KissMeData/000500/price/prices-20231101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160109	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21000	650	2	3.19	2331173590	113286	160.67	20250	21350	19710	26450	14250	20350	20577.49	3.04	5669	20983	20666	20333	20016	19683	20825	20175	318	6100	5000	14650	50	1	6358926	1335	9.94	0.44	12	1.78	2112.00	47898.00	24812	20230802	-15.36	14725	20230314	42.61	24812	-15.36	20230802	14725	42.61	20230314	25950	-19.08	20230802	15400	36.36	20230314	1.52	N	000500	5000	317 억	193155	N	N	395	N	N
3	20231130	150108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20700	350	2	1.72	1453377590	71648	101.62	20250	20850	19710	26450	14250	20350	20284.97	3.04	2996	20983	20666	20333	20016	19683	20825	20175	318	6100	5000	14650	50	1	6358926	1316	9.80	0.43	12	1.13	2112.00	47898.00	24812	20230802	-16.57	14725	20230314	40.58	24812	-16.57	20230802	14725	40.58	20230314	25950	-20.23	20230802	15400	34.42	20230314	1.52	N	000500	5000	317 억	193155	N	N	275	N	N
4	20231130	140108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20250	-100	5	-0.49	868123940	43277	61.38	20250	20300	19710	26450	14250	20350	20059.71	3.04	4686	20983	20666	20333	20016	19683	20825	20175	318	6100	5000	14650	50	1	6358926	1288	9.59	0.42	12	0.68	2112.00	47898.00	24812	20230802	-18.39	14725	20230314	37.52	24812	-18.39	20230802	14725	37.52	20230314	25950	-21.97	20230802	15400	31.49	20230314	1.52	N	000500	5000	317 억	193155	N	N	275	N	N
5	20231130	130108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20150	-200	5	-0.98	714213990	35637	50.54	20250	20300	19710	26450	14250	20350	20041.36	3.04	3808	20983	20666	20333	20016	19683	20825	20175	318	6100	5000	14650	50	1	6358926	1281	9.54	0.42	12	0.56	2112.00	47898.00	24812	20230802	-18.79	14725	20230314	36.84	24812	-18.79	20230802	14725	36.84	20230314	25950	-22.35	20230802	15400	30.84	20230314	1.52	N	000500	5000	317 억	193155	N	N	275	N	N
6	20231130	120109	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20000	-350	5	-1.72	653999570	32640	46.29	20250	20300	19710	26450	14250	20350	20036.75	3.04	3471	20983	20666	20333	20016	19683	20825	20175	318	6100	5000	14650	50	1	6358926	1272	9.47	0.42	12	0.51	2112.00	47898.00	24812	20230802	-19.39	14725	20230314	35.82	24812	-19.39	20230802	14725	35.82	20230314	25950	-22.93	20230802	15400	29.87	20230314	1.52	N	000500	5000	317 억	193155	N	N	275	N	N
7	20231130	110108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20250	-100	5	-0.49	569497800	28432	40.33	20250	20300	19710	26450	14250	20350	20030.17	3.04	3050	20983	20666	20333	20016	19683	20825	20175	318	6100	5000	14650	50	1	6358926	1288	9.59	0.42	12	0.45	2112.00	47898.00	24812	20230802	-18.39	14725	20230314	37.52	24812	-18.39	20230802	14725	37.52	20230314	25950	-21.97	20230802	15400	31.49	20230314	1.52	N	000500	5000	317 억	193155	N	N	275	N	N
8	20231130	100108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20150	-200	5	-0.98	388675460	19440	27.57	20250	20300	19710	26450	14250	20350	19993.59	3.04	2411	20983	20666	20333	20016	19683	20825	20175	318	6100	5000	14650	50	1	6358926	1281	9.54	0.42	12	0.31	2112.00	47898.00	24812	20230802	-18.79	14725	20230314	36.84	24812	-18.79	20230802	14725	36.84	20230314	25950	-22.35	20230802	15400	30.84	20230314	1.52	N	000500	5000	317 억	193155	N	N	275	N	N
9	20231130	090109	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20250	-100	5	-0.49	1842700	91	0.13	20250	20250	20200	26450	14250	20350	20249.45	3.04	-12	20983	20666	20333	20016	19683	20825	20175	318	6100	5000	14650	50	1	6358926	1288	9.59	0.42	12	0.00	2112.00	47898.00	24812	20230802	-18.39	14725	20230314	37.52	24812	-18.39	20230802	14725	37.52	20230314	25950	-21.97	20230802	15400	31.49	20230314	1.52	N	000500	5000	317 억	193155	N	N	275	N	N
10	20231129	160108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20350	300	2	1.50	1435553600	70444	74.13	20000	20650	20000	26050	14050	20050	20378.65	3.10	-3406	21476	20762	19636	18922	17796	21120	19280	318	6000	5000	14430	50	1	6358926	1294	9.64	0.42	12	1.11	2112.00	47898.00	24812	20230802	-17.98	14725	20230314	38.20	24812	-17.98	20230802	14725	38.20	20230314	25950	-21.58	20230802	15400	32.14	20230314	1.56	N	000500	5000	317 억	197038	N	N	275	N	N
11	20231129	150108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20500	450	2	2.24	1318433900	64725	68.11	20000	20650	20000	26050	14050	20050	20369.78	3.10	-3412	21476	20762	19636	18922	17796	21120	19280	318	6000	5000	14430	50	1	6358926	1304	9.71	0.43	12	1.02	2112.00	47898.00	24812	20230802	-17.38	14725	20230314	39.22	24812	-17.38	20230802	14725	39.22	20230314	25950	-21.00	20230802	15400	33.12	20230314	1.56	N	000500	5000	317 억	197038	N	N	1	N	N
12	20231129	140108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20500	450	2	2.24	1038835850	51073	53.75	20000	20650	20000	26050	14050	20050	20340.22	3.10	-1727	21476	20762	19636	18922	17796	21120	19280	318	6000	5000	14430	50	1	6358926	1304	9.71	0.43	12	0.80	2112.00	47898.00	24812	20230802	-17.38	14725	20230314	39.22	24812	-17.38	20230802	14725	39.22	20230314	25950	-21.00	20230802	15400	33.12	20230314	1.56	N	000500	5000	317 억	197038	N	N	1	N	N
13	20231129	130110	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20400	350	2	1.75	938037500	46141	48.56	20000	20650	20000	26050	14050	20050	20329.80	3.10	-1351	21476	20762	19636	18922	17796	21120	19280	318	6000	5000	14430	50	1	6358926	1297	9.66	0.43	12	0.73	2112.00	47898.00	24812	20230802	-17.78	14725	20230314	38.54	24812	-17.78	20230802	14725	38.54	20230314	25950	-21.39	20230802	15400	32.47	20230314	1.56	N	000500	5000	317 억	197038	N	N	1	N	N
14	20231129	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20400	350	2	1.75	761855550	37523	39.49	20000	20650	20000	26050	14050	20050	20303.70	3.10	749	21476	20762	19636	18922	17796	21120	19280	318	6000	5000	14430	50	1	6358926	1297	9.66	0.43	12	0.59	2112.00	47898.00	24812	20230802	-17.78	14725	20230314	38.54	24812	-17.78	20230802	14725	38.54	20230314	25950	-21.39	20230802	15400	32.47	20230314	1.56	N	000500	5000	317 억	197038	N	N	1	N	N
15	20231129	110108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20300	250	2	1.25	479913400	23748	24.99	20000	20400	20000	26050	14050	20050	20208.58	3.10	-1086	21476	20762	19636	18922	17796	21120	19280	318	6000	5000	14430	50	1	6358926	1291	9.61	0.42	12	0.37	2112.00	47898.00	24812	20230802	-18.18	14725	20230314	37.86	24812	-18.18	20230802	14725	37.86	20230314	25950	-21.77	20230802	15400	31.82	20230314	1.56	N	000500	5000	317 억	197038	N	N	1	N	N
16	20231129	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20200	150	2	0.75	326264350	16167	17.01	20000	20400	20000	26050	14050	20050	20180.88	3.10	850	21476	20762	19636	18922	17796	21120	19280	318	6000	5000	14430	50	1	6358926	1285	9.56	0.42	12	0.25	2112.00	47898.00	24812	20230802	-18.59	14725	20230314	37.18	24812	-18.59	20230802	14725	37.18	20230314	25950	-22.16	20230802	15400	31.17	20230314	1.56	N	000500	5000	317 억	197038	N	N	1	N	N
17	20231129	090108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20050	0	3	0.00	20176400	1008	1.06	20000	20100	20000	26050	14050	20050	20016.27	3.10	106	21476	20762	19636	18922	17796	21120	19280	318	6000	5000	14430	50	1	6358926	1275	9.49	0.42	12	0.02	2112.00	47898.00	24812	20230802	-19.19	14725	20230314	36.16	24812	-19.19	20230802	14725	36.16	20230314	25950	-22.74	20230802	15400	30.19	20230314	1.56	N	000500	5000	317 억	197038	N	N	1	N	N
18	20231128	160109	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20050	750	2	3.89	1859576540	95000	119.60	19380	20350	18510	25050	13510	19300	19574.18	2.98	6651	19846	19572	19166	18892	18486	19710	19030	318	5750	5000	13890	50	1	6358926	1275	9.49	0.42	12	1.49	2112.00	47898.00	24812	20230802	-19.19	14725	20230314	36.16	24812	-19.19	20230802	14725	36.16	20230314	25950	-22.74	20230802	15400	30.19	20230314	1.48	N	000500	5000	317 억	189523	N	N	1	N	N
19	20231128	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20150	850	2	4.40	1685481800	86316	108.67	19380	20350	18510	25050	13510	19300	19526.88	2.98	5410	19846	19572	19166	18892	18486	19710	19030	318	5750	5000	13890	50	1	6358926	1281	9.54	0.42	12	1.36	2112.00	47898.00	24812	20230802	-18.79	14725	20230314	36.84	24812	-18.79	20230802	14725	36.84	20230314	25950	-22.35	20230802	15400	30.84	20230314	1.48	N	000500	5000	317 억	189523	N	N	211	N	N
20	20231128	140108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19520	220	2	1.14	1038211090	53778	67.70	19380	19580	18510	25050	13510	19300	19305.50	2.98	4094	19846	19572	19166	18892	18486	19710	19030	318	5750	5000	13890	10	1	6358926	1241	9.24	0.41	12	0.85	2112.00	47898.00	24812	20230802	-21.33	14725	20230314	32.56	24812	-21.33	20230802	14725	32.56	20230314	25950	-24.78	20230802	15400	26.75	20230314	1.48	N	000500	5000	317 억	189523	N	N	211	N	N
21	20231128	130108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19310	10	2	0.05	763403640	39644	49.91	19380	19490	18510	25050	13510	19300	19256.47	2.98	1860	19846	19572	19166	18892	18486	19710	19030	318	5750	5000	13890	10	1	6358926	1228	9.14	0.40	12	0.62	2112.00	47898.00	24812	20230802	-22.17	14725	20230314	31.14	24812	-22.17	20230802	14725	31.14	20230314	25950	-25.59	20230802	15400	25.39	20230314	1.48	N	000500	5000	317 억	189523	N	N	211	N	N
22	20231128	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19330	30	2	0.16	709521090	36851	46.39	19380	19490	18510	25050	13510	19300	19253.78	2.98	2029	19846	19572	19166	18892	18486	19710	19030	318	5750	5000	13890	10	1	6358926	1229	9.15	0.40	12	0.58	2112.00	47898.00	24812	20230802	-22.09	14725	20230314	31.27	24812	-22.09	20230802	14725	31.27	20230314	25950	-25.51	20230802	15400	25.52	20230314	1.48	N	000500	5000	317 억	189523	N	N	211	N	N
23	20231128	110108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19400	100	2	0.52	616993550	32057	40.36	19380	19490	18510	25050	13510	19300	19246.77	2.98	3905	19846	19572	19166	18892	18486	19710	19030	318	5750	5000	13890	10	1	6358926	1234	9.19	0.41	12	0.50	2112.00	47898.00	24812	20230802	-21.81	14725	20230314	31.75	24812	-21.81	20230802	14725	31.75	20230314	25950	-25.24	20230802	15400	25.97	20230314	1.48	N	000500	5000	317 억	189523	N	N	211	N	N
24	20231128	100108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19390	90	2	0.47	397304150	20746	26.12	19380	19390	18510	25050	13510	19300	19150.88	2.98	-606	19846	19572	19166	18892	18486	19710	19030	318	5750	5000	13890	10	1	6358926	1233	9.18	0.40	12	0.33	2112.00	47898.00	24812	20230802	-21.85	14725	20230314	31.68	24812	-21.85	20230802	14725	31.68	20230314	25950	-25.28	20230802	15400	25.91	20230314	1.48	N	000500	5000	317 억	189523	N	N	211	N	N
25	20231128	090108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19180	-120	5	-0.62	11869250	616	0.78	19380	19380	19170	25050	13510	19300	19268.26	2.98	-160	19846	19572	19166	18892	18486	19710	19030	318	5750	5000	13890	10	1	6358926	1220	9.08	0.40	12	0.01	2112.00	47898.00	24812	20230802	-22.70	14725	20230314	30.25	24812	-22.70	20230802	14725	30.25	20230314	25950	-26.09	20230802	15400	24.55	20230314	1.48	N	000500	5000	317 억	189523	N	N	211	N	N
26	20231127	160108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19300	590	2	3.15	1513933800	79263	83.25	18900	19440	18760	24300	13100	18710	19101.41	2.85	9787	20056	19382	18926	18252	17796	19720	18590	318	5590	5000	13470	10	1	6358926	1227	9.14	0.40	12	1.25	2112.00	47898.00	24812	20230802	-22.22	14725	20230314	31.07	24812	-22.22	20230802	14725	31.07	20230314	25950	-25.63	20230802	15400	25.32	20230314	1.43	N	000500	5000	317 억	181378	N	N	211	N	N
27	20231127	150108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19130	420	2	2.24	1339005660	70188	73.72	18900	19440	18760	24300	13100	18710	19078.98	2.85	10537	20056	19382	18926	18252	17796	19720	18590	318	5590	5000	13470	10	1	6358926	1216	9.06	0.40	12	1.10	2112.00	47898.00	24812	20230802	-22.90	14725	20230314	29.92	24812	-22.90	20230802	14725	29.92	20230314	25950	-26.28	20230802	15400	24.22	20230314	1.43	N	000500	5000	317 억	181378	N	N	259	N	N
28	20231127	140108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19210	500	2	2.67	868160580	45774	48.08	18900	19420	18760	24300	13100	18710	18967.91	2.85	1567	20056	19382	18926	18252	17796	19720	18590	318	5590	5000	13470	10	1	6358926	1222	9.10	0.40	12	0.72	2112.00	47898.00	24812	20230802	-22.58	14725	20230314	30.46	24812	-22.58	20230802	14725	30.46	20230314	25950	-25.97	20230802	15400	24.74	20230314	1.43	N	000500	5000	317 억	181378	N	N	259	N	N
29	20231127	130108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18800	90	2	0.48	601213570	31760	33.36	18900	19420	18760	24300	13100	18710	18931.97	2.85	-1255	20056	19382	18926	18252	17796	19720	18590	318	5590	5000	13470	10	1	6358926	1195	8.90	0.39	12	0.50	2112.00	47898.00	24812	20230802	-24.23	14725	20230314	27.67	24812	-24.23	20230802	14725	27.67	20230314	25950	-27.55	20230802	15400	22.08	20230314	1.43	N	000500	5000	317 억	181378	N	N	259	N	N
30	20231127	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18900	190	2	1.02	544103540	28737	30.18	18900	19420	18760	24300	13100	18710	18936.24	2.85	-1626	20056	19382	18926	18252	17796	19720	18590	318	5590	5000	13470	10	1	6358926	1202	8.95	0.39	12	0.45	2112.00	47898.00	24812	20230802	-23.83	14725	20230314	28.35	24812	-23.83	20230802	14725	28.35	20230314	25950	-27.17	20230802	15400	22.73	20230314	1.43	N	000500	5000	317 억	181378	N	N	259	N	N
31	20231127	110108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18810	100	2	0.53	432697800	22826	23.98	18900	19420	18770	24300	13100	18710	18959.60	2.85	-645	20056	19382	18926	18252	17796	19720	18590	318	5590	5000	13470	10	1	6358926	1196	8.91	0.39	12	0.36	2112.00	47898.00	24812	20230802	-24.19	14725	20230314	27.74	24812	-24.19	20230802	14725	27.74	20230314	25950	-27.51	20230802	15400	22.14	20230314	1.43	N	000500	5000	317 억	181378	N	N	259	N	N
32	20231127	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18830	120	2	0.64	356644180	18786	19.73	18900	19420	18770	24300	13100	18710	18988.98	2.85	-1844	20056	19382	18926	18252	17796	19720	18590	318	5590	5000	13470	10	1	6358926	1197	8.92	0.39	12	0.30	2112.00	47898.00	24812	20230802	-24.11	14725	20230314	27.88	24812	-24.11	20230802	14725	27.88	20230314	25950	-27.44	20230802	15400	22.27	20230314	1.43	N	000500	5000	317 억	181378	N	N	259	N	N
33	20231127	090108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18890	180	2	0.96	8920370	475	0.50	18900	18900	18890	24300	13100	18710	18896.07	2.85	-30	20056	19382	18926	18252	17796	19720	18590	318	5590	5000	13470	10	1	6358926	1201	8.94	0.39	12	0.01	2112.00	47898.00	24812	20230802	-23.87	14725	20230314	28.29	24812	-23.87	20230802	14725	28.29	20230314	25950	-27.21	20230802	15400	22.66	20230314	1.43	N	000500	5000	317 억	181378	N	N	259	N	N
34	20231124	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18710	410	2	2.24	1789380840	95069	220.79	18640	19600	18470	23750	12810	18300	18824.35	2.84	-951	18993	18646	18093	17746	17193	18820	17920	318	5450	5000	13170	10	1	6358926	1190	8.86	0.39	12	1.50	2112.00	47898.00	24812	20230802	-24.59	14725	20230314	27.06	24812	-24.59	20230802	14725	27.06	20230314	25950	-27.90	20230802	15400	21.49	20230314	1.34	N	000500	5000	317 억	180517	N	N	259	N	N
35	20231124	150108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18800	500	2	2.73	1723950020	91572	212.67	18640	19600	18470	23750	12810	18300	18828.72	2.84	-1695	18993	18646	18093	17746	17193	18820	17920	318	5450	5000	13170	10	1	6358926	1195	8.90	0.39	12	1.44	2112.00	47898.00	24812	20230802	-24.23	14725	20230314	27.67	24812	-24.23	20230802	14725	27.67	20230314	25950	-27.55	20230802	15400	22.08	20230314	1.34	N	000500	5000	317 억	180517	N	N	365	N	N
36	20231124	140108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18790	490	2	2.68	1523116870	80895	187.87	18640	19600	18470	23750	12810	18300	18831.21	2.84	-1405	18993	18646	18093	17746	17193	18820	17920	318	5450	5000	13170	10	1	6358926	1195	8.90	0.39	12	1.27	2112.00	47898.00	24812	20230802	-24.27	14725	20230314	27.61	24812	-24.27	20230802	14725	27.61	20230314	25950	-27.59	20230802	15400	22.01	20230314	1.34	N	000500	5000	317 억	180517	N	N	365	N	N
37	20231124	130108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18660	360	2	1.97	1271836290	67452	156.65	18640	19600	18470	23750	12810	18300	18859.08	2.84	-3800	18993	18646	18093	17746	17193	18820	17920	318	5450	5000	13170	10	1	6358926	1187	8.84	0.39	12	1.06	2112.00	47898.00	24812	20230802	-24.79	14725	20230314	26.72	24812	-24.79	20230802	14725	26.72	20230314	25950	-28.09	20230802	15400	21.17	20230314	1.34	N	000500	5000	317 억	180517	N	N	365	N	N
38	20231124	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18620	320	2	1.75	1194126350	63280	146.96	18640	19600	18470	23750	12810	18300	18874.52	2.84	-3794	18993	18646	18093	17746	17193	18820	17920	318	5450	5000	13170	10	1	6358926	1184	8.82	0.39	12	1.00	2112.00	47898.00	24812	20230802	-24.96	14725	20230314	26.45	24812	-24.96	20230802	14725	26.45	20230314	25950	-28.25	20230802	15400	20.91	20230314	1.34	N	000500	5000	317 억	180517	N	N	365	N	N
39	20231124	110108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18610	310	2	1.69	1138801690	60301	140.05	18640	19600	18470	23750	12810	18300	18889.60	2.84	-3003	18993	18646	18093	17746	17193	18820	17920	318	5450	5000	13170	10	1	6358926	1183	8.81	0.39	12	0.95	2112.00	47898.00	24812	20230802	-25.00	14725	20230314	26.38	24812	-25.00	20230802	14725	26.38	20230314	25950	-28.29	20230802	15400	20.84	20230314	1.34	N	000500	5000	317 억	180517	N	N	365	N	N
40	20231124	100108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18500	200	2	1.09	1012966160	53526	124.31	18640	19600	18480	23750	12810	18300	18929.94	2.84	-2866	18993	18646	18093	17746	17193	18820	17920	318	5450	5000	13170	10	1	6358926	1176	8.76	0.39	12	0.84	2112.00	47898.00	24812	20230802	-25.44	14725	20230314	25.64	24812	-25.44	20230802	14725	25.64	20230314	25950	-28.71	20230802	15400	20.13	20230314	1.34	N	000500	5000	317 억	180517	N	N	365	N	N
41	20231124	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18970	670	2	3.66	110073390	5870	13.63	18640	18970	18640	23750	12810	18300	18788.56	2.84	1175	18993	18646	18093	17746	17193	18820	17920	318	5450	5000	13170	10	1	6358926	1206	8.98	0.40	12	0.09	2112.00	47898.00	24812	20230802	-23.55	14725	20230314	28.83	24812	-23.55	20230802	14725	28.83	20230314	25950	-26.90	20230802	15400	23.18	20230314	1.34	N	000500	5000	317 억	180517	N	N	365	N	N
42	20231123	160108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18300	550	2	3.10	771997350	42421	170.11	17750	18440	17540	23050	12430	17750	18198.13	2.70	7851	18303	18026	17783	17506	17263	18010	17490	318	5300	5000	12780	10	1	6358926	1164	8.66	0.38	12	0.67	2112.00	47898.00	24812	20230802	-26.25	14725	20230314	24.28	24812	-26.25	20230802	14725	24.28	20230314	25950	-29.48	20230802	15400	18.83	20230314	1.23	N	000500	5000	317 억	171598	N	N	365	N	N
43	20231123	150108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18300	550	2	3.10	720768160	39619	158.87	17750	18440	17540	23050	12430	17750	18192.49	2.70	7655	18303	18026	17783	17506	17263	18010	17490	318	5300	5000	12780	10	1	6358926	1164	8.66	0.38	12	0.62	2112.00	47898.00	24812	20230802	-26.25	14725	20230314	24.28	24812	-26.25	20230802	14725	24.28	20230314	25950	-29.48	20230802	15400	18.83	20230314	1.23	N	000500	5000	317 억	171598	N	N	262	N	N
44	20231123	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18330	580	2	3.27	615465080	33865	135.80	17750	18440	17540	23050	12430	17750	18174.08	2.70	7207	18303	18026	17783	17506	17263	18010	17490	318	5300	5000	12780	10	1	6358926	1166	8.68	0.38	12	0.53	2112.00	47898.00	24812	20230802	-26.12	14725	20230314	24.48	24812	-26.12	20230802	14725	24.48	20230314	25950	-29.36	20230802	15400	19.03	20230314	1.23	N	000500	5000	317 억	171598	N	N	262	N	N
45	20231123	130108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18310	560	2	3.15	489557600	27012	108.32	17750	18360	17540	23050	12430	17750	18123.71	2.70	5344	18303	18026	17783	17506	17263	18010	17490	318	5300	5000	12780	10	1	6358926	1164	8.67	0.38	12	0.42	2112.00	47898.00	24812	20230802	-26.21	14725	20230314	24.35	24812	-26.21	20230802	14725	24.35	20230314	25950	-29.44	20230802	15400	18.90	20230314	1.23	N	000500	5000	317 억	171598	N	N	262	N	N
46	20231123	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18220	470	2	2.65	331531380	18371	73.67	17750	18250	17540	23050	12430	17750	18046.45	2.70	3647	18303	18026	17783	17506	17263	18010	17490	318	5300	5000	12780	10	1	6358926	1159	8.63	0.38	12	0.29	2112.00	47898.00	24812	20230802	-26.57	14725	20230314	23.74	24812	-26.57	20230802	14725	23.74	20230314	25950	-29.79	20230802	15400	18.31	20230314	1.23	N	000500	5000	317 억	171598	N	N	262	N	N
47	20231123	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18200	450	2	2.54	306431470	16991	68.13	17750	18250	17540	23050	12430	17750	18034.93	2.70	3708	18303	18026	17783	17506	17263	18010	17490	318	5300	5000	12780	10	1	6358926	1157	8.62	0.38	12	0.27	2112.00	47898.00	24812	20230802	-26.65	14725	20230314	23.60	24812	-26.65	20230802	14725	23.60	20230314	25950	-29.87	20230802	15400	18.18	20230314	1.23	N	000500	5000	317 억	171598	N	N	262	N	N
48	20231123	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17970	220	2	1.24	80527110	4529	18.16	17750	17990	17540	23050	12430	17750	17780.33	2.70	930	18303	18026	17783	17506	17263	18010	17490	318	5300	5000	12780	10	1	6358926	1143	8.51	0.38	12	0.07	2112.00	47898.00	24812	20230802	-27.58	14725	20230314	22.04	24812	-27.58	20230802	14725	22.04	20230314	25950	-30.75	20230802	15400	16.69	20230314	1.23	N	000500	5000	317 억	171598	N	N	262	N	N
49	20231123	090108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17700	-50	5	-0.28	4044150	228	0.91	17750	17750	17700	23050	12430	17750	17737.50	2.70	-25	18303	18026	17783	17506	17263	18010	17490	318	5300	5000	12780	10	1	6358926	1126	8.38	0.37	12	0.00	2112.00	47898.00	24812	20230802	-28.66	14725	20230314	20.20	24812	-28.66	20230802	14725	20.20	20230314	25950	-31.79	20230802	15400	14.94	20230314	1.23	N	000500	5000	317 억	171598	N	N	262	N	N
50	20231122	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17750	0	3	0.00	445585360	24934	73.03	17750	18060	17540	23050	12430	17750	17872.58	2.68	-1386	18123	17936	17563	17376	17003	18030	17470	318	5300	5000	12780	10	1	6358926	1129	8.40	0.37	12	0.39	2112.00	47898.00	24812	20230802	-28.46	14725	20230314	20.54	24812	-28.46	20230802	14725	20.54	20230314	25950	-31.60	20230802	15400	15.26	20230314	1.21	N	000500	5000	317 억	170410	N	N	262	N	N
51	20231122	150108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17730	-20	5	-0.11	429434770	24024	70.37	17750	18060	17540	23050	12430	17750	17875.24	2.68	-1410	18123	17936	17563	17376	17003	18030	17470	318	5300	5000	12780	10	1	6358926	1127	8.39	0.37	12	0.38	2112.00	47898.00	24812	20230802	-28.54	14725	20230314	20.41	24812	-28.54	20230802	14725	20.41	20230314	25950	-31.68	20230802	15400	15.13	20230314	1.21	N	000500	5000	317 억	170410	N	N	0	N	N
52	20231122	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17750	0	3	0.00	368890140	20620	60.40	17750	18060	17540	23050	12430	17750	17889.92	2.68	-57	18123	17936	17563	17376	17003	18030	17470	318	5300	5000	12780	10	1	6358926	1129	8.40	0.37	12	0.32	2112.00	47898.00	24812	20230802	-28.46	14725	20230314	20.54	24812	-28.46	20230802	14725	20.54	20230314	25950	-31.60	20230802	15400	15.26	20230314	1.21	N	000500	5000	317 억	170410	N	N	0	N	N
53	20231122	130109	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17860	110	2	0.62	300749220	16809	49.24	17750	18060	17540	23050	12430	17750	17892.15	2.68	1944	18123	17936	17563	17376	17003	18030	17470	318	5300	5000	12780	10	1	6358926	1136	8.46	0.37	12	0.26	2112.00	47898.00	24812	20230802	-28.02	14725	20230314	21.29	24812	-28.02	20230802	14725	21.29	20230314	25950	-31.18	20230802	15400	15.97	20230314	1.21	N	000500	5000	317 억	170410	N	N	0	N	N
54	20231122	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17890	140	2	0.79	286187690	15994	46.85	17750	18060	17540	23050	12430	17750	17893.44	2.68	2348	18123	17936	17563	17376	17003	18030	17470	318	5300	5000	12780	10	1	6358926	1138	8.47	0.37	12	0.25	2112.00	47898.00	24812	20230802	-27.90	14725	20230314	21.49	24812	-27.90	20230802	14725	21.49	20230314	25950	-31.06	20230802	15400	16.17	20230314	1.21	N	000500	5000	317 억	170410	N	N	0	N	N
55	20231122	110109	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17950	200	2	1.13	239375330	13372	39.17	17750	18060	17540	23050	12430	17750	17901.24	2.68	3052	18123	17936	17563	17376	17003	18030	17470	318	5300	5000	12780	10	1	6358926	1141	8.50	0.37	12	0.21	2112.00	47898.00	24812	20230802	-27.66	14725	20230314	21.90	24812	-27.66	20230802	14725	21.90	20230314	25950	-30.83	20230802	15400	16.56	20230314	1.21	N	000500	5000	317 억	170410	N	N	0	N	N
56	20231122	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17890	140	2	0.79	215913610	12062	35.33	17750	18060	17540	23050	12430	17750	17900.32	2.68	3413	18123	17936	17563	17376	17003	18030	17470	318	5300	5000	12780	10	1	6358926	1138	8.47	0.37	12	0.19	2112.00	47898.00	24812	20230802	-27.90	14725	20230314	21.49	24812	-27.90	20230802	14725	21.49	20230314	25950	-31.06	20230802	15400	16.17	20230314	1.21	N	000500	5000	317 억	170410	N	N	0	N	N
57	20231122	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17750	0	3	0.00	5538000	312	0.91	17750	17750	17750	23050	12430	17750	17750.00	2.68	-194	18123	17936	17563	17376	17003	18030	17470	318	5300	5000	12780	10	1	6358926	1129	8.40	0.37	12	0.00	2112.00	47898.00	24812	20230802	-28.46	14725	20230314	20.54	24812	-28.46	20230802	14725	20.54	20230314	25950	-31.60	20230802	15400	15.26	20230314	1.21	N	000500	5000	317 억	170410	N	N	0	N	N
58	20231121	160108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17750	430	2	2.48	593328300	33847	85.19	17390	17750	17190	22500	12130	17320	17526.90	2.67	-2612	17773	17546	17093	16866	16413	17660	16980	318	5180	5000	12470	10	1	6358926	1129	8.40	0.37	12	0.53	2112.00	47898.00	24812	20230802	-28.46	14725	20230314	20.54	24812	-28.46	20230802	14725	20.54	20230314	25950	-31.60	20230802	15400	15.26	20230314	1.20	N	000500	5000	317 억	169960	N	N	0	N	N
59	20231121	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17500	180	2	1.04	517049180	29528	74.32	17390	17700	17190	22500	12130	17320	17510.47	2.67	-2347	17773	17546	17093	16866	16413	17660	16980	318	5180	5000	12470	10	1	6358926	1113	8.29	0.37	12	0.46	2112.00	47898.00	24812	20230802	-29.47	14725	20230314	18.85	24812	-29.47	20230802	14725	18.85	20230314	25950	-32.56	20230802	15400	13.64	20230314	1.20	N	000500	5000	317 억	169960	N	N	0	N	N
60	20231121	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17670	350	2	2.02	420273050	24038	60.50	17390	17670	17190	22500	12130	17320	17483.69	2.67	-1401	17773	17546	17093	16866	16413	17660	16980	318	5180	5000	12470	10	1	6358926	1124	8.37	0.37	12	0.38	2112.00	47898.00	24812	20230802	-28.78	14725	20230314	20.00	24812	-28.78	20230802	14725	20.00	20230314	25950	-31.91	20230802	15400	14.74	20230314	1.20	N	000500	5000	317 억	169960	N	N	0	N	N
61	20231121	130108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17580	260	2	1.50	350302390	20064	50.50	17390	17650	17190	22500	12130	17320	17459.25	2.67	-1408	17773	17546	17093	16866	16413	17660	16980	318	5180	5000	12470	10	1	6358926	1118	8.32	0.37	12	0.32	2112.00	47898.00	24812	20230802	-29.15	14725	20230314	19.39	24812	-29.15	20230802	14725	19.39	20230314	25950	-32.25	20230802	15400	14.16	20230314	1.20	N	000500	5000	317 억	169960	N	N	0	N	N
62	20231121	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17500	180	2	1.04	325855540	18672	47.00	17390	17650	17190	22500	12130	17320	17451.56	2.67	-1289	17773	17546	17093	16866	16413	17660	16980	318	5180	5000	12470	10	1	6358926	1113	8.29	0.37	12	0.29	2112.00	47898.00	24812	20230802	-29.47	14725	20230314	18.85	24812	-29.47	20230802	14725	18.85	20230314	25950	-32.56	20230802	15400	13.64	20230314	1.20	N	000500	5000	317 억	169960	N	N	0	N	N
63	20231121	110108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17510	190	2	1.10	293788530	16840	42.39	17390	17650	17190	22500	12130	17320	17445.87	2.67	-409	17773	17546	17093	16866	16413	17660	16980	318	5180	5000	12470	10	1	6358926	1113	8.29	0.37	12	0.26	2112.00	47898.00	24812	20230802	-29.43	14725	20230314	18.91	24812	-29.43	20230802	14725	18.91	20230314	25950	-32.52	20230802	15400	13.70	20230314	1.20	N	000500	5000	317 억	169960	N	N	0	N	N
64	20231121	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17520	200	2	1.15	163815580	9423	23.72	17390	17590	17190	22500	12130	17320	17384.65	2.67	-1189	17773	17546	17093	16866	16413	17660	16980	318	5180	5000	12470	10	1	6358926	1114	8.30	0.37	12	0.15	2112.00	47898.00	24812	20230802	-29.39	14725	20230314	18.98	24812	-29.39	20230802	14725	18.98	20230314	25950	-32.49	20230802	15400	13.77	20230314	1.20	N	000500	5000	317 억	169960	N	N	0	N	N
65	20231121	090108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17390	70	2	0.40	13372920	769	1.94	17390	17400	17390	22500	12130	17320	17390.01	2.67	-303	17773	17546	17093	16866	16413	17660	16980	318	5180	5000	12470	10	1	6358926	1106	8.23	0.36	12	0.01	2112.00	47898.00	24812	20230802	-29.91	14725	20230314	18.10	24812	-29.91	20230802	14725	18.10	20230314	25950	-32.99	20230802	15400	12.92	20230314	1.20	N	000500	5000	317 억	169960	N	N	0	N	N
66	20231120	160108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17320	720	2	4.34	676752840	39525	369.08	16640	17320	16640	21550	11620	16600	17121.59	2.62	2103	16866	16732	16616	16482	16366	16675	16425	318	4950	5000	11950	10	1	6358926	1101	8.20	0.36	12	0.62	2112.00	47898.00	24812	20230802	-30.20	14725	20230314	17.62	24812	-30.20	20230802	14725	17.62	20230314	25950	-33.26	20230802	15400	12.47	20230314	1.23	N	000500	5000	317 억	166298	N	N	0	N	N
67	20231120	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17110	510	2	3.07	574895880	33619	313.93	16640	17280	16640	21550	11620	16600	17100.33	2.62	2213	16866	16732	16616	16482	16366	16675	16425	318	4950	5000	11950	10	1	6358926	1088	8.10	0.36	12	0.53	2112.00	47898.00	24812	20230802	-31.04	14725	20230314	16.20	24812	-31.04	20230802	14725	16.20	20230314	25950	-34.07	20230802	15400	11.10	20230314	1.23	N	000500	5000	317 억	166298	N	N	0	N	N
68	20231120	140108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17160	560	2	3.37	523343850	30613	285.86	16640	17280	16640	21550	11620	16600	17095.48	2.62	2423	16866	16732	16616	16482	16366	16675	16425	318	4950	5000	11950	10	1	6358926	1091	8.12	0.36	12	0.48	2112.00	47898.00	24812	20230802	-30.84	14725	20230314	16.54	24812	-30.84	20230802	14725	16.54	20230314	25950	-33.87	20230802	15400	11.43	20230314	1.23	N	000500	5000	317 억	166298	N	N	0	N	N
69	20231120	130108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17180	580	2	3.49	500693590	29295	273.55	16640	17280	16640	21550	11620	16600	17091.44	2.62	2006	16866	16732	16616	16482	16366	16675	16425	318	4950	5000	11950	10	1	6358926	1092	8.13	0.36	12	0.46	2112.00	47898.00	24812	20230802	-30.76	14725	20230314	16.67	24812	-30.76	20230802	14725	16.67	20230314	25950	-33.80	20230802	15400	11.56	20230314	1.23	N	000500	5000	317 억	166298	N	N	0	N	N
70	20231120	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17150	550	2	3.31	374736870	21977	205.22	16640	17280	16640	21550	11620	16600	17051.32	2.62	604	16866	16732	16616	16482	16366	16675	16425	318	4950	5000	11950	10	1	6358926	1091	8.12	0.36	12	0.35	2112.00	47898.00	24812	20230802	-30.88	14725	20230314	16.47	24812	-30.88	20230802	14725	16.47	20230314	25950	-33.91	20230802	15400	11.36	20230314	1.23	N	000500	5000	317 억	166298	N	N	0	N	N
71	20231120	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17050	450	2	2.71	358174240	21012	196.21	16640	17280	16640	21550	11620	16600	17046.18	2.62	606	16866	16732	16616	16482	16366	16675	16425	318	4950	5000	11950	10	1	6358926	1084	8.07	0.36	12	0.33	2112.00	47898.00	24812	20230802	-31.28	14725	20230314	15.79	24812	-31.28	20230802	14725	15.79	20230314	25950	-34.30	20230802	15400	10.71	20230314	1.23	N	000500	5000	317 억	166298	N	N	0	N	N
72	20231120	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17180	580	2	3.49	305750100	17945	167.57	16640	17280	16640	21550	11620	16600	17038.18	2.62	166	16866	16732	16616	16482	16366	16675	16425	318	4950	5000	11950	10	1	6358926	1092	8.13	0.36	12	0.28	2112.00	47898.00	24812	20230802	-30.76	14725	20230314	16.67	24812	-30.76	20230802	14725	16.67	20230314	25950	-33.80	20230802	15400	11.56	20230314	1.23	N	000500	5000	317 억	166298	N	N	0	N	N
73	20231120	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17050	450	2	2.71	32663800	1932	18.04	16640	17050	16640	21550	11620	16600	16906.73	2.62	-828	16866	16732	16616	16482	16366	16675	16425	318	4950	5000	11950	10	1	6358926	1084	8.07	0.36	12	0.03	2112.00	47898.00	24812	20230802	-31.28	14725	20230314	15.79	24812	-31.28	20230802	14725	15.79	20230314	25950	-34.30	20230802	15400	10.71	20230314	1.23	N	000500	5000	317 억	166298	N	N	0	N	N
74	20231117	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16600	10	2	0.06	177267840	10701	60.96	16630	16750	16500	21550	11620	16590	16564.08	2.62	-434	17096	16842	16646	16392	16196	16745	16295	318	4960	5000	11940	10	1	6358926	1056	7.86	0.35	12	0.17	2112.00	47898.00	24812	20230802	-33.10	14725	20230314	12.73	24812	-33.10	20230802	14725	12.73	20230314	25950	-36.03	20230802	15400	7.79	20230314	1.19	N	000500	5000	317 억	166548	N	N	0	N	N
75	20231117	150108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16560	-30	5	-0.18	140232410	8469	48.25	16630	16750	16500	21550	11620	16590	16558.32	2.62	-44	17096	16842	16646	16392	16196	16745	16295	318	4960	5000	11940	10	1	6358926	1053	7.84	0.35	12	0.13	2112.00	47898.00	24812	20230802	-33.26	14725	20230314	12.46	24812	-33.26	20230802	14725	12.46	20230314	25950	-36.18	20230802	15400	7.53	20230314	1.19	N	000500	5000	317 억	166548	N	N	0	N	N
76	20231117	140108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16620	30	2	0.18	131027990	7914	45.09	16630	16750	16500	21550	11620	16590	16556.48	2.62	175	17096	16842	16646	16392	16196	16745	16295	318	4960	5000	11940	10	1	6358926	1057	7.87	0.35	12	0.12	2112.00	47898.00	24812	20230802	-33.02	14725	20230314	12.87	24812	-33.02	20230802	14725	12.87	20230314	25950	-35.95	20230802	15400	7.92	20230314	1.19	N	000500	5000	317 억	166548	N	N	0	N	N
77	20231117	130108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16620	30	2	0.18	107812020	6516	37.12	16630	16750	16500	21550	11620	16590	16545.74	2.62	-36	17096	16842	16646	16392	16196	16745	16295	318	4960	5000	11940	10	1	6358926	1057	7.87	0.35	12	0.10	2112.00	47898.00	24812	20230802	-33.02	14725	20230314	12.87	24812	-33.02	20230802	14725	12.87	20230314	25950	-35.95	20230802	15400	7.92	20230314	1.19	N	000500	5000	317 억	166548	N	N	0	N	N
78	20231117	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16630	40	2	0.24	100320010	6065	34.55	16630	16750	16500	21550	11620	16590	16540.81	2.62	9	17096	16842	16646	16392	16196	16745	16295	318	4960	5000	11940	10	1	6358926	1057	7.87	0.35	12	0.10	2112.00	47898.00	24812	20230802	-32.98	14725	20230314	12.94	24812	-32.98	20230802	14725	12.94	20230314	25950	-35.92	20230802	15400	7.99	20230314	1.19	N	000500	5000	317 억	166548	N	N	0	N	N
79	20231117	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16680	90	2	0.54	97727300	5909	33.66	16630	16750	16500	21550	11620	16590	16538.72	2.62	-59	17096	16842	16646	16392	16196	16745	16295	318	4960	5000	11940	10	1	6358926	1061	7.90	0.35	12	0.09	2112.00	47898.00	24812	20230802	-32.77	14725	20230314	13.28	24812	-32.77	20230802	14725	13.28	20230314	25950	-35.72	20230802	15400	8.31	20230314	1.19	N	000500	5000	317 억	166548	N	N	0	N	N
80	20231117	100108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16600	10	2	0.06	22680560	1370	7.80	16630	16630	16520	21550	11620	16590	16555.15	2.62	-564	17096	16842	16646	16392	16196	16745	16295	318	4960	5000	11940	10	1	6358926	1056	7.86	0.35	12	0.02	2112.00	47898.00	24812	20230802	-33.10	14725	20230314	12.73	24812	-33.10	20230802	14725	12.73	20230314	25950	-36.03	20230802	15400	7.79	20230314	1.19	N	000500	5000	317 억	166548	N	N	0	N	N
81	20231117	090108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16630	40	2	0.24	49890	3	0.02	16630	16630	16630	21550	11620	16590	16630.00	2.62	0	17096	16842	16646	16392	16196	16745	16295	318	4960	5000	11940	10	1	6358926	1057	7.87	0.35	12	0.00	2112.00	47898.00	24812	20230802	-32.98	14725	20230314	12.94	24812	-32.98	20230802	14725	12.94	20230314	25950	-35.92	20230802	15400	7.99	20230314	1.19	N	000500	5000	317 억	166548	N	N	0	N	N
82	20231116	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16650	40	2	0.24	274720330	16520	86.89	16670	16900	16450	21550	11630	16610	16629.56	2.58	1970	17023	16816	16573	16366	16123	16920	16470	318	4940	5000	11950	10	1	6358926	1059	7.88	0.35	12	0.26	2112.00	47898.00	24812	20230802	-32.90	14725	20230314	13.07	24812	-32.90	20230802	14725	13.07	20230314	25950	-35.84	20230802	15400	8.12	20230314	1.21	N	000500	5000	317 억	164311	N	N	0	N	N
83	20231116	150108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16630	20	2	0.12	241952460	14549	76.53	16670	16900	16450	21550	11630	16610	16630.18	2.58	1930	17023	16816	16573	16366	16123	16920	16470	318	4940	5000	11950	10	1	6358926	1057	7.87	0.35	12	0.23	2112.00	47898.00	24812	20230802	-32.98	14725	20230314	12.94	24812	-32.98	20230802	14725	12.94	20230314	25950	-35.92	20230802	15400	7.99	20230314	1.21	N	000500	5000	317 억	164311	N	N	0	N	N
84	20231116	140108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16600	-10	5	-0.06	189049430	11358	59.74	16670	16900	16450	21550	11630	16610	16644.61	2.58	845	17023	16816	16573	16366	16123	16920	16470	318	4940	5000	11950	10	1	6358926	1056	7.86	0.35	12	0.18	2112.00	47898.00	24812	20230802	-33.10	14725	20230314	12.73	24812	-33.10	20230802	14725	12.73	20230314	25950	-36.03	20230802	15400	7.79	20230314	1.21	N	000500	5000	317 억	164311	N	N	0	N	N
85	20231116	130108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16520	-90	5	-0.54	163445200	9816	51.63	16670	16900	16450	21550	11630	16610	16650.90	2.58	-23	17023	16816	16573	16366	16123	16920	16470	318	4940	5000	11950	10	1	6358926	1050	7.82	0.34	12	0.15	2112.00	47898.00	24812	20230802	-33.42	14725	20230314	12.19	24812	-33.42	20230802	14725	12.19	20230314	25950	-36.34	20230802	15400	7.27	20230314	1.21	N	000500	5000	317 억	164311	N	N	0	N	N
86	20231116	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16550	-60	5	-0.36	139228640	8350	43.92	16670	16900	16450	21550	11630	16610	16674.09	2.58	-333	17023	16816	16573	16366	16123	16920	16470	318	4940	5000	11950	10	1	6358926	1052	7.84	0.35	12	0.13	2112.00	47898.00	24812	20230802	-33.30	14725	20230314	12.39	24812	-33.30	20230802	14725	12.39	20230314	25950	-36.22	20230802	15400	7.47	20230314	1.21	N	000500	5000	317 억	164311	N	N	0	N	N
87	20231116	110108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16620	10	2	0.06	79745260	4758	25.03	16670	16900	16550	21550	11630	16610	16760.25	2.58	-79	17023	16816	16573	16366	16123	16920	16470	318	4940	5000	11950	10	1	6358926	1057	7.87	0.35	12	0.07	2112.00	47898.00	24812	20230802	-33.02	14725	20230314	12.87	24812	-33.02	20230802	14725	12.87	20230314	25950	-35.95	20230802	15400	7.92	20230314	1.21	N	000500	5000	317 억	164311	N	N	0	N	N
88	20231116	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16630	20	2	0.12	3675690	221	1.16	16670	16670	16550	21550	11630	16610	16632.08	2.58	-122	17023	16816	16573	16366	16123	16920	16470	318	4940	5000	11950	10	1	6358926	1057	7.87	0.35	12	0.00	2112.00	47898.00	24812	20230802	-32.98	14725	20230314	12.94	24812	-32.98	20230802	14725	12.94	20230314	25950	-35.92	20230802	15400	7.99	20230314	1.21	N	000500	5000	317 억	164311	N	N	0	N	N
89	20231116	090104	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16610	0	3	0.00	0	0	0.00	0	0	0	21550	11630	16610	0.00	2.58	0	17023	16816	16573	16366	16123	16920	16470	318	4940	5000	11950	10	1	6358926	1056	7.86	0.35	12	0.00	2112.00	47898.00	24812	20230802	-33.06	14725	20230314	12.80	24812	-33.06	20230802	14725	12.80	20230314	25950	-35.99	20230802	15400	7.86	20230314	1.21	N	000500	5000	317 억	164311	N	N	0	N	N
90	20231115	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16610	110	2	0.67	304139890	18450	66.26	16580	16780	16330	21450	11550	16500	16484.46	2.55	1664	17186	16842	16156	15812	15126	17015	15985	318	4950	5000	11880	10	1	6358926	1056	7.86	0.35	12	0.29	2112.00	47898.00	24812	20230802	-33.06	14725	20230314	12.80	24812	-33.06	20230802	14725	12.80	20230314	25950	-35.99	20230802	15400	7.86	20230314	1.27	N	000500	5000	317 억	162151	N	N	11	N	N
91	20231115	150108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16520	20	2	0.12	278047650	16875	60.61	16580	16780	16330	21450	11550	16500	16476.76	2.55	1547	17186	16842	16156	15812	15126	17015	15985	318	4950	5000	11880	10	1	6358926	1050	7.82	0.34	12	0.27	2112.00	47898.00	24812	20230802	-33.42	14725	20230314	12.19	24812	-33.42	20230802	14725	12.19	20230314	25950	-36.34	20230802	15400	7.27	20230314	1.27	N	000500	5000	317 억	162151	N	N	11	N	N
92	20231115	140108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16480	-20	5	-0.12	237120180	14396	51.70	16580	16780	16330	21450	11550	16500	16471.05	2.55	1700	17186	16842	16156	15812	15126	17015	15985	318	4950	5000	11880	10	1	6358926	1048	7.80	0.34	12	0.23	2112.00	47898.00	24812	20230802	-33.58	14725	20230314	11.92	24812	-33.58	20230802	14725	11.92	20230314	25950	-36.49	20230802	15400	7.01	20230314	1.27	N	000500	5000	317 억	162151	N	N	11	N	N
93	20231115	130108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16420	-80	5	-0.48	173171000	10517	37.77	16580	16780	16330	21450	11550	16500	16465.49	2.55	664	17186	16842	16156	15812	15126	17015	15985	318	4950	5000	11880	10	1	6358926	1044	7.77	0.34	12	0.17	2112.00	47898.00	24812	20230802	-33.82	14725	20230314	11.51	24812	-33.82	20230802	14725	11.51	20230314	25950	-36.72	20230802	15400	6.62	20230314	1.27	N	000500	5000	317 억	162151	N	N	11	N	N
94	20231115	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16470	-30	5	-0.18	96372410	5843	20.99	16580	16780	16330	21450	11550	16500	16493.54	2.55	905	17186	16842	16156	15812	15126	17015	15985	318	4950	5000	11880	10	1	6358926	1047	7.80	0.34	12	0.09	2112.00	47898.00	24812	20230802	-33.62	14725	20230314	11.85	24812	-33.62	20230802	14725	11.85	20230314	25950	-36.53	20230802	15400	6.95	20230314	1.27	N	000500	5000	317 억	162151	N	N	11	N	N
95	20231115	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16420	-80	5	-0.48	92805190	5626	20.21	16580	16780	16330	21450	11550	16500	16495.69	2.55	916	17186	16842	16156	15812	15126	17015	15985	318	4950	5000	11880	10	1	6358926	1044	7.77	0.34	12	0.09	2112.00	47898.00	24812	20230802	-33.82	14725	20230314	11.51	24812	-33.82	20230802	14725	11.51	20230314	25950	-36.72	20230802	15400	6.62	20230314	1.27	N	000500	5000	317 억	162151	N	N	11	N	N
96	20231115	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16400	-100	5	-0.61	83656440	5067	18.20	16580	16780	16330	21450	11550	16500	16510.26	2.55	784	17186	16842	16156	15812	15126	17015	15985	318	4950	5000	11880	10	1	6358926	1043	7.77	0.34	12	0.08	2112.00	47898.00	24812	20230802	-33.90	14725	20230314	11.38	24812	-33.90	20230802	14725	11.38	20230314	25950	-36.80	20230802	15400	6.49	20230314	1.27	N	000500	5000	317 억	162151	N	N	11	N	N
97	20231115	090108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16660	160	2	0.97	35925980	2167	7.78	16580	16660	16520	21450	11550	16500	16582.48	2.55	8	17186	16842	16156	15812	15126	17015	15985	318	4950	5000	11880	10	1	6358926	1059	7.89	0.35	12	0.03	2112.00	47898.00	24812	20230802	-32.86	14725	20230314	13.14	24812	-32.86	20230802	14725	13.14	20230314	25950	-35.80	20230802	15400	8.18	20230314	1.27	N	000500	5000	317 억	162151	N	N	11	N	N
98	20231114	160108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16500	880	2	5.63	447104420	27635	81.03	15470	16500	15470	20300	10940	15620	16178.86	2.44	6136	16246	15932	15726	15412	15206	15830	15310	318	4680	5000	11240	10	1	6358926	1049	7.81	0.34	12	0.43	2112.00	47898.00	24812	20230802	-33.50	14629	20221110	12.79	24812	-33.50	20230802	14725	12.05	20230314	25950	-36.42	20230802	15400	7.14	20230314	1.27	N	000500	5000	317 억	154953	N	N	11	N	N
99	20231114	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16380	760	2	4.87	363479800	22552	66.13	15470	16430	15470	20300	10940	15620	16117.41	2.44	5448	16246	15932	15726	15412	15206	15830	15310	318	4680	5000	11240	10	1	6358926	1042	7.76	0.34	12	0.35	2112.00	47898.00	24812	20230802	-33.98	14629	20221110	11.97	24812	-33.98	20230802	14725	11.24	20230314	25950	-36.88	20230802	15400	6.36	20230314	1.27	N	000500	5000	317 억	154953	N	N	111	N	N
100	20231114	140108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16370	750	2	4.80	330742000	20552	60.26	15470	16430	15470	20300	10940	15620	16092.93	2.44	5412	16246	15932	15726	15412	15206	15830	15310	318	4680	5000	11240	10	1	6358926	1041	7.75	0.34	12	0.32	2112.00	47898.00	24812	20230802	-34.02	14629	20221110	11.90	24812	-34.02	20230802	14725	11.17	20230314	25950	-36.92	20230802	15400	6.30	20230314	1.27	N	000500	5000	317 억	154953	N	N	111	N	N
101	20231114	130108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16370	750	2	4.80	249448010	15576	45.67	15470	16370	15470	20300	10940	15620	16014.90	2.44	5530	16246	15932	15726	15412	15206	15830	15310	318	4680	5000	11240	10	1	6358926	1041	7.75	0.34	12	0.24	2112.00	47898.00	24812	20230802	-34.02	14629	20221110	11.90	24812	-34.02	20230802	14725	11.17	20230314	25950	-36.92	20230802	15400	6.30	20230314	1.27	N	000500	5000	317 억	154953	N	N	111	N	N
102	20231114	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16170	550	2	3.52	178896180	11244	32.97	15470	16180	15470	20300	10940	15620	15910.37	2.44	5435	16246	15932	15726	15412	15206	15830	15310	318	4680	5000	11240	10	1	6358926	1028	7.66	0.34	12	0.18	2112.00	47898.00	24812	20230802	-34.83	14629	20221110	10.53	24812	-34.83	20230802	14725	9.81	20230314	25950	-37.69	20230802	15400	5.00	20230314	1.27	N	000500	5000	317 억	154953	N	N	111	N	N
103	20231114	110108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16010	390	2	2.50	119829250	7564	22.18	15470	16040	15470	20300	10940	15620	15842.05	2.44	4377	16246	15932	15726	15412	15206	15830	15310	318	4680	5000	11240	10	1	6358926	1018	7.58	0.33	12	0.12	2112.00	47898.00	24812	20230802	-35.47	14629	20221110	9.44	24812	-35.47	20230802	14725	8.73	20230314	25950	-38.30	20230802	15400	3.96	20230314	1.27	N	000500	5000	317 억	154953	N	N	111	N	N
104	20231114	100108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	15970	350	2	2.24	86700760	5491	16.10	15470	15990	15470	20300	10940	15620	15789.61	2.44	3351	16246	15932	15726	15412	15206	15830	15310	318	4680	5000	11240	10	1	6358926	1016	7.56	0.33	12	0.09	2112.00	47898.00	24812	20230802	-35.64	14629	20221110	9.17	24812	-35.64	20230802	14725	8.46	20230314	25950	-38.46	20230802	15400	3.70	20230314	1.27	N	000500	5000	317 억	154953	N	N	111	N	N
105	20231114	090108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	15620	0	3	0.00	18736800	1211	3.55	15470	15620	15470	20300	10940	15620	15472.17	2.44	-138	16246	15932	15726	15412	15206	15830	15310	318	4680	5000	11240	10	1	6358926	993	7.40	0.33	12	0.02	2112.00	47898.00	24812	20230802	-37.05	14629	20221110	6.77	24812	-37.05	20230802	14725	6.08	20230314	25950	-39.81	20230802	15400	1.43	20230314	1.27	N	000500	5000	317 억	154953	N	N	111	N	N
106	20231113	160108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	15620	-380	5	-2.38	535303170	34103	397.01	15860	16040	15520	20800	11200	16000	15696.66	2.47	-7320	16166	16082	15976	15892	15786	16030	15840	318	4800	5000	11520	10	1	6358926	993	7.40	0.33	12	0.54	2112.00	47898.00	24812	20230802	-37.05	14581	20221109	7.13	24812	-37.05	20230802	14725	6.08	20230314	25950	-39.81	20230802	15400	1.43	20230314	1.34	N	000500	5000	317 억	156951	N	N	111	N	N
107	20231113	150108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	15630	-370	5	-2.31	457369900	29116	338.95	15860	16040	15520	20800	11200	16000	15708.54	2.47	-7530	16166	16082	15976	15892	15786	16030	15840	318	4800	5000	11520	10	1	6358926	994	7.40	0.33	12	0.46	2112.00	47898.00	24812	20230802	-37.01	14581	20221109	7.19	24812	-37.01	20230802	14725	6.15	20230314	25950	-39.77	20230802	15400	1.49	20230314	1.34	N	000500	5000	317 억	156951	N	N	11	N	N
108	20231113	140108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	15580	-420	5	-2.62	417638300	26574	309.36	15860	16040	15520	20800	11200	16000	15716.05	2.47	-9723	16166	16082	15976	15892	15786	16030	15840	318	4800	5000	11520	10	1	6358926	991	7.38	0.33	12	0.42	2112.00	47898.00	24812	20230802	-37.21	14581	20221109	6.85	24812	-37.21	20230802	14725	5.81	20230314	25950	-39.96	20230802	15400	1.17	20230314	1.34	N	000500	5000	317 억	156951	N	N	11	N	N
109	20231113	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	15550	-450	5	-2.81	373846910	23762	276.62	15860	16040	15550	20800	11200	16000	15732.97	2.47	-8666	16166	16082	15976	15892	15786	16030	15840	318	4800	5000	11520	10	1	6358926	989	7.36	0.32	12	0.37	2112.00	47898.00	24812	20230802	-37.33	14581	20221109	6.65	24812	-37.33	20230802	14725	5.60	20230314	25950	-40.08	20230802	15400	0.97	20230314	1.34	N	000500	5000	317 억	156951	N	N	11	N	N
110	20231113	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	15570	-430	5	-2.69	324530270	20594	239.74	15860	16040	15560	20800	11200	16000	15758.49	2.47	-7424	16166	16082	15976	15892	15786	16030	15840	318	4800	5000	11520	10	1	6358926	990	7.37	0.33	12	0.32	2112.00	47898.00	24812	20230802	-37.25	14581	20221109	6.78	24812	-37.25	20230802	14725	5.74	20230314	25950	-40.00	20230802	15400	1.10	20230314	1.34	N	000500	5000	317 억	156951	N	N	11	N	N
111	20231113	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	15790	-210	5	-1.31	170922010	10778	125.47	15860	16040	15790	20800	11200	16000	15858.42	2.47	-2488	16166	16082	15976	15892	15786	16030	15840	318	4800	5000	11520	10	1	6358926	1004	7.48	0.33	12	0.17	2112.00	47898.00	24812	20230802	-36.36	14581	20221109	8.29	24812	-36.36	20230802	14725	7.23	20230314	25950	-39.15	20230802	15400	2.53	20230314	1.34	N	000500	5000	317 억	156951	N	N	11	N	N
112	20231113	100108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	15870	-130	5	-0.81	78185240	4922	57.30	15860	16040	15860	20800	11200	16000	15884.85	2.47	843	16166	16082	15976	15892	15786	16030	15840	318	4800	5000	11520	10	1	6358926	1009	7.51	0.33	12	0.08	2112.00	47898.00	24812	20230802	-36.04	14581	20221109	8.84	24812	-36.04	20230802	14725	7.78	20230314	25950	-38.84	20230802	15400	3.05	20230314	1.34	N	000500	5000	317 억	156951	N	N	11	N	N
113	20231113	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	15860	-140	5	-0.88	4646980	293	3.41	15860	15860	15860	20800	11200	16000	15860.00	2.47	52	16166	16082	15976	15892	15786	16030	15840	318	4800	5000	11520	10	1	6358926	1009	7.51	0.33	12	0.00	2112.00	47898.00	24812	20230802	-36.08	14581	20221109	8.77	24812	-36.08	20230802	14725	7.71	20230314	25950	-38.88	20230802	15400	2.99	20230314	1.34	N	000500	5000	317 억	156951	N	N	11	N	N
114	20231110	160107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16000	-10	5	-0.06	136018500	8536	56.85	16010	16060	15870	20800	11210	16010	15934.69	2.50	-1769	16710	16360	16150	15800	15590	16255	15695	318	4790	5000	11520	10	1	6358926	1017	7.58	0.33	12	0.13	2112.00	47898.00	24812	20230802	-35.52	14390	20221108	11.19	24812	-35.52	20230802	14725	8.66	20230314	25950	-38.34	20230802	15300	4.58	20221110	1.31	N	000500	5000	317 억	158666	N	N	11	N	N
115	20231110	150108	57	100.00	KOSPI	전기.전자	N	N	N	N		N	15980	-30	5	-0.19	119339840	7493	49.90	16010	16060	15870	20800	11210	16010	15926.84	2.50	-1863	16710	16360	16150	15800	15590	16255	15695	318	4790	5000	11520	10	1	6358926	1016	7.57	0.33	12	0.12	2112.00	47898.00	24812	20230802	-35.60	14390	20221108	11.05	24812	-35.60	20230802	14725	8.52	20230314	25950	-38.42	20230802	15300	4.44	20221110	1.31	N	000500	5000	317 억	158666	N	N	6	N	N
116	20231110	140107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16020	10	2	0.06	100737320	6329	42.15	16010	16060	15870	20800	11210	16010	15916.78	2.50	-1754	16710	16360	16150	15800	15590	16255	15695	318	4790	5000	11520	10	1	6358926	1019	7.59	0.33	12	0.10	2112.00	47898.00	24812	20230802	-35.43	14390	20221108	11.33	24812	-35.43	20230802	14725	8.79	20230314	25950	-38.27	20230802	15300	4.71	20221110	1.31	N	000500	5000	317 억	158666	N	N	6	N	N
117	20231110	130108	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16030	20	2	0.12	99086990	6226	41.47	16010	16060	15870	20800	11210	16010	15915.03	2.50	-1763	16710	16360	16150	15800	15590	16255	15695	318	4790	5000	11520	10	1	6358926	1019	7.59	0.33	12	0.10	2112.00	47898.00	24812	20230802	-35.39	14390	20221108	11.40	24812	-35.39	20230802	14725	8.86	20230314	25950	-38.23	20230802	15300	4.77	20221110	1.31	N	000500	5000	317 억	158666	N	N	6	N	N
118	20231110	120107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	15950	-60	5	-0.37	88002680	5532	36.84	16010	16060	15870	20800	11210	16010	15907.93	2.50	-1897	16710	16360	16150	15800	15590	16255	15695	318	4790	5000	11520	10	1	6358926	1014	7.55	0.33	12	0.09	2112.00	47898.00	24812	20230802	-35.72	14390	20221108	10.84	24812	-35.72	20230802	14725	8.32	20230314	25950	-38.54	20230802	15300	4.25	20221110	1.31	N	000500	5000	317 억	158666	N	N	6	N	N
119	20231110	110108	57	100.00	KOSPI	전기.전자	N	N	N	N		N	15960	-50	5	-0.31	55448590	3485	23.21	16010	16060	15870	20800	11210	16010	15910.64	2.50	-1853	16710	16360	16150	15800	15590	16255	15695	318	4790	5000	11520	10	1	6358926	1015	7.56	0.33	12	0.05	2112.00	47898.00	24812	20230802	-35.68	14390	20221108	10.91	24812	-35.68	20230802	14725	8.39	20230314	25950	-38.50	20230802	15300	4.31	20221110	1.31	N	000500	5000	317 억	158666	N	N	6	N	N
120	20231110	100108	57	100.00	KOSPI	전기.전자	N	N	N	N		N	15940	-70	5	-0.44	47364350	2977	19.83	16010	16060	15870	20800	11210	16010	15910.09	2.50	-1796	16710	16360	16150	15800	15590	16255	15695	318	4790	5000	11520	10	1	6358926	1014	7.55	0.33	12	0.05	2112.00	47898.00	24812	20230802	-35.76	14390	20221108	10.77	24812	-35.76	20230802	14725	8.25	20230314	25950	-38.57	20230802	15300	4.18	20221110	1.31	N	000500	5000	317 억	158666	N	N	6	N	N
121	20231110	090107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16010	0	3	0.00	7172680	448	2.98	16010	16060	16010	20800	11210	16010	16010.45	2.50	4	16710	16360	16150	15800	15590	16255	15695	318	4790	5000	11520	10	1	6358926	1018	7.58	0.33	12	0.01	2112.00	47898.00	24812	20230802	-35.47	14390	20221108	11.26	24812	-35.47	20230802	14725	8.73	20230314	25950	-38.30	20230802	15300	4.64	20221110	1.31	N	000500	5000	317 억	158666	N	N	6	N	N
122	20231109	160107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16010	80	2	0.50	241041740	15015	71.51	16220	16500	15940	20700	11160	15930	16057.65	2.46	2140	16630	16279	16047	15696	15464	16164	15581	318	4770	5000	11460	10	1	6358926	1018	7.58	0.33	12	0.24	2112.00	47898.00	24812	20230802	-35.47	14199	20221107	12.75	24812	-35.47	20230802	14725	8.73	20230314	25950	-38.30	20230802	15250	4.98	20221109	1.34	N	000500	5000	317 억	156506	N	N	6	N	N
123	20231109	150108	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16000	70	2	0.44	215592200	13425	63.93	16220	16500	15940	20700	11160	15930	16064.00	2.46	1533	16630	16279	16047	15696	15464	16164	15581	318	4770	5000	11460	10	1	6358926	1017	7.58	0.33	12	0.21	2112.00	47898.00	24812	20230802	-35.52	14199	20221107	12.68	24812	-35.52	20230802	14725	8.66	20230314	25950	-38.34	20230802	15250	4.92	20221109	1.34	N	000500	5000	317 억	156506	N	N	6	N	N
124	20231109	140107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16130	200	2	1.26	124306310	7734	36.83	16220	16500	15940	20700	11160	15930	16082.57	2.46	1290	16630	16279	16047	15696	15464	16164	15581	318	4770	5000	11460	10	1	6358926	1026	7.64	0.34	12	0.12	2112.00	47898.00	24812	20230802	-34.99	14199	20221107	13.60	24812	-34.99	20230802	14725	9.54	20230314	25950	-37.84	20230802	15250	5.77	20221109	1.34	N	000500	5000	317 억	156506	N	N	6	N	N
125	20231109	130107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16150	220	2	1.38	68130490	4236	20.17	16220	16500	15940	20700	11160	15930	16104.25	2.46	647	16630	16279	16047	15696	15464	16164	15581	318	4770	5000	11460	10	1	6358926	1027	7.65	0.34	12	0.07	2112.00	47898.00	24812	20230802	-34.91	14199	20221107	13.74	24812	-34.91	20230802	14725	9.68	20230314	25950	-37.76	20230802	15250	5.90	20221109	1.34	N	000500	5000	317 억	156506	N	N	6	N	N
126	20231109	120107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16150	220	2	1.38	65048840	4045	19.26	16220	16500	15940	20700	11160	15930	16102.63	2.46	695	16630	16279	16047	15696	15464	16164	15581	318	4770	5000	11460	10	1	6358926	1027	7.65	0.34	12	0.06	2112.00	47898.00	24812	20230802	-34.91	14199	20221107	13.74	24812	-34.91	20230802	14725	9.68	20230314	25950	-37.76	20230802	15250	5.90	20221109	1.34	N	000500	5000	317 억	156506	N	N	6	N	N
127	20231109	110107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16070	140	2	0.88	58155160	3618	17.23	16220	16500	15940	20700	11160	15930	16096.91	2.46	621	16630	16279	16047	15696	15464	16164	15581	318	4770	5000	11460	10	1	6358926	1022	7.61	0.34	12	0.06	2112.00	47898.00	24812	20230802	-35.23	14199	20221107	13.18	24812	-35.23	20230802	14725	9.13	20230314	25950	-38.07	20230802	15250	5.38	20221109	1.34	N	000500	5000	317 억	156506	N	N	6	N	N
128	20231109	100107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16000	70	2	0.44	44923870	2794	13.31	16220	16500	15940	20700	11160	15930	16111.10	2.46	305	16630	16279	16047	15696	15464	16164	15581	318	4770	5000	11460	10	1	6358926	1017	7.58	0.33	12	0.04	2112.00	47898.00	24812	20230802	-35.52	14199	20221107	12.68	24812	-35.52	20230802	14725	8.66	20230314	25950	-38.34	20230802	15250	4.92	20221109	1.34	N	000500	5000	317 억	156506	N	N	6	N	N
129	20231109	090106	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16300	370	2	2.32	18108360	1124	5.35	16220	16300	16220	20700	11160	15930	16255.38	2.46	313	16630	16279	16047	15696	15464	16164	15581	318	4770	5000	11460	10	1	6358926	1037	7.72	0.34	12	0.02	2112.00	47898.00	24812	20230802	-34.31	14199	20221107	14.80	24812	-34.31	20230802	14725	10.70	20230314	25950	-37.19	20230802	15250	6.89	20221109	1.34	N	000500	5000	317 억	156506	N	N	6	N	N
130	20231108	160107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16660	-190	5	-1.13	365437740	21788	95.16	16850	17150	16540	21900	11800	16850	16772.85	2.47	-5403	17496	17172	16816	16492	16136	16995	16315	318	5050	5000	12130	10	1	6358926	1059	7.89	0.35	12	0.34	2112.00	47898.00	25950	20230802	-35.80	14300	20221104	16.50	25950	-35.80	20230802	15400	8.18	20230314	25950	-35.80	20230802	15050	10.70	20221108	1.38	N	000500	5000	317 억	156874	N	N	6	N	N
131	20231108	150108	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16740	-110	5	-0.65	336158370	20030	87.48	16850	17150	16540	21900	11800	16850	16782.74	2.47	-5619	17496	17172	16816	16492	16136	16995	16315	318	5050	5000	12130	10	1	6358926	1064	7.93	0.35	12	0.31	2112.00	47898.00	25950	20230802	-35.49	14300	20221104	17.06	25950	-35.49	20230802	15400	8.70	20230314	25950	-35.49	20230802	15050	11.23	20221108	1.38	N	000500	5000	317 억	156874	N	N	13	N	N
132	20231108	140107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16790	-60	5	-0.36	295329370	17594	76.84	16850	17150	16540	21900	11800	16850	16785.80	2.47	-5263	17496	17172	16816	16492	16136	16995	16315	318	5050	5000	12130	10	1	6358926	1068	7.95	0.35	12	0.28	2112.00	47898.00	25950	20230802	-35.30	14300	20221104	17.41	25950	-35.30	20230802	15400	9.03	20230314	25950	-35.30	20230802	15050	11.56	20221108	1.38	N	000500	5000	317 억	156874	N	N	13	N	N
133	20231108	130107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16900	50	2	0.30	288516910	17189	75.07	16850	17150	16540	21900	11800	16850	16784.97	2.47	-5363	17496	17172	16816	16492	16136	16995	16315	318	5050	5000	12130	10	1	6358926	1075	8.00	0.35	12	0.27	2112.00	47898.00	25950	20230802	-34.87	14300	20221104	18.18	25950	-34.87	20230802	15400	9.74	20230314	25950	-34.87	20230802	15050	12.29	20221108	1.38	N	000500	5000	317 억	156874	N	N	13	N	N
134	20231108	120107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16600	-250	5	-1.48	246827840	14712	64.25	16850	17150	16540	21900	11800	16850	16777.31	2.47	-5724	17496	17172	16816	16492	16136	16995	16315	318	5050	5000	12130	10	1	6358926	1056	7.86	0.35	12	0.23	2112.00	47898.00	25950	20230802	-36.03	14300	20221104	16.08	25950	-36.03	20230802	15400	7.79	20230314	25950	-36.03	20230802	15050	10.30	20221108	1.38	N	000500	5000	317 억	156874	N	N	13	N	N
135	20231108	110107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16560	-290	5	-1.72	192114890	11416	49.86	16850	17150	16540	21900	11800	16850	16828.56	2.47	-3803	17496	17172	16816	16492	16136	16995	16315	318	5050	5000	12130	10	1	6358926	1053	7.84	0.35	12	0.18	2112.00	47898.00	25950	20230802	-36.18	14300	20221104	15.80	25950	-36.18	20230802	15400	7.53	20230314	25950	-36.18	20230802	15050	10.03	20221108	1.38	N	000500	5000	317 억	156874	N	N	13	N	N
136	20231108	100107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16790	-60	5	-0.36	110488130	6510	28.43	16850	17150	16790	21900	11800	16850	16972.06	2.47	-1049	17496	17172	16816	16492	16136	16995	16315	318	5050	5000	12130	10	1	6358926	1068	7.95	0.35	12	0.10	2112.00	47898.00	25950	20230802	-35.30	14300	20221104	17.41	25950	-35.30	20230802	15400	9.03	20230314	25950	-35.30	20230802	15050	11.56	20221108	1.38	N	000500	5000	317 억	156874	N	N	13	N	N
137	20231108	090107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16950	100	2	0.59	505800	30	0.13	16850	16950	16850	21900	11800	16850	16860.00	2.47	-7	17496	17172	16816	16492	16136	16995	16315	318	5050	5000	12130	10	1	6358926	1078	8.03	0.35	12	0.00	2112.00	47898.00	25950	20230802	-34.68	14300	20221104	18.53	25950	-34.68	20230802	15400	10.06	20230314	25950	-34.68	20230802	15050	12.62	20221108	1.38	N	000500	5000	317 억	156874	N	N	13	N	N
138	20231107	160107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16850	-300	5	-1.75	380977630	22771	74.63	17140	17140	16460	22250	12010	17150	16730.82	2.52	-932	17983	17566	16783	16366	15583	17775	16575	318	5100	5000	12340	10	1	6358926	1071	7.98	0.35	12	0.36	2112.00	47898.00	25950	20230802	-35.07	14300	20221104	17.83	25950	-35.07	20230802	15400	9.42	20230314	25950	-35.07	20230802	14850	13.47	20221107	1.38	N	000500	5000	317 억	160314	N	N	13	N	N
139	20231107	150107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16710	-440	5	-2.57	374434750	22382	73.36	17140	17140	16460	22250	12010	17150	16729.28	2.52	-1042	17983	17566	16783	16366	15583	17775	16575	318	5100	5000	12340	10	1	6358926	1063	7.91	0.35	12	0.35	2112.00	47898.00	25950	20230802	-35.61	14300	20221104	16.85	25950	-35.61	20230802	15400	8.51	20230314	25950	-35.61	20230802	14850	12.53	20221107	1.38	N	000500	5000	317 억	160314	N	N	0	N	N
140	20231107	140107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16730	-420	5	-2.45	333476810	19927	65.31	17140	17140	16460	22250	12010	17150	16734.92	2.52	-3047	17983	17566	16783	16366	15583	17775	16575	318	5100	5000	12340	10	1	6358926	1064	7.92	0.35	12	0.31	2112.00	47898.00	25950	20230802	-35.53	14300	20221104	16.99	25950	-35.53	20230802	15400	8.64	20230314	25950	-35.53	20230802	14850	12.66	20221107	1.38	N	000500	5000	317 억	160314	N	N	0	N	N
141	20231107	130107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16650	-500	5	-2.92	293131410	17509	57.39	17140	17140	16460	22250	12010	17150	16741.76	2.52	-3568	17983	17566	16783	16366	15583	17775	16575	318	5100	5000	12340	10	1	6358926	1059	7.88	0.35	12	0.28	2112.00	47898.00	25950	20230802	-35.84	14300	20221104	16.43	25950	-35.84	20230802	15400	8.12	20230314	25950	-35.84	20230802	14850	12.12	20221107	1.38	N	000500	5000	317 억	160314	N	N	0	N	N
142	20231107	120107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16550	-600	5	-3.50	250447570	14925	48.92	17140	17140	16530	22250	12010	17150	16780.41	2.52	-2356	17983	17566	16783	16366	15583	17775	16575	318	5100	5000	12340	10	1	6358926	1052	7.84	0.35	12	0.23	2112.00	47898.00	25950	20230802	-36.22	14300	20221104	15.73	25950	-36.22	20230802	15400	7.47	20230314	25950	-36.22	20230802	14850	11.45	20221107	1.38	N	000500	5000	317 억	160314	N	N	0	N	N
143	20231107	110107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16810	-340	5	-1.98	130394440	7725	25.32	17140	17140	16790	22250	12010	17150	16879.54	2.52	-416	17983	17566	16783	16366	15583	17775	16575	318	5100	5000	12340	10	1	6358926	1069	7.96	0.35	12	0.12	2112.00	47898.00	25950	20230802	-35.22	14300	20221104	17.55	25950	-35.22	20230802	15400	9.16	20230314	25950	-35.22	20230802	14850	13.20	20221107	1.38	N	000500	5000	317 억	160314	N	N	0	N	N
144	20231107	100107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16860	-290	5	-1.69	89734200	5306	17.39	17140	17140	16820	22250	12010	17150	16911.84	2.52	-293	17983	17566	16783	16366	15583	17775	16575	318	5100	5000	12340	10	1	6358926	1072	7.98	0.35	12	0.08	2112.00	47898.00	25950	20230802	-35.03	14300	20221104	17.90	25950	-35.03	20230802	15400	9.48	20230314	25950	-35.03	20230802	14850	13.54	20221107	1.38	N	000500	5000	317 억	160314	N	N	0	N	N
145	20231107	090107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17110	-40	5	-0.23	3408800	199	0.65	17140	17140	17100	22250	12010	17150	17129.65	2.52	-24	17983	17566	16783	16366	15583	17775	16575	318	5100	5000	12340	10	1	6358926	1088	8.10	0.36	12	0.00	2112.00	47898.00	25950	20230802	-34.07	14300	20221104	19.65	25950	-34.07	20230802	15400	11.10	20230314	25950	-34.07	20230802	14850	15.22	20221107	1.38	N	000500	5000	317 억	160314	N	N	0	N	N
146	20231106	160107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17150	260	2	1.54	514997980	30379	182.47	16870	17200	16000	21950	11830	16890	16951.73	2.42	4526	17470	17180	16780	16490	16090	17325	16635	318	5060	5000	12160	10	1	6358926	1091	8.12	0.36	12	0.48	2112.00	47898.00	25950	20230802	-33.91	14300	20221104	19.93	25950	-33.91	20230802	15400	11.36	20230314	25950	-33.91	20230802	14850	15.49	20221107	1.38	N	000500	5000	317 억	154016	N	N	27	N	N
147	20231106	150106	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17090	200	2	1.18	470263400	27768	166.78	16870	17200	16000	21950	11830	16890	16935.44	2.42	3918	17470	17180	16780	16490	16090	17325	16635	318	5060	5000	12160	10	1	6358926	1087	8.09	0.36	12	0.44	2112.00	47898.00	25950	20230802	-34.14	14300	20221104	19.51	25950	-34.14	20230802	15400	10.97	20230314	25950	-34.14	20230802	14850	15.08	20221107	1.38	N	000500	5000	317 억	154016	N	N	27	N	N
148	20231106	140107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17100	210	2	1.24	451619750	26675	160.22	16870	17200	16000	21950	11830	16890	16930.45	2.42	4104	17470	17180	16780	16490	16090	17325	16635	318	5060	5000	12160	10	1	6358926	1087	8.10	0.36	12	0.42	2112.00	47898.00	25950	20230802	-34.10	14300	20221104	19.58	25950	-34.10	20230802	15400	11.04	20230314	25950	-34.10	20230802	14850	15.15	20221107	1.38	N	000500	5000	317 억	154016	N	N	27	N	N
149	20231106	130107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17110	220	2	1.30	392833040	23215	139.44	16870	17200	16000	21950	11830	16890	16921.52	2.42	3744	17470	17180	16780	16490	16090	17325	16635	318	5060	5000	12160	10	1	6358926	1088	8.10	0.36	12	0.37	2112.00	47898.00	25950	20230802	-34.07	14300	20221104	19.65	25950	-34.07	20230802	15400	11.10	20230314	25950	-34.07	20230802	14850	15.22	20221107	1.38	N	000500	5000	317 억	154016	N	N	27	N	N
150	20231106	120107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16830	-60	5	-0.36	316946900	18736	112.54	16870	17200	16000	21950	11830	16890	16916.47	2.42	3254	17470	17180	16780	16490	16090	17325	16635	318	5060	5000	12160	10	1	6358926	1070	7.97	0.35	12	0.29	2112.00	47898.00	25950	20230802	-35.14	14300	20221104	17.69	25950	-35.14	20230802	15400	9.29	20230314	25950	-35.14	20230802	14850	13.33	20221107	1.38	N	000500	5000	317 억	154016	N	N	27	N	N
151	20231106	110107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17020	130	2	0.77	273900100	16193	97.26	16870	17200	16000	21950	11830	16890	16914.72	2.42	3186	17470	17180	16780	16490	16090	17325	16635	318	5060	5000	12160	10	1	6358926	1082	8.06	0.36	12	0.25	2112.00	47898.00	25950	20230802	-34.41	14300	20221104	19.02	25950	-34.41	20230802	15400	10.52	20230314	25950	-34.41	20230802	14850	14.61	20221107	1.38	N	000500	5000	317 억	154016	N	N	27	N	N
152	20231106	100106	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17040	150	2	0.89	215544460	12767	76.68	16870	17200	16000	21950	11830	16890	16882.94	2.42	3384	17470	17180	16780	16490	16090	17325	16635	318	5060	5000	12160	10	1	6358926	1084	8.07	0.36	12	0.20	2112.00	47898.00	25950	20230802	-34.34	14300	20221104	19.16	25950	-34.34	20230802	15400	10.65	20230314	25950	-34.34	20230802	14850	14.75	20221107	1.38	N	000500	5000	317 억	154016	N	N	27	N	N
153	20231106	090107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16890	0	3	0.00	64146910	3801	22.83	16870	16890	16870	21950	11830	16890	16876.32	2.42	24	17470	17180	16780	16490	16090	17325	16635	318	5060	5000	12160	10	1	6358926	1074	8.00	0.35	12	0.06	2112.00	47898.00	25950	20230802	-34.91	14300	20221104	18.11	25950	-34.91	20230802	15400	9.68	20230314	25950	-34.91	20230802	14850	13.74	20221107	1.38	N	000500	5000	317 억	154016	N	N	27	N	N
154	20231103	160106	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16890	340	2	2.05	278823360	16550	65.53	16560	17070	16380	21500	11590	16550	16847.33	2.37	3087	17136	16842	16446	16152	15756	16990	16300	318	4950	5000	11910	10	1	6358926	1074	8.00	0.35	12	0.26	2112.00	47898.00	25950	20230802	-34.91	14300	20221104	18.11	25950	-34.91	20230802	15400	9.68	20230314	25950	-34.91	20230802	14300	18.11	20221104	1.37	N	000500	5000	317 억	150689	N	N	27	N	N
155	20231103	150107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17050	500	2	3.02	254373400	15108	59.82	16560	17070	16380	21500	11590	16550	16837.00	2.37	3135	17136	16842	16446	16152	15756	16990	16300	318	4950	5000	11910	10	1	6358926	1084	8.07	0.36	12	0.24	2112.00	47898.00	25950	20230802	-34.30	14300	20221104	19.23	25950	-34.30	20230802	15400	10.71	20230314	25950	-34.30	20230802	14300	19.23	20221104	1.37	N	000500	5000	317 억	150689	N	N	17	N	N
156	20231103	140107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16940	390	2	2.36	144184300	8630	34.17	16560	16960	16380	21500	11590	16550	16707.33	2.37	3067	17136	16842	16446	16152	15756	16990	16300	318	4950	5000	11910	10	1	6358926	1077	8.02	0.35	12	0.14	2112.00	47898.00	25950	20230802	-34.72	14300	20221104	18.46	25950	-34.72	20230802	15400	10.00	20230314	25950	-34.72	20230802	14300	18.46	20221104	1.37	N	000500	5000	317 억	150689	N	N	17	N	N
157	20231103	130107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16850	300	2	1.81	103356200	6215	24.61	16560	16850	16380	21500	11590	16550	16630.12	2.37	3284	17136	16842	16446	16152	15756	16990	16300	318	4950	5000	11910	10	1	6358926	1071	7.98	0.35	12	0.10	2112.00	47898.00	25950	20230802	-35.07	14300	20221104	17.83	25950	-35.07	20230802	15400	9.42	20230314	25950	-35.07	20230802	14300	17.83	20221104	1.37	N	000500	5000	317 억	150689	N	N	17	N	N
158	20231103	120106	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16750	200	2	1.21	66916340	4040	16.00	16560	16750	16380	21500	11590	16550	16563.45	2.37	1412	17136	16842	16446	16152	15756	16990	16300	318	4950	5000	11910	10	1	6358926	1065	7.93	0.35	12	0.06	2112.00	47898.00	25950	20230802	-35.45	14300	20221104	17.13	25950	-35.45	20230802	15400	8.77	20230314	25950	-35.45	20230802	14300	17.13	20221104	1.37	N	000500	5000	317 억	150689	N	N	17	N	N
159	20231103	110107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16560	10	2	0.06	34623490	2102	8.32	16560	16630	16380	21500	11590	16550	16471.69	2.37	404	17136	16842	16446	16152	15756	16990	16300	318	4950	5000	11910	10	1	6358926	1053	7.84	0.35	12	0.03	2112.00	47898.00	25950	20230802	-36.18	14300	20221104	15.80	25950	-36.18	20230802	15400	7.53	20230314	25950	-36.18	20230802	14300	15.80	20221104	1.37	N	000500	5000	317 억	150689	N	N	17	N	N
160	20231103	100107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16400	-150	5	-0.91	25128010	1525	6.04	16560	16630	16380	21500	11590	16550	16477.38	2.37	-38	17136	16842	16446	16152	15756	16990	16300	318	4950	5000	11910	10	1	6358926	1043	7.77	0.34	12	0.02	2112.00	47898.00	25950	20230802	-36.80	14300	20221104	14.69	25950	-36.80	20230802	15400	6.49	20230314	25950	-36.80	20230802	14300	14.69	20221104	1.37	N	000500	5000	317 억	150689	N	N	17	N	N
161	20231103	090107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16560	10	2	0.06	1904400	115	0.46	16560	16560	16560	21500	11590	16550	16560.00	2.37	-15	17136	16842	16446	16152	15756	16990	16300	318	4950	5000	11910	10	1	6358926	1053	7.84	0.35	12	0.00	2112.00	47898.00	25950	20230802	-36.18	14300	20221104	15.80	25950	-36.18	20230802	15400	7.53	20230314	25950	-36.18	20230802	14300	15.80	20221104	1.37	N	000500	5000	317 억	150689	N	N	17	N	N
162	20231102	160107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16550	500	2	3.12	414495430	25255	184.57	16080	16740	16050	20850	11240	16050	16411.78	2.25	6217	16296	16172	16076	15952	15856	16235	16015	318	4800	5000	11550	10	1	6358926	1052	7.84	0.35	12	0.40	2112.00	47898.00	25950	20230802	-36.22	14300	20221104	15.73	25950	-36.22	20230802	15400	7.47	20230314	25950	-36.22	20230802	14300	15.73	20221104	1.46	N	000500	5000	317 억	143387	N	N	17	N	N
163	20231102	150107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16510	460	2	2.87	375118180	22874	167.17	16080	16740	16050	20850	11240	16050	16399.33	2.25	5509	16296	16172	16076	15952	15856	16235	16015	318	4800	5000	11550	10	1	6358926	1050	7.82	0.34	12	0.36	2112.00	47898.00	25950	20230802	-36.38	14300	20221104	15.45	25950	-36.38	20230802	15400	7.21	20230314	25950	-36.38	20230802	14300	15.45	20221104	1.46	N	000500	5000	317 억	143387	N	N	231	N	N
164	20231102	140107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16640	590	2	3.68	325593040	19878	145.28	16080	16740	16050	20850	11240	16050	16379.57	2.25	4696	16296	16172	16076	15952	15856	16235	16015	318	4800	5000	11550	10	1	6358926	1058	7.88	0.35	12	0.31	2112.00	47898.00	25950	20230802	-35.88	14300	20221104	16.36	25950	-35.88	20230802	15400	8.05	20230314	25950	-35.88	20230802	14300	16.36	20221104	1.46	N	000500	5000	317 억	143387	N	N	231	N	N
165	20231102	130106	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16390	340	2	2.12	188984640	11632	85.01	16080	16480	16050	20850	11240	16050	16246.96	2.25	3309	16296	16172	16076	15952	15856	16235	16015	318	4800	5000	11550	10	1	6358926	1042	7.76	0.34	12	0.18	2112.00	47898.00	25950	20230802	-36.84	14300	20221104	14.62	25950	-36.84	20230802	15400	6.43	20230314	25950	-36.84	20230802	14300	14.62	20221104	1.46	N	000500	5000	317 억	143387	N	N	231	N	N
166	20231102	120106	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16330	280	2	1.74	180660760	11123	81.29	16080	16480	16050	20850	11240	16050	16242.09	2.25	3182	16296	16172	16076	15952	15856	16235	16015	318	4800	5000	11550	10	1	6358926	1038	7.73	0.34	12	0.17	2112.00	47898.00	25950	20230802	-37.07	14300	20221104	14.20	25950	-37.07	20230802	15400	6.04	20230314	25950	-37.07	20230802	14300	14.20	20221104	1.46	N	000500	5000	317 억	143387	N	N	231	N	N
167	20231102	110106	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16390	340	2	2.12	149320780	9214	67.34	16080	16480	16050	20850	11240	16050	16205.86	2.25	2799	16296	16172	16076	15952	15856	16235	16015	318	4800	5000	11550	10	1	6358926	1042	7.76	0.34	12	0.14	2112.00	47898.00	25950	20230802	-36.84	14300	20221104	14.62	25950	-36.84	20230802	15400	6.43	20230314	25950	-36.84	20230802	14300	14.62	20221104	1.46	N	000500	5000	317 억	143387	N	N	231	N	N
168	20231102	100107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16240	190	2	1.18	102301630	6337	46.31	16080	16280	16050	20850	11240	16050	16143.54	2.25	1773	16296	16172	16076	15952	15856	16235	16015	318	4800	5000	11550	10	1	6358926	1033	7.69	0.34	12	0.10	2112.00	47898.00	25950	20230802	-37.42	14300	20221104	13.57	25950	-37.42	20230802	15400	5.45	20230314	25950	-37.42	20230802	14300	13.57	20221104	1.46	N	000500	5000	317 억	143387	N	N	231	N	N
169	20231102	090106	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16090	40	2	0.25	8651460	538	3.93	16080	16090	16080	20850	11240	16050	16080.78	2.25	58	16296	16172	16076	15952	15856	16235	16015	318	4800	5000	11550	10	1	6358926	1023	7.62	0.34	12	0.01	2112.00	47898.00	25950	20230802	-38.00	14300	20221104	12.52	25950	-38.00	20230802	15400	4.48	20230314	25950	-38.00	20230802	14300	12.52	20221104	1.46	N	000500	5000	317 억	143387	N	N	231	N	N
170	20231101	160106	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16050	170	2	1.07	219166720	13632	23.65	15980	16200	15980	20600	11120	15880	16078.04	2.18	4521	16773	16326	16103	15656	15433	16215	15545	318	4720	5000	11430	10	1	6358926	1021	7.60	0.34	12	0.21	2112.00	47898.00	25950	20230802	-38.15	14300	20221104	12.24	25950	-38.15	20230802	15400	4.22	20230314	25950	-38.15	20230802	14300	12.24	20221104	1.49	N	000500	5000	317 억	138615	N	N	231	N	N
171	20231101	150106	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16020	140	2	0.88	197930430	12308	21.36	15980	16200	15980	20600	11120	15880	16081.45	2.18	4489	16773	16326	16103	15656	15433	16215	15545	318	4720	5000	11430	10	1	6358926	1019	7.59	0.33	12	0.19	2112.00	47898.00	25950	20230802	-38.27	14300	20221104	12.03	25950	-38.27	20230802	15400	4.03	20230314	25950	-38.27	20230802	14300	12.03	20221104	1.49	N	000500	5000	317 억	138615	N	N	37	N	N
172	20231101	140106	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16060	180	2	1.13	182150260	11324	19.65	15980	16200	15980	20600	11120	15880	16085.33	2.18	4244	16773	16326	16103	15656	15433	16215	15545	318	4720	5000	11430	10	1	6358926	1021	7.60	0.34	12	0.18	2112.00	47898.00	25950	20230802	-38.11	14300	20221104	12.31	25950	-38.11	20230802	15400	4.29	20230314	25950	-38.11	20230802	14300	12.31	20221104	1.49	N	000500	5000	317 억	138615	N	N	37	N	N
173	20231101	130107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16060	180	2	1.13	148555440	9232	16.02	15980	16200	15980	20600	11120	15880	16091.36	2.18	3400	16773	16326	16103	15656	15433	16215	15545	318	4720	5000	11430	10	1	6358926	1021	7.60	0.34	12	0.15	2112.00	47898.00	25950	20230802	-38.11	14300	20221104	12.31	25950	-38.11	20230802	15400	4.29	20230314	25950	-38.11	20230802	14300	12.31	20221104	1.49	N	000500	5000	317 억	138615	N	N	37	N	N
174	20231101	120107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16040	160	2	1.01	126686490	7870	13.66	15980	16200	15980	20600	11120	15880	16097.39	2.18	2728	16773	16326	16103	15656	15433	16215	15545	318	4720	5000	11430	10	1	6358926	1020	7.59	0.33	12	0.12	2112.00	47898.00	25950	20230802	-38.19	14300	20221104	12.17	25950	-38.19	20230802	15400	4.16	20230314	25950	-38.19	20230802	14300	12.17	20221104	1.49	N	000500	5000	317 억	138615	N	N	37	N	N
175	20231101	110107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16030	150	2	0.94	94513930	5863	10.17	15980	16200	15980	20600	11120	15880	16120.40	2.18	1467	16773	16326	16103	15656	15433	16215	15545	318	4720	5000	11430	10	1	6358926	1019	7.59	0.33	12	0.09	2112.00	47898.00	25950	20230802	-38.23	14300	20221104	12.10	25950	-38.23	20230802	15400	4.09	20230314	25950	-38.23	20230802	14300	12.10	20221104	1.49	N	000500	5000	317 억	138615	N	N	37	N	N
176	20231101	100106	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16150	270	2	1.70	69884480	4332	7.52	15980	16200	15980	20600	11120	15880	16132.15	2.18	1528	16773	16326	16103	15656	15433	16215	15545	318	4720	5000	11430	10	1	6358926	1027	7.65	0.34	12	0.07	2112.00	47898.00	25950	20230802	-37.76	14300	20221104	12.94	25950	-37.76	20230802	15400	4.87	20230314	25950	-37.76	20230802	14300	12.94	20221104	1.49	N	000500	5000	317 억	138615	N	N	37	N	N
177	20231101	090107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	15980	100	2	0.63	431460	27	0.05	15980	15980	15980	20600	11120	15880	15980.00	2.18	-3	16773	16326	16103	15656	15433	16215	15545	318	4720	5000	11430	10	1	6358926	1016	7.57	0.33	12	0.00	2112.00	47898.00	25950	20230802	-38.42	14300	20221104	11.75	25950	-38.42	20230802	15400	3.77	20230314	25950	-38.42	20230802	14300	11.75	20221104	1.49	N	000500	5000	317 억	138615	N	N	37	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History