KissMeData/007810/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

79 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	160236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16670	-160	5	-0.95	3078141600	183233	44.24	16830	17010	16650	21850	11790	16830	16799.57	1.87	-2315	-12004	17356	17092	16806	16542	16256	17105	16555	118	5020	500	12450	10	1	23620751	3938	6.65	0.96	12	0.78	2508.00	17437.00	22150	20230717	-24.74	11500	20230103	44.96	22150	-24.74	20230717	11500	44.96	20230103	22150	-24.74	20230717	11500	44.96	20230103	4.37	N	007810	500	118 억	441927	N	N	2419	N	N
3	20231130	150236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16690	-140	5	-0.83	2679656530	159351	38.48	16830	17010	16650	21850	11790	16830	16816.06	1.87	-2315	-11963	17356	17092	16806	16542	16256	17105	16555	118	5020	500	12450	10	1	23620751	3942	6.65	0.96	12	0.67	2508.00	17437.00	22150	20230717	-24.65	11500	20230103	45.13	22150	-24.65	20230717	11500	45.13	20230103	22150	-24.65	20230717	11500	45.13	20230103	4.37	N	007810	500	118 억	441927	N	N	785	N	N
4	20231130	140236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16720	-110	5	-0.65	2392900640	142162	34.33	16830	17010	16650	21850	11790	16830	16832.21	1.87	-2315	-10743	17356	17092	16806	16542	16256	17105	16555	118	5020	500	12450	10	1	23620751	3949	6.67	0.96	12	0.60	2508.00	17437.00	22150	20230717	-24.51	11500	20230103	45.39	22150	-24.51	20230717	11500	45.39	20230103	22150	-24.51	20230717	11500	45.39	20230103	4.37	N	007810	500	118 억	441927	N	N	785	N	N
5	20231130	130235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16730	-100	5	-0.59	2068352680	122783	29.65	16830	17010	16650	21850	11790	16830	16845.59	1.87	-2315	-12192	17356	17092	16806	16542	16256	17105	16555	118	5020	500	12450	10	1	23620751	3952	6.67	0.96	12	0.52	2508.00	17437.00	22150	20230717	-24.47	11500	20230103	45.48	22150	-24.47	20230717	11500	45.48	20230103	22150	-24.47	20230717	11500	45.48	20230103	4.37	N	007810	500	118 억	441927	N	N	785	N	N
6	20231130	120239	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16760	-70	5	-0.42	1728226990	102421	24.73	16830	17010	16660	21850	11790	16830	16873.76	1.87	-2315	-11088	17356	17092	16806	16542	16256	17105	16555	118	5020	500	12450	10	1	23620751	3959	6.68	0.96	12	0.43	2508.00	17437.00	22150	20230717	-24.33	11500	20230103	45.74	22150	-24.33	20230717	11500	45.74	20230103	22150	-24.33	20230717	11500	45.74	20230103	4.37	N	007810	500	118 억	441927	N	N	785	N	N
7	20231130	110237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16910	80	2	0.48	1491679620	88380	21.34	16830	17010	16660	21850	11790	16830	16878.02	1.87	-2315	-10769	17356	17092	16806	16542	16256	17105	16555	118	5020	500	12450	10	1	23620751	3994	6.74	0.97	12	0.37	2508.00	17437.00	22150	20230717	-23.66	11500	20230103	47.04	22150	-23.66	20230717	11500	47.04	20230103	22150	-23.66	20230717	11500	47.04	20230103	4.37	N	007810	500	118 억	441927	N	N	785	N	N
8	20231130	100235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16910	80	2	0.48	1109331350	65722	15.87	16830	17010	16660	21850	11790	16830	16879.15	1.87	-2315	-6559	17356	17092	16806	16542	16256	17105	16555	118	5020	500	12450	10	1	23620751	3994	6.74	0.97	12	0.28	2508.00	17437.00	22150	20230717	-23.66	11500	20230103	47.04	22150	-23.66	20230717	11500	47.04	20230103	22150	-23.66	20230717	11500	47.04	20230103	4.37	N	007810	500	118 억	441927	N	N	785	N	N
9	20231130	090236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16950	120	2	0.71	81336900	4828	1.17	16830	16950	16800	21850	11790	16830	16846.91	1.87	-2315	-341	17356	17092	16806	16542	16256	17105	16555	118	5020	500	12450	10	1	23620751	4004	6.76	0.97	12	0.02	2508.00	17437.00	22150	20230717	-23.48	11500	20230103	47.39	22150	-23.48	20230717	11500	47.39	20230103	22150	-23.48	20230717	11500	47.39	20230103	4.37	N	007810	500	118 억	441927	N	N	785	N	N
10	20231129	160235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16830	0	3	0.00	6948429520	411870	103.86	16830	17070	16520	21850	11790	16830	16870.51	2.09	-35	-51240	17410	17120	16610	16320	15810	17265	16465	118	5020	500	12450	10	1	23620751	3975	6.71	0.97	12	1.74	2508.00	17437.00	22150	20230717	-24.02	11500	20230103	46.35	22150	-24.02	20230717	11500	46.35	20230103	22150	-24.02	20230717	11500	46.35	20230103	4.25	N	007810	500	118 억	493524	N	N	785	N	N
11	20231129	150236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16790	-40	5	-0.24	6728372590	398791	100.56	16830	17070	16520	21850	11790	16830	16871.98	2.09	-35	-53166	17410	17120	16610	16320	15810	17265	16465	118	5020	500	12450	10	1	23620751	3966	6.69	0.96	12	1.69	2508.00	17437.00	22150	20230717	-24.20	11500	20230103	46.00	22150	-24.20	20230717	11500	46.00	20230103	22150	-24.20	20230717	11500	46.00	20230103	4.25	N	007810	500	118 억	493524	N	N	19	N	N
12	20231129	140236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16980	150	2	0.89	5742704550	340294	85.81	16830	17070	16520	21850	11790	16830	16875.78	2.09	-35	-38383	17410	17120	16610	16320	15810	17265	16465	118	5020	500	12450	10	1	23620751	4011	6.77	0.97	12	1.44	2508.00	17437.00	22150	20230717	-23.34	11500	20230103	47.65	22150	-23.34	20230717	11500	47.65	20230103	22150	-23.34	20230717	11500	47.65	20230103	4.25	N	007810	500	118 억	493524	N	N	19	N	N
13	20231129	130237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16880	50	2	0.30	4844701480	287439	72.48	16830	17070	16520	21850	11790	16830	16854.75	2.09	-35	-56641	17410	17120	16610	16320	15810	17265	16465	118	5020	500	12450	10	1	23620751	3987	6.73	0.97	12	1.22	2508.00	17437.00	22150	20230717	-23.79	11500	20230103	46.78	22150	-23.79	20230717	11500	46.78	20230103	22150	-23.79	20230717	11500	46.78	20230103	4.25	N	007810	500	118 억	493524	N	N	19	N	N
14	20231129	120236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16930	100	2	0.59	4441330830	263563	66.46	16830	17070	16520	21850	11790	16830	16851.16	2.09	-35	-55362	17410	17120	16610	16320	15810	17265	16465	118	5020	500	12450	10	1	23620751	3999	6.75	0.97	12	1.12	2508.00	17437.00	22150	20230717	-23.57	11500	20230103	47.22	22150	-23.57	20230717	11500	47.22	20230103	22150	-23.57	20230717	11500	47.22	20230103	4.25	N	007810	500	118 억	493524	N	N	19	N	N
15	20231129	110235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16880	50	2	0.30	3616284440	214878	54.18	16830	17070	16520	21850	11790	16830	16829.48	2.09	-35	-73365	17410	17120	16610	16320	15810	17265	16465	118	5020	500	12450	10	1	23620751	3987	6.73	0.97	12	0.91	2508.00	17437.00	22150	20230717	-23.79	11500	20230103	46.78	22150	-23.79	20230717	11500	46.78	20230103	22150	-23.79	20230717	11500	46.78	20230103	4.25	N	007810	500	118 억	493524	N	N	19	N	N
16	20231129	100234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16950	120	2	0.71	3028683930	180088	45.41	16830	17070	16520	21850	11790	16830	16817.77	2.09	-35	-57533	17410	17120	16610	16320	15810	17265	16465	118	5020	500	12450	10	1	23620751	4004	6.76	0.97	12	0.76	2508.00	17437.00	22150	20230717	-23.48	11500	20230103	47.39	22150	-23.48	20230717	11500	47.39	20230103	22150	-23.48	20230717	11500	47.39	20230103	4.25	N	007810	500	118 억	493524	N	N	19	N	N
17	20231129	090234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16620	-210	5	-1.25	273239300	16361	4.13	16830	16830	16550	21850	11790	16830	16696.73	2.09	-35	-9878	17410	17120	16610	16320	15810	17265	16465	118	5020	500	12450	10	1	23620751	3926	6.63	0.95	12	0.07	2508.00	17437.00	22150	20230717	-24.97	11500	20230103	44.52	22150	-24.97	20230717	11500	44.52	20230103	22150	-24.97	20230717	11500	44.52	20230103	4.25	N	007810	500	118 억	493524	N	N	19	N	N
18	20231128	160236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16830	450	2	2.75	6520762700	391905	81.58	16500	16900	16100	21250	11470	16380	16637.67	2.14	0	-11732	17446	16912	16106	15572	14766	17180	15840	118	4870	500	12120	10	1	23620751	3975	6.71	0.97	12	1.66	2508.00	17437.00	22150	20230717	-24.02	11500	20230103	46.35	22150	-24.02	20230717	11500	46.35	20230103	22150	-24.02	20230717	11500	46.35	20230103	4.20	N	007810	500	118 억	505379	N	N	19	N	N
19	20231128	150222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16730	350	2	2.14	5921701940	356181	74.15	16500	16900	16100	21250	11470	16380	16625.54	2.14	0	-13215	17446	16912	16106	15572	14766	17180	15840	118	4870	500	12120	10	1	23620751	3952	6.67	0.96	12	1.51	2508.00	17437.00	22150	20230717	-24.47	11500	20230103	45.48	22150	-24.47	20230717	11500	45.48	20230103	22150	-24.47	20230717	11500	45.48	20230103	4.20	N	007810	500	118 억	505379	N	N	38	N	N
20	20231128	140234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16710	330	2	2.01	5306682760	319449	66.50	16500	16900	16100	21250	11470	16380	16611.99	2.14	0	-11852	17446	16912	16106	15572	14766	17180	15840	118	4870	500	12120	10	1	23620751	3947	6.66	0.96	12	1.35	2508.00	17437.00	22150	20230717	-24.56	11500	20230103	45.30	22150	-24.56	20230717	11500	45.30	20230103	22150	-24.56	20230717	11500	45.30	20230103	4.20	N	007810	500	118 억	505379	N	N	38	N	N
21	20231128	130234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16610	230	2	1.40	4959171280	298605	62.16	16500	16900	16100	21250	11470	16380	16607.80	2.14	0	-10412	17446	16912	16106	15572	14766	17180	15840	118	4870	500	12120	10	1	23620751	3923	6.62	0.95	12	1.26	2508.00	17437.00	22150	20230717	-25.01	11500	20230103	44.43	22150	-25.01	20230717	11500	44.43	20230103	22150	-25.01	20230717	11500	44.43	20230103	4.20	N	007810	500	118 억	505379	N	N	38	N	N
22	20231128	120234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16750	370	2	2.26	4559164780	274528	57.15	16500	16900	16100	21250	11470	16380	16607.29	2.14	0	-6795	17446	16912	16106	15572	14766	17180	15840	118	4870	500	12120	10	1	23620751	3956	6.68	0.96	12	1.16	2508.00	17437.00	22150	20230717	-24.38	11500	20230103	45.65	22150	-24.38	20230717	11500	45.65	20230103	22150	-24.38	20230717	11500	45.65	20230103	4.20	N	007810	500	118 억	505379	N	N	38	N	N
23	20231128	110234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16850	470	2	2.87	3641205030	219971	45.79	16500	16850	16100	21250	11470	16380	16553.11	2.14	0	-865	17446	16912	16106	15572	14766	17180	15840	118	4870	500	12120	10	1	23620751	3980	6.72	0.97	12	0.93	2508.00	17437.00	22150	20230717	-23.93	11500	20230103	46.52	22150	-23.93	20230717	11500	46.52	20230103	22150	-23.93	20230717	11500	46.52	20230103	4.20	N	007810	500	118 억	505379	N	N	38	N	N
24	20231128	100234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16400	20	2	0.12	1498072470	91482	19.04	16500	16500	16100	21250	11470	16380	16375.60	2.14	0	-24276	17446	16912	16106	15572	14766	17180	15840	118	4870	500	12120	10	1	23620751	3874	6.54	0.94	12	0.39	2508.00	17437.00	22150	20230717	-25.96	11500	20230103	42.61	22150	-25.96	20230717	11500	42.61	20230103	22150	-25.96	20230717	11500	42.61	20230103	4.20	N	007810	500	118 억	505379	N	N	38	N	N
25	20231128	090233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16330	-50	5	-0.31	296980890	18133	3.77	16500	16500	16100	21250	11470	16380	16377.92	2.14	0	-10062	17446	16912	16106	15572	14766	17180	15840	118	4870	500	12120	10	1	23620751	3857	6.51	0.94	12	0.08	2508.00	17437.00	22150	20230717	-26.28	11500	20230103	42.00	22150	-26.28	20230717	11500	42.00	20230103	22150	-26.28	20230717	11500	42.00	20230103	4.20	N	007810	500	118 억	505379	N	N	38	N	N
26	20231127	160234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16380	890	2	5.75	7726511480	477495	594.12	15480	16640	15300	20100	10850	15490	16180.69	1.87	184	66697	15790	15640	15500	15350	15210	15570	15280	118	4610	500	11460	10	1	23620751	3869	6.53	0.94	12	2.02	2508.00	17437.00	22150	20230717	-26.05	11500	20230103	42.43	22150	-26.05	20230717	11500	42.43	20230103	22150	-26.05	20230717	11500	42.43	20230103	4.14	N	007810	500	118 억	441547	N	N	38	N	N
27	20231127	150233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16350	860	2	5.55	7468869050	461751	574.53	15480	16640	15300	20100	10850	15490	16175.14	1.87	184	67206	15790	15640	15500	15350	15210	15570	15280	118	4610	500	11460	10	1	23620751	3862	6.52	0.94	12	1.95	2508.00	17437.00	22150	20230717	-26.19	11500	20230103	42.17	22150	-26.19	20230717	11500	42.17	20230103	22150	-26.19	20230717	11500	42.17	20230103	4.14	N	007810	500	118 억	441547	N	N	2	N	N
28	20231127	140235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16340	850	2	5.49	6851842210	423883	527.41	15480	16640	15300	20100	10850	15490	16164.51	1.87	184	69685	15790	15640	15500	15350	15210	15570	15280	118	4610	500	11460	10	1	23620751	3860	6.52	0.94	12	1.79	2508.00	17437.00	22150	20230717	-26.23	11500	20230103	42.09	22150	-26.23	20230717	11500	42.09	20230103	22150	-26.23	20230717	11500	42.09	20230103	4.14	N	007810	500	118 억	441547	N	N	2	N	N
29	20231127	130235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16280	790	2	5.10	6029049160	373608	464.86	15480	16640	15300	20100	10850	15490	16137.41	1.87	184	66221	15790	15640	15500	15350	15210	15570	15280	118	4610	500	11460	10	1	23620751	3845	6.49	0.93	12	1.58	2508.00	17437.00	22150	20230717	-26.50	11500	20230103	41.57	22150	-26.50	20230717	11500	41.57	20230103	22150	-26.50	20230717	11500	41.57	20230103	4.14	N	007810	500	118 억	441547	N	N	2	N	N
30	20231127	120234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16240	750	2	4.84	5570584230	345267	429.60	15480	16640	15300	20100	10850	15490	16134.18	1.87	184	66519	15790	15640	15500	15350	15210	15570	15280	118	4610	500	11460	10	1	23620751	3836	6.48	0.93	12	1.46	2508.00	17437.00	22150	20230717	-26.68	11500	20230103	41.22	22150	-26.68	20230717	11500	41.22	20230103	22150	-26.68	20230717	11500	41.22	20230103	4.14	N	007810	500	118 억	441547	N	N	2	N	N
31	20231127	110231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16550	1060	2	6.84	3957084740	247010	307.34	15480	16590	15300	20100	10850	15490	16019.99	1.87	184	31375	15790	15640	15500	15350	15210	15570	15280	118	4610	500	11460	10	1	23620751	3909	6.60	0.95	12	1.05	2508.00	17437.00	22150	20230717	-25.28	11500	20230103	43.91	22150	-25.28	20230717	11500	43.91	20230103	22150	-25.28	20230717	11500	43.91	20230103	4.14	N	007810	500	118 억	441547	N	N	2	N	N
32	20231127	100231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15630	140	2	0.90	990800370	64012	79.65	15480	15700	15300	20100	10850	15490	15478.35	1.87	184	12359	15790	15640	15500	15350	15210	15570	15280	118	4610	500	11460	10	1	23620751	3692	6.23	0.90	12	0.27	2508.00	17437.00	22150	20230717	-29.44	11500	20230103	35.91	22150	-29.44	20230717	11500	35.91	20230103	22150	-29.44	20230717	11500	35.91	20230103	4.14	N	007810	500	118 억	441547	N	N	2	N	N
33	20231127	090231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15380	-110	5	-0.71	40639760	2635	3.28	15480	15480	15380	20100	10850	15490	15422.42	1.87	184	-1807	15790	15640	15500	15350	15210	15570	15280	118	4610	500	11460	10	1	23620751	3633	6.13	0.88	12	0.01	2508.00	17437.00	22150	20230717	-30.56	11500	20230103	33.74	22150	-30.56	20230717	11500	33.74	20230103	22150	-30.56	20230717	11500	33.74	20230103	4.14	N	007810	500	118 억	441547	N	N	2	N	N
34	20231124	160231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15490	-10	5	-0.06	1228566050	79417	55.15	15550	15650	15360	20150	10850	15500	15469.56	1.76	-35	-3960	16353	15926	15673	15246	14993	15800	15120	118	4650	500	11470	10	1	23620751	3659	6.18	0.89	12	0.34	2508.00	17437.00	22150	20230717	-30.07	11500	20230103	34.70	22150	-30.07	20230717	11500	34.70	20230103	22150	-30.07	20230717	11500	34.70	20230103	4.12	N	007810	500	118 억	415221	N	N	2	N	N
35	20231124	150233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15410	-90	5	-0.58	1035497800	66900	46.45	15550	15650	15390	20150	10850	15500	15478.29	1.76	-35	-6171	16353	15926	15673	15246	14993	15800	15120	118	4650	500	11470	10	1	23620751	3640	6.14	0.88	12	0.28	2508.00	17437.00	22150	20230717	-30.43	11500	20230103	34.00	22150	-30.43	20230717	11500	34.00	20230103	22150	-30.43	20230717	11500	34.00	20230103	4.12	N	007810	500	118 억	415221	N	N	0	N	N
36	20231124	140233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15470	-30	5	-0.19	858880800	55441	38.50	15550	15650	15410	20150	10850	15500	15491.80	1.76	-35	-4574	16353	15926	15673	15246	14993	15800	15120	118	4650	500	11470	10	1	23620751	3654	6.17	0.89	12	0.23	2508.00	17437.00	22150	20230717	-30.16	11500	20230103	34.52	22150	-30.16	20230717	11500	34.52	20230103	22150	-30.16	20230717	11500	34.52	20230103	4.12	N	007810	500	118 억	415221	N	N	0	N	N
37	20231124	130232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15440	-60	5	-0.39	787636940	50829	35.30	15550	15650	15420	20150	10850	15500	15495.82	1.76	-35	-4335	16353	15926	15673	15246	14993	15800	15120	118	4650	500	11470	10	1	23620751	3647	6.16	0.89	12	0.22	2508.00	17437.00	22150	20230717	-30.29	11500	20230103	34.26	22150	-30.29	20230717	11500	34.26	20230103	22150	-30.29	20230717	11500	34.26	20230103	4.12	N	007810	500	118 억	415221	N	N	0	N	N
38	20231124	120234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15450	-50	5	-0.32	640489440	41306	28.68	15550	15650	15420	20150	10850	15500	15505.97	1.76	-35	-6264	16353	15926	15673	15246	14993	15800	15120	118	4650	500	11470	10	1	23620751	3649	6.16	0.89	12	0.17	2508.00	17437.00	22150	20230717	-30.25	11500	20230103	34.35	22150	-30.25	20230717	11500	34.35	20230103	22150	-30.25	20230717	11500	34.35	20230103	4.12	N	007810	500	118 억	415221	N	N	0	N	N
39	20231124	110233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15570	70	2	0.45	505702310	32581	22.62	15550	15650	15430	20150	10850	15500	15521.39	1.76	-35	-5611	16353	15926	15673	15246	14993	15800	15120	118	4650	500	11470	10	1	23620751	3678	6.21	0.89	12	0.14	2508.00	17437.00	22150	20230717	-29.71	11500	20230103	35.39	22150	-29.71	20230717	11500	35.39	20230103	22150	-29.71	20230717	11500	35.39	20230103	4.12	N	007810	500	118 억	415221	N	N	0	N	N
40	20231124	100230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15510	10	2	0.06	331419340	21336	14.82	15550	15650	15450	20150	10850	15500	15533.36	1.76	-35	-8465	16353	15926	15673	15246	14993	15800	15120	118	4650	500	11470	10	1	23620751	3664	6.18	0.89	12	0.09	2508.00	17437.00	22150	20230717	-29.98	11500	20230103	34.87	22150	-29.98	20230717	11500	34.87	20230103	22150	-29.98	20230717	11500	34.87	20230103	4.12	N	007810	500	118 억	415221	N	N	0	N	N
41	20231124	090231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15530	30	2	0.19	15720350	1011	0.70	15550	15580	15530	20150	10850	15500	15549.80	1.76	-35	100	16353	15926	15673	15246	14993	15800	15120	118	4650	500	11470	10	1	23620751	3668	6.19	0.89	12	0.00	2508.00	17437.00	22150	20230717	-29.89	11500	20230103	35.04	22150	-29.89	20230717	11500	35.04	20230103	22150	-29.89	20230717	11500	35.04	20230103	4.12	N	007810	500	118 억	415221	N	N	0	N	N
42	20231123	160229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15500	-470	5	-2.94	2252325220	143494	64.49	16040	16100	15420	20750	11180	15970	15696.75	2.00	18	-33413	16930	16450	15800	15320	14670	16690	15560	118	4780	500	11810	10	1	23620751	3661	6.18	0.89	12	0.61	2508.00	17437.00	22150	20230717	-30.02	11500	20230103	34.78	22150	-30.02	20230717	11500	34.78	20230103	22150	-30.02	20230717	11500	34.78	20230103	4.09	N	007810	500	118 억	471762	N	N	179	N	N
43	20231123	150236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15440	-530	5	-3.32	2050988680	130473	58.64	16040	16100	15420	20750	11180	15970	15719.64	2.00	18	-30715	16930	16450	15800	15320	14670	16690	15560	118	4780	500	11810	10	1	23620751	3647	6.16	0.89	12	0.55	2508.00	17437.00	22150	20230717	-30.29	11500	20230103	34.26	22150	-30.29	20230717	11500	34.26	20230103	22150	-30.29	20230717	11500	34.26	20230103	4.09	N	007810	500	118 억	471762	N	N	179	N	N
44	20231123	140234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15460	-510	5	-3.19	1843159250	117016	52.59	16040	16100	15450	20750	11180	15970	15751.34	2.00	18	-24519	16930	16450	15800	15320	14670	16690	15560	118	4780	500	11810	10	1	23620751	3652	6.16	0.89	12	0.50	2508.00	17437.00	22150	20230717	-30.20	11500	20230103	34.43	22150	-30.20	20230717	11500	34.43	20230103	22150	-30.20	20230717	11500	34.43	20230103	4.09	N	007810	500	118 억	471762	N	N	179	N	N
45	20231123	130233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15540	-430	5	-2.69	1617815750	102487	46.06	16040	16100	15540	20750	11180	15970	15785.57	2.00	18	-17232	16930	16450	15800	15320	14670	16690	15560	118	4780	500	11810	10	1	23620751	3671	6.20	0.89	12	0.43	2508.00	17437.00	22150	20230717	-29.84	11500	20230103	35.13	22150	-29.84	20230717	11500	35.13	20230103	22150	-29.84	20230717	11500	35.13	20230103	4.09	N	007810	500	118 억	471762	N	N	179	N	N
46	20231123	120232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15630	-340	5	-2.13	1387187200	87693	39.41	16040	16100	15600	20750	11180	15970	15818.68	2.00	18	-13150	16930	16450	15800	15320	14670	16690	15560	118	4780	500	11810	10	1	23620751	3692	6.23	0.90	12	0.37	2508.00	17437.00	22150	20230717	-29.44	11500	20230103	35.91	22150	-29.44	20230717	11500	35.91	20230103	22150	-29.44	20230717	11500	35.91	20230103	4.09	N	007810	500	118 억	471762	N	N	179	N	N
47	20231123	110234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15630	-340	5	-2.13	1300187180	82133	36.91	16040	16100	15600	20750	11180	15970	15830.27	2.00	18	-11067	16930	16450	15800	15320	14670	16690	15560	118	4780	500	11810	10	1	23620751	3692	6.23	0.90	12	0.35	2508.00	17437.00	22150	20230717	-29.44	11500	20230103	35.91	22150	-29.44	20230717	11500	35.91	20230103	22150	-29.44	20230717	11500	35.91	20230103	4.09	N	007810	500	118 억	471762	N	N	179	N	N
48	20231123	100232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15730	-240	5	-1.50	997589360	62826	28.24	16040	16100	15710	20750	11180	15970	15878.61	2.00	18	-6656	16930	16450	15800	15320	14670	16690	15560	118	4780	500	11810	10	1	23620751	3716	6.27	0.90	12	0.27	2508.00	17437.00	22150	20230717	-28.98	11500	20230103	36.78	22150	-28.98	20230717	11500	36.78	20230103	22150	-28.98	20230717	11500	36.78	20230103	4.09	N	007810	500	118 억	471762	N	N	179	N	N
49	20231123	090230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16060	90	2	0.56	169150490	10551	4.74	16040	16100	15950	20750	11180	15970	16031.70	2.00	18	-679	16930	16450	15800	15320	14670	16690	15560	118	4780	500	11810	10	1	23620751	3793	6.40	0.92	12	0.04	2508.00	17437.00	22150	20230717	-27.49	11500	20230103	39.65	22150	-27.49	20230717	11500	39.65	20230103	22150	-27.49	20230717	11500	39.65	20230103	4.09	N	007810	500	118 억	471762	N	N	179	N	N
50	20231122	160226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15970	420	2	2.70	3494621510	221605	154.00	15200	16280	15150	20200	10890	15550	15769.43	1.83	0	42090	15943	15746	15573	15376	15203	15660	15290	118	4650	500	11500	10	1	23620751	3772	6.37	0.92	12	0.94	2508.00	17437.00	22150	20230717	-27.90	11500	20230103	38.87	22150	-27.90	20230717	11500	38.87	20230103	22150	-27.90	20230717	11500	38.87	20230103	4.07	N	007810	500	118 억	433374	N	N	179	N	N
51	20231122	150230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15910	360	2	2.32	3324896700	210934	146.59	15200	16280	15150	20200	10890	15550	15762.81	1.83	0	37790	15943	15746	15573	15376	15203	15660	15290	118	4650	500	11500	10	1	23620751	3758	6.34	0.91	12	0.89	2508.00	17437.00	22150	20230717	-28.17	11500	20230103	38.35	22150	-28.17	20230717	11500	38.35	20230103	22150	-28.17	20230717	11500	38.35	20230103	4.07	N	007810	500	118 억	433374	N	N	362	N	N
52	20231122	140225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15820	270	2	1.74	1587012130	102837	71.47	15200	15820	15150	20200	10890	15550	15432.23	1.83	0	23955	15943	15746	15573	15376	15203	15660	15290	118	4650	500	11500	10	1	23620751	3737	6.31	0.91	12	0.44	2508.00	17437.00	22150	20230717	-28.58	11500	20230103	37.57	22150	-28.58	20230717	11500	37.57	20230103	22150	-28.58	20230717	11500	37.57	20230103	4.07	N	007810	500	118 억	433374	N	N	362	N	N
53	20231122	130236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15390	-160	5	-1.03	1092635340	71202	49.48	15200	15540	15150	20200	10890	15550	15345.37	1.83	0	11849	15943	15746	15573	15376	15203	15660	15290	118	4650	500	11500	10	1	23620751	3635	6.14	0.88	12	0.30	2508.00	17437.00	22150	20230717	-30.52	11500	20230103	33.83	22150	-30.52	20230717	11500	33.83	20230103	22150	-30.52	20230717	11500	33.83	20230103	4.07	N	007810	500	118 억	433374	N	N	362	N	N
54	20231122	120234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15420	-130	5	-0.84	963490530	62806	43.65	15200	15540	15150	20200	10890	15550	15340.51	1.83	0	11899	15943	15746	15573	15376	15203	15660	15290	118	4650	500	11500	10	1	23620751	3642	6.15	0.88	12	0.27	2508.00	17437.00	22150	20230717	-30.38	11500	20230103	34.09	22150	-30.38	20230717	11500	34.09	20230103	22150	-30.38	20230717	11500	34.09	20230103	4.07	N	007810	500	118 억	433374	N	N	362	N	N
55	20231122	110241	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15400	-150	5	-0.96	883918250	57640	40.06	15200	15540	15150	20200	10890	15550	15334.89	1.83	0	12054	15943	15746	15573	15376	15203	15660	15290	118	4650	500	11500	10	1	23620751	3638	6.14	0.88	12	0.24	2508.00	17437.00	22150	20230717	-30.47	11500	20230103	33.91	22150	-30.47	20230717	11500	33.91	20230103	22150	-30.47	20230717	11500	33.91	20230103	4.07	N	007810	500	118 억	433374	N	N	362	N	N
56	20231122	100236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15420	-130	5	-0.84	672607590	43985	30.57	15200	15480	15150	20200	10890	15550	15291.34	1.83	0	9859	15943	15746	15573	15376	15203	15660	15290	118	4650	500	11500	10	1	23620751	3642	6.15	0.88	12	0.19	2508.00	17437.00	22150	20230717	-30.38	11500	20230103	34.09	22150	-30.38	20230717	11500	34.09	20230103	22150	-30.38	20230717	11500	34.09	20230103	4.07	N	007810	500	118 억	433374	N	N	362	N	N
57	20231122	090227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15170	-380	5	-2.44	279817280	18399	12.79	15200	15290	15150	20200	10890	15550	15206.98	1.83	0	2371	15943	15746	15573	15376	15203	15660	15290	118	4650	500	11500	10	1	23620751	3583	6.05	0.87	12	0.08	2508.00	17437.00	22150	20230717	-31.51	11500	20230103	31.91	22150	-31.51	20230717	11500	31.91	20230103	22150	-31.51	20230717	11500	31.91	20230103	4.07	N	007810	500	118 억	433374	N	N	362	N	N
58	20231121	160229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15550	180	2	1.17	2213389420	141793	117.69	15560	15770	15400	19980	10760	15370	15610.03	1.86	0	-5898	16003	15686	15353	15036	14703	15845	15195	118	4610	500	11370	10	1	23620751	3673	6.20	0.89	12	0.60	2508.00	17437.00	22150	20230717	-29.80	11500	20230103	35.22	22150	-29.80	20230717	11500	35.22	20230103	22150	-29.80	20230717	11500	35.22	20230103	3.94	N	007810	500	118 억	439796	N	N	362	N	N
59	20231121	150229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15580	210	2	1.37	2087468970	133700	110.97	15560	15770	15400	19980	10760	15370	15613.08	1.86	0	-5412	16003	15686	15353	15036	14703	15845	15195	118	4610	500	11370	10	1	23620751	3680	6.21	0.89	12	0.57	2508.00	17437.00	22150	20230717	-29.66	11500	20230103	35.48	22150	-29.66	20230717	11500	35.48	20230103	22150	-29.66	20230717	11500	35.48	20230103	3.94	N	007810	500	118 억	439796	N	N	57	N	N
60	20231121	140225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15560	190	2	1.24	1859435680	119080	98.83	15560	15770	15400	19980	10760	15370	15615.01	1.86	0	-6914	16003	15686	15353	15036	14703	15845	15195	118	4610	500	11370	10	1	23620751	3675	6.20	0.89	12	0.50	2508.00	17437.00	22150	20230717	-29.75	11500	20230103	35.30	22150	-29.75	20230717	11500	35.30	20230103	22150	-29.75	20230717	11500	35.30	20230103	3.94	N	007810	500	118 억	439796	N	N	57	N	N
61	20231121	130227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15590	220	2	1.43	1741315910	111493	92.54	15560	15770	15400	19980	10760	15370	15618.16	1.86	0	-6062	16003	15686	15353	15036	14703	15845	15195	118	4610	500	11370	10	1	23620751	3682	6.22	0.89	12	0.47	2508.00	17437.00	22150	20230717	-29.62	11500	20230103	35.57	22150	-29.62	20230717	11500	35.57	20230103	22150	-29.62	20230717	11500	35.57	20230103	3.94	N	007810	500	118 억	439796	N	N	57	N	N
62	20231121	120226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15640	270	2	1.76	1586343980	101560	84.29	15560	15770	15400	19980	10760	15370	15619.77	1.86	0	-3015	16003	15686	15353	15036	14703	15845	15195	118	4610	500	11370	10	1	23620751	3694	6.24	0.90	12	0.43	2508.00	17437.00	22150	20230717	-29.39	11500	20230103	36.00	22150	-29.39	20230717	11500	36.00	20230103	22150	-29.39	20230717	11500	36.00	20230103	3.94	N	007810	500	118 억	439796	N	N	57	N	N
63	20231121	110225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15720	350	2	2.28	1370324930	87771	72.85	15560	15770	15400	19980	10760	15370	15612.50	1.86	0	2676	16003	15686	15353	15036	14703	15845	15195	118	4610	500	11370	10	1	23620751	3713	6.27	0.90	12	0.37	2508.00	17437.00	22150	20230717	-29.03	11500	20230103	36.70	22150	-29.03	20230717	11500	36.70	20230103	22150	-29.03	20230717	11500	36.70	20230103	3.94	N	007810	500	118 억	439796	N	N	57	N	N
64	20231121	100222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15640	270	2	1.76	797124070	51242	42.53	15560	15690	15400	19980	10760	15370	15556.07	1.86	0	4136	16003	15686	15353	15036	14703	15845	15195	118	4610	500	11370	10	1	23620751	3694	6.24	0.90	12	0.22	2508.00	17437.00	22150	20230717	-29.39	11500	20230103	36.00	22150	-29.39	20230717	11500	36.00	20230103	22150	-29.39	20230717	11500	36.00	20230103	3.94	N	007810	500	118 억	439796	N	N	57	N	N
65	20231121	090223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15520	150	2	0.98	63255570	4069	3.38	15560	15580	15500	19980	10760	15370	15545.73	1.86	0	-316	16003	15686	15353	15036	14703	15845	15195	118	4610	500	11370	10	1	23620751	3666	6.19	0.89	12	0.02	2508.00	17437.00	22150	20230717	-29.93	11500	20230103	34.96	22150	-29.93	20230717	11500	34.96	20230103	22150	-29.93	20230717	11500	34.96	20230103	3.94	N	007810	500	118 억	439796	N	N	57	N	N
66	20231120	160224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15370	320	2	2.13	1836044840	119415	77.32	15020	15670	15020	19560	10540	15050	15375.33	1.91	0	-10545	15556	15302	15166	14912	14776	15235	14845	118	4510	500	11130	10	1	23620751	3631	6.13	0.88	12	0.51	2508.00	17437.00	22150	20230717	-30.61	11500	20230103	33.65	22150	-30.61	20230717	11500	33.65	20230103	22150	-30.61	20230717	11500	33.65	20230103	3.99	N	007810	500	118 억	450088	N	N	57	N	N
67	20231120	150225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15370	320	2	2.13	1727955490	112380	72.76	15020	15670	15020	19560	10540	15050	15376.01	1.91	0	-8624	15556	15302	15166	14912	14776	15235	14845	118	4510	500	11130	10	1	23620751	3631	6.13	0.88	12	0.48	2508.00	17437.00	22150	20230717	-30.61	11500	20230103	33.65	22150	-30.61	20230717	11500	33.65	20230103	22150	-30.61	20230717	11500	33.65	20230103	3.99	N	007810	500	118 억	450088	N	N	997	N	N
68	20231120	140226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15320	270	2	1.79	1593996820	103635	67.10	15020	15670	15020	19560	10540	15050	15380.87	1.91	0	-7070	15556	15302	15166	14912	14776	15235	14845	118	4510	500	11130	10	1	23620751	3619	6.11	0.88	12	0.44	2508.00	17437.00	22150	20230717	-30.84	11500	20230103	33.22	22150	-30.84	20230717	11500	33.22	20230103	22150	-30.84	20230717	11500	33.22	20230103	3.99	N	007810	500	118 억	450088	N	N	997	N	N
69	20231120	130224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15310	260	2	1.73	1323567250	85941	55.65	15020	15670	15020	19560	10540	15050	15400.88	1.91	0	-5340	15556	15302	15166	14912	14776	15235	14845	118	4510	500	11130	10	1	23620751	3616	6.10	0.88	12	0.36	2508.00	17437.00	22150	20230717	-30.88	11500	20230103	33.13	22150	-30.88	20230717	11500	33.13	20230103	22150	-30.88	20230717	11500	33.13	20230103	3.99	N	007810	500	118 억	450088	N	N	997	N	N
70	20231120	120223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15330	280	2	1.86	1244475280	80778	52.30	15020	15670	15020	19560	10540	15050	15406.12	1.91	0	-4454	15556	15302	15166	14912	14776	15235	14845	118	4510	500	11130	10	1	23620751	3621	6.11	0.88	12	0.34	2508.00	17437.00	22150	20230717	-30.79	11500	20230103	33.30	22150	-30.79	20230717	11500	33.30	20230103	22150	-30.79	20230717	11500	33.30	20230103	3.99	N	007810	500	118 억	450088	N	N	997	N	N
71	20231120	110223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15380	330	2	2.19	1159063110	75216	48.70	15020	15670	15020	19560	10540	15050	15409.79	1.91	0	-3671	15556	15302	15166	14912	14776	15235	14845	118	4510	500	11130	10	1	23620751	3633	6.13	0.88	12	0.32	2508.00	17437.00	22150	20230717	-30.56	11500	20230103	33.74	22150	-30.56	20230717	11500	33.74	20230103	22150	-30.56	20230717	11500	33.74	20230103	3.99	N	007810	500	118 억	450088	N	N	997	N	N
72	20231120	100224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15320	270	2	1.79	977507000	63376	41.04	15020	15670	15020	19560	10540	15050	15423.93	1.91	0	-7739	15556	15302	15166	14912	14776	15235	14845	118	4510	500	11130	10	1	23620751	3619	6.11	0.88	12	0.27	2508.00	17437.00	22150	20230717	-30.84	11500	20230103	33.22	22150	-30.84	20230717	11500	33.22	20230103	22150	-30.84	20230717	11500	33.22	20230103	3.99	N	007810	500	118 억	450088	N	N	997	N	N
73	20231120	090224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15140	90	2	0.60	21064670	1397	0.90	15020	15180	15020	19560	10540	15050	15078.50	1.91	0	288	15556	15302	15166	14912	14776	15235	14845	118	4510	500	11130	10	1	23620751	3576	6.04	0.87	12	0.01	2508.00	17437.00	22150	20230717	-31.65	11500	20230103	31.65	22150	-31.65	20230717	11500	31.65	20230103	22150	-31.65	20230717	11500	31.65	20230103	3.99	N	007810	500	118 억	450088	N	N	997	N	N
74	20231117	160227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15050	-20	5	-0.13	2333675000	153342	227.23	15100	15420	15030	19590	10550	15070	15219.11	2.04	0	-29817	15410	15240	14960	14790	14510	15325	14875	118	4520	500	11150	10	1	23620751	3555	6.00	0.86	12	0.65	2508.00	17437.00	22150	20230717	-32.05	11500	20230103	30.87	22150	-32.05	20230717	11500	30.87	20230103	22150	-32.05	20230717	11500	30.87	20230103	4.02	N	007810	500	118 억	482913	N	N	997	N	N
75	20231117	150229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15130	60	2	0.40	2236650690	146902	217.69	15100	15420	15030	19590	10550	15070	15225.46	2.04	0	-29187	15410	15240	14960	14790	14510	15325	14875	118	4520	500	11150	10	1	23620751	3574	6.03	0.87	12	0.62	2508.00	17437.00	22150	20230717	-31.69	11500	20230103	31.57	22150	-31.69	20230717	11500	31.57	20230103	22150	-31.69	20230717	11500	31.57	20230103	4.02	N	007810	500	118 억	482913	N	N	286	N	N
76	20231117	140229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15140	70	2	0.46	2116199560	138914	205.85	15100	15420	15030	19590	10550	15070	15233.88	2.04	0	-27625	15410	15240	14960	14790	14510	15325	14875	118	4520	500	11150	10	1	23620751	3576	6.04	0.87	12	0.59	2508.00	17437.00	22150	20230717	-31.65	11500	20230103	31.65	22150	-31.65	20230717	11500	31.65	20230103	22150	-31.65	20230717	11500	31.65	20230103	4.02	N	007810	500	118 억	482913	N	N	286	N	N
77	20231117	130228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15150	80	2	0.53	1975020420	129574	192.01	15100	15420	15030	19590	10550	15070	15242.41	2.04	0	-24520	15410	15240	14960	14790	14510	15325	14875	118	4520	500	11150	10	1	23620751	3579	6.04	0.87	12	0.55	2508.00	17437.00	22150	20230717	-31.60	11500	20230103	31.74	22150	-31.60	20230717	11500	31.74	20230103	22150	-31.60	20230717	11500	31.74	20230103	4.02	N	007810	500	118 억	482913	N	N	286	N	N
78	20231117	120228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15220	150	2	1.00	1750298720	114753	170.05	15100	15420	15030	19590	10550	15070	15252.75	2.04	0	-17709	15410	15240	14960	14790	14510	15325	14875	118	4520	500	11150	10	1	23620751	3595	6.07	0.87	12	0.49	2508.00	17437.00	22150	20230717	-31.29	11500	20230103	32.35	22150	-31.29	20230717	11500	32.35	20230103	22150	-31.29	20230717	11500	32.35	20230103	4.02	N	007810	500	118 억	482913	N	N	286	N	N
79	20231117	110229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15200	130	2	0.86	1293932090	84916	125.84	15100	15380	15030	19590	10550	15070	15237.79	2.04	0	-19177	15410	15240	14960	14790	14510	15325	14875	118	4520	500	11150	10	1	23620751	3590	6.06	0.87	12	0.36	2508.00	17437.00	22150	20230717	-31.38	11500	20230103	32.17	22150	-31.38	20230717	11500	32.17	20230103	22150	-31.38	20230717	11500	32.17	20230103	4.02	N	007810	500	118 억	482913	N	N	286	N	N
80	20231117	100229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15280	210	2	1.39	922517550	60585	89.78	15100	15380	15030	19590	10550	15070	15226.83	2.04	0	-11276	15410	15240	14960	14790	14510	15325	14875	118	4520	500	11150	10	1	23620751	3609	6.09	0.88	12	0.26	2508.00	17437.00	22150	20230717	-31.02	11500	20230103	32.87	22150	-31.02	20230717	11500	32.87	20230103	22150	-31.02	20230717	11500	32.87	20230103	4.02	N	007810	500	118 억	482913	N	N	286	N	N
81	20231117	090228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15110	40	2	0.27	21763120	1443	2.14	15100	15120	15030	19590	10550	15070	15081.86	2.04	0	-723	15410	15240	14960	14790	14510	15325	14875	118	4520	500	11150	10	1	23620751	3569	6.02	0.87	12	0.01	2508.00	17437.00	22150	20230717	-31.78	11500	20230103	31.39	22150	-31.78	20230717	11500	31.39	20230103	22150	-31.78	20230717	11500	31.39	20230103	4.02	N	007810	500	118 억	482913	N	N	286	N	N
82	20231116	160228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15070	210	2	1.41	973386160	65195	59.29	14830	15130	14680	19310	10410	14860	14930.38	1.99	0	9925	15253	15056	14893	14696	14533	15155	14795	118	4450	500	10990	10	1	23620751	3560	6.01	0.86	12	0.28	2508.00	17437.00	22150	20230717	-31.96	11500	20230103	31.04	22150	-31.96	20230717	11500	31.04	20230103	22150	-31.96	20230717	11500	31.04	20230103	4.04	N	007810	500	118 억	469825	N	N	482	N	N
83	20231116	150228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15080	220	2	1.48	844505910	56645	51.52	14830	15130	14680	19310	10410	14860	14908.75	1.99	0	9679	15253	15056	14893	14696	14533	15155	14795	118	4450	500	10990	10	1	23620751	3562	6.01	0.86	12	0.24	2508.00	17437.00	22150	20230717	-31.92	11500	20230103	31.13	22150	-31.92	20230717	11500	31.13	20230103	22150	-31.92	20230717	11500	31.13	20230103	4.04	N	007810	500	118 억	469825	N	N	482	N	N
84	20231116	140226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14990	130	2	0.87	585028730	39407	35.84	14830	15000	14680	19310	10410	14860	14845.81	1.99	0	8970	15253	15056	14893	14696	14533	15155	14795	118	4450	500	10990	10	1	23620751	3541	5.98	0.86	12	0.17	2508.00	17437.00	22150	20230717	-32.33	11500	20230103	30.35	22150	-32.33	20230717	11500	30.35	20230103	22150	-32.33	20230717	11500	30.35	20230103	4.04	N	007810	500	118 억	469825	N	N	482	N	N
85	20231116	130227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14890	30	2	0.20	477300000	32189	29.27	14830	15000	14680	19310	10410	14860	14828.05	1.99	0	5774	15253	15056	14893	14696	14533	15155	14795	118	4450	500	10990	10	1	23620751	3517	5.94	0.85	12	0.14	2508.00	17437.00	22150	20230717	-32.78	11500	20230103	29.48	22150	-32.78	20230717	11500	29.48	20230103	22150	-32.78	20230717	11500	29.48	20230103	4.04	N	007810	500	118 억	469825	N	N	482	N	N
86	20231116	120228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14910	50	2	0.34	426948860	28808	26.20	14830	15000	14680	19310	10410	14860	14820.50	1.99	0	5427	15253	15056	14893	14696	14533	15155	14795	118	4450	500	10990	10	1	23620751	3522	5.94	0.86	12	0.12	2508.00	17437.00	22150	20230717	-32.69	11500	20230103	29.65	22150	-32.69	20230717	11500	29.65	20230103	22150	-32.69	20230717	11500	29.65	20230103	4.04	N	007810	500	118 억	469825	N	N	482	N	N
87	20231116	110227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14790	-70	5	-0.47	320349610	21643	19.68	14830	15000	14680	19310	10410	14860	14801.53	1.99	0	1547	15253	15056	14893	14696	14533	15155	14795	118	4450	500	10990	10	1	23620751	3494	5.90	0.85	12	0.09	2508.00	17437.00	22150	20230717	-33.23	11500	20230103	28.61	22150	-33.23	20230717	11500	28.61	20230103	22150	-33.23	20230717	11500	28.61	20230103	4.04	N	007810	500	118 억	469825	N	N	482	N	N
88	20231116	100225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14860	0	3	0.00	24368850	1645	1.50	14830	14860	14770	19310	10410	14860	14813.89	1.99	0	137	15253	15056	14893	14696	14533	15155	14795	118	4450	500	10990	10	1	23620751	3510	5.93	0.85	12	0.01	2508.00	17437.00	22150	20230717	-32.91	11500	20230103	29.22	22150	-32.91	20230717	11500	29.22	20230103	22150	-32.91	20230717	11500	29.22	20230103	4.04	N	007810	500	118 억	469825	N	N	482	N	N
89	20231116	090224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14860	0	3	0.00	0	0	0.00	0	0	0	19310	10410	14860	0.00	1.99	0	0	15253	15056	14893	14696	14533	15155	14795	118	4450	500	10990	10	1	23620751	3510	5.93	0.85	12	0.00	2508.00	17437.00	22150	20230717	-32.91	11500	20230103	29.22	22150	-32.91	20230717	11500	29.22	20230103	22150	-32.91	20230717	11500	29.22	20230103	4.04	N	007810	500	118 억	469825	N	N	482	N	N
90	20231115	160217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14860	360	2	2.48	1638471640	109849	224.04	14840	15090	14730	18850	10150	14500	14915.74	1.94	0	12766	14880	14690	14380	14190	13880	14785	14285	118	4350	500	10730	10	1	23620751	3510	5.93	0.85	12	0.47	2508.00	17437.00	22150	20230717	-32.91	11500	20230103	29.22	22150	-32.91	20230717	11500	29.22	20230103	22150	-32.91	20230717	11500	29.22	20230103	4.06	N	007810	500	118 억	458623	N	N	482	N	N
91	20231115	150229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14870	370	2	2.55	1582230930	106067	216.32	14840	15090	14730	18850	10150	14500	14917.28	1.94	0	12974	14880	14690	14380	14190	13880	14785	14285	118	4350	500	10730	10	1	23620751	3512	5.93	0.85	12	0.45	2508.00	17437.00	22150	20230717	-32.87	11500	20230103	29.30	22150	-32.87	20230717	11500	29.30	20230103	22150	-32.87	20230717	11500	29.30	20230103	4.06	N	007810	500	118 억	458623	N	N	0	N	N
92	20231115	140230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14930	430	2	2.97	1406449880	94272	192.27	14840	15090	14730	18850	10150	14500	14919.06	1.94	0	14145	14880	14690	14380	14190	13880	14785	14285	118	4350	500	10730	10	1	23620751	3527	5.95	0.86	12	0.40	2508.00	17437.00	22150	20230717	-32.60	11500	20230103	29.83	22150	-32.60	20230717	11500	29.83	20230103	22150	-32.60	20230717	11500	29.83	20230103	4.06	N	007810	500	118 억	458623	N	N	0	N	N
93	20231115	130230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14940	440	2	3.03	1331827000	89274	182.07	14840	15090	14730	18850	10150	14500	14918.42	1.94	0	14860	14880	14690	14380	14190	13880	14785	14285	118	4350	500	10730	10	1	23620751	3529	5.96	0.86	12	0.38	2508.00	17437.00	22150	20230717	-32.55	11500	20230103	29.91	22150	-32.55	20230717	11500	29.91	20230103	22150	-32.55	20230717	11500	29.91	20230103	4.06	N	007810	500	118 억	458623	N	N	0	N	N
94	20231115	120231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14870	370	2	2.55	1252921680	83982	171.28	14840	15090	14730	18850	10150	14500	14918.93	1.94	0	12861	14880	14690	14380	14190	13880	14785	14285	118	4350	500	10730	10	1	23620751	3512	5.93	0.85	12	0.36	2508.00	17437.00	22150	20230717	-32.87	11500	20230103	29.30	22150	-32.87	20230717	11500	29.30	20230103	22150	-32.87	20230717	11500	29.30	20230103	4.06	N	007810	500	118 억	458623	N	N	0	N	N
95	20231115	110232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14870	370	2	2.55	1203994160	80699	164.58	14840	15090	14730	18850	10150	14500	14919.57	1.94	0	13727	14880	14690	14380	14190	13880	14785	14285	118	4350	500	10730	10	1	23620751	3512	5.93	0.85	12	0.34	2508.00	17437.00	22150	20230717	-32.87	11500	20230103	29.30	22150	-32.87	20230717	11500	29.30	20230103	22150	-32.87	20230717	11500	29.30	20230103	4.06	N	007810	500	118 억	458623	N	N	0	N	N
96	20231115	100229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15000	500	2	3.45	1052918070	70547	143.88	14840	15090	14730	18850	10150	14500	14925.06	1.94	0	14331	14880	14690	14380	14190	13880	14785	14285	118	4350	500	10730	10	1	23620751	3543	5.98	0.86	12	0.30	2508.00	17437.00	22150	20230717	-32.28	11500	20230103	30.43	22150	-32.28	20230717	11500	30.43	20230103	22150	-32.28	20230717	11500	30.43	20230103	4.06	N	007810	500	118 억	458623	N	N	0	N	N
97	20231115	090227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14730	230	2	1.59	230526530	15527	31.67	14840	14950	14730	18850	10150	14500	14846.82	1.94	0	-7789	14880	14690	14380	14190	13880	14785	14285	118	4350	500	10730	10	1	23620751	3479	5.87	0.84	12	0.07	2508.00	17437.00	22150	20230717	-33.50	11500	20230103	28.09	22150	-33.50	20230717	11500	28.09	20230103	22150	-33.50	20230717	11500	28.09	20230103	4.06	N	007810	500	118 억	458623	N	N	0	N	N
98	20231114	160227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14500	440	2	3.13	702593900	48911	48.35	14070	14570	14070	18270	9850	14060	14364.71	1.89	0	11082	14980	14520	14290	13830	13600	14405	13715	118	4210	500	10400	10	1	23620751	3425	5.78	0.83	12	0.21	2508.00	17437.00	22150	20230717	-34.54	11500	20230103	26.09	22150	-34.54	20230717	11500	26.09	20230103	22150	-34.54	20230717	11500	26.09	20230103	4.06	N	007810	500	118 억	446420	N	N	222	N	N
99	20231114	150227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14470	410	2	2.92	653088700	45495	44.97	14070	14570	14070	18270	9850	14060	14355.18	1.89	0	9636	14980	14520	14290	13830	13600	14405	13715	118	4210	500	10400	10	1	23620751	3418	5.77	0.83	12	0.19	2508.00	17437.00	22150	20230717	-34.67	11500	20230103	25.83	22150	-34.67	20230717	11500	25.83	20230103	22150	-34.67	20230717	11500	25.83	20230103	4.06	N	007810	500	118 억	446420	N	N	222	N	N
100	20231114	140227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14460	400	2	2.84	541651080	37814	37.38	14070	14460	14070	18270	9850	14060	14324.09	1.89	0	7428	14980	14520	14290	13830	13600	14405	13715	118	4210	500	10400	10	1	23620751	3416	5.77	0.83	12	0.16	2508.00	17437.00	22150	20230717	-34.72	11500	20230103	25.74	22150	-34.72	20230717	11500	25.74	20230103	22150	-34.72	20230717	11500	25.74	20230103	4.06	N	007810	500	118 억	446420	N	N	222	N	N
101	20231114	130228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14420	360	2	2.56	434187150	30364	30.02	14070	14460	14070	18270	9850	14060	14299.41	1.89	0	5984	14980	14520	14290	13830	13600	14405	13715	118	4210	500	10400	10	1	23620751	3406	5.75	0.83	12	0.13	2508.00	17437.00	22150	20230717	-34.90	11500	20230103	25.39	22150	-34.90	20230717	11500	25.39	20230103	22150	-34.90	20230717	11500	25.39	20230103	4.06	N	007810	500	118 억	446420	N	N	222	N	N
102	20231114	120227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14430	370	2	2.63	387254890	27107	26.80	14070	14460	14070	18270	9850	14060	14286.16	1.89	0	5394	14980	14520	14290	13830	13600	14405	13715	118	4210	500	10400	10	1	23620751	3408	5.75	0.83	12	0.11	2508.00	17437.00	22150	20230717	-34.85	11500	20230103	25.48	22150	-34.85	20230717	11500	25.48	20230103	22150	-34.85	20230717	11500	25.48	20230103	4.06	N	007810	500	118 억	446420	N	N	222	N	N
103	20231114	110229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14310	250	2	1.78	254183570	17861	17.66	14070	14340	14070	18270	9850	14060	14231.21	1.89	0	2066	14980	14520	14290	13830	13600	14405	13715	118	4210	500	10400	10	1	23620751	3380	5.71	0.82	12	0.08	2508.00	17437.00	22150	20230717	-35.40	11500	20230103	24.43	22150	-35.40	20230717	11500	24.43	20230103	22150	-35.40	20230717	11500	24.43	20230103	4.06	N	007810	500	118 억	446420	N	N	222	N	N
104	20231114	100227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14190	130	2	0.92	140122840	9868	9.75	14070	14290	14070	18270	9850	14060	14199.72	1.89	0	-593	14980	14520	14290	13830	13600	14405	13715	118	4210	500	10400	10	1	23620751	3352	5.66	0.81	12	0.04	2508.00	17437.00	22150	20230717	-35.94	11500	20230103	23.39	22150	-35.94	20230717	11500	23.39	20230103	22150	-35.94	20230717	11500	23.39	20230103	4.06	N	007810	500	118 억	446420	N	N	222	N	N
105	20231114	090226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14090	30	2	0.21	2679440	190	0.19	14070	14180	14070	18270	9850	14060	14102.32	1.89	0	-47	14980	14520	14290	13830	13600	14405	13715	118	4210	500	10400	10	1	23620751	3328	5.62	0.81	12	0.00	2508.00	17437.00	22150	20230717	-36.39	11500	20230103	22.52	22150	-36.39	20230717	11500	22.52	20230103	22150	-36.39	20230717	11500	22.52	20230103	4.06	N	007810	500	118 억	446420	N	N	222	N	N
106	20231113	160225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14060	-460	5	-3.17	1439794070	100435	187.75	14650	14750	14060	18870	10170	14520	14335.84	1.94	0	-11427	14820	14670	14460	14310	14100	14745	14385	118	4350	500	10740	10	1	23620751	3321	5.61	0.81	12	0.43	2508.00	17437.00	22150	20230717	-36.52	11500	20230103	22.26	22150	-36.52	20230717	11500	22.26	20230103	22150	-36.52	20230717	11500	22.26	20230103	4.04	N	007810	500	118 억	458606	N	N	222	N	N
107	20231113	150225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14090	-430	5	-2.96	1317982110	91786	171.58	14650	14750	14060	18870	10170	14520	14359.29	1.94	0	-12288	14820	14670	14460	14310	14100	14745	14385	118	4350	500	10740	10	1	23620751	3328	5.62	0.81	12	0.39	2508.00	17437.00	22150	20230717	-36.39	11500	20230103	22.52	22150	-36.39	20230717	11500	22.52	20230103	22150	-36.39	20230717	11500	22.52	20230103	4.04	N	007810	500	118 억	458606	N	N	9	N	N
108	20231113	140224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14200	-320	5	-2.20	1213137890	84382	157.74	14650	14750	14060	18870	10170	14520	14376.74	1.94	0	-9383	14820	14670	14460	14310	14100	14745	14385	118	4350	500	10740	10	1	23620751	3354	5.66	0.81	12	0.36	2508.00	17437.00	22150	20230717	-35.89	11500	20230103	23.48	22150	-35.89	20230717	11500	23.48	20230103	22150	-35.89	20230717	11500	23.48	20230103	4.04	N	007810	500	118 억	458606	N	N	9	N	N
109	20231113	130223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14090	-430	5	-2.96	1147548470	79745	149.07	14650	14750	14080	18870	10170	14520	14390.22	1.94	0	-7675	14820	14670	14460	14310	14100	14745	14385	118	4350	500	10740	10	1	23620751	3328	5.62	0.81	12	0.34	2508.00	17437.00	22150	20230717	-36.39	11500	20230103	22.52	22150	-36.39	20230717	11500	22.52	20230103	22150	-36.39	20230717	11500	22.52	20230103	4.04	N	007810	500	118 억	458606	N	N	9	N	N
110	20231113	120223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14100	-420	5	-2.89	1072553460	74433	139.14	14650	14750	14100	18870	10170	14520	14409.65	1.94	0	-6390	14820	14670	14460	14310	14100	14745	14385	118	4350	500	10740	10	1	23620751	3331	5.62	0.81	12	0.32	2508.00	17437.00	22150	20230717	-36.34	11500	20230103	22.61	22150	-36.34	20230717	11500	22.61	20230103	22150	-36.34	20230717	11500	22.61	20230103	4.04	N	007810	500	118 억	458606	N	N	9	N	N
111	20231113	110222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14290	-230	5	-1.58	856909390	59244	110.75	14650	14750	14230	18870	10170	14520	14464.07	1.94	0	-1901	14820	14670	14460	14310	14100	14745	14385	118	4350	500	10740	10	1	23620751	3375	5.70	0.82	12	0.25	2508.00	17437.00	22150	20230717	-35.49	11500	20230103	24.26	22150	-35.49	20230717	11500	24.26	20230103	22150	-35.49	20230717	11500	24.26	20230103	4.04	N	007810	500	118 억	458606	N	N	9	N	N
112	20231113	100224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14470	-50	5	-0.34	453895970	31129	58.19	14650	14750	14430	18870	10170	14520	14581.13	1.94	0	2277	14820	14670	14460	14310	14100	14745	14385	118	4350	500	10740	10	1	23620751	3418	5.77	0.83	12	0.13	2508.00	17437.00	22150	20230717	-34.67	11500	20230103	25.83	22150	-34.67	20230717	11500	25.83	20230103	22150	-34.67	20230717	11500	25.83	20230103	4.04	N	007810	500	118 억	458606	N	N	9	N	N
113	20231113	090224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14650	130	2	0.90	28118930	1916	3.58	14650	14740	14650	18870	10170	14520	14675.85	1.94	0	146	14820	14670	14460	14310	14100	14745	14385	118	4350	500	10740	10	1	23620751	3460	5.84	0.84	12	0.01	2508.00	17437.00	22150	20230717	-33.86	11500	20230103	27.39	22150	-33.86	20230717	11500	27.39	20230103	22150	-33.86	20230717	11500	27.39	20230103	4.04	N	007810	500	118 억	458606	N	N	9	N	N
114	20231110	160224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14520	-20	5	-0.14	748690890	51828	104.57	14300	14610	14250	18900	10180	14540	14445.66	1.92	0	2144	14966	14752	14586	14372	14206	14860	14480	118	4360	500	10750	10	1	23620751	3430	5.79	0.83	12	0.22	2508.00	17437.00	22150	20230717	-34.45	11500	20230103	26.26	22150	-34.45	20230717	11500	26.26	20230103	22150	-34.45	20230717	11500	26.26	20230103	3.99	N	007810	500	118 억	454648	N	N	9	N	N
115	20231110	150227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14520	-20	5	-0.14	695378080	48158	97.17	14300	14610	14250	18900	10180	14540	14439.49	1.92	0	1066	14966	14752	14586	14372	14206	14860	14480	118	4360	500	10750	10	1	23620751	3430	5.79	0.83	12	0.20	2508.00	17437.00	22150	20230717	-34.45	11500	20230103	26.26	22150	-34.45	20230717	11500	26.26	20230103	22150	-34.45	20230717	11500	26.26	20230103	3.99	N	007810	500	118 억	454648	N	N	12	N	N
116	20231110	140226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14460	-80	5	-0.55	588552220	40796	82.31	14300	14610	14250	18900	10180	14540	14426.69	1.92	0	-2205	14966	14752	14586	14372	14206	14860	14480	118	4360	500	10750	10	1	23620751	3416	5.77	0.83	12	0.17	2508.00	17437.00	22150	20230717	-34.72	11500	20230103	25.74	22150	-34.72	20230717	11500	25.74	20230103	22150	-34.72	20230717	11500	25.74	20230103	3.99	N	007810	500	118 억	454648	N	N	12	N	N
117	20231110	130228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14420	-120	5	-0.83	556056880	38548	77.78	14300	14610	14250	18900	10180	14540	14425.02	1.92	0	-2598	14966	14752	14586	14372	14206	14860	14480	118	4360	500	10750	10	1	23620751	3406	5.75	0.83	12	0.16	2508.00	17437.00	22150	20230717	-34.90	11500	20230103	25.39	22150	-34.90	20230717	11500	25.39	20230103	22150	-34.90	20230717	11500	25.39	20230103	3.99	N	007810	500	118 억	454648	N	N	12	N	N
118	20231110	120225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14540	0	3	0.00	514506370	35671	71.97	14300	14610	14250	18900	10180	14540	14423.63	1.92	0	-2610	14966	14752	14586	14372	14206	14860	14480	118	4360	500	10750	10	1	23620751	3434	5.80	0.83	12	0.15	2508.00	17437.00	22150	20230717	-34.36	11500	20230103	26.43	22150	-34.36	20230717	11500	26.43	20230103	22150	-34.36	20230717	11500	26.43	20230103	3.99	N	007810	500	118 억	454648	N	N	12	N	N
119	20231110	110225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14590	50	2	0.34	461299270	32007	64.58	14300	14610	14250	18900	10180	14540	14412.41	1.92	0	-2477	14966	14752	14586	14372	14206	14860	14480	118	4360	500	10750	10	1	23620751	3446	5.82	0.84	12	0.14	2508.00	17437.00	22150	20230717	-34.13	11500	20230103	26.87	22150	-34.13	20230717	11500	26.87	20230103	22150	-34.13	20230717	11500	26.87	20230103	3.99	N	007810	500	118 억	454648	N	N	12	N	N
120	20231110	100226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14410	-130	5	-0.89	300439190	20953	42.28	14300	14600	14250	18900	10180	14540	14338.62	1.92	0	324	14966	14752	14586	14372	14206	14860	14480	118	4360	500	10750	10	1	23620751	3404	5.75	0.83	12	0.09	2508.00	17437.00	22150	20230717	-34.94	11500	20230103	25.30	22150	-34.94	20230717	11500	25.30	20230103	22150	-34.94	20230717	11500	25.30	20230103	3.99	N	007810	500	118 억	454648	N	N	12	N	N
121	20231110	090223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14320	-220	5	-1.51	19834800	1386	2.80	14300	14490	14300	18900	10180	14540	14309.16	1.92	0	-70	14966	14752	14586	14372	14206	14860	14480	118	4360	500	10750	10	1	23620751	3382	5.71	0.82	12	0.01	2508.00	17437.00	22150	20230717	-35.35	11500	20230103	24.52	22150	-35.35	20230717	11500	24.52	20230103	22150	-35.35	20230717	11500	24.52	20230103	3.99	N	007810	500	118 억	454648	N	N	12	N	N
122	20231109	160221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14540	-110	5	-0.75	719012880	49427	69.06	14520	14800	14420	19040	10260	14650	14546.97	1.96	0	-8603	15363	15006	14733	14376	14103	14870	14240	118	4390	500	10840	10	1	23620751	3434	5.80	0.83	12	0.21	2508.00	17437.00	22150	20230717	-34.36	11500	20230103	26.43	22150	-34.36	20230717	11500	26.43	20230103	22150	-34.36	20230717	11500	26.43	20230103	3.95	N	007810	500	118 억	463232	N	N	12	N	N
123	20231109	150222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14530	-120	5	-0.82	654965200	45037	62.93	14520	14800	14420	19040	10260	14650	14542.80	1.96	0	-6665	15363	15006	14733	14376	14103	14870	14240	118	4390	500	10840	10	1	23620751	3432	5.79	0.83	12	0.19	2508.00	17437.00	22150	20230717	-34.40	11500	20230103	26.35	22150	-34.40	20230717	11500	26.35	20230103	22150	-34.40	20230717	11500	26.35	20230103	3.95	N	007810	500	118 억	463232	N	N	18	N	N
124	20231109	140221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14460	-190	5	-1.30	543017420	37298	52.11	14520	14800	14420	19040	10260	14650	14558.86	1.96	0	-5100	15363	15006	14733	14376	14103	14870	14240	118	4390	500	10840	10	1	23620751	3416	5.77	0.83	12	0.16	2508.00	17437.00	22150	20230717	-34.72	11500	20230103	25.74	22150	-34.72	20230717	11500	25.74	20230103	22150	-34.72	20230717	11500	25.74	20230103	3.95	N	007810	500	118 억	463232	N	N	18	N	N
125	20231109	130221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14490	-160	5	-1.09	489614020	33611	46.96	14520	14800	14420	19040	10260	14650	14567.05	1.96	0	-3216	15363	15006	14733	14376	14103	14870	14240	118	4390	500	10840	10	1	23620751	3423	5.78	0.83	12	0.14	2508.00	17437.00	22150	20230717	-34.58	11500	20230103	26.00	22150	-34.58	20230717	11500	26.00	20230103	22150	-34.58	20230717	11500	26.00	20230103	3.95	N	007810	500	118 억	463232	N	N	18	N	N
126	20231109	120222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14560	-90	5	-0.61	434439140	29808	41.65	14520	14800	14420	19040	10260	14650	14574.56	1.96	0	-2192	15363	15006	14733	14376	14103	14870	14240	118	4390	500	10840	10	1	23620751	3439	5.81	0.84	12	0.13	2508.00	17437.00	22150	20230717	-34.27	11500	20230103	26.61	22150	-34.27	20230717	11500	26.61	20230103	22150	-34.27	20230717	11500	26.61	20230103	3.95	N	007810	500	118 억	463232	N	N	18	N	N
127	20231109	110222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14570	-80	5	-0.55	357267540	24513	34.25	14520	14800	14420	19040	10260	14650	14574.58	1.96	0	-1716	15363	15006	14733	14376	14103	14870	14240	118	4390	500	10840	10	1	23620751	3442	5.81	0.84	12	0.10	2508.00	17437.00	22150	20230717	-34.22	11500	20230103	26.70	22150	-34.22	20230717	11500	26.70	20230103	22150	-34.22	20230717	11500	26.70	20230103	3.95	N	007810	500	118 억	463232	N	N	18	N	N
128	20231109	100220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14500	-150	5	-1.02	247919290	17003	23.76	14520	14800	14420	19040	10260	14650	14580.87	1.96	0	-2398	15363	15006	14733	14376	14103	14870	14240	118	4390	500	10840	10	1	23620751	3425	5.78	0.83	12	0.07	2508.00	17437.00	22150	20230717	-34.54	11500	20230103	26.09	22150	-34.54	20230717	11500	26.09	20230103	22150	-34.54	20230717	11500	26.09	20230103	3.95	N	007810	500	118 억	463232	N	N	18	N	N
129	20231109	090220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14540	-110	5	-0.75	3998820	275	0.38	14520	14640	14520	19040	10260	14650	14537.06	1.96	0	8	15363	15006	14733	14376	14103	14870	14240	118	4390	500	10840	10	1	23620751	3434	5.80	0.83	12	0.00	2508.00	17437.00	22150	20230717	-34.36	11500	20230103	26.43	22150	-34.36	20230717	11500	26.43	20230103	22150	-34.36	20230717	11500	26.43	20230103	3.95	N	007810	500	118 억	463232	N	N	18	N	N
130	20231108	160221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14650	-180	5	-1.21	1040562230	70467	70.61	15000	15090	14460	19270	10390	14830	14766.73	2.06	0	-22049	15523	15176	14893	14546	14263	15035	14405	118	4440	500	10970	10	1	23620751	3460	5.84	0.84	12	0.30	2508.00	17437.00	22150	20230717	-33.86	11500	20230103	27.39	22150	-33.86	20230717	11500	27.39	20230103	22150	-33.86	20230717	11500	27.39	20230103	3.88	N	007810	500	118 억	486205	N	N	18	N	N
131	20231108	150222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14550	-280	5	-1.89	994952820	67343	67.48	15000	15090	14460	19270	10390	14830	14774.41	2.06	0	-21806	15523	15176	14893	14546	14263	15035	14405	118	4440	500	10970	10	1	23620751	3437	5.80	0.83	12	0.29	2508.00	17437.00	22150	20230717	-34.31	11500	20230103	26.52	22150	-34.31	20230717	11500	26.52	20230103	22150	-34.31	20230717	11500	26.52	20230103	3.88	N	007810	500	118 억	486205	N	N	35	N	N
132	20231108	140220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14730	-100	5	-0.67	717366870	48318	48.42	15000	15090	14730	19270	10390	14830	14846.78	2.06	0	-11742	15523	15176	14893	14546	14263	15035	14405	118	4440	500	10970	10	1	23620751	3479	5.87	0.84	12	0.20	2508.00	17437.00	22150	20230717	-33.50	11500	20230103	28.09	22150	-33.50	20230717	11500	28.09	20230103	22150	-33.50	20230717	11500	28.09	20230103	3.88	N	007810	500	118 억	486205	N	N	35	N	N
133	20231108	130221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14760	-70	5	-0.47	621258430	41798	41.88	15000	15090	14730	19270	10390	14830	14863.35	2.06	0	-10907	15523	15176	14893	14546	14263	15035	14405	118	4440	500	10970	10	1	23620751	3486	5.89	0.85	12	0.18	2508.00	17437.00	22150	20230717	-33.36	11500	20230103	28.35	22150	-33.36	20230717	11500	28.35	20230103	22150	-33.36	20230717	11500	28.35	20230103	3.88	N	007810	500	118 억	486205	N	N	35	N	N
134	20231108	120221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14800	-30	5	-0.20	542372060	36455	36.53	15000	15090	14740	19270	10390	14830	14877.85	2.06	0	-7848	15523	15176	14893	14546	14263	15035	14405	118	4440	500	10970	10	1	23620751	3496	5.90	0.85	12	0.15	2508.00	17437.00	22150	20230717	-33.18	11500	20230103	28.70	22150	-33.18	20230717	11500	28.70	20230103	22150	-33.18	20230717	11500	28.70	20230103	3.88	N	007810	500	118 억	486205	N	N	35	N	N
135	20231108	110221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14830	0	3	0.00	459949990	30890	30.95	15000	15090	14740	19270	10390	14830	14889.93	2.06	0	-6239	15523	15176	14893	14546	14263	15035	14405	118	4440	500	10970	10	1	23620751	3503	5.91	0.85	12	0.13	2508.00	17437.00	22150	20230717	-33.05	11500	20230103	28.96	22150	-33.05	20230717	11500	28.96	20230103	22150	-33.05	20230717	11500	28.96	20230103	3.88	N	007810	500	118 억	486205	N	N	35	N	N
136	20231108	100220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14870	40	2	0.27	358107410	24014	24.06	15000	15090	14800	19270	10390	14830	14912.44	2.06	0	-4549	15523	15176	14893	14546	14263	15035	14405	118	4440	500	10970	10	1	23620751	3512	5.93	0.85	12	0.10	2508.00	17437.00	22150	20230717	-32.87	11500	20230103	29.30	22150	-32.87	20230717	11500	29.30	20230103	22150	-32.87	20230717	11500	29.30	20230103	3.88	N	007810	500	118 억	486205	N	N	35	N	N
137	20231108	090220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15090	260	2	1.75	19512570	1301	1.30	15000	15090	14970	19270	10390	14830	14998.13	2.06	0	455	15523	15176	14893	14546	14263	15035	14405	118	4440	500	10970	10	1	23620751	3564	6.02	0.87	12	0.01	2508.00	17437.00	22150	20230717	-31.87	11500	20230103	31.22	22150	-31.87	20230717	11500	31.22	20230103	22150	-31.87	20230717	11500	31.22	20230103	3.88	N	007810	500	118 억	486205	N	N	35	N	N
138	20231107	160220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14830	-110	5	-0.74	1482402780	99393	65.89	14880	15240	14610	19420	10460	14940	14914.62	2.05	0	229	15513	15226	14713	14426	13913	15370	14570	118	4480	500	11050	10	1	23620751	3503	5.91	0.85	12	0.42	2508.00	17437.00	22150	20230717	-33.05	11500	20230103	28.96	22150	-33.05	20230717	11500	28.96	20230103	22150	-33.05	20230717	11500	28.96	20230103	3.85	N	007810	500	118 억	484417	N	N	35	N	N
139	20231107	150220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14840	-100	5	-0.67	1400537030	93872	62.23	14880	15240	14610	19420	10460	14940	14919.62	2.05	0	-1247	15513	15226	14713	14426	13913	15370	14570	118	4480	500	11050	10	1	23620751	3505	5.92	0.85	12	0.40	2508.00	17437.00	22150	20230717	-33.00	11500	20230103	29.04	22150	-33.00	20230717	11500	29.04	20230103	22150	-33.00	20230717	11500	29.04	20230103	3.85	N	007810	500	118 억	484417	N	N	826	N	N
140	20231107	140221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14870	-70	5	-0.47	1313957070	88029	58.36	14880	15240	14610	19420	10460	14940	14926.39	2.05	0	-2856	15513	15226	14713	14426	13913	15370	14570	118	4480	500	11050	10	1	23620751	3512	5.93	0.85	12	0.37	2508.00	17437.00	22150	20230717	-32.87	11500	20230103	29.30	22150	-32.87	20230717	11500	29.30	20230103	22150	-32.87	20230717	11500	29.30	20230103	3.85	N	007810	500	118 억	484417	N	N	826	N	N
141	20231107	130220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14780	-160	5	-1.07	1200627390	80355	53.27	14880	15240	14610	19420	10460	14940	14941.54	2.05	0	-7011	15513	15226	14713	14426	13913	15370	14570	118	4480	500	11050	10	1	23620751	3491	5.89	0.85	12	0.34	2508.00	17437.00	22150	20230717	-33.27	11500	20230103	28.52	22150	-33.27	20230717	11500	28.52	20230103	22150	-33.27	20230717	11500	28.52	20230103	3.85	N	007810	500	118 억	484417	N	N	826	N	N
142	20231107	120220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14740	-200	5	-1.34	1044487460	69724	46.22	14880	15240	14700	19420	10460	14940	14980.40	2.05	0	-4372	15513	15226	14713	14426	13913	15370	14570	118	4480	500	11050	10	1	23620751	3482	5.88	0.85	12	0.30	2508.00	17437.00	22150	20230717	-33.45	11500	20230103	28.17	22150	-33.45	20230717	11500	28.17	20230103	22150	-33.45	20230717	11500	28.17	20230103	3.85	N	007810	500	118 억	484417	N	N	826	N	N
143	20231107	110220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15000	60	2	0.40	874320670	58265	38.63	14880	15240	14700	19420	10460	14940	15006.09	2.05	0	2808	15513	15226	14713	14426	13913	15370	14570	118	4480	500	11050	10	1	23620751	3543	5.98	0.86	12	0.25	2508.00	17437.00	22150	20230717	-32.28	11500	20230103	30.43	22150	-32.28	20230717	11500	30.43	20230103	22150	-32.28	20230717	11500	30.43	20230103	3.85	N	007810	500	118 억	484417	N	N	826	N	N
144	20231107	100222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15030	90	2	0.60	712655750	47453	31.46	14880	15240	14700	19420	10460	14940	15018.37	2.05	0	1478	15513	15226	14713	14426	13913	15370	14570	118	4480	500	11050	10	1	23620751	3550	5.99	0.86	12	0.20	2508.00	17437.00	22150	20230717	-32.14	11500	20230103	30.70	22150	-32.14	20230717	11500	30.70	20230103	22150	-32.14	20230717	11500	30.70	20230103	3.85	N	007810	500	118 억	484417	N	N	826	N	N
145	20231107	090217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14710	-230	5	-1.54	66363110	4478	2.97	14880	14880	14710	19420	10460	14940	14815.90	2.05	0	-1849	15513	15226	14713	14426	13913	15370	14570	118	4480	500	11050	10	1	23620751	3475	5.87	0.84	12	0.02	2508.00	17437.00	22150	20230717	-33.59	11500	20230103	27.91	22150	-33.59	20230717	11500	27.91	20230103	22150	-33.59	20230717	11500	27.91	20230103	3.85	N	007810	500	118 억	484417	N	N	826	N	N
146	20231106	160216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14940	360	2	2.47	2199146760	148880	209.30	14920	15000	14200	18950	10210	14580	14770.67	1.96	0	15679	14900	14740	14630	14470	14360	14685	14415	118	4370	500	10780	10	1	23620751	3529	5.96	0.86	12	0.63	2508.00	17437.00	22150	20230717	-32.55	11500	20230103	29.91	22150	-32.55	20230717	11500	29.91	20230103	22150	-32.55	20230717	11500	29.91	20230103	3.93	N	007810	500	118 억	462315	N	N	826	N	N
147	20231106	150218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14950	370	2	2.54	2038948510	138154	194.22	14920	15000	14200	18950	10210	14580	14758.52	1.96	0	12696	14900	14740	14630	14470	14360	14685	14415	118	4370	500	10780	10	1	23620751	3531	5.96	0.86	12	0.58	2508.00	17437.00	22150	20230717	-32.51	11500	20230103	30.00	22150	-32.51	20230717	11500	30.00	20230103	22150	-32.51	20230717	11500	30.00	20230103	3.93	N	007810	500	118 억	462315	N	N	540	N	N
148	20231106	140216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14930	350	2	2.40	1861564610	126274	177.52	14920	15000	14200	18950	10210	14580	14742.26	1.96	0	11114	14900	14740	14630	14470	14360	14685	14415	118	4370	500	10780	10	1	23620751	3527	5.95	0.86	12	0.53	2508.00	17437.00	22150	20230717	-32.60	11500	20230103	29.83	22150	-32.60	20230717	11500	29.83	20230103	22150	-32.60	20230717	11500	29.83	20230103	3.93	N	007810	500	118 억	462315	N	N	540	N	N
149	20231106	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14810	230	2	1.58	1516205610	103133	144.99	14920	14920	14200	18950	10210	14580	14701.46	1.96	0	6231	14900	14740	14630	14470	14360	14685	14415	118	4370	500	10780	10	1	23620751	3498	5.91	0.85	12	0.44	2508.00	17437.00	22150	20230717	-33.14	11500	20230103	28.78	22150	-33.14	20230717	11500	28.78	20230103	22150	-33.14	20230717	11500	28.78	20230103	3.93	N	007810	500	118 억	462315	N	N	540	N	N
150	20231106	120218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14800	220	2	1.51	1422034070	96778	136.05	14920	14920	14200	18950	10210	14580	14693.77	1.96	0	6773	14900	14740	14630	14470	14360	14685	14415	118	4370	500	10780	10	1	23620751	3496	5.90	0.85	12	0.41	2508.00	17437.00	22150	20230717	-33.18	11500	20230103	28.70	22150	-33.18	20230717	11500	28.70	20230103	22150	-33.18	20230717	11500	28.70	20230103	3.93	N	007810	500	118 억	462315	N	N	540	N	N
151	20231106	110218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14670	90	2	0.62	1243593590	84688	119.06	14920	14920	14200	18950	10210	14580	14684.41	1.96	0	1785	14900	14740	14630	14470	14360	14685	14415	118	4370	500	10780	10	1	23620751	3465	5.85	0.84	12	0.36	2508.00	17437.00	22150	20230717	-33.77	11500	20230103	27.57	22150	-33.77	20230717	11500	27.57	20230103	22150	-33.77	20230717	11500	27.57	20230103	3.93	N	007810	500	118 억	462315	N	N	540	N	N
152	20231106	100209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14710	130	2	0.89	890837750	60596	85.19	14920	14920	14200	18950	10210	14580	14701.26	1.96	0	7344	14900	14740	14630	14470	14360	14685	14415	118	4370	500	10780	10	1	23620751	3475	5.87	0.84	12	0.26	2508.00	17437.00	22150	20230717	-33.59	11500	20230103	27.91	22150	-33.59	20230717	11500	27.91	20230103	22150	-33.59	20230717	11500	27.91	20230103	3.93	N	007810	500	118 억	462315	N	N	540	N	N
153	20231106	090218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14740	160	2	1.10	116821870	7918	11.13	14920	14920	14710	18950	10210	14580	14753.96	1.96	0	3798	14900	14740	14630	14470	14360	14685	14415	118	4370	500	10780	10	1	23620751	3482	5.88	0.85	12	0.03	2508.00	17437.00	22150	20230717	-33.45	11500	20230103	28.17	22150	-33.45	20230717	11500	28.17	20230103	22150	-33.45	20230717	11500	28.17	20230103	3.93	N	007810	500	118 억	462315	N	N	540	N	N
154	20231103	160214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14580	40	2	0.28	1034681290	70644	60.65	14690	14790	14520	18900	10180	14540	14646.49	1.94	0	5267	14980	14760	14430	14210	13880	14870	14320	118	4360	500	10750	10	1	23620751	3444	5.81	0.84	12	0.30	2508.00	17437.00	22150	20230717	-34.18	11500	20230103	26.78	22150	-34.18	20230717	11500	26.78	20230103	22150	-34.18	20230717	11500	26.78	20230103	3.94	N	007810	500	118 억	459166	N	N	540	N	N
155	20231103	150216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14600	60	2	0.41	947414970	64662	55.51	14690	14790	14520	18900	10180	14540	14651.80	1.94	0	3980	14980	14760	14430	14210	13880	14870	14320	118	4360	500	10750	10	1	23620751	3449	5.82	0.84	12	0.27	2508.00	17437.00	22150	20230717	-34.09	11500	20230103	26.96	22150	-34.09	20230717	11500	26.96	20230103	22150	-34.09	20230717	11500	26.96	20230103	3.94	N	007810	500	118 억	459166	N	N	438	N	N
156	20231103	140215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14600	60	2	0.41	863119750	58899	50.57	14690	14790	14520	18900	10180	14540	14654.23	1.94	0	4026	14980	14760	14430	14210	13880	14870	14320	118	4360	500	10750	10	1	23620751	3449	5.82	0.84	12	0.25	2508.00	17437.00	22150	20230717	-34.09	11500	20230103	26.96	22150	-34.09	20230717	11500	26.96	20230103	22150	-34.09	20230717	11500	26.96	20230103	3.94	N	007810	500	118 억	459166	N	N	438	N	N
157	20231103	130215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14570	30	2	0.21	813844630	55517	47.66	14690	14790	14520	18900	10180	14540	14659.38	1.94	0	3832	14980	14760	14430	14210	13880	14870	14320	118	4360	500	10750	10	1	23620751	3442	5.81	0.84	12	0.24	2508.00	17437.00	22150	20230717	-34.22	11500	20230103	26.70	22150	-34.22	20230717	11500	26.70	20230103	22150	-34.22	20230717	11500	26.70	20230103	3.94	N	007810	500	118 억	459166	N	N	438	N	N
158	20231103	120215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14700	160	2	1.10	721784000	49221	42.26	14690	14790	14520	18900	10180	14540	14664.15	1.94	0	5575	14980	14760	14430	14210	13880	14870	14320	118	4360	500	10750	10	1	23620751	3472	5.86	0.84	12	0.21	2508.00	17437.00	22150	20230717	-33.63	11500	20230103	27.83	22150	-33.63	20230717	11500	27.83	20230103	22150	-33.63	20230717	11500	27.83	20230103	3.94	N	007810	500	118 억	459166	N	N	438	N	N
159	20231103	110216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14670	130	2	0.89	586785000	40024	34.36	14690	14790	14520	18900	10180	14540	14660.83	1.94	0	4543	14980	14760	14430	14210	13880	14870	14320	118	4360	500	10750	10	1	23620751	3465	5.85	0.84	12	0.17	2508.00	17437.00	22150	20230717	-33.77	11500	20230103	27.57	22150	-33.77	20230717	11500	27.57	20230103	22150	-33.77	20230717	11500	27.57	20230103	3.94	N	007810	500	118 억	459166	N	N	438	N	N
160	20231103	100214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14640	100	2	0.69	422266370	28808	24.73	14690	14790	14520	18900	10180	14540	14657.96	1.94	0	2791	14980	14760	14430	14210	13880	14870	14320	118	4360	500	10750	10	1	23620751	3458	5.84	0.84	12	0.12	2508.00	17437.00	22150	20230717	-33.91	11500	20230103	27.30	22150	-33.91	20230717	11500	27.30	20230103	22150	-33.91	20230717	11500	27.30	20230103	3.94	N	007810	500	118 억	459166	N	N	438	N	N
161	20231103	090215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14670	130	2	0.89	37349100	2541	2.18	14690	14750	14670	18900	10180	14540	14698.58	1.94	0	434	14980	14760	14430	14210	13880	14870	14320	118	4360	500	10750	10	1	23620751	3465	5.85	0.84	12	0.01	2508.00	17437.00	22150	20230717	-33.77	11500	20230103	27.57	22150	-33.77	20230717	11500	27.57	20230103	22150	-33.77	20230717	11500	27.57	20230103	3.94	N	007810	500	118 억	459166	N	N	438	N	N
162	20231102	160214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14540	840	2	6.13	1676098190	115934	231.87	14100	14650	14100	17810	9590	13700	14457.33	1.74	0	44950	14086	13892	13756	13562	13426	13990	13660	118	4110	500	10130	10	1	23620751	3434	5.80	0.83	12	0.49	2508.00	17437.00	22150	20230717	-34.36	11500	20230103	26.43	22150	-34.36	20230717	11500	26.43	20230103	22150	-34.36	20230717	11500	26.43	20230103	3.93	N	007810	500	118 억	411620	N	N	438	N	N
163	20231102	150216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14540	840	2	6.13	1571976030	108764	217.53	14100	14650	14100	17810	9590	13700	14453.09	1.74	0	42700	14086	13892	13756	13562	13426	13990	13660	118	4110	500	10130	10	1	23620751	3434	5.80	0.83	12	0.46	2508.00	17437.00	22150	20230717	-34.36	11500	20230103	26.43	22150	-34.36	20230717	11500	26.43	20230103	22150	-34.36	20230717	11500	26.43	20230103	3.93	N	007810	500	118 억	411620	N	N	2	N	N
164	20231102	140214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14470	770	2	5.62	1488859430	103032	206.06	14100	14650	14100	17810	9590	13700	14450.46	1.74	0	42063	14086	13892	13756	13562	13426	13990	13660	118	4110	500	10130	10	1	23620751	3418	5.77	0.83	12	0.44	2508.00	17437.00	22150	20230717	-34.67	11500	20230103	25.83	22150	-34.67	20230717	11500	25.83	20230103	22150	-34.67	20230717	11500	25.83	20230103	3.93	N	007810	500	118 억	411620	N	N	2	N	N
165	20231102	130215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14540	840	2	6.13	1383669620	95756	191.51	14100	14650	14100	17810	9590	13700	14449.95	1.74	0	41395	14086	13892	13756	13562	13426	13990	13660	118	4110	500	10130	10	1	23620751	3434	5.80	0.83	12	0.41	2508.00	17437.00	22150	20230717	-34.36	11500	20230103	26.43	22150	-34.36	20230717	11500	26.43	20230103	22150	-34.36	20230717	11500	26.43	20230103	3.93	N	007810	500	118 억	411620	N	N	2	N	N
166	20231102	120213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14500	800	2	5.84	1293477700	89538	179.08	14100	14650	14100	17810	9590	13700	14446.13	1.74	0	41295	14086	13892	13756	13562	13426	13990	13660	118	4110	500	10130	10	1	23620751	3425	5.78	0.83	12	0.38	2508.00	17437.00	22150	20230717	-34.54	11500	20230103	26.09	22150	-34.54	20230717	11500	26.09	20230103	22150	-34.54	20230717	11500	26.09	20230103	3.93	N	007810	500	118 억	411620	N	N	2	N	N
167	20231102	110211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14580	880	2	6.42	1242659430	86027	172.05	14100	14650	14100	17810	9590	13700	14444.99	1.74	0	40856	14086	13892	13756	13562	13426	13990	13660	118	4110	500	10130	10	1	23620751	3444	5.81	0.84	12	0.36	2508.00	17437.00	22150	20230717	-34.18	11500	20230103	26.78	22150	-34.18	20230717	11500	26.78	20230103	22150	-34.18	20230717	11500	26.78	20230103	3.93	N	007810	500	118 억	411620	N	N	2	N	N
168	20231102	100214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14610	910	2	6.64	1036312310	71865	143.73	14100	14640	14100	17810	9590	13700	14420.26	1.74	0	43213	14086	13892	13756	13562	13426	13990	13660	118	4110	500	10130	10	1	23620751	3451	5.83	0.84	12	0.30	2508.00	17437.00	22150	20230717	-34.04	11500	20230103	27.04	22150	-34.04	20230717	11500	27.04	20230103	22150	-34.04	20230717	11500	27.04	20230103	3.93	N	007810	500	118 억	411620	N	N	2	N	N
169	20231102	090214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14250	550	2	4.01	63387460	4484	8.97	14100	14250	14100	17810	9590	13700	14136.36	1.74	0	1375	14086	13892	13756	13562	13426	13990	13660	118	4110	500	10130	10	1	23620751	3366	5.68	0.82	12	0.02	2508.00	17437.00	22150	20230717	-35.67	11500	20230103	23.91	22150	-35.67	20230717	11500	23.91	20230103	22150	-35.67	20230717	11500	23.91	20230103	3.93	N	007810	500	118 억	411620	N	N	2	N	N
170	20231101	160213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13700	150	2	1.11	673591210	49070	46.56	13620	13950	13620	17610	9490	13550	13727.17	1.78	0	-9232	14796	14172	13836	13212	12876	14005	13045	118	4060	500	10020	10	1	23620751	3236	5.46	0.79	12	0.21	2508.00	17437.00	22150	20230717	-38.15	11500	20230103	19.13	22150	-38.15	20230717	11500	19.13	20230103	22150	-38.15	20230717	11500	19.13	20230103	3.94	N	007810	500	118 억	421001	N	N	2	N	N
171	20231101	150213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13650	100	2	0.74	603138190	43916	41.67	13620	13950	13620	17610	9490	13550	13733.91	1.78	0	-7914	14796	14172	13836	13212	12876	14005	13045	118	4060	500	10020	10	1	23620751	3224	5.44	0.78	12	0.19	2508.00	17437.00	22150	20230717	-38.37	11500	20230103	18.70	22150	-38.37	20230717	11500	18.70	20230103	22150	-38.37	20230717	11500	18.70	20230103	3.94	N	007810	500	118 억	421001	N	N	19	N	N
172	20231101	140211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13660	110	2	0.81	507898230	36952	35.06	13620	13950	13620	17610	9490	13550	13744.81	1.78	0	-5539	14796	14172	13836	13212	12876	14005	13045	118	4060	500	10020	10	1	23620751	3227	5.45	0.78	12	0.16	2508.00	17437.00	22150	20230717	-38.33	11500	20230103	18.78	22150	-38.33	20230717	11500	18.78	20230103	22150	-38.33	20230717	11500	18.78	20230103	3.94	N	007810	500	118 억	421001	N	N	19	N	N
173	20231101	130214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13710	160	2	1.18	433684610	31530	29.92	13620	13950	13620	17610	9490	13550	13754.67	1.78	0	-5501	14796	14172	13836	13212	12876	14005	13045	118	4060	500	10020	10	1	23620751	3238	5.47	0.79	12	0.13	2508.00	17437.00	22150	20230717	-38.10	11500	20230103	19.22	22150	-38.10	20230717	11500	19.22	20230103	22150	-38.10	20230717	11500	19.22	20230103	3.94	N	007810	500	118 억	421001	N	N	19	N	N
174	20231101	120216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13670	120	2	0.89	371541480	26996	25.62	13620	13950	13620	17610	9490	13550	13762.83	1.78	0	-3412	14796	14172	13836	13212	12876	14005	13045	118	4060	500	10020	10	1	23620751	3229	5.45	0.78	12	0.11	2508.00	17437.00	22150	20230717	-38.28	11500	20230103	18.87	22150	-38.28	20230717	11500	18.87	20230103	22150	-38.28	20230717	11500	18.87	20230103	3.94	N	007810	500	118 억	421001	N	N	19	N	N
175	20231101	110216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13670	120	2	0.89	317595710	23053	21.87	13620	13950	13620	17610	9490	13550	13776.76	1.78	0	-2590	14796	14172	13836	13212	12876	14005	13045	118	4060	500	10020	10	1	23620751	3229	5.45	0.78	12	0.10	2508.00	17437.00	22150	20230717	-38.28	11500	20230103	18.87	22150	-38.28	20230717	11500	18.87	20230103	22150	-38.28	20230717	11500	18.87	20230103	3.94	N	007810	500	118 억	421001	N	N	19	N	N
176	20231101	100215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13710	160	2	1.18	197992230	14335	13.60	13620	13950	13620	17610	9490	13550	13811.81	1.78	0	-1663	14796	14172	13836	13212	12876	14005	13045	118	4060	500	10020	10	1	23620751	3238	5.47	0.79	12	0.06	2508.00	17437.00	22150	20230717	-38.10	11500	20230103	19.22	22150	-38.10	20230717	11500	19.22	20230103	22150	-38.10	20230717	11500	19.22	20230103	3.94	N	007810	500	118 억	421001	N	N	19	N	N
177	20231101	090215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13700	150	2	1.11	12966750	952	0.90	13620	13730	13620	17610	9490	13550	13620.54	1.78	0	150	14796	14172	13836	13212	12876	14005	13045	118	4060	500	10020	10	1	23620751	3236	5.46	0.79	12	0.00	2508.00	17437.00	22150	20230717	-38.15	11500	20230103	19.13	22150	-38.15	20230717	11500	19.13	20230103	22150	-38.15	20230717	11500	19.13	20230103	3.94	N	007810	500	118 억	421001	N	N	19	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History