	1	49416925	11539	6.54	1.41	12	1.56	3571.00	16598.00	39650	20230714	-41.11	17900	20230103	30.45	39650	-41.11	20230714	17900	30.45	20230103	39650	-41.11	20230714	17900	30.45	20230103	3.11	N	353200	500	247 억	5066987	N	N	4727	N	N
148	20231106	141021	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	1100	2	4.97	15272187050	661811	111.68	22900	23450	22400	28750	15550	22150	23076.36	10.25	-1035	-73969	22916	22532	22216	21832	21516	22375	21675	247	6600	500	16390	50	1	49416925	11489	6.51	1.40	12	1.34	3571.00	16598.00	39650	20230714	-41.36	17900	20230103	29.89	39650	-41.36	20230714	17900	29.89	20230103	39650	-41.36	20230714	17900	29.89	20230103	3.11	N	353200	500	247 억	5066987	N	N	4727	N	N
149	20231106	131031	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	1000	2	4.51	13546173050	587649	99.16	22900	23450	22400	28750	15550	22150	23051.47	10.25	-1035	-63401	22916	22532	22216	21832	21516	22375	21675	247	6600	500	16390	50	1	49416925	11440	6.48	1.39	12	1.19	3571.00	16598.00	39650	20230714	-41.61	17900	20230103	29.33	39650	-41.61	20230714	17900	29.33	20230103	39650	-41.61	20230714	17900	29.33	20230103	3.11	N	353200	500	247 억	5066987	N	N	4727	N	N
150	20231106	121028	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	900	2	4.06	12476788250	541219	91.33	22900	23450	22400	28750	15550	22150	23053.12	10.25	-1035	-59606	22916	22532	22216	21832	21516	22375	21675	247	6600	500	16390	50	1	49416925	11391	6.45	1.39	12	1.10	3571.00	16598.00	39650	20230714	-41.87	17900	20230103	28.77	39650	-41.87	20230714	17900	28.77	20230103	39650	-41.87	20230714	17900	28.77	20230103	3.11	N	353200	500	247 억	5066987	N	N	4727	N	N
151	20231106	111025	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	900	2	4.06	11038501250	478954	80.82	22900	23450	22400	28750	15550	22150	23047.10	10.25	-1035	-62333	22916	22532	22216	21832	21516	22375	21675	247	6600	500	16390	50	1	49416925	11391	6.45	1.39	12	0.97	3571.00	16598.00	39650	20230714	-41.87	17900	20230103	28.77	39650	-41.87	20230714	17900	28.77	20230103	39650	-41.87	20230714	17900	28.77	20230103	3.11	N	353200	500	247 억	5066987	N	N	4727	N	N
152	20231106	101000	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	900	2	4.06	9271854800	402596	67.94	22900	23450	22400	28750	15550	22150	23030.17	10.25	-1035	-49971	22916	22532	22216	21832	21516	22375	21675	247	6600	500	16390	50	1	49416925	11391	6.45	1.39	12	0.81	3571.00	16598.00	39650	20230714	-41.87	17900	20230103	28.77	39650	-41.87	20230714	17900	28.77	20230103	39650	-41.87	20230714	17900	28.77	20230103	3.11	N	353200	500	247 억	5066987	N	N	4727	N	N
153	20231106	091025	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22600	450	2	2.03	2902577150	127514	21.52	22900	23100	22400	28750	15550	22150	22762.81	10.25	-1035	-23064	22916	22532	22216	21832	21516	22375	21675	247	6600	500	16390	50	1	49416925	11168	6.33	1.36	12	0.26	3571.00	16598.00	39650	20230714	-43.00	17900	20230103	26.26	39650	-43.00	20230714	17900	26.26	20230103	39650	-43.00	20230714	17900	26.26	20230103	3.11	N	353200	500	247 억	5066987	N	N	4727	N	N
154	20231103	161013	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22150	450	2	2.07	13061987000	587866	65.71	22300	22600	21900	28200	15200	21700	22219.63	10.44	-1035	-50468	22733	22216	21383	20866	20033	22475	21125	247	6500	500	16050	50	1	49416925	10946	6.20	1.33	12	1.19	3571.00	16598.00	39650	20230714	-44.14	17900	20230103	23.74	39650	-44.14	20230714	17900	23.74	20230103	39650	-44.14	20230714	17900	23.74	20230103	3.10	N	353200	500	247 억	5158873	N	N	4727	N	N
155	20231103	151008	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22150	450	2	2.07	12535131400	564080	63.06	22300	22600	21900	28200	15200	21700	22222.56	10.44	-1035	-49760	22733	22216	21383	20866	20033	22475	21125	247	6500	500	16050	50	1	49416925	10946	6.20	1.33	12	1.14	3571.00	16598.00	39650	20230714	-44.14	17900	20230103	23.74	39650	-44.14	20230714	17900	23.74	20230103	39650	-44.14	20230714	17900	23.74	20230103	3.10	N	353200	500	247 억	5158873	N	N	10156	N	N
156	20231103	141009	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22250	550	2	2.53	11752816750	528818	59.11	22300	22600	21900	28200	15200	21700	22225.01	10.44	-1035	-50057	22733	22216	21383	20866	20033	22475	21125	247	6500	500	16050	50	1	49416925	10995	6.23	1.34	12	1.07	3571.00	16598.00	39650	20230714	-43.88	17900	20230103	24.30	39650	-43.88	20230714	17900	24.30	20230103	39650	-43.88	20230714	17900	24.30	20230103	3.10	N	353200	500	247 억	5158873	N	N	10156	N	N
157	20231103	131009	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22150	450	2	2.07	11210185700	504355	56.38	22300	22600	21900	28200	15200	21700	22227.11	10.44	-1035	-56712	22733	22216	21383	20866	20033	22475	21125	247	6500	500	16050	50	1	49416925	10946	6.20	1.33	12	1.02	3571.00	16598.00	39650	20230714	-44.14	17900	20230103	23.74	39650	-44.14	20230714	17900	23.74	20230103	39650	-44.14	20230714	17900	23.74	20230103	3.10	N	353200	500	247 억	5158873	N	N	10156	N	N
158	20231103	121006	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22300	600	2	2.76	9680430300	435439	48.68	22300	22600	21900	28200	15200	21700	22231.82	10.44	-1035	-37895	22733	22216	21383	20866	20033	22475	21125	247	6500	500	16050	50	1	49416925	11020	6.24	1.34	12	0.88	3571.00	16598.00	39650	20230714	-43.76	17900	20230103	24.58	39650	-43.76	20230714	17900	24.58	20230103	39650	-43.76	20230714	17900	24.58	20230103	3.10	N	353200	500	247 억	5158873	N	N	10156	N	N
159	20231103	111016	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22350	650	2	3.00	9021799800	405911	45.37	22300	22600	21900	28200	15200	21700	22226.47	10.44	-1035	-34300	22733	22216	21383	20866	20033	22475	21125	247	6500	500	16050	50	1	49416925	11045	6.26	1.35	12	0.82	3571.00	16598.00	39650	20230714	-43.63	17900	20230103	24.86	39650	-43.63	20230714	17900	24.86	20230103	39650	-43.63	20230714	17900	24.86	20230103	3.10	N	353200	500	247 억	5158873	N	N	10156	N	N
160	20231103	100956	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22350	650	2	3.00	7796866050	350988	39.23	22300	22600	21900	28200	15200	21700	22214.53	10.44	-1035	-17662	22733	22216	21383	20866	20033	22475	21125	247	6500	500	16050	50	1	49416925	11045	6.26	1.35	12	0.71	3571.00	16598.00	39650	20230714	-43.63	17900	20230103	24.86	39650	-43.63	20230714	17900	24.86	20230103	39650	-43.63	20230714	17900	24.86	20230103	3.10	N	353200	500	247 억	5158873	N	N	10156	N	N
161	20231103	091002	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	250	2	1.15	3698138200	165903	18.55	22300	22600	21900	28200	15200	21700	22292.12	10.44	-1035	-37445	22733	22216	21383	20866	20033	22475	21125	247	6500	500	16050	50	1	49416925	10847	6.15	1.32	12	0.34	3571.00	16598.00	39650	20230714	-44.64	17900	20230103	22.63	39650	-44.64	20230714	17900	22.63	20230103	39650	-44.64	20230714	17900	22.63	20230103	3.10	N	353200	500	247 억	5158873	N	N	10156	N	N
162	20231102	161001	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	1720	2	8.61	18755279100	878201	142.34	20650	21900	20550	25950	13990	19980	21355.40	10.49	1035	48742	20820	20400	20130	19710	19440	20265	19575	247	5970	500	14780	50	1	49416925	10723	6.08	1.31	12	1.78	3571.00	16598.00	39650	20230714	-45.27	17900	20230103	21.23	39650	-45.27	20230714	17900	21.23	20230103	39650	-45.27	20230714	17900	21.23	20230103	3.15	N	353200	500	247 억	5186253	N	N	10156	N	N
163	20231102	151013	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21650	1670	2	8.36	18254630150	855112	138.60	20650	21900	20550	25950	13990	19980	21347.66	10.49	1035	46979	20820	20400	20130	19710	19440	20265	19575	247	5970	500	14780	50	1	49416925	10699	6.06	1.30	12	1.73	3571.00	16598.00	39650	20230714	-45.40	17900	20230103	20.95	39650	-45.40	20230714	17900	20.95	20230103	39650	-45.40	20230714	17900	20.95	20230103	3.15	N	353200	500	247 억	5186253	N	N	12	N	N
164	20231102	140958	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	1720	2	8.61	16209385650	761173	123.37	20650	21800	20550	25950	13990	19980	21295.29	10.49	1035	44891	20820	20400	20130	19710	19440	20265	19575	247	5970	500	14780	50	1	49416925	10723	6.08	1.31	12	1.54	3571.00	16598.00	39650	20230714	-45.27	17900	20230103	21.23	39650	-45.27	20230714	17900	21.23	20230103	39650	-45.27	20230714	17900	21.23	20230103	3.15	N	353200	500	247 억	5186253	N	N	12	N	N
165	20231102	131000	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21500	1520	2	7.61	14013923250	659521	106.90	20650	21750	20550	25950	13990	19980	21248.66	10.49	1035	45854	20820	20400	20130	19710	19440	20265	19575	247	5970	500	14780	50	1	49416925	10625	6.02	1.30	12	1.33	3571.00	16598.00	39650	20230714	-45.78	17900	20230103	20.11	39650	-45.78	20230714	17900	20.11	20230103	39650	-45.78	20230714	17900	20.11	20230103	3.15	N	353200	500	247 억	5186253	N	N	12	N	N
166	20231102	120958	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21400	1420	2	7.11	12948757950	609809	98.84	20650	21750	20550	25950	13990	19980	21234.14	10.49	1035	25512	20820	20400	20130	19710	19440	20265	19575	247	5970	500	14780	50	1	49416925	10575	5.99	1.29	12	1.23	3571.00	16598.00	39650	20230714	-46.03	17900	20230103	19.55	39650	-46.03	20230714	17900	19.55	20230103	39650	-46.03	20230714	17900	19.55	20230103	3.15	N	353200	500	247 억	5186253	N	N	12	N	N
167	20231102	110956	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21600	1620	2	8.11	11696017400	551399	89.37	20650	21750	20550	25950	13990	19980	21211.55	10.49	1035	23801	20820	20400	20130	19710	19440	20265	19575	247	5970	500	14780	50	1	49416925	10674	6.05	1.30	12	1.12	3571.00	16598.00	39650	20230714	-45.52	17900	20230103	20.67	39650	-45.52	20230714	17900	20.67	20230103	39650	-45.52	20230714	17900	20.67	20230103	3.15	N	353200	500	247 억	5186253	N	N	12	N	N
168	20231102	100957	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21450	1470	2	7.36	8974884500	425363	68.94	20650	21650	20550	25950	13990	19980	21099.38	10.49	1035	19072	20820	20400	20130	19710	19440	20265	19575	247	5970	500	14780	50	1	49416925	10600	6.01	1.29	12	0.86	3571.00	16598.00	39650	20230714	-45.90	17900	20230103	19.83	39650	-45.90	20230714	17900	19.83	20230103	39650	-45.90	20230714	17900	19.83	20230103	3.15	N	353200	500	247 억	5186253	N	N	12	N	N
169	20231102	091004	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20900	920	2	4.60	2600109850	125005	20.26	20650	21000	20550	25950	13990	19980	20800.11	10.49	1035	22787	20820	20400	20130	19710	19440	20265	19575	247	5970	500	14780	50	1	49416925	10328	5.85	1.26	12	0.25	3571.00	16598.00	39650	20230714	-47.29	17900	20230103	16.76	39650	-47.29	20230714	17900	16.76	20230103	39650	-47.29	20230714	17900	16.76	20230103	3.15	N	353200	500	247 억	5186253	N	N	12	N	N
170	20231101	160954	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19980	10	2	0.05	12293652880	613470	67.87	20200	20550	19860	25950	13980	19970	20039.63	10.65	0	-6180	21756	20862	20406	19512	19056	20635	19285	247	5980	500	14770	10	1	49416925	9874	5.60	1.20	12	1.24	3571.00	16598.00	39650	20230714	-49.61	17900	20230103	11.62	39650	-49.61	20230714	17900	11.62	20230103	39650	-49.61	20230714	17900	11.62	20230103	3.13	N	353200	500	247 억	5261753	N	N	12	N	N
171	20231101	150955	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19940	-30	5	-0.15	11422342150	569813	63.04	20200	20550	19860	25950	13980	19970	20045.77	10.65	0	-16011	21756	20862	20406	19512	19056	20635	19285	247	5980	500	14770	10	1	49416925	9854	5.58	1.20	12	1.15	3571.00	16598.00	39650	20230714	-49.71	17900	20230103	11.40	39650	-49.71	20230714	17900	11.40	20230103	39650	-49.71	20230714	17900	11.40	20230103	3.13	N	353200	500	247 억	5261753	N	N	244	N	N
172	20231101	140946	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19920	-50	5	-0.25	9715414780	484223	53.57	20200	20550	19860	25950	13980	19970	20063.93	10.65	0	-42256	21756	20862	20406	19512	19056	20635	19285	247	5980	500	14770	10	1	49416925	9844	5.58	1.20	12	0.98	3571.00	16598.00	39650	20230714	-49.76	17900	20230103	11.28	39650	-49.76	20230714	17900	11.28	20230103	39650	-49.76	20230714	17900	11.28	20230103	3.13	N	353200	500	247 억	5261753	N	N	244	N	N
173	20231101	130955	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19890	-80	5	-0.40	8083794610	402705	44.56	20200	20550	19860	25950	13980	19970	20073.74	10.65	0	-57832	21756	20862	20406	19512	19056	20635	19285	247	5980	500	14770	10	1	49416925	9829	5.57	1.20	12	0.81	3571.00	16598.00	39650	20230714	-49.84	17900	20230103	11.12	39650	-49.84	20230714	17900	11.12	20230103	39650	-49.84	20230714	17900	11.12	20230103	3.13	N	353200	500	247 억	5261753	N	N	244	N	N
174	20231101	121018	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19980	10	2	0.05	6523134340	324470	35.90	20200	20550	19870	25950	13980	19970	20103.97	10.65	0	-49766	21756	20862	20406	19512	19056	20635	19285	247	5980	500	14770	10	1	49416925	9874	5.60	1.20	12	0.66	3571.00	16598.00	39650	20230714	-49.61	17900	20230103	11.62	39650	-49.61	20230714	17900	11.62	20230103	39650	-49.61	20230714	17900	11.62	20230103	3.13	N	353200	500	247 억	5261753	N	N	244	N	N
175	20231101	111026	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19910	-60	5	-0.30	5315224510	263861	29.19	20200	20550	19910	25950	13980	19970	20144.03	10.65	0	-53099	21756	20862	20406	19512	19056	20635	19285	247	5980	500	14770	10	1	49416925	9839	5.58	1.20	12	0.53	3571.00	16598.00	39650	20230714	-49.79	17900	20230103	11.23	39650	-49.79	20230714	17900	11.23	20230103	39650	-49.79	20230714	17900	11.23	20230103	3.13	N	353200	500	247 억	5261753	N	N	244	N	N
176	20231101	101009	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	180	2	0.90	3351807750	165683	18.33	20200	20550	19990	25950	13980	19970	20230.25	10.65	0	-26222	21756	20862	20406	19512	19056	20635	19285	247	5980	500	14770	50	1	49416925	9958	5.64	1.21	12	0.34	3571.00	16598.00	39650	20230714	-49.18	17900	20230103	12.57	39650	-49.18	20230714	17900	12.57	20230103	39650	-49.18	20230714	17900	12.57	20230103	3.13	N	353200	500	247 억	5261753	N	N	244	N	N
177	20231101	091011	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	380	2	1.90	917281150	45028	4.98	20200	20550	20200	25950	13980	19970	20371.35	10.65	0	7793	21756	20862	20406	19512	19056	20635	19285	247	5980	500	14770	50	1	49416925	10056	5.70	1.23	12	0.09	3571.00	16598.00	39650	20230714	-48.68	17900	20230103	13.69	39650	-48.68	20230714	17900	13.69	20230103	39650	-48.68	20230714	17900	13.69	20230103	3.13	N	353200	500	247 억	5261753	N	N	244	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History