KissMeData/108320/price/prices-20231101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

81 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	160827	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86000	200	2	0.23	7399123400	86271	61.75	85900	86600	85200	111500	60100	85800	85764.20	27.07	-1839	-15124	89733	87766	86533	84566	83333	87150	83950	81	25700	500	65200	100	1	16264300	13987	5.99	1.47	12	0.53	14368.00	58432.00	126900	20230705	-32.23	67500	20230103	27.41	126900	-32.23	20230705	67500	27.41	20230103	126900	-32.23	20230705	67500	27.41	20230103	1.56	N	108320	500	81 억	4402428	N	N	10292	N	N
3	20231130	150828	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	85400	-400	5	-0.47	6669882400	77772	55.67	85900	86600	85200	111500	60100	85800	85762.00	27.07	-1839	-15516	89733	87766	86533	84566	83333	87150	83950	81	25700	500	65200	100	1	16264300	13890	5.94	1.46	12	0.48	14368.00	58432.00	126900	20230705	-32.70	67500	20230103	26.52	126900	-32.70	20230705	67500	26.52	20230103	126900	-32.70	20230705	67500	26.52	20230103	1.56	N	108320	500	81 억	4402428	N	N	1321	N	N
4	20231130	140823	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	85700	-100	5	-0.12	4980029500	58000	41.51	85900	86600	85200	111500	60100	85800	85862.59	27.07	-1839	-15429	89733	87766	86533	84566	83333	87150	83950	81	25700	500	65200	100	1	16264300	13939	5.96	1.47	12	0.36	14368.00	58432.00	126900	20230705	-32.47	67500	20230103	26.96	126900	-32.47	20230705	67500	26.96	20230103	126900	-32.47	20230705	67500	26.96	20230103	1.56	N	108320	500	81 억	4402428	N	N	1321	N	N
5	20231130	130821	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	85800	0	3	0.00	4196669300	48872	34.98	85900	86600	85200	111500	60100	85800	85870.64	27.07	-1839	-14724	89733	87766	86533	84566	83333	87150	83950	81	25700	500	65200	100	1	16264300	13955	5.97	1.47	12	0.30	14368.00	58432.00	126900	20230705	-32.39	67500	20230103	27.11	126900	-32.39	20230705	67500	27.11	20230103	126900	-32.39	20230705	67500	27.11	20230103	1.56	N	108320	500	81 억	4402428	N	N	1321	N	N
6	20231130	120833	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86000	200	2	0.23	3413630000	39736	28.44	85900	86600	85200	111500	60100	85800	85907.77	27.07	-1839	-12736	89733	87766	86533	84566	83333	87150	83950	81	25700	500	65200	100	1	16264300	13987	5.99	1.47	12	0.24	14368.00	58432.00	126900	20230705	-32.23	67500	20230103	27.41	126900	-32.23	20230705	67500	27.41	20230103	126900	-32.23	20230705	67500	27.41	20230103	1.56	N	108320	500	81 억	4402428	N	N	1321	N	N
7	20231130	110829	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86300	500	2	0.58	2877892200	33515	23.99	85900	86600	85200	111500	60100	85800	85868.80	27.07	-1839	-9123	89733	87766	86533	84566	83333	87150	83950	81	25700	500	65200	100	1	16264300	14036	6.01	1.48	12	0.21	14368.00	58432.00	126900	20230705	-31.99	67500	20230103	27.85	126900	-31.99	20230705	67500	27.85	20230103	126900	-31.99	20230705	67500	27.85	20230103	1.56	N	108320	500	81 억	4402428	N	N	1321	N	N
8	20231130	100822	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	85800	0	3	0.00	2098661900	24442	17.49	85900	86600	85200	111500	60100	85800	85862.96	27.07	-1839	-6924	89733	87766	86533	84566	83333	87150	83950	81	25700	500	65200	100	1	16264300	13955	5.97	1.47	12	0.15	14368.00	58432.00	126900	20230705	-32.39	67500	20230103	27.11	126900	-32.39	20230705	67500	27.11	20230103	126900	-32.39	20230705	67500	27.11	20230103	1.56	N	108320	500	81 억	4402428	N	N	1321	N	N
9	20231130	090823	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86000	200	2	0.23	494823700	5740	4.11	85900	86600	85900	111500	60100	85800	86206.93	27.07	-1839	-1381	89733	87766	86533	84566	83333	87150	83950	81	25700	500	65200	100	1	16264300	13987	5.99	1.47	12	0.04	14368.00	58432.00	126900	20230705	-32.23	67500	20230103	27.41	126900	-32.23	20230705	67500	27.41	20230103	126900	-32.23	20230705	67500	27.41	20230103	1.56	N	108320	500	81 억	4402428	N	N	1321	N	N
10	20231129	160819	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	85800	-2700	5	-3.05	11990879900	139183	73.38	88200	88500	85300	115000	62000	88500	86147.52	27.07	341	-6180	90833	89666	88033	86866	85233	88850	86050	81	26500	500	67260	100	1	16264300	13955	5.97	1.47	12	0.86	14368.00	58432.00	126900	20230705	-32.39	67500	20230103	27.11	126900	-32.39	20230705	67500	27.11	20230103	126900	-32.39	20230705	67500	27.11	20230103	1.56	N	108320	500	81 억	4402877	N	N	1321	N	N
11	20231129	150826	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	85700	-2800	5	-3.16	11048914800	128181	67.58	88200	88500	85300	115000	62000	88500	86192.14	27.07	341	-7784	90833	89666	88033	86866	85233	88850	86050	81	26500	500	67260	100	1	16264300	13939	5.96	1.47	12	0.79	14368.00	58432.00	126900	20230705	-32.47	67500	20230103	26.96	126900	-32.47	20230705	67500	26.96	20230103	126900	-32.47	20230705	67500	26.96	20230103	1.56	N	108320	500	81 억	4402877	N	N	7296	N	N
12	20231129	140821	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86000	-2500	5	-2.82	8749870500	101370	53.44	88200	88500	85300	115000	62000	88500	86309.43	27.07	341	-7249	90833	89666	88033	86866	85233	88850	86050	81	26500	500	67260	100	1	16264300	13987	5.99	1.47	12	0.62	14368.00	58432.00	126900	20230705	-32.23	67500	20230103	27.41	126900	-32.23	20230705	67500	27.41	20230103	126900	-32.23	20230705	67500	27.41	20230103	1.56	N	108320	500	81 억	4402877	N	N	7296	N	N
13	20231129	130823	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86100	-2400	5	-2.71	7825916500	90643	47.79	88200	88500	85300	115000	62000	88500	86330.32	27.07	341	-7448	90833	89666	88033	86866	85233	88850	86050	81	26500	500	67260	100	1	16264300	14004	5.99	1.47	12	0.56	14368.00	58432.00	126900	20230705	-32.15	67500	20230103	27.56	126900	-32.15	20230705	67500	27.56	20230103	126900	-32.15	20230705	67500	27.56	20230103	1.56	N	108320	500	81 억	4402877	N	N	7296	N	N
14	20231129	120824	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	85900	-2600	5	-2.94	7078958400	81960	43.21	88200	88500	85300	115000	62000	88500	86362.76	27.07	341	-7080	90833	89666	88033	86866	85233	88850	86050	81	26500	500	67260	100	1	16264300	13971	5.98	1.47	12	0.50	14368.00	58432.00	126900	20230705	-32.31	67500	20230103	27.26	126900	-32.31	20230705	67500	27.26	20230103	126900	-32.31	20230705	67500	27.26	20230103	1.56	N	108320	500	81 억	4402877	N	N	7296	N	N
15	20231129	110823	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86400	-2100	5	-2.37	6363225000	73652	38.83	88200	88500	85300	115000	62000	88500	86386.87	27.07	341	-5536	90833	89666	88033	86866	85233	88850	86050	81	26500	500	67260	100	1	16264300	14052	6.01	1.48	12	0.45	14368.00	58432.00	126900	20230705	-31.91	67500	20230103	28.00	126900	-31.91	20230705	67500	28.00	20230103	126900	-31.91	20230705	67500	28.00	20230103	1.56	N	108320	500	81 억	4402877	N	N	7296	N	N
16	20231129	100822	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86600	-1900	5	-2.15	5267978900	60958	32.14	88200	88500	85300	115000	62000	88500	86409.11	27.07	341	-897	90833	89666	88033	86866	85233	88850	86050	81	26500	500	67260	100	1	16264300	14085	6.03	1.48	12	0.37	14368.00	58432.00	126900	20230705	-31.76	67500	20230103	28.30	126900	-31.76	20230705	67500	28.30	20230103	126900	-31.76	20230705	67500	28.30	20230103	1.56	N	108320	500	81 억	4402877	N	N	7296	N	N
17	20231129	090819	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87600	-900	5	-1.02	758037800	8622	4.55	88200	88500	87200	115000	62000	88500	87897.21	27.07	341	2613	90833	89666	88033	86866	85233	88850	86050	81	26500	500	67260	100	1	16264300	14248	6.10	1.50	12	0.05	14368.00	58432.00	126900	20230705	-30.97	67500	20230103	29.78	126900	-30.97	20230705	67500	29.78	20230103	126900	-30.97	20230705	67500	29.78	20230103	1.56	N	108320	500	81 억	4402877	N	N	7296	N	N
18	20231128	160819	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88500	-1200	5	-1.34	16521901700	188997	312.65	89200	89200	86400	116600	62800	89700	87416.54	26.97	-500	1359	91700	90700	90100	89100	88500	90400	88800	81	26900	500	68170	100	1	16264300	14394	6.16	1.51	12	1.16	14368.00	58432.00	126900	20230705	-30.26	67500	20230103	31.11	126900	-30.26	20230705	67500	31.11	20230103	126900	-30.26	20230705	67500	31.11	20230103	1.58	N	108320	500	81 억	4385893	N	N	7296	N	N
19	20231128	150727	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88300	-1400	5	-1.56	15922280400	182212	301.43	89200	89200	86400	116600	62800	89700	87383.10	26.97	-500	1133	91700	90700	90100	89100	88500	90400	88800	81	26900	500	68170	100	1	16264300	14361	6.15	1.51	12	1.12	14368.00	58432.00	126900	20230705	-30.42	67500	20230103	30.81	126900	-30.42	20230705	67500	30.81	20230103	126900	-30.42	20230705	67500	30.81	20230103	1.58	N	108320	500	81 억	4385893	N	N	3319	N	N
20	20231128	140819	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87500	-2200	5	-2.45	13908444900	159397	263.68	89200	89200	86400	116600	62800	89700	87256.43	26.97	-500	-2338	91700	90700	90100	89100	88500	90400	88800	81	26900	500	68170	100	1	16264300	14231	6.09	1.50	12	0.98	14368.00	58432.00	126900	20230705	-31.05	67500	20230103	29.63	126900	-31.05	20230705	67500	29.63	20230103	126900	-31.05	20230705	67500	29.63	20230103	1.58	N	108320	500	81 억	4385893	N	N	3319	N	N
21	20231128	130814	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87500	-2200	5	-2.45	12876072800	147592	244.16	89200	89200	86400	116600	62800	89700	87240.78	26.97	-500	-6014	91700	90700	90100	89100	88500	90400	88800	81	26900	500	68170	100	1	16264300	14231	6.09	1.50	12	0.91	14368.00	58432.00	126900	20230705	-31.05	67500	20230103	29.63	126900	-31.05	20230705	67500	29.63	20230103	126900	-31.05	20230705	67500	29.63	20230103	1.58	N	108320	500	81 억	4385893	N	N	3319	N	N
22	20231128	120818	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87800	-1900	5	-2.12	11737924100	134604	222.67	89200	89200	86400	116600	62800	89700	87203.14	26.97	-500	-10000	91700	90700	90100	89100	88500	90400	88800	81	26900	500	68170	100	1	16264300	14280	6.11	1.50	12	0.83	14368.00	58432.00	126900	20230705	-30.81	67500	20230103	30.07	126900	-30.81	20230705	67500	30.07	20230103	126900	-30.81	20230705	67500	30.07	20230103	1.58	N	108320	500	81 억	4385893	N	N	3319	N	N
23	20231128	110818	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87400	-2300	5	-2.56	10380071500	119092	197.01	89200	89200	86400	116600	62800	89700	87159.83	26.97	-500	-13716	91700	90700	90100	89100	88500	90400	88800	81	26900	500	68170	100	1	16264300	14215	6.08	1.50	12	0.73	14368.00	58432.00	126900	20230705	-31.13	67500	20230103	29.48	126900	-31.13	20230705	67500	29.48	20230103	126900	-31.13	20230705	67500	29.48	20230103	1.58	N	108320	500	81 억	4385893	N	N	3319	N	N
24	20231128	100815	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86500	-3200	5	-3.57	6813072900	77928	128.91	89200	89200	86400	116600	62800	89700	87427.41	26.97	-500	-20015	91700	90700	90100	89100	88500	90400	88800	81	26900	500	68170	100	1	16264300	14069	6.02	1.48	12	0.48	14368.00	58432.00	126900	20230705	-31.84	67500	20230103	28.15	126900	-31.84	20230705	67500	28.15	20230103	126900	-31.84	20230705	67500	28.15	20230103	1.58	N	108320	500	81 억	4385893	N	N	3319	N	N
25	20231128	090815	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88000	-1700	5	-1.90	1266024000	14309	23.67	89200	89200	87900	116600	62800	89700	88476.35	26.97	-500	-630	91700	90700	90100	89100	88500	90400	88800	81	26900	500	68170	100	1	16264300	14313	6.12	1.51	12	0.09	14368.00	58432.00	126900	20230705	-30.65	67500	20230103	30.37	126900	-30.65	20230705	67500	30.37	20230103	126900	-30.65	20230705	67500	30.37	20230103	1.58	N	108320	500	81 억	4385893	N	N	3319	N	N
26	20231127	160813	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89700	-1300	5	-1.43	5412334600	60080	95.51	90700	91100	89500	118300	63700	91000	90085.46	26.98	291	-3028	92333	91666	90733	90066	89133	92000	90400	81	27300	500	69160	100	1	16264300	14589	6.24	1.54	12	0.37	14368.00	58432.00	126900	20230705	-29.31	67500	20230103	32.89	126900	-29.31	20230705	67500	32.89	20230103	126900	-29.31	20230705	67500	32.89	20230103	1.63	N	108320	500	81 억	4387496	N	N	3319	N	N
27	20231127	150816	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89600	-1400	5	-1.54	5001270200	55496	88.22	90700	91100	89500	118300	63700	91000	90119.15	26.98	291	-1486	92333	91666	90733	90066	89133	92000	90400	81	27300	500	69160	100	1	16264300	14573	6.24	1.53	12	0.34	14368.00	58432.00	126900	20230705	-29.39	67500	20230103	32.74	126900	-29.39	20230705	67500	32.74	20230103	126900	-29.39	20230705	67500	32.74	20230103	1.63	N	108320	500	81 억	4387496	N	N	0	N	N
28	20231127	140820	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90200	-800	5	-0.88	4361011200	48369	76.89	90700	91100	89500	118300	63700	91000	90160.94	26.98	291	-1990	92333	91666	90733	90066	89133	92000	90400	81	27300	500	69160	100	1	16264300	14670	6.28	1.54	12	0.30	14368.00	58432.00	126900	20230705	-28.92	67500	20230103	33.63	126900	-28.92	20230705	67500	33.63	20230103	126900	-28.92	20230705	67500	33.63	20230103	1.63	N	108320	500	81 억	4387496	N	N	0	N	N
29	20231127	130818	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89500	-1500	5	-1.65	3733696800	41394	65.80	90700	91100	89500	118300	63700	91000	90198.60	26.98	291	-2224	92333	91666	90733	90066	89133	92000	90400	81	27300	500	69160	100	1	16264300	14557	6.23	1.53	12	0.25	14368.00	58432.00	126900	20230705	-29.47	67500	20230103	32.59	126900	-29.47	20230705	67500	32.59	20230103	126900	-29.47	20230705	67500	32.59	20230103	1.63	N	108320	500	81 억	4387496	N	N	0	N	N
30	20231127	120821	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90000	-1000	5	-1.10	2888836400	31982	50.84	90700	91100	89900	118300	63700	91000	90326.53	26.98	291	-1607	92333	91666	90733	90066	89133	92000	90400	81	27300	500	69160	100	1	16264300	14638	6.26	1.54	12	0.20	14368.00	58432.00	126900	20230705	-29.08	67500	20230103	33.33	126900	-29.08	20230705	67500	33.33	20230103	126900	-29.08	20230705	67500	33.33	20230103	1.63	N	108320	500	81 억	4387496	N	N	0	N	N
31	20231127	110807	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90100	-900	5	-0.99	2140403400	23670	37.63	90700	91100	90000	118300	63700	91000	90426.36	26.98	291	-1672	92333	91666	90733	90066	89133	92000	90400	81	27300	500	69160	100	1	16264300	14654	6.27	1.54	12	0.15	14368.00	58432.00	126900	20230705	-29.00	67500	20230103	33.48	126900	-29.00	20230705	67500	33.48	20230103	126900	-29.00	20230705	67500	33.48	20230103	1.63	N	108320	500	81 억	4387496	N	N	0	N	N
32	20231127	100806	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90200	-800	5	-0.88	1394405800	15408	24.49	90700	91100	90000	118300	63700	91000	90498.17	26.98	291	-1199	92333	91666	90733	90066	89133	92000	90400	81	27300	500	69160	100	1	16264300	14670	6.28	1.54	12	0.09	14368.00	58432.00	126900	20230705	-28.92	67500	20230103	33.63	126900	-28.92	20230705	67500	33.63	20230103	126900	-28.92	20230705	67500	33.63	20230103	1.63	N	108320	500	81 억	4387496	N	N	0	N	N
33	20231127	090809	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90800	-200	5	-0.22	177678400	1964	3.12	90700	90800	90100	118300	63700	91000	90462.14	26.98	291	-531	92333	91666	90733	90066	89133	92000	90400	81	27300	500	69160	100	1	16264300	14768	6.32	1.55	12	0.01	14368.00	58432.00	126900	20230705	-28.45	67500	20230103	34.52	126900	-28.45	20230705	67500	34.52	20230103	126900	-28.45	20230705	67500	34.52	20230103	1.63	N	108320	500	81 억	4387496	N	N	0	N	N
34	20231124	160802	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	91000	1300	2	1.45	5660186000	62400	54.78	89800	91400	89800	116600	62800	89700	90707.56	26.98	762	4288	94233	91966	90733	88466	87233	91350	87850	81	26900	500	68170	100	1	16264300	14801	6.33	1.56	12	0.38	14368.00	58432.00	126900	20230705	-28.29	67500	20230103	34.81	126900	-28.29	20230705	67500	34.81	20230103	126900	-28.29	20230705	67500	34.81	20230103	1.59	N	108320	500	81 억	4388399	N	N	0	N	N
35	20231124	150811	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90900	1200	2	1.34	5286047400	58285	51.17	89800	91400	89800	116600	62800	89700	90693.10	26.98	762	4135	94233	91966	90733	88466	87233	91350	87850	81	26900	500	68170	100	1	16264300	14784	6.33	1.56	12	0.36	14368.00	58432.00	126900	20230705	-28.37	67500	20230103	34.67	126900	-28.37	20230705	67500	34.67	20230103	126900	-28.37	20230705	67500	34.67	20230103	1.59	N	108320	500	81 억	4388399	N	N	0	N	N
36	20231124	140811	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90600	900	2	1.00	4190794900	46210	40.57	89800	91400	89800	116600	62800	89700	90690.22	26.98	762	5600	94233	91966	90733	88466	87233	91350	87850	81	26900	500	68170	100	1	16264300	14735	6.31	1.55	12	0.28	14368.00	58432.00	126900	20230705	-28.61	67500	20230103	34.22	126900	-28.61	20230705	67500	34.22	20230103	126900	-28.61	20230705	67500	34.22	20230103	1.59	N	108320	500	81 억	4388399	N	N	0	N	N
37	20231124	130807	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90800	1100	2	1.23	3159824800	34796	30.55	89800	91400	89800	116600	62800	89700	90810.00	26.98	762	6124	94233	91966	90733	88466	87233	91350	87850	81	26900	500	68170	100	1	16264300	14768	6.32	1.55	12	0.21	14368.00	58432.00	126900	20230705	-28.45	67500	20230103	34.52	126900	-28.45	20230705	67500	34.52	20230103	126900	-28.45	20230705	67500	34.52	20230103	1.59	N	108320	500	81 억	4388399	N	N	0	N	N
38	20231124	120812	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	91200	1500	2	1.67	2760577100	30405	26.69	89800	91400	89800	116600	62800	89700	90793.52	26.98	762	5181	94233	91966	90733	88466	87233	91350	87850	81	26900	500	68170	100	1	16264300	14833	6.35	1.56	12	0.19	14368.00	58432.00	126900	20230705	-28.13	67500	20230103	35.11	126900	-28.13	20230705	67500	35.11	20230103	126900	-28.13	20230705	67500	35.11	20230103	1.59	N	108320	500	81 억	4388399	N	N	0	N	N
39	20231124	110807	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	91000	1300	2	1.45	2368626700	26101	22.92	89800	91400	89800	116600	62800	89700	90748.50	26.98	762	3548	94233	91966	90733	88466	87233	91350	87850	81	26900	500	68170	100	1	16264300	14801	6.33	1.56	12	0.16	14368.00	58432.00	126900	20230705	-28.29	67500	20230103	34.81	126900	-28.29	20230705	67500	34.81	20230103	126900	-28.29	20230705	67500	34.81	20230103	1.59	N	108320	500	81 억	4388399	N	N	0	N	N
40	20231124	100808	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90900	1200	2	1.34	1677884900	18490	16.23	89800	91400	89800	116600	62800	89700	90745.53	26.98	762	1996	94233	91966	90733	88466	87233	91350	87850	81	26900	500	68170	100	1	16264300	14784	6.33	1.56	12	0.11	14368.00	58432.00	126900	20230705	-28.37	67500	20230103	34.67	126900	-28.37	20230705	67500	34.67	20230103	126900	-28.37	20230705	67500	34.67	20230103	1.59	N	108320	500	81 억	4388399	N	N	0	N	N
41	20231124	090806	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90000	300	2	0.33	266093800	2954	2.59	89800	90500	89800	116600	62800	89700	90079.15	26.98	762	-81	94233	91966	90733	88466	87233	91350	87850	81	26900	500	68170	100	1	16264300	14638	6.26	1.54	12	0.02	14368.00	58432.00	126900	20230705	-29.08	67500	20230103	33.33	126900	-29.08	20230705	67500	33.33	20230103	126900	-29.08	20230705	67500	33.33	20230103	1.59	N	108320	500	81 억	4388399	N	N	0	N	N
42	20231123	160757	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89700	-3100	5	-3.34	10228996700	112819	176.05	92800	93000	89500	120600	65000	92800	90668.87	26.93	559	4850	95133	93966	92733	91566	90333	94550	92150	81	27800	500	70520	100	1	16264300	14589	6.24	1.54	12	0.69	14368.00	58432.00	126900	20230705	-29.31	67500	20230103	32.89	126900	-29.31	20230705	67500	32.89	20230103	126900	-29.31	20230705	67500	32.89	20230103	1.57	N	108320	500	81 억	4379421	N	N	2314	N	N
43	20231123	150823	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89800	-3000	5	-3.23	9623426200	106073	165.52	92800	93000	89500	120600	65000	92800	90724.42	26.93	559	4335	95133	93966	92733	91566	90333	94550	92150	81	27800	500	70520	100	1	16264300	14605	6.25	1.54	12	0.65	14368.00	58432.00	126900	20230705	-29.24	67500	20230103	33.04	126900	-29.24	20230705	67500	33.04	20230103	126900	-29.24	20230705	67500	33.04	20230103	1.57	N	108320	500	81 억	4379421	N	N	2314	N	N
44	20231123	140820	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90100	-2700	5	-2.91	7157277000	78612	122.67	92800	93000	90000	120600	65000	92800	91045.45	26.93	559	2882	95133	93966	92733	91566	90333	94550	92150	81	27800	500	70520	100	1	16264300	14654	6.27	1.54	12	0.48	14368.00	58432.00	126900	20230705	-29.00	67500	20230103	33.48	126900	-29.00	20230705	67500	33.48	20230103	126900	-29.00	20230705	67500	33.48	20230103	1.57	N	108320	500	81 억	4379421	N	N	2314	N	N
45	20231123	130821	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90600	-2200	5	-2.37	5630314600	61708	96.29	92800	93000	90500	120600	65000	92800	91241.07	26.93	559	2445	95133	93966	92733	91566	90333	94550	92150	81	27800	500	70520	100	1	16264300	14735	6.31	1.55	12	0.38	14368.00	58432.00	126900	20230705	-28.61	67500	20230103	34.22	126900	-28.61	20230705	67500	34.22	20230103	126900	-28.61	20230705	67500	34.22	20230103	1.57	N	108320	500	81 억	4379421	N	N	2314	N	N
46	20231123	120809	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90700	-2100	5	-2.26	4635784900	50743	79.18	92800	93000	90600	120600	65000	92800	91357.92	26.93	559	1501	95133	93966	92733	91566	90333	94550	92150	81	27800	500	70520	100	1	16264300	14752	6.31	1.55	12	0.31	14368.00	58432.00	126900	20230705	-28.53	67500	20230103	34.37	126900	-28.53	20230705	67500	34.37	20230103	126900	-28.53	20230705	67500	34.37	20230103	1.57	N	108320	500	81 억	4379421	N	N	2314	N	N
47	20231123	110828	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	91200	-1600	5	-1.72	3348264600	36588	57.09	92800	93000	90600	120600	65000	92800	91512.40	26.93	559	-171	95133	93966	92733	91566	90333	94550	92150	81	27800	500	70520	100	1	16264300	14833	6.35	1.56	12	0.22	14368.00	58432.00	126900	20230705	-28.13	67500	20230103	35.11	126900	-28.13	20230705	67500	35.11	20230103	126900	-28.13	20230705	67500	35.11	20230103	1.57	N	108320	500	81 억	4379421	N	N	2314	N	N
48	20231123	100809	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	91500	-1300	5	-1.40	1819332200	19805	30.90	92800	93000	91100	120600	65000	92800	91861.94	26.93	559	-2290	95133	93966	92733	91566	90333	94550	92150	81	27800	500	70520	100	1	16264300	14882	6.37	1.57	12	0.12	14368.00	58432.00	126900	20230705	-27.90	67500	20230103	35.56	126900	-27.90	20230705	67500	35.56	20230103	126900	-27.90	20230705	67500	35.56	20230103	1.57	N	108320	500	81 억	4379421	N	N	2314	N	N
49	20231123	090806	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	92900	100	2	0.11	118715600	1281	2.00	92800	93000	92500	120600	65000	92800	92673.47	26.93	559	-463	95133	93966	92733	91566	90333	94550	92150	81	27800	500	70520	100	1	16264300	15110	6.47	1.59	12	0.01	14368.00	58432.00	126900	20230705	-26.79	67500	20230103	37.63	126900	-26.79	20230705	67500	37.63	20230103	126900	-26.79	20230705	67500	37.63	20230103	1.57	N	108320	500	81 억	4379421	N	N	2314	N	N
50	20231122	160739	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	92800	-100	5	-0.11	5964711200	63965	69.30	92200	93900	91500	120700	65100	92900	93251.32	26.94	341	-9184	96366	94632	93566	91832	90766	94100	91300	81	27800	500	70600	100	1	16264300	15093	6.46	1.59	12	0.39	14368.00	58432.00	126900	20230705	-26.87	67500	20230103	37.48	126900	-26.87	20230705	67500	37.48	20230103	126900	-26.87	20230705	67500	37.48	20230103	1.61	N	108320	500	81 억	4380826	N	N	2314	N	N
51	20231122	150753	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	93000	100	2	0.11	5516608100	59142	64.07	92200	93900	91500	120700	65100	92900	93277.56	26.94	341	-7284	96366	94632	93566	91832	90766	94100	91300	81	27800	500	70600	100	1	16264300	15126	6.47	1.59	12	0.36	14368.00	58432.00	126900	20230705	-26.71	67500	20230103	37.78	126900	-26.71	20230705	67500	37.78	20230103	126900	-26.71	20230705	67500	37.78	20230103	1.61	N	108320	500	81 억	4380826	N	N	1991	N	N
52	20231122	140746	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	93700	800	2	0.86	4704554300	50433	54.64	92200	93900	91500	120700	65100	92900	93283.53	26.94	341	-8034	96366	94632	93566	91832	90766	94100	91300	81	27800	500	70600	100	1	16264300	15240	6.52	1.60	12	0.31	14368.00	58432.00	126900	20230705	-26.16	67500	20230103	38.81	126900	-26.16	20230705	67500	38.81	20230103	126900	-26.16	20230705	67500	38.81	20230103	1.61	N	108320	500	81 억	4380826	N	N	1991	N	N
53	20231122	130814	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	93400	500	2	0.54	4218433800	45233	49.00	92200	93900	91500	120700	65100	92900	93260.38	26.94	341	-6840	96366	94632	93566	91832	90766	94100	91300	81	27800	500	70600	100	1	16264300	15191	6.50	1.60	12	0.28	14368.00	58432.00	126900	20230705	-26.40	67500	20230103	38.37	126900	-26.40	20230705	67500	38.37	20230103	126900	-26.40	20230705	67500	38.37	20230103	1.61	N	108320	500	81 억	4380826	N	N	1991	N	N
54	20231122	120817	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	93500	600	2	0.65	2757170600	29639	32.11	92200	93900	91500	120700	65100	92900	93025.24	26.94	341	-2532	96366	94632	93566	91832	90766	94100	91300	81	27800	500	70600	100	1	16264300	15207	6.51	1.60	12	0.18	14368.00	58432.00	126900	20230705	-26.32	67500	20230103	38.52	126900	-26.32	20230705	67500	38.52	20230103	126900	-26.32	20230705	67500	38.52	20230103	1.61	N	108320	500	81 억	4380826	N	N	1991	N	N
55	20231122	110853	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	93300	400	2	0.43	2183334900	23494	25.45	92200	93900	91500	120700	65100	92900	92931.64	26.94	341	-1566	96366	94632	93566	91832	90766	94100	91300	81	27800	500	70600	100	1	16264300	15175	6.49	1.60	12	0.14	14368.00	58432.00	126900	20230705	-26.48	67500	20230103	38.22	126900	-26.48	20230705	67500	38.22	20230103	126900	-26.48	20230705	67500	38.22	20230103	1.61	N	108320	500	81 억	4380826	N	N	1991	N	N
56	20231122	100829	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	92900	0	3	0.00	1765423000	19006	20.59	92200	93900	91500	120700	65100	92900	92887.64	26.94	341	-1795	96366	94632	93566	91832	90766	94100	91300	81	27800	500	70600	100	1	16264300	15110	6.47	1.59	12	0.12	14368.00	58432.00	126900	20230705	-26.79	67500	20230103	37.63	126900	-26.79	20230705	67500	37.63	20230103	126900	-26.79	20230705	67500	37.63	20230103	1.61	N	108320	500	81 억	4380826	N	N	1991	N	N
57	20231122	090746	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	91900	-1000	5	-1.08	412630200	4486	4.86	92200	92500	91500	120700	65100	92900	91974.34	26.94	341	-1601	96366	94632	93566	91832	90766	94100	91300	81	27800	500	70600	100	1	16264300	14947	6.40	1.57	12	0.03	14368.00	58432.00	126900	20230705	-27.58	67500	20230103	36.15	126900	-27.58	20230705	67500	36.15	20230103	126900	-27.58	20230705	67500	36.15	20230103	1.61	N	108320	500	81 억	4380826	N	N	1991	N	N
58	20231121	160750	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	92900	-400	5	-0.43	8590352900	92024	74.68	94400	95300	92500	121200	65400	93300	93349.66	27.06	0	-24972	95033	94166	92533	91666	90033	94600	92100	81	27900	500	70900	100	1	16264300	15110	6.47	1.59	12	0.57	14368.00	58432.00	126900	20230705	-26.79	67500	20230103	37.63	126900	-26.79	20230705	67500	37.63	20230103	126900	-26.79	20230705	67500	37.63	20230103	1.60	N	108320	500	81 억	4400377	N	N	1991	N	N
59	20231121	150750	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	93300	0	3	0.00	8124575100	87022	70.62	94400	95300	92500	121200	65400	93300	93362.31	27.06	0	-22867	95033	94166	92533	91666	90033	94600	92100	81	27900	500	70900	100	1	16264300	15175	6.49	1.60	12	0.54	14368.00	58432.00	126900	20230705	-26.48	67500	20230103	38.22	126900	-26.48	20230705	67500	38.22	20230103	126900	-26.48	20230705	67500	38.22	20230103	1.60	N	108320	500	81 억	4400377	N	N	326	N	N
60	20231121	140742	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	92600	-700	5	-0.75	6882246800	73669	59.78	94400	95300	92500	121200	65400	93300	93421.21	27.06	0	-17483	95033	94166	92533	91666	90033	94600	92100	81	27900	500	70900	100	1	16264300	15061	6.44	1.58	12	0.45	14368.00	58432.00	126900	20230705	-27.03	67500	20230103	37.19	126900	-27.03	20230705	67500	37.19	20230103	126900	-27.03	20230705	67500	37.19	20230103	1.60	N	108320	500	81 억	4400377	N	N	326	N	N
61	20231121	130736	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	92700	-600	5	-0.64	6231139300	66640	54.08	94400	95300	92500	121200	65400	93300	93504.49	27.06	0	-14656	95033	94166	92533	91666	90033	94600	92100	81	27900	500	70900	100	1	16264300	15077	6.45	1.59	12	0.41	14368.00	58432.00	126900	20230705	-26.95	67500	20230103	37.33	126900	-26.95	20230705	67500	37.33	20230103	126900	-26.95	20230705	67500	37.33	20230103	1.60	N	108320	500	81 억	4400377	N	N	326	N	N
62	20231121	120734	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	92800	-500	5	-0.54	5563729500	59437	48.23	94400	95300	92600	121200	65400	93300	93607.18	27.06	0	-12346	95033	94166	92533	91666	90033	94600	92100	81	27900	500	70900	100	1	16264300	15093	6.46	1.59	12	0.37	14368.00	58432.00	126900	20230705	-26.87	67500	20230103	37.48	126900	-26.87	20230705	67500	37.48	20230103	126900	-26.87	20230705	67500	37.48	20230103	1.60	N	108320	500	81 억	4400377	N	N	326	N	N
63	20231121	110732	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	93000	-300	5	-0.32	4787614200	51076	41.45	94400	95300	92600	121200	65400	93300	93735.11	27.06	0	-8648	95033	94166	92533	91666	90033	94600	92100	81	27900	500	70900	100	1	16264300	15126	6.47	1.59	12	0.31	14368.00	58432.00	126900	20230705	-26.71	67500	20230103	37.78	126900	-26.71	20230705	67500	37.78	20230103	126900	-26.71	20230705	67500	37.78	20230103	1.60	N	108320	500	81 억	4400377	N	N	326	N	N
64	20231121	100714	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	93100	-200	5	-0.21	3746595300	39881	32.36	94400	95300	92800	121200	65400	93300	93944.38	27.06	0	-4804	95033	94166	92533	91666	90033	94600	92100	81	27900	500	70900	100	1	16264300	15142	6.48	1.59	12	0.25	14368.00	58432.00	126900	20230705	-26.64	67500	20230103	37.93	126900	-26.64	20230705	67500	37.93	20230103	126900	-26.64	20230705	67500	37.93	20230103	1.60	N	108320	500	81 억	4400377	N	N	326	N	N
65	20231121	090725	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	94300	1000	2	1.07	1459109300	15426	12.52	94400	95300	93500	121200	65400	93300	94587.75	27.06	0	754	95033	94166	92533	91666	90033	94600	92100	81	27900	500	70900	100	1	16264300	15337	6.56	1.61	12	0.09	14368.00	58432.00	126900	20230705	-25.69	67500	20230103	39.70	126900	-25.69	20230705	67500	39.70	20230103	126900	-25.69	20230705	67500	39.70	20230103	1.60	N	108320	500	81 억	4400377	N	N	326	N	N
66	20231120	160730	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	93300	2500	2	2.75	11352463100	122583	214.77	91100	93400	90900	118000	63600	90800	92606.92	26.98	0	6380	92333	91566	90833	90066	89333	91200	89700	81	27200	500	69000	100	1	16264300	15175	6.49	1.60	12	0.75	14368.00	58432.00	126900	20230705	-26.48	67500	20230103	38.22	126900	-26.48	20230705	67500	38.22	20230103	126900	-26.48	20230705	67500	38.22	20230103	1.60	N	108320	500	81 억	4387598	N	N	326	N	N
67	20231120	150736	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	93300	2500	2	2.75	10009749600	108188	189.55	91100	93400	90900	118000	63600	90800	92521.99	26.98	0	5815	92333	91566	90833	90066	89333	91200	89700	81	27200	500	69000	100	1	16264300	15175	6.49	1.60	12	0.67	14368.00	58432.00	126900	20230705	-26.48	67500	20230103	38.22	126900	-26.48	20230705	67500	38.22	20230103	126900	-26.48	20230705	67500	38.22	20230103	1.60	N	108320	500	81 억	4387598	N	N	3969	N	N
68	20231120	140735	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	92900	2100	2	2.31	7641734100	82710	144.91	91100	93100	90900	118000	63600	90800	92392.11	26.98	0	3558	92333	91566	90833	90066	89333	91200	89700	81	27200	500	69000	100	1	16264300	15110	6.47	1.59	12	0.51	14368.00	58432.00	126900	20230705	-26.79	67500	20230103	37.63	126900	-26.79	20230705	67500	37.63	20230103	126900	-26.79	20230705	67500	37.63	20230103	1.60	N	108320	500	81 억	4387598	N	N	3969	N	N
69	20231120	130730	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	92500	1700	2	1.87	6826826800	73920	129.51	91100	93100	90900	118000	63600	90800	92354.49	26.98	0	3340	92333	91566	90833	90066	89333	91200	89700	81	27200	500	69000	100	1	16264300	15044	6.44	1.58	12	0.45	14368.00	58432.00	126900	20230705	-27.11	67500	20230103	37.04	126900	-27.11	20230705	67500	37.04	20230103	126900	-27.11	20230705	67500	37.04	20230103	1.60	N	108320	500	81 억	4387598	N	N	3969	N	N
70	20231120	120732	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	92800	2000	2	2.20	5968125000	64635	113.24	91100	93100	90900	118000	63600	90800	92336.07	26.98	0	5074	92333	91566	90833	90066	89333	91200	89700	81	27200	500	69000	100	1	16264300	15093	6.46	1.59	12	0.40	14368.00	58432.00	126900	20230705	-26.87	67500	20230103	37.48	126900	-26.87	20230705	67500	37.48	20230103	126900	-26.87	20230705	67500	37.48	20230103	1.60	N	108320	500	81 억	4387598	N	N	3969	N	N
71	20231120	110731	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	92600	1800	2	1.98	4173467400	45282	79.33	91100	93000	90900	118000	63600	90800	92166.48	26.98	0	-691	92333	91566	90833	90066	89333	91200	89700	81	27200	500	69000	100	1	16264300	15061	6.44	1.58	12	0.28	14368.00	58432.00	126900	20230705	-27.03	67500	20230103	37.19	126900	-27.03	20230705	67500	37.19	20230103	126900	-27.03	20230705	67500	37.19	20230103	1.60	N	108320	500	81 억	4387598	N	N	3969	N	N
72	20231120	100727	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	91800	1000	2	1.10	3561482300	38638	67.69	91100	93000	90900	118000	63600	90800	92176.03	26.98	0	-680	92333	91566	90833	90066	89333	91200	89700	81	27200	500	69000	100	1	16264300	14931	6.39	1.57	12	0.24	14368.00	58432.00	126900	20230705	-27.66	67500	20230103	36.00	126900	-27.66	20230705	67500	36.00	20230103	126900	-27.66	20230705	67500	36.00	20230103	1.60	N	108320	500	81 억	4387598	N	N	3969	N	N
73	20231120	090735	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	92400	1600	2	1.76	897394900	9745	17.07	91100	92700	90900	118000	63600	90800	92089.18	26.98	0	867	92333	91566	90833	90066	89333	91200	89700	81	27200	500	69000	100	1	16264300	15028	6.43	1.58	12	0.06	14368.00	58432.00	126900	20230705	-27.19	67500	20230103	36.89	126900	-27.19	20230705	67500	36.89	20230103	126900	-27.19	20230705	67500	36.89	20230103	1.60	N	108320	500	81 억	4387598	N	N	3969	N	N
74	20231117	160749	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90800	-800	5	-0.87	5143980200	56723	57.36	91200	91600	90100	119000	64200	91600	90685.82	26.98	341	-8771	94200	92900	91100	89800	88000	93550	90450	81	27400	500	69610	100	1	16264300	14768	6.32	1.55	12	0.35	14368.00	58432.00	126900	20230705	-28.45	67500	20230103	34.52	126900	-28.45	20230705	67500	34.52	20230103	126900	-28.45	20230705	67500	34.52	20230103	1.56	N	108320	500	81 억	4388057	N	N	3969	N	N
75	20231117	150754	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90700	-900	5	-0.98	4745963700	52339	52.92	91200	91600	90100	119000	64200	91600	90677.33	26.98	341	-7737	94200	92900	91100	89800	88000	93550	90450	81	27400	500	69610	100	1	16264300	14752	6.31	1.55	12	0.32	14368.00	58432.00	126900	20230705	-28.53	67500	20230103	34.37	126900	-28.53	20230705	67500	34.37	20230103	126900	-28.53	20230705	67500	34.37	20230103	1.56	N	108320	500	81 억	4388057	N	N	2109	N	N
76	20231117	140750	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90700	-900	5	-0.98	3715458300	40939	41.40	91200	91600	90200	119000	64200	91600	90755.90	26.98	341	-4352	94200	92900	91100	89800	88000	93550	90450	81	27400	500	69610	100	1	16264300	14752	6.31	1.55	12	0.25	14368.00	58432.00	126900	20230705	-28.53	67500	20230103	34.37	126900	-28.53	20230705	67500	34.37	20230103	126900	-28.53	20230705	67500	34.37	20230103	1.56	N	108320	500	81 억	4388057	N	N	2109	N	N
77	20231117	130749	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90600	-1000	5	-1.09	3020482800	33261	33.63	91200	91600	90200	119000	64200	91600	90811.47	26.98	341	-1915	94200	92900	91100	89800	88000	93550	90450	81	27400	500	69610	100	1	16264300	14735	6.31	1.55	12	0.20	14368.00	58432.00	126900	20230705	-28.61	67500	20230103	34.22	126900	-28.61	20230705	67500	34.22	20230103	126900	-28.61	20230705	67500	34.22	20230103	1.56	N	108320	500	81 억	4388057	N	N	2109	N	N
78	20231117	120750	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90700	-900	5	-0.98	2715404500	29899	30.23	91200	91600	90200	119000	64200	91600	90819.16	26.98	341	-1005	94200	92900	91100	89800	88000	93550	90450	81	27400	500	69610	100	1	16264300	14752	6.31	1.55	12	0.18	14368.00	58432.00	126900	20230705	-28.53	67500	20230103	34.37	126900	-28.53	20230705	67500	34.37	20230103	126900	-28.53	20230705	67500	34.37	20230103	1.56	N	108320	500	81 억	4388057	N	N	2109	N	N
79	20231117	110753	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90500	-1100	5	-1.20	2470686600	27200	27.50	91200	91600	90200	119000	64200	91600	90833.98	26.98	341	-1086	94200	92900	91100	89800	88000	93550	90450	81	27400	500	69610	100	1	16264300	14719	6.30	1.55	12	0.17	14368.00	58432.00	126900	20230705	-28.68	67500	20230103	34.07	126900	-28.68	20230705	67500	34.07	20230103	126900	-28.68	20230705	67500	34.07	20230103	1.56	N	108320	500	81 억	4388057	N	N	2109	N	N
80	20231117	100750	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	91000	-600	5	-0.66	1812738600	19962	20.19	91200	91600	90200	119000	64200	91600	90809.35	26.98	341	-1268	94200	92900	91100	89800	88000	93550	90450	81	27400	500	69610	100	1	16264300	14801	6.33	1.56	12	0.12	14368.00	58432.00	126900	20230705	-28.29	67500	20230103	34.81	126900	-28.29	20230705	67500	34.81	20230103	126900	-28.29	20230705	67500	34.81	20230103	1.56	N	108320	500	81 억	4388057	N	N	2109	N	N
81	20231117	090752	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90500	-1100	5	-1.20	447578000	4918	4.97	91200	91600	90500	119000	64200	91600	91007.77	26.98	341	-190	94200	92900	91100	89800	88000	93550	90450	81	27400	500	69610	100	1	16264300	14719	6.30	1.55	12	0.03	14368.00	58432.00	126900	20230705	-28.68	67500	20230103	34.07	126900	-28.68	20230705	67500	34.07	20230103	126900	-28.68	20230705	67500	34.07	20230103	1.56	N	108320	500	81 억	4388057	N	N	2109	N	N
82	20231116	160751	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	92000	1400	2	1.55	8153374700	89945	71.05	90700	92000	89300	117700	63500	90600	90648.54	26.97	0	-1126	93266	91932	90666	89332	88066	91300	88700	81	27100	500	68850	100	1	16264300	14963	6.40	1.57	12	0.55	14368.00	58432.00	126900	20230705	-27.50	67500	20230103	36.30	126900	-27.50	20230705	67500	36.30	20230103	126900	-27.50	20230705	67500	36.30	20230103	1.52	N	108320	500	81 억	4386162	N	N	6417	N	N
83	20231116	150746	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	91200	600	2	0.66	6551711000	72427	57.21	90700	91300	89300	117700	63500	90600	90459.19	26.97	0	-703	93266	91932	90666	89332	88066	91300	88700	81	27100	500	68850	100	1	16264300	14833	6.35	1.56	12	0.45	14368.00	58432.00	126900	20230705	-28.13	67500	20230103	35.11	126900	-28.13	20230705	67500	35.11	20230103	126900	-28.13	20230705	67500	35.11	20230103	1.52	N	108320	500	81 억	4386162	N	N	6417	N	N
84	20231116	140725	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90700	100	2	0.11	4977910400	55143	43.56	90700	91100	89300	117700	63500	90600	90271.78	26.97	0	-1169	93266	91932	90666	89332	88066	91300	88700	81	27100	500	68850	100	1	16264300	14752	6.31	1.55	12	0.34	14368.00	58432.00	126900	20230705	-28.53	67500	20230103	34.37	126900	-28.53	20230705	67500	34.37	20230103	126900	-28.53	20230705	67500	34.37	20230103	1.52	N	108320	500	81 억	4386162	N	N	6417	N	N
85	20231116	130745	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90600	0	3	0.00	4347392200	48191	38.07	90700	91100	89300	117700	63500	90600	90210.39	26.97	0	-1525	93266	91932	90666	89332	88066	91300	88700	81	27100	500	68850	100	1	16264300	14735	6.31	1.55	12	0.30	14368.00	58432.00	126900	20230705	-28.61	67500	20230103	34.22	126900	-28.61	20230705	67500	34.22	20230103	126900	-28.61	20230705	67500	34.22	20230103	1.52	N	108320	500	81 억	4386162	N	N	6417	N	N
86	20231116	120748	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90000	-600	5	-0.66	3235516400	35921	28.38	90700	90900	89300	117700	63500	90600	90070.71	26.97	0	-928	93266	91932	90666	89332	88066	91300	88700	81	27100	500	68850	100	1	16264300	14638	6.26	1.54	12	0.22	14368.00	58432.00	126900	20230705	-29.08	67500	20230103	33.33	126900	-29.08	20230705	67500	33.33	20230103	126900	-29.08	20230705	67500	33.33	20230103	1.52	N	108320	500	81 억	4386162	N	N	6417	N	N
87	20231116	110745	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90200	-400	5	-0.44	2528475800	28080	22.18	90700	90900	89300	117700	63500	90600	90042.20	26.97	0	-1984	93266	91932	90666	89332	88066	91300	88700	81	27100	500	68850	100	1	16264300	14670	6.28	1.54	12	0.17	14368.00	58432.00	126900	20230705	-28.92	67500	20230103	33.63	126900	-28.92	20230705	67500	33.63	20230103	126900	-28.92	20230705	67500	33.63	20230103	1.52	N	108320	500	81 억	4386162	N	N	6417	N	N
88	20231116	100746	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90400	-200	5	-0.22	709323500	7851	6.20	90700	90900	89700	117700	63500	90600	90342.83	26.97	0	-1368	93266	91932	90666	89332	88066	91300	88700	81	27100	500	68850	100	1	16264300	14703	6.29	1.55	12	0.05	14368.00	58432.00	126900	20230705	-28.76	67500	20230103	33.93	126900	-28.76	20230705	67500	33.93	20230103	126900	-28.76	20230705	67500	33.93	20230103	1.52	N	108320	500	81 억	4386162	N	N	6417	N	N
89	20231116	090748	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90600	0	3	0.00	0	0	0.00	0	0	0	117700	63500	90600	0.00	26.97	0	0	93266	91932	90666	89332	88066	91300	88700	81	27100	500	68850	100	1	16264300	14735	6.31	1.55	12	0.00	14368.00	58432.00	126900	20230705	-28.61	67500	20230103	34.22	126900	-28.61	20230705	67500	34.22	20230103	126900	-28.61	20230705	67500	34.22	20230103	1.52	N	108320	500	81 억	4386162	N	N	6417	N	N
90	20231115	160657	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90600	200	2	0.22	11340928300	125412	81.82	91200	92000	89400	117500	63300	90400	90429.15	26.86	-580	-10489	93600	92000	90400	88800	87200	91200	88000	81	27100	500	68700	100	1	16264300	14735	6.31	1.55	12	0.77	14368.00	58432.00	126900	20230705	-28.61	67500	20230103	34.22	126900	-28.61	20230705	67500	34.22	20230103	126900	-28.61	20230705	67500	34.22	20230103	1.59	N	108320	500	81 억	4369352	N	N	6417	N	N
91	20231115	150758	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	91000	600	2	0.66	10662040500	117929	76.94	91200	92000	89400	117500	63300	90400	90410.68	26.86	-580	-9487	93600	92000	90400	88800	87200	91200	88000	81	27100	500	68700	100	1	16264300	14801	6.33	1.56	12	0.73	14368.00	58432.00	126900	20230705	-28.29	67500	20230103	34.81	126900	-28.29	20230705	67500	34.81	20230103	126900	-28.29	20230705	67500	34.81	20230103	1.59	N	108320	500	81 억	4369352	N	N	3927	N	N
92	20231115	140755	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90800	400	2	0.44	9403372400	104075	67.90	91200	92000	89400	117500	63300	90400	90351.88	26.86	-580	-8590	93600	92000	90400	88800	87200	91200	88000	81	27100	500	68700	100	1	16264300	14768	6.32	1.55	12	0.64	14368.00	58432.00	126900	20230705	-28.45	67500	20230103	34.52	126900	-28.45	20230705	67500	34.52	20230103	126900	-28.45	20230705	67500	34.52	20230103	1.59	N	108320	500	81 억	4369352	N	N	3927	N	N
93	20231115	130757	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90800	400	2	0.44	8154070100	90286	58.90	91200	92000	89400	117500	63300	90400	90313.78	26.86	-580	-10657	93600	92000	90400	88800	87200	91200	88000	81	27100	500	68700	100	1	16264300	14768	6.32	1.55	12	0.56	14368.00	58432.00	126900	20230705	-28.45	67500	20230103	34.52	126900	-28.45	20230705	67500	34.52	20230103	126900	-28.45	20230705	67500	34.52	20230103	1.59	N	108320	500	81 억	4369352	N	N	3927	N	N
94	20231115	120800	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90900	500	2	0.55	7392920000	81907	53.44	91200	92000	89400	117500	63300	90400	90259.93	26.86	-580	-11237	93600	92000	90400	88800	87200	91200	88000	81	27100	500	68700	100	1	16264300	14784	6.33	1.56	12	0.50	14368.00	58432.00	126900	20230705	-28.37	67500	20230103	34.67	126900	-28.37	20230705	67500	34.67	20230103	126900	-28.37	20230705	67500	34.67	20230103	1.59	N	108320	500	81 억	4369352	N	N	3927	N	N
95	20231115	110807	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90000	-400	5	-0.44	6295600400	69798	45.54	91200	92000	89400	117500	63300	90400	90197.43	26.86	-580	-11440	93600	92000	90400	88800	87200	91200	88000	81	27100	500	68700	100	1	16264300	14638	6.26	1.54	12	0.43	14368.00	58432.00	126900	20230705	-29.08	67500	20230103	33.33	126900	-29.08	20230705	67500	33.33	20230103	126900	-29.08	20230705	67500	33.33	20230103	1.59	N	108320	500	81 억	4369352	N	N	3927	N	N
96	20231115	100801	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90100	-300	5	-0.33	5216632200	57817	37.72	91200	92000	89400	117500	63300	90400	90226.62	26.86	-580	-12494	93600	92000	90400	88800	87200	91200	88000	81	27100	500	68700	100	1	16264300	14654	6.27	1.54	12	0.36	14368.00	58432.00	126900	20230705	-29.00	67500	20230103	33.48	126900	-29.00	20230705	67500	33.48	20230103	126900	-29.00	20230705	67500	33.48	20230103	1.59	N	108320	500	81 억	4369352	N	N	3927	N	N
97	20231115	090752	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89700	-700	5	-0.77	2258588500	24978	16.30	91200	92000	89400	117500	63300	90400	90423.11	26.86	-580	-11930	93600	92000	90400	88800	87200	91200	88000	81	27100	500	68700	100	1	16264300	14589	6.24	1.54	12	0.15	14368.00	58432.00	126900	20230705	-29.31	67500	20230103	32.89	126900	-29.31	20230705	67500	32.89	20230103	126900	-29.31	20230705	67500	32.89	20230103	1.59	N	108320	500	81 억	4369352	N	N	3927	N	N
98	20231114	160743	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90400	-1600	5	-1.74	13810281400	152885	37.47	91900	92000	88800	119600	64400	92000	90330.61	27.14	0	-32274	97000	94500	90800	88300	84600	95750	89550	81	27600	500	69920	100	1	16264300	14703	6.29	1.55	12	0.94	14368.00	58432.00	126900	20230705	-28.76	67500	20230103	33.93	126900	-28.76	20230705	67500	33.93	20230103	126900	-28.76	20230705	67500	33.93	20230103	1.62	N	108320	500	81 억	4413417	N	N	3927	N	N
99	20231114	150745	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90600	-1400	5	-1.52	13238653200	146570	35.92	91900	92000	88800	119600	64400	92000	90322.51	27.14	0	-30009	97000	94500	90800	88300	84600	95750	89550	81	27600	500	69920	100	1	16264300	14735	6.31	1.55	12	0.90	14368.00	58432.00	126900	20230705	-28.61	67500	20230103	34.22	126900	-28.61	20230705	67500	34.22	20230103	126900	-28.61	20230705	67500	34.22	20230103	1.62	N	108320	500	81 억	4413417	N	N	5218	N	N
100	20231114	140744	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	91000	-1000	5	-1.09	12083871900	133833	32.80	91900	92000	88800	119600	64400	92000	90290.05	27.14	0	-26182	97000	94500	90800	88300	84600	95750	89550	81	27600	500	69920	100	1	16264300	14801	6.33	1.56	12	0.82	14368.00	58432.00	126900	20230705	-28.29	67500	20230103	34.81	126900	-28.29	20230705	67500	34.81	20230103	126900	-28.29	20230705	67500	34.81	20230103	1.62	N	108320	500	81 억	4413417	N	N	5218	N	N
101	20231114	130747	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90200	-1800	5	-1.96	10924397100	121057	29.67	91900	92000	88800	119600	64400	92000	90241.05	27.14	0	-24791	97000	94500	90800	88300	84600	95750	89550	81	27600	500	69920	100	1	16264300	14670	6.28	1.54	12	0.74	14368.00	58432.00	126900	20230705	-28.92	67500	20230103	33.63	126900	-28.92	20230705	67500	33.63	20230103	126900	-28.92	20230705	67500	33.63	20230103	1.62	N	108320	500	81 억	4413417	N	N	5218	N	N
102	20231114	120747	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89900	-2100	5	-2.28	9875340700	109370	26.81	91900	92000	88800	119600	64400	92000	90292.19	27.14	0	-24881	97000	94500	90800	88300	84600	95750	89550	81	27600	500	69920	100	1	16264300	14622	6.26	1.54	12	0.67	14368.00	58432.00	126900	20230705	-29.16	67500	20230103	33.19	126900	-29.16	20230705	67500	33.19	20230103	126900	-29.16	20230705	67500	33.19	20230103	1.62	N	108320	500	81 억	4413417	N	N	5218	N	N
103	20231114	110755	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89900	-2100	5	-2.28	8969721300	99316	24.34	91900	92000	88800	119600	64400	92000	90314.14	27.14	0	-22770	97000	94500	90800	88300	84600	95750	89550	81	27600	500	69920	100	1	16264300	14622	6.26	1.54	12	0.61	14368.00	58432.00	126900	20230705	-29.16	67500	20230103	33.19	126900	-29.16	20230705	67500	33.19	20230103	126900	-29.16	20230705	67500	33.19	20230103	1.62	N	108320	500	81 억	4413417	N	N	5218	N	N
104	20231114	100747	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90800	-1200	5	-1.30	7364350100	81603	20.00	91900	92000	88800	119600	64400	92000	90245.02	27.14	0	-17301	97000	94500	90800	88300	84600	95750	89550	81	27600	500	69920	100	1	16264300	14768	6.32	1.55	12	0.50	14368.00	58432.00	126900	20230705	-28.45	67500	20230103	34.52	126900	-28.45	20230705	67500	34.52	20230103	126900	-28.45	20230705	67500	34.52	20230103	1.62	N	108320	500	81 억	4413417	N	N	5218	N	N
105	20231114	090739	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90900	-1100	5	-1.20	2092740000	23012	5.64	91900	92000	89800	119600	64400	92000	90938.99	27.14	0	-13745	97000	94500	90800	88300	84600	95750	89550	81	27600	500	69920	100	1	16264300	14784	6.33	1.56	12	0.14	14368.00	58432.00	126900	20230705	-28.37	67500	20230103	34.67	126900	-28.37	20230705	67500	34.67	20230103	126900	-28.37	20230705	67500	34.67	20230103	1.62	N	108320	500	81 억	4413417	N	N	5218	N	N
106	20231113	160734	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	92000	4800	2	5.50	37163450600	407445	267.55	87700	93300	87100	113300	61100	87200	91210.30	27.16	-341	19891	89400	88300	87100	86000	84800	87700	85400	81	26100	500	66270	100	1	16264300	14963	6.40	1.57	12	2.51	14368.00	58432.00	126900	20230705	-27.50	67500	20230103	36.30	126900	-27.50	20230705	67500	36.30	20230103	126900	-27.50	20230705	67500	36.30	20230103	1.65	N	108320	500	81 억	4417580	N	N	5218	N	N
107	20231113	150732	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	92200	5000	2	5.73	35966312600	394422	259.00	87700	93300	87100	113300	61100	87200	91187.50	27.16	-341	16475	89400	88300	87100	86000	84800	87700	85400	81	26100	500	66270	100	1	16264300	14996	6.42	1.58	12	2.43	14368.00	58432.00	126900	20230705	-27.34	67500	20230103	36.59	126900	-27.34	20230705	67500	36.59	20230103	126900	-27.34	20230705	67500	36.59	20230103	1.65	N	108320	500	81 억	4417580	N	N	58	N	N
108	20231113	140730	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	92800	5600	2	6.42	30815943600	338935	222.56	87700	93000	87100	113300	61100	87200	90920.04	27.16	-341	17865	89400	88300	87100	86000	84800	87700	85400	81	26100	500	66270	100	1	16264300	15093	6.46	1.59	12	2.08	14368.00	58432.00	126900	20230705	-26.87	67500	20230103	37.48	126900	-26.87	20230705	67500	37.48	20230103	126900	-26.87	20230705	67500	37.48	20230103	1.65	N	108320	500	81 억	4417580	N	N	58	N	N
109	20231113	130730	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	92000	4800	2	5.50	26498758600	292288	191.93	87700	92900	87100	113300	61100	87200	90659.89	27.16	-341	11292	89400	88300	87100	86000	84800	87700	85400	81	26100	500	66270	100	1	16264300	14963	6.40	1.57	12	1.80	14368.00	58432.00	126900	20230705	-27.50	67500	20230103	36.30	126900	-27.50	20230705	67500	36.30	20230103	126900	-27.50	20230705	67500	36.30	20230103	1.65	N	108320	500	81 억	4417580	N	N	58	N	N
110	20231113	120730	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	91500	4300	2	4.93	22676983000	250593	164.55	87700	92900	87100	113300	61100	87200	90493.43	27.16	-341	9740	89400	88300	87100	86000	84800	87700	85400	81	26100	500	66270	100	1	16264300	14882	6.37	1.57	12	1.54	14368.00	58432.00	126900	20230705	-27.90	67500	20230103	35.56	126900	-27.90	20230705	67500	35.56	20230103	126900	-27.90	20230705	67500	35.56	20230103	1.65	N	108320	500	81 억	4417580	N	N	58	N	N
111	20231113	110728	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	91400	4200	2	4.82	15985240400	177767	116.73	87700	92100	87100	113300	61100	87200	89922.60	27.16	-341	4219	89400	88300	87100	86000	84800	87700	85400	81	26100	500	66270	100	1	16264300	14866	6.36	1.56	12	1.09	14368.00	58432.00	126900	20230705	-27.97	67500	20230103	35.41	126900	-27.97	20230705	67500	35.41	20230103	126900	-27.97	20230705	67500	35.41	20230103	1.65	N	108320	500	81 억	4417580	N	N	58	N	N
112	20231113	100725	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88800	1600	2	1.83	6518242500	73728	48.41	87700	89700	87100	113300	61100	87200	88409.50	27.16	-341	-3041	89400	88300	87100	86000	84800	87700	85400	81	26100	500	66270	100	1	16264300	14443	6.18	1.52	12	0.45	14368.00	58432.00	126900	20230705	-30.02	67500	20230103	31.56	126900	-30.02	20230705	67500	31.56	20230103	126900	-30.02	20230705	67500	31.56	20230103	1.65	N	108320	500	81 억	4417580	N	N	58	N	N
113	20231113	090732	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87900	700	2	0.80	1361527000	15519	10.19	87700	88400	87100	113300	61100	87200	87733.29	27.16	-341	-4932	89400	88300	87100	86000	84800	87700	85400	81	26100	500	66270	100	1	16264300	14296	6.12	1.50	12	0.10	14368.00	58432.00	126900	20230705	-30.73	67500	20230103	30.22	126900	-30.73	20230705	67500	30.22	20230103	126900	-30.73	20230705	67500	30.22	20230103	1.65	N	108320	500	81 억	4417580	N	N	58	N	N
114	20231110	160746	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87200	-1000	5	-1.13	13078420500	150558	19.82	87300	88200	85900	114600	61800	88200	86866.14	27.23	-341	-17601	96800	92500	85400	81100	74000	94650	83250	81	26400	500	67030	100	1	16264300	14182	6.07	1.49	12	0.93	14368.00	58432.00	126900	20230705	-31.28	67500	20230103	29.19	126900	-31.28	20230705	67500	29.19	20230103	126900	-31.28	20230705	67500	29.19	20230103	1.66	N	108320	500	81 억	4428106	N	N	58	N	N
115	20231110	150743	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86800	-1400	5	-1.59	12064716600	138905	18.29	87300	88200	85900	114600	61800	88200	86855.85	27.23	-341	-13196	96800	92500	85400	81100	74000	94650	83250	81	26400	500	67030	100	1	16264300	14117	6.04	1.49	12	0.85	14368.00	58432.00	126900	20230705	-31.60	67500	20230103	28.59	126900	-31.60	20230705	67500	28.59	20230103	126900	-31.60	20230705	67500	28.59	20230103	1.66	N	108320	500	81 억	4428106	N	N	103	N	N
116	20231110	140735	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87300	-900	5	-1.02	10259187000	118093	15.55	87300	88200	85900	114600	61800	88200	86873.75	27.23	-341	-11421	96800	92500	85400	81100	74000	94650	83250	81	26400	500	67030	100	1	16264300	14199	6.08	1.49	12	0.73	14368.00	58432.00	126900	20230705	-31.21	67500	20230103	29.33	126900	-31.21	20230705	67500	29.33	20230103	126900	-31.21	20230705	67500	29.33	20230103	1.66	N	108320	500	81 억	4428106	N	N	103	N	N
117	20231110	130737	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86800	-1400	5	-1.59	9484293100	109210	14.38	87300	88200	85900	114600	61800	88200	86844.50	27.23	-341	-8780	96800	92500	85400	81100	74000	94650	83250	81	26400	500	67030	100	1	16264300	14117	6.04	1.49	12	0.67	14368.00	58432.00	126900	20230705	-31.60	67500	20230103	28.59	126900	-31.60	20230705	67500	28.59	20230103	126900	-31.60	20230705	67500	28.59	20230103	1.66	N	108320	500	81 억	4428106	N	N	103	N	N
118	20231110	120739	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86900	-1300	5	-1.47	8766955700	100940	13.29	87300	88200	85900	114600	61800	88200	86853.08	27.23	-341	-5139	96800	92500	85400	81100	74000	94650	83250	81	26400	500	67030	100	1	16264300	14134	6.05	1.49	12	0.62	14368.00	58432.00	126900	20230705	-31.52	67500	20230103	28.74	126900	-31.52	20230705	67500	28.74	20230103	126900	-31.52	20230705	67500	28.74	20230103	1.66	N	108320	500	81 억	4428106	N	N	103	N	N
119	20231110	110729	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86800	-1400	5	-1.59	7726822000	88952	11.71	87300	88200	85900	114600	61800	88200	86865.01	27.23	-341	-2917	96800	92500	85400	81100	74000	94650	83250	81	26400	500	67030	100	1	16264300	14117	6.04	1.49	12	0.55	14368.00	58432.00	126900	20230705	-31.60	67500	20230103	28.59	126900	-31.60	20230705	67500	28.59	20230103	126900	-31.60	20230705	67500	28.59	20230103	1.66	N	108320	500	81 억	4428106	N	N	103	N	N
120	20231110	100737	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86500	-1700	5	-1.93	6444981400	74182	9.77	87300	88200	85900	114600	61800	88200	86880.59	27.23	-341	-2791	96800	92500	85400	81100	74000	94650	83250	81	26400	500	67030	100	1	16264300	14069	6.02	1.48	12	0.46	14368.00	58432.00	126900	20230705	-31.84	67500	20230103	28.15	126900	-31.84	20230705	67500	28.15	20230103	126900	-31.84	20230705	67500	28.15	20230103	1.66	N	108320	500	81 억	4428106	N	N	103	N	N
121	20231110	090723	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87900	-300	5	-0.34	2245436800	25827	3.40	87300	87900	86100	114600	61800	88200	86941.25	27.23	-341	2259	96800	92500	85400	81100	74000	94650	83250	81	26400	500	67030	100	1	16264300	14296	6.12	1.50	12	0.16	14368.00	58432.00	126900	20230705	-30.73	67500	20230103	30.22	126900	-30.73	20230705	67500	30.22	20230103	126900	-30.73	20230705	67500	30.22	20230103	1.66	N	108320	500	81 억	4428106	N	N	103	N	N
122	20231109	160717	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88200	8700	2	10.94	65726298400	755907	636.22	78500	89700	78300	103300	55700	79500	86948.92	26.47	0	118926	82500	81000	79400	77900	76300	81750	78650	81	23800	500	60420	100	1	16264300	14345	6.14	1.51	12	4.65	14368.00	58432.00	126900	20230705	-30.50	67500	20230103	30.67	126900	-30.50	20230705	67500	30.67	20230103	126900	-30.50	20230705	67500	30.67	20230103	1.66	N	108320	500	81 억	4305966	N	N	103	N	N
123	20231109	150717	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88800	9300	2	11.70	63734625700	733420	617.29	78500	89700	78300	103300	55700	79500	86900.89	26.47	0	118618	82500	81000	79400	77900	76300	81750	78650	81	23800	500	60420	100	1	16264300	14443	6.18	1.52	12	4.51	14368.00	58432.00	126900	20230705	-30.02	67500	20230103	31.56	126900	-30.02	20230705	67500	31.56	20230103	126900	-30.02	20230705	67500	31.56	20230103	1.66	N	108320	500	81 억	4305966	N	N	5	N	N
124	20231109	140715	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88100	8600	2	10.82	59001249000	680036	572.36	78500	89700	78300	103300	55700	79500	86762.27	26.47	0	117635	82500	81000	79400	77900	76300	81750	78650	81	23800	500	60420	100	1	16264300	14329	6.13	1.51	12	4.18	14368.00	58432.00	126900	20230705	-30.58	67500	20230103	30.52	126900	-30.58	20230705	67500	30.52	20230103	126900	-30.58	20230705	67500	30.52	20230103	1.66	N	108320	500	81 억	4305966	N	N	5	N	N
125	20231109	130718	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88400	8900	2	11.19	54415808200	628211	528.74	78500	89700	78300	103300	55700	79500	86620.61	26.47	0	118554	82500	81000	79400	77900	76300	81750	78650	81	23800	500	60420	100	1	16264300	14378	6.15	1.51	12	3.86	14368.00	58432.00	126900	20230705	-30.34	67500	20230103	30.96	126900	-30.34	20230705	67500	30.96	20230103	126900	-30.34	20230705	67500	30.96	20230103	1.66	N	108320	500	81 억	4305966	N	N	5	N	N
126	20231109	120722	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88700	9200	2	11.57	50634621300	585388	492.70	78500	89700	78300	103300	55700	79500	86497.90	26.47	0	109716	82500	81000	79400	77900	76300	81750	78650	81	23800	500	60420	100	1	16264300	14426	6.17	1.52	12	3.60	14368.00	58432.00	126900	20230705	-30.10	67500	20230103	31.41	126900	-30.10	20230705	67500	31.41	20230103	126900	-30.10	20230705	67500	31.41	20230103	1.66	N	108320	500	81 억	4305966	N	N	5	N	N
127	20231109	110718	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88300	8800	2	11.07	40481169400	471289	396.66	78500	88800	78300	103300	55700	79500	85894.98	26.47	0	92671	82500	81000	79400	77900	76300	81750	78650	81	23800	500	60420	100	1	16264300	14361	6.15	1.51	12	2.90	14368.00	58432.00	126900	20230705	-30.42	67500	20230103	30.81	126900	-30.42	20230705	67500	30.81	20230103	126900	-30.42	20230705	67500	30.81	20230103	1.66	N	108320	500	81 억	4305966	N	N	5	N	N
128	20231109	100715	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86700	7200	2	9.06	24127488400	285403	240.21	78500	87100	78300	103300	55700	79500	84538.84	26.47	0	60787	82500	81000	79400	77900	76300	81750	78650	81	23800	500	60420	100	1	16264300	14101	6.03	1.48	12	1.75	14368.00	58432.00	126900	20230705	-31.68	67500	20230103	28.44	126900	-31.68	20230705	67500	28.44	20230103	126900	-31.68	20230705	67500	28.44	20230103	1.66	N	108320	500	81 억	4305966	N	N	5	N	N
129	20231109	090719	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	81900	2400	2	3.02	2446580200	30410	25.59	78500	82200	78300	103300	55700	79500	80454.09	26.47	0	10623	82500	81000	79400	77900	76300	81750	78650	81	23800	500	60420	100	1	16264300	13320	5.70	1.40	12	0.19	14368.00	58432.00	126900	20230705	-35.46	67500	20230103	21.33	126900	-35.46	20230705	67500	21.33	20230103	126900	-35.46	20230705	67500	21.33	20230103	1.66	N	108320	500	81 억	4305966	N	N	5	N	N
130	20231108	160711	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	79500	1200	2	1.53	9152434000	114675	128.72	78600	80900	77800	101700	54900	78300	79812.85	26.69	0	-20800	80033	79166	77533	76666	75033	79600	77100	81	23400	500	59500	100	1	16264300	12930	5.53	1.36	12	0.71	14368.00	58432.00	126900	20230705	-37.35	67500	20230103	17.78	126900	-37.35	20230705	67500	17.78	20230103	126900	-37.35	20230705	67500	17.78	20230103	1.63	N	108320	500	81 억	4340506	N	N	5	N	N
131	20231108	150715	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	79500	1200	2	1.53	8627965000	108091	121.33	78600	80900	77800	101700	54900	78300	79821.34	26.69	0	-18973	80033	79166	77533	76666	75033	79600	77100	81	23400	500	59500	100	1	16264300	12930	5.53	1.36	12	0.66	14368.00	58432.00	126900	20230705	-37.35	67500	20230103	17.78	126900	-37.35	20230705	67500	17.78	20230103	126900	-37.35	20230705	67500	17.78	20230103	1.63	N	108320	500	81 억	4340506	N	N	2742	N	N
132	20231108	140712	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	80200	1900	2	2.43	7033897400	88086	98.88	78600	80900	77800	101700	54900	78300	79852.65	26.69	0	-14369	80033	79166	77533	76666	75033	79600	77100	81	23400	500	59500	100	1	16264300	13044	5.58	1.37	12	0.54	14368.00	58432.00	126900	20230705	-36.80	67500	20230103	18.81	126900	-36.80	20230705	67500	18.81	20230103	126900	-36.80	20230705	67500	18.81	20230103	1.63	N	108320	500	81 억	4340506	N	N	2742	N	N
133	20231108	130710	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	80100	1800	2	2.30	6228344400	78023	87.58	78600	80900	77800	101700	54900	78300	79827.07	26.69	0	-10012	80033	79166	77533	76666	75033	79600	77100	81	23400	500	59500	100	1	16264300	13028	5.57	1.37	12	0.48	14368.00	58432.00	126900	20230705	-36.88	67500	20230103	18.67	126900	-36.88	20230705	67500	18.67	20230103	126900	-36.88	20230705	67500	18.67	20230103	1.63	N	108320	500	81 억	4340506	N	N	2742	N	N
134	20231108	120705	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	80100	1800	2	2.30	5803074000	72701	81.61	78600	80900	77800	101700	54900	78300	79821.14	26.69	0	-8553	80033	79166	77533	76666	75033	79600	77100	81	23400	500	59500	100	1	16264300	13028	5.57	1.37	12	0.45	14368.00	58432.00	126900	20230705	-36.88	67500	20230103	18.67	126900	-36.88	20230705	67500	18.67	20230103	126900	-36.88	20230705	67500	18.67	20230103	1.63	N	108320	500	81 억	4340506	N	N	2742	N	N
135	20231108	110712	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	80300	2000	2	2.55	4886712200	61302	68.81	78600	80900	77800	101700	54900	78300	79715.43	26.69	0	-4925	80033	79166	77533	76666	75033	79600	77100	81	23400	500	59500	100	1	16264300	13060	5.59	1.37	12	0.38	14368.00	58432.00	126900	20230705	-36.72	67500	20230103	18.96	126900	-36.72	20230705	67500	18.96	20230103	126900	-36.72	20230705	67500	18.96	20230103	1.63	N	108320	500	81 억	4340506	N	N	2742	N	N
136	20231108	100712	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	79600	1300	2	1.66	1994825900	25302	28.40	78600	79700	77800	101700	54900	78300	78840.68	26.69	0	2551	80033	79166	77533	76666	75033	79600	77100	81	23400	500	59500	100	1	16264300	12946	5.54	1.36	12	0.16	14368.00	58432.00	126900	20230705	-37.27	67500	20230103	17.93	126900	-37.27	20230705	67500	17.93	20230103	126900	-37.27	20230705	67500	17.93	20230103	1.63	N	108320	500	81 억	4340506	N	N	2742	N	N
137	20231108	090709	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78700	400	2	0.51	262540700	3332	3.74	78600	79200	78400	101700	54900	78300	78794.02	26.69	0	-681	80033	79166	77533	76666	75033	79600	77100	81	23400	500	59500	100	1	16264300	12800	5.48	1.35	12	0.02	14368.00	58432.00	126900	20230705	-37.98	67500	20230103	16.59	126900	-37.98	20230705	67500	16.59	20230103	126900	-37.98	20230705	67500	16.59	20230103	1.63	N	108320	500	81 억	4340506	N	N	2742	N	N
138	20231107	160711	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78300	400	2	0.51	6875930200	88871	49.66	77800	78400	75900	101200	54600	77900	77369.19	26.70	0	329	79233	78566	77633	76966	76033	78900	77300	81	23300	500	59200	100	1	16264300	12735	5.45	1.34	12	0.55	14368.00	58432.00	126900	20230705	-38.30	67500	20230103	16.00	126900	-38.30	20230705	67500	16.00	20230103	126900	-38.30	20230705	67500	16.00	20230103	1.63	N	108320	500	81 억	4342742	N	N	2742	N	N
139	20231107	150712	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77900	0	3	0.00	6341846400	82037	45.84	77800	78400	75900	101200	54600	77900	77304.71	26.70	0	-103	79233	78566	77633	76966	76033	78900	77300	81	23300	500	59200	100	1	16264300	12670	5.42	1.33	12	0.50	14368.00	58432.00	126900	20230705	-38.61	67500	20230103	15.41	126900	-38.61	20230705	67500	15.41	20230103	126900	-38.61	20230705	67500	15.41	20230103	1.63	N	108320	500	81 억	4342742	N	N	4925	N	N
140	20231107	140716	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77900	0	3	0.00	5287904600	68506	38.28	77800	78400	75900	101200	54600	77900	77188.93	26.70	0	3432	79233	78566	77633	76966	76033	78900	77300	81	23300	500	59200	100	1	16264300	12670	5.42	1.33	12	0.42	14368.00	58432.00	126900	20230705	-38.61	67500	20230103	15.41	126900	-38.61	20230705	67500	15.41	20230103	126900	-38.61	20230705	67500	15.41	20230103	1.63	N	108320	500	81 억	4342742	N	N	4925	N	N
141	20231107	130714	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77200	-700	5	-0.90	4705973000	60996	34.09	77800	78400	75900	101200	54600	77900	77152.16	26.70	0	3201	79233	78566	77633	76966	76033	78900	77300	81	23300	500	59200	100	1	16264300	12556	5.37	1.32	12	0.38	14368.00	58432.00	126900	20230705	-39.16	67500	20230103	14.37	126900	-39.16	20230705	67500	14.37	20230103	126900	-39.16	20230705	67500	14.37	20230103	1.63	N	108320	500	81 억	4342742	N	N	4925	N	N
142	20231107	120709	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76300	-1600	5	-2.05	4083568300	52845	29.53	77800	78400	76300	101200	54600	77900	77274.45	26.70	0	2873	79233	78566	77633	76966	76033	78900	77300	81	23300	500	59200	100	1	16264300	12410	5.31	1.31	12	0.32	14368.00	58432.00	126900	20230705	-39.87	67500	20230103	13.04	126900	-39.87	20230705	67500	13.04	20230103	126900	-39.87	20230705	67500	13.04	20230103	1.63	N	108320	500	81 억	4342742	N	N	4925	N	N
143	20231107	110710	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77400	-500	5	-0.64	3180029000	41090	22.96	77800	78400	76500	101200	54600	77900	77391.80	26.70	0	3779	79233	78566	77633	76966	76033	78900	77300	81	23300	500	59200	100	1	16264300	12589	5.39	1.32	12	0.25	14368.00	58432.00	126900	20230705	-39.01	67500	20230103	14.67	126900	-39.01	20230705	67500	14.67	20230103	126900	-39.01	20230705	67500	14.67	20230103	1.63	N	108320	500	81 억	4342742	N	N	4925	N	N
144	20231107	100718	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77300	-600	5	-0.77	2451907100	31719	17.72	77800	78400	76500	101200	54600	77900	77300.90	26.70	0	2259	79233	78566	77633	76966	76033	78900	77300	81	23300	500	59200	100	1	16264300	12572	5.38	1.32	12	0.20	14368.00	58432.00	126900	20230705	-39.09	67500	20230103	14.52	126900	-39.09	20230705	67500	14.52	20230103	126900	-39.09	20230705	67500	14.52	20230103	1.63	N	108320	500	81 억	4342742	N	N	4925	N	N
145	20231107	090700	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77500	-400	5	-0.51	328032800	4232	2.36	77800	78400	77200	101200	54600	77900	77512.48	26.70	0	1026	79233	78566	77633	76966	76033	78900	77300	81	23300	500	59200	100	1	16264300	12605	5.39	1.33	12	0.03	14368.00	58432.00	126900	20230705	-38.93	67500	20230103	14.81	126900	-38.93	20230705	67500	14.81	20230103	126900	-38.93	20230705	67500	14.81	20230103	1.63	N	108320	500	81 억	4342742	N	N	4925	N	N
146	20231106	160654	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77900	2300	2	3.04	13828484400	177893	271.92	77200	78300	76700	98200	53000	75600	77734.57	26.87	-722	59852	76733	76166	75233	74666	73733	76450	74950	81	22600	500	57450	100	1	16264300	12670	5.42	1.33	12	1.09	14368.00	58432.00	126900	20230705	-38.61	67500	20230103	15.41	126900	-38.61	20230705	67500	15.41	20230103	126900	-38.61	20230705	67500	15.41	20230103	1.63	N	108320	500	81 억	4370742	N	N	4907	N	N
147	20231106	150658	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77600	2000	2	2.65	12908301200	166054	253.82	77200	78300	76700	98200	53000	75600	77735.56	26.87	-722	52126	76733	76166	75233	74666	73733	76450	74950	81	22600	500	57450	100	1	16264300	12621	5.40	1.33	12	1.02	14368.00	58432.00	126900	20230705	-38.85	67500	20230103	14.96	126900	-38.85	20230705	67500	14.96	20230103	126900	-38.85	20230705	67500	14.96	20230103	1.63	N	108320	500	81 억	4370742	N	N	1898	N	N
148	20231106	140655	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78100	2500	2	3.31	11316030300	145583	222.53	77200	78300	76700	98200	53000	75600	77729.06	26.87	-722	44664	76733	76166	75233	74666	73733	76450	74950	81	22600	500	57450	100	1	16264300	12702	5.44	1.34	12	0.90	14368.00	58432.00	126900	20230705	-38.46	67500	20230103	15.70	126900	-38.46	20230705	67500	15.70	20230103	126900	-38.46	20230705	67500	15.70	20230103	1.63	N	108320	500	81 억	4370742	N	N	1898	N	N
149	20231106	130703	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78000	2400	2	3.17	9675345800	124518	190.33	77200	78300	76700	98200	53000	75600	77702.39	26.87	-722	39927	76733	76166	75233	74666	73733	76450	74950	81	22600	500	57450	100	1	16264300	12686	5.43	1.33	12	0.77	14368.00	58432.00	126900	20230705	-38.53	67500	20230103	15.56	126900	-38.53	20230705	67500	15.56	20230103	126900	-38.53	20230705	67500	15.56	20230103	1.63	N	108320	500	81 억	4370742	N	N	1898	N	N
150	20231106	120659	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78000	2400	2	3.17	7983663500	102843	157.20	77200	78300	76700	98200	53000	75600	77629.62	26.87	-722	36686	76733	76166	75233	74666	73733	76450	74950	81	22600	500	57450	100	1	16264300	12686	5.43	1.33	12	0.63	14368.00	58432.00	126900	20230705	-38.53	67500	20230103	15.56	126900	-38.53	20230705	67500	15.56	20230103	126900	-38.53	20230705	67500	15.56	20230103	1.63	N	108320	500	81 억	4370742	N	N	1898	N	N
151	20231106	110659	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77600	2000	2	2.65	5888238600	75986	116.15	77200	78200	76700	98200	53000	75600	77491.10	26.87	-722	21784	76733	76166	75233	74666	73733	76450	74950	81	22600	500	57450	100	1	16264300	12621	5.40	1.33	12	0.47	14368.00	58432.00	126900	20230705	-38.85	67500	20230103	14.96	126900	-38.85	20230705	67500	14.96	20230103	126900	-38.85	20230705	67500	14.96	20230103	1.63	N	108320	500	81 억	4370742	N	N	1898	N	N
152	20231106	100636	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77900	2300	2	3.04	4031621200	52094	79.63	77200	78200	76700	98200	53000	75600	77391.28	26.87	-722	14816	76733	76166	75233	74666	73733	76450	74950	81	22600	500	57450	100	1	16264300	12670	5.42	1.33	12	0.32	14368.00	58432.00	126900	20230705	-38.61	67500	20230103	15.41	126900	-38.61	20230705	67500	15.41	20230103	126900	-38.61	20230705	67500	15.41	20230103	1.63	N	108320	500	81 억	4370742	N	N	1898	N	N
153	20231106	090659	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77600	2000	2	2.65	848325800	10992	16.80	77200	77700	76700	98200	53000	75600	77176.66	26.87	-722	2198	76733	76166	75233	74666	73733	76450	74950	81	22600	500	57450	100	1	16264300	12621	5.40	1.33	12	0.07	14368.00	58432.00	126900	20230705	-38.85	67500	20230103	14.96	126900	-38.85	20230705	67500	14.96	20230103	126900	-38.85	20230705	67500	14.96	20230103	1.63	N	108320	500	81 억	4370742	N	N	1898	N	N
154	20231103	160650	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75600	800	2	1.07	4914961100	65247	75.03	75500	75800	74300	97200	52400	74800	75328.25	26.95	-722	24225	76066	75432	74366	73732	72666	75750	74050	81	22400	500	56840	100	1	16264300	12296	5.26	1.29	12	0.40	14368.00	58432.00	126900	20230705	-40.43	67500	20230103	12.00	126900	-40.43	20230705	67500	12.00	20230103	126900	-40.43	20230705	67500	12.00	20230103	1.65	N	108320	500	81 억	4383615	N	N	1898	N	N
155	20231103	150647	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75700	900	2	1.20	4636211300	61558	70.79	75500	75800	74300	97200	52400	74800	75314.52	26.95	-722	22903	76066	75432	74366	73732	72666	75750	74050	81	22400	500	56840	100	1	16264300	12312	5.27	1.30	12	0.38	14368.00	58432.00	126900	20230705	-40.35	67500	20230103	12.15	126900	-40.35	20230705	67500	12.15	20230103	126900	-40.35	20230705	67500	12.15	20230103	1.65	N	108320	500	81 억	4383615	N	N	4244	N	N
156	20231103	140649	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75800	1000	2	1.34	3964914600	52678	60.58	75500	75800	74300	97200	52400	74800	75266.99	26.95	-722	20733	76066	75432	74366	73732	72666	75750	74050	81	22400	500	56840	100	1	16264300	12328	5.28	1.30	12	0.32	14368.00	58432.00	126900	20230705	-40.27	67500	20230103	12.30	126900	-40.27	20230705	67500	12.30	20230103	126900	-40.27	20230705	67500	12.30	20230103	1.65	N	108320	500	81 억	4383615	N	N	4244	N	N
157	20231103	130648	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75300	500	2	0.67	3020719900	40161	46.18	75500	75800	74300	97200	52400	74800	75215.26	26.95	-722	11046	76066	75432	74366	73732	72666	75750	74050	81	22400	500	56840	100	1	16264300	12247	5.24	1.29	12	0.25	14368.00	58432.00	126900	20230705	-40.66	67500	20230103	11.56	126900	-40.66	20230705	67500	11.56	20230103	126900	-40.66	20230705	67500	11.56	20230103	1.65	N	108320	500	81 억	4383615	N	N	4244	N	N
158	20231103	120648	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75400	600	2	0.80	2552641100	33948	39.04	75500	75800	74300	97200	52400	74800	75192.68	26.95	-722	9709	76066	75432	74366	73732	72666	75750	74050	81	22400	500	56840	100	1	16264300	12263	5.25	1.29	12	0.21	14368.00	58432.00	126900	20230705	-40.58	67500	20230103	11.70	126900	-40.58	20230705	67500	11.70	20230103	126900	-40.58	20230705	67500	11.70	20230103	1.65	N	108320	500	81 억	4383615	N	N	4244	N	N
159	20231103	110653	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75000	200	2	0.27	1977890000	26310	30.25	75500	75800	74300	97200	52400	74800	75176.36	26.95	-722	6073	76066	75432	74366	73732	72666	75750	74050	81	22400	500	56840	100	1	16264300	12198	5.22	1.28	12	0.16	14368.00	58432.00	126900	20230705	-40.90	67500	20230103	11.11	126900	-40.90	20230705	67500	11.11	20230103	126900	-40.90	20230705	67500	11.11	20230103	1.65	N	108320	500	81 억	4383615	N	N	4244	N	N
160	20231103	100640	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75100	300	2	0.40	1496605400	19908	22.89	75500	75800	74300	97200	52400	74800	75176.08	26.95	-722	4414	76066	75432	74366	73732	72666	75750	74050	81	22400	500	56840	100	1	16264300	12214	5.23	1.29	12	0.12	14368.00	58432.00	126900	20230705	-40.82	67500	20230103	11.26	126900	-40.82	20230705	67500	11.26	20230103	126900	-40.82	20230705	67500	11.26	20230103	1.65	N	108320	500	81 억	4383615	N	N	4244	N	N
161	20231103	090643	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75000	200	2	0.27	347362800	4608	5.30	75500	75800	74900	97200	52400	74800	75382.55	26.95	-722	30	76066	75432	74366	73732	72666	75750	74050	81	22400	500	56840	100	1	16264300	12198	5.22	1.28	12	0.03	14368.00	58432.00	126900	20230705	-40.90	67500	20230103	11.11	126900	-40.90	20230705	67500	11.11	20230103	126900	-40.90	20230705	67500	11.11	20230103	1.65	N	108320	500	81 억	4383615	N	N	4244	N	N
162	20231102	160643	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	74800	2500	2	3.46	6406552900	86334	131.25	73400	75000	73300	93900	50700	72300	74203.71	26.91	341	25649	74366	73332	72266	71232	70166	73850	71750	81	21600	500	54940	100	1	16264300	12166	5.21	1.28	12	0.53	14368.00	58432.00	126900	20230705	-41.06	67500	20230103	10.81	126900	-41.06	20230705	67500	10.81	20230103	126900	-41.06	20230705	67500	10.81	20230103	1.59	N	108320	500	81 억	4377478	N	N	4244	N	N
163	20231102	150650	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	74600	2300	2	3.18	5824075700	78542	119.41	73400	75000	73300	93900	50700	72300	74152.37	26.91	341	25599	74366	73332	72266	71232	70166	73850	71750	81	21600	500	54940	100	1	16264300	12133	5.19	1.28	12	0.48	14368.00	58432.00	126900	20230705	-41.21	67500	20230103	10.52	126900	-41.21	20230705	67500	10.52	20230103	126900	-41.21	20230705	67500	10.52	20230103	1.59	N	108320	500	81 억	4377478	N	N	121	N	N
164	20231102	140639	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	74600	2300	2	3.18	5117219600	69066	105.00	73400	75000	73300	93900	50700	72300	74091.73	26.91	341	21540	74366	73332	72266	71232	70166	73850	71750	81	21600	500	54940	100	1	16264300	12133	5.19	1.28	12	0.42	14368.00	58432.00	126900	20230705	-41.21	67500	20230103	10.52	126900	-41.21	20230705	67500	10.52	20230103	126900	-41.21	20230705	67500	10.52	20230103	1.59	N	108320	500	81 억	4377478	N	N	121	N	N
165	20231102	130644	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	74200	1900	2	2.63	4140701200	55969	85.09	73400	74500	73300	93900	50700	72300	73982.05	26.91	341	17870	74366	73332	72266	71232	70166	73850	71750	81	21600	500	54940	100	1	16264300	12068	5.16	1.27	12	0.34	14368.00	58432.00	126900	20230705	-41.53	67500	20230103	9.93	126900	-41.53	20230705	67500	9.93	20230103	126900	-41.53	20230705	67500	9.93	20230103	1.59	N	108320	500	81 억	4377478	N	N	121	N	N
166	20231102	120640	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	73800	1500	2	2.07	3799874400	51362	78.09	73400	74500	73300	93900	50700	72300	73982.21	26.91	341	15572	74366	73332	72266	71232	70166	73850	71750	81	21600	500	54940	100	1	16264300	12003	5.14	1.26	12	0.32	14368.00	58432.00	126900	20230705	-41.84	67500	20230103	9.33	126900	-41.84	20230705	67500	9.33	20230103	126900	-41.84	20230705	67500	9.33	20230103	1.59	N	108320	500	81 억	4377478	N	N	121	N	N
167	20231102	110640	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	74000	1700	2	2.35	3381806800	45690	69.46	73400	74500	73300	93900	50700	72300	74016.34	26.91	341	14488	74366	73332	72266	71232	70166	73850	71750	81	21600	500	54940	100	1	16264300	12036	5.15	1.27	12	0.28	14368.00	58432.00	126900	20230705	-41.69	67500	20230103	9.63	126900	-41.69	20230705	67500	9.63	20230103	126900	-41.69	20230705	67500	9.63	20230103	1.59	N	108320	500	81 억	4377478	N	N	121	N	N
168	20231102	100642	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	74100	1800	2	2.49	2439015700	32977	50.14	73400	74400	73300	93900	50700	72300	73961.12	26.91	341	9599	74366	73332	72266	71232	70166	73850	71750	81	21600	500	54940	100	1	16264300	12052	5.16	1.27	12	0.20	14368.00	58432.00	126900	20230705	-41.61	67500	20230103	9.78	126900	-41.61	20230705	67500	9.78	20230103	126900	-41.61	20230705	67500	9.78	20230103	1.59	N	108320	500	81 억	4377478	N	N	121	N	N
169	20231102	090646	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	73800	1500	2	2.07	526427300	7142	10.86	73400	74100	73300	93900	50700	72300	73708.67	26.91	341	3236	74366	73332	72266	71232	70166	73850	71750	81	21600	500	54940	100	1	16264300	12003	5.14	1.26	12	0.04	14368.00	58432.00	126900	20230705	-41.84	67500	20230103	9.33	126900	-41.84	20230705	67500	9.33	20230103	126900	-41.84	20230705	67500	9.33	20230103	1.59	N	108320	500	81 억	4377478	N	N	121	N	N
170	20231101	160639	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	72300	700	2	0.98	4731149200	65708	61.38	72000	73300	71200	93000	50200	71600	72002.01	26.81	0	14523	78200	74900	73200	69900	68200	74050	69050	81	21400	500	54410	100	1	16264300	11759	5.03	1.24	12	0.40	14368.00	58432.00	126900	20230705	-43.03	67500	20230103	7.11	126900	-43.03	20230705	67500	7.11	20230103	126900	-43.03	20230705	67500	7.11	20230103	1.59	N	108320	500	81 억	4359937	N	N	121	N	N
171	20231101	150639	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	71800	200	2	0.28	4304943000	59796	55.86	72000	73300	71200	93000	50200	71600	71993.83	26.81	0	12143	78200	74900	73200	69900	68200	74050	69050	81	21400	500	54410	100	1	16264300	11678	5.00	1.23	12	0.37	14368.00	58432.00	126900	20230705	-43.42	67500	20230103	6.37	126900	-43.42	20230705	67500	6.37	20230103	126900	-43.42	20230705	67500	6.37	20230103	1.59	N	108320	500	81 억	4359937	N	N	478	N	N
172	20231101	140634	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	71800	200	2	0.28	3613837400	50160	46.86	72000	73300	71200	93000	50200	71600	72046.20	26.81	0	8990	78200	74900	73200	69900	68200	74050	69050	81	21400	500	54410	100	1	16264300	11678	5.00	1.23	12	0.31	14368.00	58432.00	126900	20230705	-43.42	67500	20230103	6.37	126900	-43.42	20230705	67500	6.37	20230103	126900	-43.42	20230705	67500	6.37	20230103	1.59	N	108320	500	81 억	4359937	N	N	478	N	N
173	20231101	130639	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	71700	100	2	0.14	3096242200	42949	40.12	72000	73300	71200	93000	50200	71600	72091.14	26.81	0	6023	78200	74900	73200	69900	68200	74050	69050	81	21400	500	54410	100	1	16264300	11662	4.99	1.23	12	0.26	14368.00	58432.00	126900	20230705	-43.50	67500	20230103	6.22	126900	-43.50	20230705	67500	6.22	20230103	126900	-43.50	20230705	67500	6.22	20230103	1.59	N	108320	500	81 억	4359937	N	N	478	N	N
174	20231101	120653	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	71700	100	2	0.14	2487086800	34468	32.20	72000	73300	71200	93000	50200	71600	72156.40	26.81	0	4598	78200	74900	73200	69900	68200	74050	69050	81	21400	500	54410	100	1	16264300	11662	4.99	1.23	12	0.21	14368.00	58432.00	126900	20230705	-43.50	67500	20230103	6.22	126900	-43.50	20230705	67500	6.22	20230103	126900	-43.50	20230705	67500	6.22	20230103	1.59	N	108320	500	81 억	4359937	N	N	478	N	N
175	20231101	110657	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	71500	-100	5	-0.14	1954848600	27025	25.24	72000	73300	71500	93000	50200	71600	72334.82	26.81	0	4017	78200	74900	73200	69900	68200	74050	69050	81	21400	500	54410	100	1	16264300	11629	4.98	1.22	12	0.17	14368.00	58432.00	126900	20230705	-43.66	67500	20230103	5.93	126900	-43.66	20230705	67500	5.93	20230103	126900	-43.66	20230705	67500	5.93	20230103	1.59	N	108320	500	81 억	4359937	N	N	478	N	N
176	20231101	100649	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	72100	500	2	0.70	1086771500	14945	13.96	72000	73300	72000	93000	50200	71600	72718.07	26.81	0	2358	78200	74900	73200	69900	68200	74050	69050	81	21400	500	54410	100	1	16264300	11727	5.02	1.23	12	0.09	14368.00	58432.00	126900	20230705	-43.18	67500	20230103	6.81	126900	-43.18	20230705	67500	6.81	20230103	126900	-43.18	20230705	67500	6.81	20230103	1.59	N	108320	500	81 억	4359937	N	N	478	N	N
177	20231101	090649	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	73000	1400	2	1.96	277312000	3804	3.55	72000	73300	72000	93000	50200	71600	72900.11	26.81	0	1785	78200	74900	73200	69900	68200	74050	69050	81	21400	500	54410	100	1	16264300	11873	5.08	1.25	12	0.02	14368.00	58432.00	126900	20230705	-42.47	67500	20230103	8.15	126900	-42.47	20230705	67500	8.15	20230103	126900	-42.47	20230705	67500	8.15	20230103	1.59	N	108320	500	81 억	4359937	N	N	478	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History