KissMeData/195870/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160957	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	57600	1500	2	2.67	7447977300	132827	79.15	56100	58000	55000	72900	39300	56100	56070.87	17.94	314	-22504	58966	57532	56266	54832	53566	58250	55550	850	16800	5000	41510	100	1	17000000	9792	6.14	2.19	12	0.78	9376.00	26311.00	80400	20230731	-28.36	33600	20230103	71.43	80400	-28.36	20230731	33600	71.43	20230103	80400	-28.36	20230731	33600	71.43	20230103	1.79	N	195870	5000	850 억	3049233	N	N	7326	N	N
3	20231130	150956	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	56800	700	2	1.25	5847556700	104982	62.56	56100	56800	55000	72900	39300	56100	55700.46	17.94	314	-23529	58966	57532	56266	54832	53566	58250	55550	850	16800	5000	41510	100	1	17000000	9656	6.06	2.16	12	0.62	9376.00	26311.00	80400	20230731	-29.35	33600	20230103	69.05	80400	-29.35	20230731	33600	69.05	20230103	80400	-29.35	20230731	33600	69.05	20230103	1.79	N	195870	5000	850 억	3049233	N	N	457	N	N
4	20231130	140953	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55500	-600	5	-1.07	4218101900	75921	45.24	56100	56800	55000	72900	39300	56100	55558.90	17.94	314	-21009	58966	57532	56266	54832	53566	58250	55550	850	16800	5000	41510	100	1	17000000	9435	5.92	2.11	12	0.45	9376.00	26311.00	80400	20230731	-30.97	33600	20230103	65.18	80400	-30.97	20230731	33600	65.18	20230103	80400	-30.97	20230731	33600	65.18	20230103	1.79	N	195870	5000	850 억	3049233	N	N	457	N	N
5	20231130	130951	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55600	-500	5	-0.89	3347135700	60199	35.87	56100	56800	55000	72900	39300	56100	55600.96	17.94	314	-18004	58966	57532	56266	54832	53566	58250	55550	850	16800	5000	41510	100	1	17000000	9452	5.93	2.11	12	0.35	9376.00	26311.00	80400	20230731	-30.85	33600	20230103	65.48	80400	-30.85	20230731	33600	65.48	20230103	80400	-30.85	20230731	33600	65.48	20230103	1.79	N	195870	5000	850 억	3049233	N	N	457	N	N
6	20231130	121004	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55600	-500	5	-0.89	2971639500	53447	31.85	56100	56800	55000	72900	39300	56100	55599.49	17.94	314	-15705	58966	57532	56266	54832	53566	58250	55550	850	16800	5000	41510	100	1	17000000	9452	5.93	2.11	12	0.31	9376.00	26311.00	80400	20230731	-30.85	33600	20230103	65.48	80400	-30.85	20230731	33600	65.48	20230103	80400	-30.85	20230731	33600	65.48	20230103	1.79	N	195870	5000	850 억	3049233	N	N	457	N	N
7	20231130	110959	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55800	-300	5	-0.53	2679138900	48190	28.71	56100	56800	55000	72900	39300	56100	55595.05	17.94	314	-13728	58966	57532	56266	54832	53566	58250	55550	850	16800	5000	41510	100	1	17000000	9486	5.95	2.12	12	0.28	9376.00	26311.00	80400	20230731	-30.60	33600	20230103	66.07	80400	-30.60	20230731	33600	66.07	20230103	80400	-30.60	20230731	33600	66.07	20230103	1.79	N	195870	5000	850 억	3049233	N	N	457	N	N
8	20231130	100952	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55400	-700	5	-1.25	1974781600	35528	21.17	56100	56800	55000	72900	39300	56100	55583.42	17.94	314	-7638	58966	57532	56266	54832	53566	58250	55550	850	16800	5000	41510	100	1	17000000	9418	5.91	2.11	12	0.21	9376.00	26311.00	80400	20230731	-31.09	33600	20230103	64.88	80400	-31.09	20230731	33600	64.88	20230103	80400	-31.09	20230731	33600	64.88	20230103	1.79	N	195870	5000	850 억	3049233	N	N	457	N	N
9	20231130	090953	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55900	-200	5	-0.36	363445400	6459	3.85	56100	56800	55900	72900	39300	56100	56270.32	17.94	314	-3804	58966	57532	56266	54832	53566	58250	55550	850	16800	5000	41510	100	1	17000000	9503	5.96	2.12	12	0.04	9376.00	26311.00	80400	20230731	-30.47	33600	20230103	66.37	80400	-30.47	20230731	33600	66.37	20230103	80400	-30.47	20230731	33600	66.37	20230103	1.79	N	195870	5000	850 억	3049233	N	N	457	N	N
10	20231129	160949	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	56100	300	2	0.54	9404917900	166785	56.89	55800	57700	55000	72500	39100	55800	56390.09	18.20	314	-41026	59533	57666	55133	53266	50733	58600	54200	850	16700	5000	41290	100	1	17000000	9537	5.98	2.13	12	0.98	9376.00	26311.00	80400	20230731	-30.22	33600	20230103	66.96	80400	-30.22	20230731	33600	66.96	20230103	80400	-30.22	20230731	33600	66.96	20230103	1.73	N	195870	5000	850 억	3094834	N	N	457	N	N
11	20231129	150958	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	56200	400	2	0.72	9097945800	161321	55.02	55800	57700	55000	72500	39100	55800	56397.16	18.20	314	-40712	59533	57666	55133	53266	50733	58600	54200	850	16700	5000	41290	100	1	17000000	9554	5.99	2.14	12	0.95	9376.00	26311.00	80400	20230731	-30.10	33600	20230103	67.26	80400	-30.10	20230731	33600	67.26	20230103	80400	-30.10	20230731	33600	67.26	20230103	1.73	N	195870	5000	850 억	3094834	N	N	7094	N	N
12	20231129	140951	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	56100	300	2	0.54	7803524600	138251	47.16	55800	57700	55000	72500	39100	55800	56445.40	18.20	314	-37317	59533	57666	55133	53266	50733	58600	54200	850	16700	5000	41290	100	1	17000000	9537	5.98	2.13	12	0.81	9376.00	26311.00	80400	20230731	-30.22	33600	20230103	66.96	80400	-30.22	20230731	33600	66.96	20230103	80400	-30.22	20230731	33600	66.96	20230103	1.73	N	195870	5000	850 억	3094834	N	N	7094	N	N
13	20231129	130952	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	56100	300	2	0.54	6975387400	123542	42.14	55800	57700	55000	72500	39100	55800	56462.57	18.20	314	-34536	59533	57666	55133	53266	50733	58600	54200	850	16700	5000	41290	100	1	17000000	9537	5.98	2.13	12	0.73	9376.00	26311.00	80400	20230731	-30.22	33600	20230103	66.96	80400	-30.22	20230731	33600	66.96	20230103	80400	-30.22	20230731	33600	66.96	20230103	1.73	N	195870	5000	850 억	3094834	N	N	7094	N	N
14	20231129	120954	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	56500	700	2	1.25	6337979600	112218	38.28	55800	57700	55000	72500	39100	55800	56480.19	18.20	314	-32178	59533	57666	55133	53266	50733	58600	54200	850	16700	5000	41290	100	1	17000000	9605	6.03	2.15	12	0.66	9376.00	26311.00	80400	20230731	-29.73	33600	20230103	68.15	80400	-29.73	20230731	33600	68.15	20230103	80400	-29.73	20230731	33600	68.15	20230103	1.73	N	195870	5000	850 억	3094834	N	N	7094	N	N
15	20231129	110954	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	57100	1300	2	2.33	5226321600	92580	31.58	55800	57700	55000	72500	39100	55800	56453.14	18.20	314	-28081	59533	57666	55133	53266	50733	58600	54200	850	16700	5000	41290	100	1	17000000	9707	6.09	2.17	12	0.54	9376.00	26311.00	80400	20230731	-28.98	33600	20230103	69.94	80400	-28.98	20230731	33600	69.94	20230103	80400	-28.98	20230731	33600	69.94	20230103	1.73	N	195870	5000	850 억	3094834	N	N	7094	N	N
16	20231129	100950	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	56000	200	2	0.36	2542642900	45466	15.51	55800	56700	55000	72500	39100	55800	55924.51	18.20	314	-12982	59533	57666	55133	53266	50733	58600	54200	850	16700	5000	41290	100	1	17000000	9520	5.97	2.13	12	0.27	9376.00	26311.00	80400	20230731	-30.35	33600	20230103	66.67	80400	-30.35	20230731	33600	66.67	20230103	80400	-30.35	20230731	33600	66.67	20230103	1.73	N	195870	5000	850 억	3094834	N	N	7094	N	N
17	20231129	090948	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55500	-300	5	-0.54	496314300	8908	3.04	55800	56100	55300	72500	39100	55800	55713.95	18.20	314	-3383	59533	57666	55133	53266	50733	58600	54200	850	16700	5000	41290	100	1	17000000	9435	5.92	2.11	12	0.05	9376.00	26311.00	80400	20230731	-30.97	33600	20230103	65.18	80400	-30.97	20230731	33600	65.18	20230103	80400	-30.97	20230731	33600	65.18	20230103	1.73	N	195870	5000	850 억	3094834	N	N	7094	N	N
18	20231128	160948	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55800	3000	2	5.68	16006698900	290920	223.49	53400	57000	52600	68600	37000	52800	55020.80	18.25	-468	-8786	54666	53732	52366	51432	50066	54200	51900	850	15800	5000	39070	100	1	17000000	9486	5.95	2.12	12	1.71	9376.00	26311.00	80400	20230731	-30.60	33600	20230103	66.07	80400	-30.60	20230731	33600	66.07	20230103	80400	-30.60	20230731	33600	66.07	20230103	1.74	N	195870	5000	850 억	3101698	N	N	7094	N	N
19	20231128	150845	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55800	3000	2	5.68	15387362400	279811	214.95	53400	57000	52600	68600	37000	52800	54991.99	18.25	-468	-10696	54666	53732	52366	51432	50066	54200	51900	850	15800	5000	39070	100	1	17000000	9486	5.95	2.12	12	1.65	9376.00	26311.00	80400	20230731	-30.60	33600	20230103	66.07	80400	-30.60	20230731	33600	66.07	20230103	80400	-30.60	20230731	33600	66.07	20230103	1.74	N	195870	5000	850 억	3101698	N	N	2849	N	N
20	20231128	140948	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	56800	4000	2	7.58	11726479300	214837	165.04	53400	56800	52600	68600	37000	52800	54583.15	18.25	-468	-2689	54666	53732	52366	51432	50066	54200	51900	850	15800	5000	39070	100	1	17000000	9656	6.06	2.16	12	1.26	9376.00	26311.00	80400	20230731	-29.35	33600	20230103	69.05	80400	-29.35	20230731	33600	69.05	20230103	80400	-29.35	20230731	33600	69.05	20230103	1.74	N	195870	5000	850 억	3101698	N	N	2849	N	N
21	20231128	130941	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	54600	1800	2	3.41	7790171100	144040	110.65	53400	55200	52600	68600	37000	52800	54083.40	18.25	-468	-8842	54666	53732	52366	51432	50066	54200	51900	850	15800	5000	39070	100	1	17000000	9282	5.82	2.08	12	0.85	9376.00	26311.00	80400	20230731	-32.09	33600	20230103	62.50	80400	-32.09	20230731	33600	62.50	20230103	80400	-32.09	20230731	33600	62.50	20230103	1.74	N	195870	5000	850 억	3101698	N	N	2849	N	N
22	20231128	120947	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	54500	1700	2	3.22	6935949400	128412	98.65	53400	55200	52600	68600	37000	52800	54013.26	18.25	-468	-2488	54666	53732	52366	51432	50066	54200	51900	850	15800	5000	39070	100	1	17000000	9265	5.81	2.07	12	0.76	9376.00	26311.00	80400	20230731	-32.21	33600	20230103	62.20	80400	-32.21	20230731	33600	62.20	20230103	80400	-32.21	20230731	33600	62.20	20230103	1.74	N	195870	5000	850 억	3101698	N	N	2849	N	N
23	20231128	110947	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	54700	1900	2	3.60	4944571900	92110	70.76	53400	54900	52600	68600	37000	52800	53681.17	18.25	-468	5905	54666	53732	52366	51432	50066	54200	51900	850	15800	5000	39070	100	1	17000000	9299	5.83	2.08	12	0.54	9376.00	26311.00	80400	20230731	-31.97	33600	20230103	62.80	80400	-31.97	20230731	33600	62.80	20230103	80400	-31.97	20230731	33600	62.80	20230103	1.74	N	195870	5000	850 억	3101698	N	N	2849	N	N
24	20231128	100942	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52700	-100	5	-0.19	2143354400	40373	31.02	53400	53700	52600	68600	37000	52800	53088.81	18.25	-468	-3687	54666	53732	52366	51432	50066	54200	51900	850	15800	5000	39070	100	1	17000000	8959	5.62	2.00	12	0.24	9376.00	26311.00	80400	20230731	-34.45	33600	20230103	56.85	80400	-34.45	20230731	33600	56.85	20230103	80400	-34.45	20230731	33600	56.85	20230103	1.74	N	195870	5000	850 억	3101698	N	N	2849	N	N
25	20231128	090944	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53400	600	2	1.14	610944700	11437	8.79	53400	53700	53200	68600	37000	52800	53418.32	18.25	-468	-1361	54666	53732	52366	51432	50066	54200	51900	850	15800	5000	39070	100	1	17000000	9078	5.70	2.03	12	0.07	9376.00	26311.00	80400	20230731	-33.58	33600	20230103	58.93	80400	-33.58	20230731	33600	58.93	20230103	80400	-33.58	20230731	33600	58.93	20230103	1.74	N	195870	5000	850 억	3101698	N	N	2849	N	N
26	20231127	160937	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52800	1400	2	2.72	6778585400	128834	250.47	51400	53300	51000	66800	36000	51400	52614.58	18.30	160	3507	52266	51832	51166	50732	50066	52050	50950	850	15400	5000	38030	100	1	17000000	8976	5.63	2.01	12	0.76	9376.00	26311.00	80400	20230731	-34.33	33600	20230103	57.14	80400	-34.33	20230731	33600	57.14	20230103	80400	-34.33	20230731	33600	57.14	20230103	1.71	N	195870	5000	850 억	3111793	N	N	2849	N	N
27	20231127	150946	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53000	1600	2	3.11	6383190400	121346	235.92	51400	53300	51000	66800	36000	51400	52603.23	18.30	160	4004	52266	51832	51166	50732	50066	52050	50950	850	15400	5000	38030	100	1	17000000	9010	5.65	2.01	12	0.71	9376.00	26311.00	80400	20230731	-34.08	33600	20230103	57.74	80400	-34.08	20230731	33600	57.74	20230103	80400	-34.08	20230731	33600	57.74	20230103	1.71	N	195870	5000	850 억	3111793	N	N	115	N	N
28	20231127	140944	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52500	1100	2	2.14	4881439600	92968	180.75	51400	53300	51000	66800	36000	51400	52506.68	18.30	160	4021	52266	51832	51166	50732	50066	52050	50950	850	15400	5000	38030	100	1	17000000	8925	5.60	2.00	12	0.55	9376.00	26311.00	80400	20230731	-34.70	33600	20230103	56.25	80400	-34.70	20230731	33600	56.25	20230103	80400	-34.70	20230731	33600	56.25	20230103	1.71	N	195870	5000	850 억	3111793	N	N	115	N	N
29	20231127	130947	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52300	900	2	1.75	4200834500	80015	155.56	51400	53300	51000	66800	36000	51400	52500.60	18.30	160	2004	52266	51832	51166	50732	50066	52050	50950	850	15400	5000	38030	100	1	17000000	8891	5.58	1.99	12	0.47	9376.00	26311.00	80400	20230731	-34.95	33600	20230103	55.65	80400	-34.95	20230731	33600	55.65	20230103	80400	-34.95	20230731	33600	55.65	20230103	1.71	N	195870	5000	850 억	3111793	N	N	115	N	N
30	20231127	120951	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52500	1100	2	2.14	3724688800	70892	137.83	51400	53300	51000	66800	36000	51400	52540.34	18.30	160	2396	52266	51832	51166	50732	50066	52050	50950	850	15400	5000	38030	100	1	17000000	8925	5.60	2.00	12	0.42	9376.00	26311.00	80400	20230731	-34.70	33600	20230103	56.25	80400	-34.70	20230731	33600	56.25	20230103	80400	-34.70	20230731	33600	56.25	20230103	1.71	N	195870	5000	850 억	3111793	N	N	115	N	N
31	20231127	110934	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52700	1300	2	2.53	2946135200	56033	108.94	51400	53300	51000	66800	36000	51400	52578.59	18.30	160	597	52266	51832	51166	50732	50066	52050	50950	850	15400	5000	38030	100	1	17000000	8959	5.62	2.00	12	0.33	9376.00	26311.00	80400	20230731	-34.45	33600	20230103	56.85	80400	-34.45	20230731	33600	56.85	20230103	80400	-34.45	20230731	33600	56.85	20230103	1.71	N	195870	5000	850 억	3111793	N	N	115	N	N
32	20231127	100933	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52500	1100	2	2.14	2284706400	43492	84.56	51400	53300	51000	66800	36000	51400	52531.67	18.30	160	4466	52266	51832	51166	50732	50066	52050	50950	850	15400	5000	38030	100	1	17000000	8925	5.60	2.00	12	0.26	9376.00	26311.00	80400	20230731	-34.70	33600	20230103	56.25	80400	-34.70	20230731	33600	56.25	20230103	80400	-34.70	20230731	33600	56.25	20230103	1.71	N	195870	5000	850 억	3111793	N	N	115	N	N
33	20231127	090937	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51500	100	2	0.19	136226300	2661	5.17	51400	51500	51000	66800	36000	51400	51193.57	18.30	160	115	52266	51832	51166	50732	50066	52050	50950	850	15400	5000	38030	100	1	17000000	8755	5.49	1.96	12	0.02	9376.00	26311.00	80400	20230731	-35.95	33600	20230103	53.27	80400	-35.95	20230731	33600	53.27	20230103	80400	-35.95	20230731	33600	53.27	20230103	1.71	N	195870	5000	850 억	3111793	N	N	115	N	N
34	20231124	160929	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51400	400	2	0.78	2626270700	51301	35.60	50800	51600	50500	66300	35700	51000	51193.94	18.29	736	2497	54533	52766	51733	49966	48933	52250	49450	850	15300	5000	37740	100	1	17000000	8738	5.48	1.95	12	0.30	9376.00	26311.00	80400	20230731	-36.07	33600	20230103	52.98	80400	-36.07	20230731	33600	52.98	20230103	80400	-36.07	20230731	33600	52.98	20230103	1.73	N	195870	5000	850 억	3109172	N	N	115	N	N
35	20231124	150938	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51400	400	2	0.78	2398665700	46869	32.52	50800	51600	50500	66300	35700	51000	51179.04	18.29	736	1929	54533	52766	51733	49966	48933	52250	49450	850	15300	5000	37740	100	1	17000000	8738	5.48	1.95	12	0.28	9376.00	26311.00	80400	20230731	-36.07	33600	20230103	52.98	80400	-36.07	20230731	33600	52.98	20230103	80400	-36.07	20230731	33600	52.98	20230103	1.73	N	195870	5000	850 억	3109172	N	N	23	N	N
36	20231124	140937	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51300	300	2	0.59	2103490200	41114	28.53	50800	51600	50500	66300	35700	51000	51163.38	18.29	736	2101	54533	52766	51733	49966	48933	52250	49450	850	15300	5000	37740	100	1	17000000	8721	5.47	1.95	12	0.24	9376.00	26311.00	80400	20230731	-36.19	33600	20230103	52.68	80400	-36.19	20230731	33600	52.68	20230103	80400	-36.19	20230731	33600	52.68	20230103	1.73	N	195870	5000	850 억	3109172	N	N	23	N	N
37	20231124	130933	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51300	300	2	0.59	1795663800	35115	24.37	50800	51600	50500	66300	35700	51000	51137.64	18.29	736	1718	54533	52766	51733	49966	48933	52250	49450	850	15300	5000	37740	100	1	17000000	8721	5.47	1.95	12	0.21	9376.00	26311.00	80400	20230731	-36.19	33600	20230103	52.68	80400	-36.19	20230731	33600	52.68	20230103	80400	-36.19	20230731	33600	52.68	20230103	1.73	N	195870	5000	850 억	3109172	N	N	23	N	N
38	20231124	120940	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51300	300	2	0.59	1582971500	30972	21.49	50800	51600	50500	66300	35700	51000	51110.66	18.29	736	2096	54533	52766	51733	49966	48933	52250	49450	850	15300	5000	37740	100	1	17000000	8721	5.47	1.95	12	0.18	9376.00	26311.00	80400	20230731	-36.19	33600	20230103	52.68	80400	-36.19	20230731	33600	52.68	20230103	80400	-36.19	20230731	33600	52.68	20230103	1.73	N	195870	5000	850 억	3109172	N	N	23	N	N
39	20231124	110936	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51100	100	2	0.20	1269310100	24833	17.23	50800	51600	50500	66300	35700	51000	51115.01	18.29	736	814	54533	52766	51733	49966	48933	52250	49450	850	15300	5000	37740	100	1	17000000	8687	5.45	1.94	12	0.15	9376.00	26311.00	80400	20230731	-36.44	33600	20230103	52.08	80400	-36.44	20230731	33600	52.08	20230103	80400	-36.44	20230731	33600	52.08	20230103	1.73	N	195870	5000	850 억	3109172	N	N	23	N	N
40	20231124	100936	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51000	0	3	0.00	855345600	16742	11.62	50800	51600	50500	66300	35700	51000	51091.18	18.29	736	215	54533	52766	51733	49966	48933	52250	49450	850	15300	5000	37740	100	1	17000000	8670	5.44	1.94	12	0.10	9376.00	26311.00	80400	20230731	-36.57	33600	20230103	51.79	80400	-36.57	20230731	33600	51.79	20230103	80400	-36.57	20230731	33600	51.79	20230103	1.73	N	195870	5000	850 억	3109172	N	N	23	N	N
41	20231124	090932	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50900	-100	5	-0.20	224208400	4422	3.07	50800	51000	50500	66300	35700	51000	50685.06	18.29	736	651	54533	52766	51733	49966	48933	52250	49450	850	15300	5000	37740	100	1	17000000	8653	5.43	1.93	12	0.03	9376.00	26311.00	80400	20230731	-36.69	33600	20230103	51.49	80400	-36.69	20230731	33600	51.49	20230103	80400	-36.69	20230731	33600	51.49	20230103	1.73	N	195870	5000	850 억	3109172	N	N	23	N	N
42	20231123	160921	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51000	-2000	5	-3.77	7363852900	142573	116.46	53500	53500	50700	68900	37100	53000	51648.53	18.46	314	-32354	55533	54266	52633	51366	49733	54900	52000	850	15900	5000	39220	100	1	17000000	8670	5.44	1.94	12	0.84	9376.00	26311.00	80400	20230731	-36.57	33600	20230103	51.79	80400	-36.57	20230731	33600	51.79	20230103	80400	-36.57	20230731	33600	51.79	20230103	1.73	N	195870	5000	850 억	3138749	N	N	23	N	N
43	20231123	150951	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50900	-2100	5	-3.96	6984946600	135135	110.38	53500	53500	50700	68900	37100	53000	51686.80	18.46	314	-30684	55533	54266	52633	51366	49733	54900	52000	850	15900	5000	39220	100	1	17000000	8653	5.43	1.93	12	0.79	9376.00	26311.00	80400	20230731	-36.69	33600	20230103	51.49	80400	-36.69	20230731	33600	51.49	20230103	80400	-36.69	20230731	33600	51.49	20230103	1.73	N	195870	5000	850 억	3138749	N	N	2035	N	N
44	20231123	140951	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51400	-1600	5	-3.02	5405688900	104135	85.06	53500	53500	51200	68900	37100	53000	51908.39	18.46	314	-29467	55533	54266	52633	51366	49733	54900	52000	850	15900	5000	39220	100	1	17000000	8738	5.48	1.95	12	0.61	9376.00	26311.00	80400	20230731	-36.07	33600	20230103	52.98	80400	-36.07	20230731	33600	52.98	20230103	80400	-36.07	20230731	33600	52.98	20230103	1.73	N	195870	5000	850 억	3138749	N	N	2035	N	N
45	20231123	130950	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51600	-1400	5	-2.64	3943349200	75710	61.84	53500	53500	51600	68900	37100	53000	52082.60	18.46	314	-23552	55533	54266	52633	51366	49733	54900	52000	850	15900	5000	39220	100	1	17000000	8772	5.50	1.96	12	0.45	9376.00	26311.00	80400	20230731	-35.82	33600	20230103	53.57	80400	-35.82	20230731	33600	53.57	20230103	80400	-35.82	20230731	33600	53.57	20230103	1.73	N	195870	5000	850 억	3138749	N	N	2035	N	N
46	20231123	120935	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52000	-1000	5	-1.89	3330004000	63882	52.18	53500	53500	51800	68900	37100	53000	52124.81	18.46	314	-19945	55533	54266	52633	51366	49733	54900	52000	850	15900	5000	39220	100	1	17000000	8840	5.55	1.98	12	0.38	9376.00	26311.00	80400	20230731	-35.32	33600	20230103	54.76	80400	-35.32	20230731	33600	54.76	20230103	80400	-35.32	20230731	33600	54.76	20230103	1.73	N	195870	5000	850 억	3138749	N	N	2035	N	N
47	20231123	110958	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52100	-900	5	-1.70	2800157300	53694	43.86	53500	53500	51800	68900	37100	53000	52147.25	18.46	314	-18961	55533	54266	52633	51366	49733	54900	52000	850	15900	5000	39220	100	1	17000000	8857	5.56	1.98	12	0.32	9376.00	26311.00	80400	20230731	-35.20	33600	20230103	55.06	80400	-35.20	20230731	33600	55.06	20230103	80400	-35.20	20230731	33600	55.06	20230103	1.73	N	195870	5000	850 억	3138749	N	N	2035	N	N
48	20231123	100938	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52000	-1000	5	-1.89	1986895600	38075	31.10	53500	53500	51800	68900	37100	53000	52179.62	18.46	314	-18312	55533	54266	52633	51366	49733	54900	52000	850	15900	5000	39220	100	1	17000000	8840	5.55	1.98	12	0.22	9376.00	26311.00	80400	20230731	-35.32	33600	20230103	54.76	80400	-35.32	20230731	33600	54.76	20230103	80400	-35.32	20230731	33600	54.76	20230103	1.73	N	195870	5000	850 억	3138749	N	N	2035	N	N
49	20231123	090934	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52400	-600	5	-1.13	364759600	6933	5.66	53500	53500	52300	68900	37100	53000	52601.10	18.46	314	-3624	55533	54266	52633	51366	49733	54900	52000	850	15900	5000	39220	100	1	17000000	8908	5.59	1.99	12	0.04	9376.00	26311.00	80400	20230731	-34.83	33600	20230103	55.95	80400	-34.83	20230731	33600	55.95	20230103	80400	-34.83	20230731	33600	55.95	20230103	1.73	N	195870	5000	850 억	3138749	N	N	2035	N	N
50	20231122	160900	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53000	900	2	1.73	6380446600	121446	99.33	51200	53900	51000	67700	36500	52100	52537.16	18.33	314	5525	54166	53132	52266	51232	50366	52700	50800	850	15600	5000	38550	100	1	17000000	9010	5.65	2.01	12	0.71	9376.00	26311.00	80400	20230731	-34.08	33600	20230103	57.74	80400	-34.08	20230731	33600	57.74	20230103	80400	-34.08	20230731	33600	57.74	20230103	1.63	N	195870	5000	850 억	3115438	N	N	2035	N	N
51	20231122	150917	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53100	1000	2	1.92	5985235000	113995	93.24	51200	53900	51000	67700	36500	52100	52504.36	18.33	314	6284	54166	53132	52266	51232	50366	52700	50800	850	15600	5000	38550	100	1	17000000	9027	5.66	2.02	12	0.67	9376.00	26311.00	80400	20230731	-33.96	33600	20230103	58.04	80400	-33.96	20230731	33600	58.04	20230103	80400	-33.96	20230731	33600	58.04	20230103	1.63	N	195870	5000	850 억	3115438	N	N	1261	N	N
52	20231122	140909	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53300	1200	2	2.30	3949360800	75906	62.08	51200	53500	51000	67700	36500	52100	52029.63	18.33	314	1533	54166	53132	52266	51232	50366	52700	50800	850	15600	5000	38550	100	1	17000000	9061	5.68	2.03	12	0.45	9376.00	26311.00	80400	20230731	-33.71	33600	20230103	58.63	80400	-33.71	20230731	33600	58.63	20230103	80400	-33.71	20230731	33600	58.63	20230103	1.63	N	195870	5000	850 억	3115438	N	N	1261	N	N
53	20231122	130943	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51800	-300	5	-0.58	2420676100	46858	38.32	51200	52200	51000	67700	36500	52100	51659.83	18.33	314	-7564	54166	53132	52266	51232	50366	52700	50800	850	15600	5000	38550	100	1	17000000	8806	5.52	1.97	12	0.28	9376.00	26311.00	80400	20230731	-35.57	33600	20230103	54.17	80400	-35.57	20230731	33600	54.17	20230103	80400	-35.57	20230731	33600	54.17	20230103	1.63	N	195870	5000	850 억	3115438	N	N	1261	N	N
54	20231122	120947	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51900	-200	5	-0.38	2084819900	40376	33.02	51200	52200	51000	67700	36500	52100	51635.13	18.33	314	-5876	54166	53132	52266	51232	50366	52700	50800	850	15600	5000	38550	100	1	17000000	8823	5.54	1.97	12	0.24	9376.00	26311.00	80400	20230731	-35.45	33600	20230103	54.46	80400	-35.45	20230731	33600	54.46	20230103	80400	-35.45	20230731	33600	54.46	20230103	1.63	N	195870	5000	850 억	3115438	N	N	1261	N	N
55	20231122	111029	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51600	-500	5	-0.96	1788174000	34641	28.33	51200	52200	51000	67700	36500	52100	51620.16	18.33	314	-5002	54166	53132	52266	51232	50366	52700	50800	850	15600	5000	38550	100	1	17000000	8772	5.50	1.96	12	0.20	9376.00	26311.00	80400	20230731	-35.82	33600	20230103	53.57	80400	-35.82	20230731	33600	53.57	20230103	80400	-35.82	20230731	33600	53.57	20230103	1.63	N	195870	5000	850 억	3115438	N	N	1261	N	N
56	20231122	100957	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51800	-300	5	-0.58	1328140400	25724	21.04	51200	52200	51000	67700	36500	52100	51630.40	18.33	314	-3042	54166	53132	52266	51232	50366	52700	50800	850	15600	5000	38550	100	1	17000000	8806	5.52	1.97	12	0.15	9376.00	26311.00	80400	20230731	-35.57	33600	20230103	54.17	80400	-35.57	20230731	33600	54.17	20230103	80400	-35.57	20230731	33600	54.17	20230103	1.63	N	195870	5000	850 억	3115438	N	N	1261	N	N
57	20231122	090907	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51300	-800	5	-1.54	386474400	7543	6.17	51200	51500	51000	67700	36500	52100	51236.17	18.33	314	-173	54166	53132	52266	51232	50366	52700	50800	850	15600	5000	38550	100	1	17000000	8721	5.47	1.95	12	0.04	9376.00	26311.00	80400	20230731	-36.19	33600	20230103	52.68	80400	-36.19	20230731	33600	52.68	20230103	80400	-36.19	20230731	33600	52.68	20230103	1.63	N	195870	5000	850 억	3115438	N	N	1261	N	N
58	20231121	160912	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52100	400	2	0.77	6364756200	121731	100.85	52200	53300	51400	67200	36200	51700	52285.74	18.37	0	-11171	53833	52766	52033	50966	50233	52400	50600	850	15500	5000	38250	100	1	17000000	8857	5.56	1.98	12	0.72	9376.00	26311.00	80400	20230731	-35.20	33600	20230103	55.06	80400	-35.20	20230731	33600	55.06	20230103	80400	-35.20	20230731	33600	55.06	20230103	1.61	N	195870	5000	850 억	3122575	N	N	1261	N	N
59	20231121	150915	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52000	300	2	0.58	5730273600	109559	90.77	52200	53300	51400	67200	36200	51700	52303.09	18.37	0	-8414	53833	52766	52033	50966	50233	52400	50600	850	15500	5000	38250	100	1	17000000	8840	5.55	1.98	12	0.64	9376.00	26311.00	80400	20230731	-35.32	33600	20230103	54.76	80400	-35.32	20230731	33600	54.76	20230103	80400	-35.32	20230731	33600	54.76	20230103	1.61	N	195870	5000	850 억	3122575	N	N	315	N	N
60	20231121	140901	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52200	500	2	0.97	5267438400	100657	83.39	52200	53300	51400	67200	36200	51700	52330.58	18.37	0	-5545	53833	52766	52033	50966	50233	52400	50600	850	15500	5000	38250	100	1	17000000	8874	5.57	1.98	12	0.59	9376.00	26311.00	80400	20230731	-35.07	33600	20230103	55.36	80400	-35.07	20230731	33600	55.36	20230103	80400	-35.07	20230731	33600	55.36	20230103	1.61	N	195870	5000	850 억	3122575	N	N	315	N	N
61	20231121	130854	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51800	100	2	0.19	4802797400	91695	75.97	52200	53300	51400	67200	36200	51700	52377.97	18.37	0	-4899	53833	52766	52033	50966	50233	52400	50600	850	15500	5000	38250	100	1	17000000	8806	5.52	1.97	12	0.54	9376.00	26311.00	80400	20230731	-35.57	33600	20230103	54.17	80400	-35.57	20230731	33600	54.17	20230103	80400	-35.57	20230731	33600	54.17	20230103	1.61	N	195870	5000	850 억	3122575	N	N	315	N	N
62	20231121	120855	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51700	0	3	0.00	4186995500	79794	66.11	52200	53300	51400	67200	36200	51700	52472.57	18.37	0	-1983	53833	52766	52033	50966	50233	52400	50600	850	15500	5000	38250	100	1	17000000	8789	5.51	1.96	12	0.47	9376.00	26311.00	80400	20230731	-35.70	33600	20230103	53.87	80400	-35.70	20230731	33600	53.87	20230103	80400	-35.70	20230731	33600	53.87	20230103	1.61	N	195870	5000	850 억	3122575	N	N	315	N	N
63	20231121	110851	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52600	900	2	1.74	3132892900	59558	49.34	52200	53300	51700	67200	36200	51700	52602.40	18.37	0	242	53833	52766	52033	50966	50233	52400	50600	850	15500	5000	38250	100	1	17000000	8942	5.61	2.00	12	0.35	9376.00	26311.00	80400	20230731	-34.58	33600	20230103	56.55	80400	-34.58	20230731	33600	56.55	20230103	80400	-34.58	20230731	33600	56.55	20230103	1.61	N	195870	5000	850 억	3122575	N	N	315	N	N
64	20231121	100829	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52900	1200	2	2.32	2503889100	47630	39.46	52200	53300	51700	67200	36200	51700	52569.60	18.37	0	1016	53833	52766	52033	50966	50233	52400	50600	850	15500	5000	38250	100	1	17000000	8993	5.64	2.01	12	0.28	9376.00	26311.00	80400	20230731	-34.20	33600	20230103	57.44	80400	-34.20	20230731	33600	57.44	20230103	80400	-34.20	20230731	33600	57.44	20230103	1.61	N	195870	5000	850 억	3122575	N	N	315	N	N
65	20231121	090843	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52000	300	2	0.58	621905500	11973	9.92	52200	52300	51700	67200	36200	51700	51942.35	18.37	0	223	53833	52766	52033	50966	50233	52400	50600	850	15500	5000	38250	100	1	17000000	8840	5.55	1.98	12	0.07	9376.00	26311.00	80400	20230731	-35.32	33600	20230103	54.76	80400	-35.32	20230731	33600	54.76	20230103	80400	-35.32	20230731	33600	54.76	20230103	1.61	N	195870	5000	850 억	3122575	N	N	315	N	N
66	20231120	160849	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51700	-700	5	-1.34	6249535000	120134	47.98	52800	53100	51300	68100	36700	52400	52022.52	18.56	0	-38050	54133	53266	52333	51466	50533	53700	51900	850	15700	5000	38770	100	1	17000000	8789	5.51	1.96	12	0.71	9376.00	26311.00	80400	20230731	-35.70	33600	20230103	53.87	80400	-35.70	20230731	33600	53.87	20230103	80400	-35.70	20230731	33600	53.87	20230103	1.64	N	195870	5000	850 억	3155701	N	N	315	N	N
67	20231120	150856	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51800	-600	5	-1.15	5857683600	112565	44.95	52800	53100	51300	68100	36700	52400	52038.23	18.56	0	-33827	54133	53266	52333	51466	50533	53700	51900	850	15700	5000	38770	100	1	17000000	8806	5.52	1.97	12	0.66	9376.00	26311.00	80400	20230731	-35.57	33600	20230103	54.17	80400	-35.57	20230731	33600	54.17	20230103	80400	-35.57	20230731	33600	54.17	20230103	1.64	N	195870	5000	850 억	3155701	N	N	2816	N	N
68	20231120	140856	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51900	-500	5	-0.95	4917084100	94413	37.70	52800	53100	51300	68100	36700	52400	52080.58	18.56	0	-30000	54133	53266	52333	51466	50533	53700	51900	850	15700	5000	38770	100	1	17000000	8823	5.54	1.97	12	0.56	9376.00	26311.00	80400	20230731	-35.45	33600	20230103	54.46	80400	-35.45	20230731	33600	54.46	20230103	80400	-35.45	20230731	33600	54.46	20230103	1.64	N	195870	5000	850 억	3155701	N	N	2816	N	N
69	20231120	130849	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51700	-700	5	-1.34	4368257200	83836	33.48	52800	53100	51300	68100	36700	52400	52104.79	18.56	0	-29142	54133	53266	52333	51466	50533	53700	51900	850	15700	5000	38770	100	1	17000000	8789	5.51	1.96	12	0.49	9376.00	26311.00	80400	20230731	-35.70	33600	20230103	53.87	80400	-35.70	20230731	33600	53.87	20230103	80400	-35.70	20230731	33600	53.87	20230103	1.64	N	195870	5000	850 억	3155701	N	N	2816	N	N
70	20231120	120852	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52200	-200	5	-0.38	3723517200	71396	28.51	52800	53100	51300	68100	36700	52400	52153.02	18.56	0	-23062	54133	53266	52333	51466	50533	53700	51900	850	15700	5000	38770	100	1	17000000	8874	5.57	1.98	12	0.42	9376.00	26311.00	80400	20230731	-35.07	33600	20230103	55.36	80400	-35.07	20230731	33600	55.36	20230103	80400	-35.07	20230731	33600	55.36	20230103	1.64	N	195870	5000	850 억	3155701	N	N	2816	N	N
71	20231120	110849	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51900	-500	5	-0.95	3258618000	62436	24.93	52800	53100	51300	68100	36700	52400	52191.33	18.56	0	-19494	54133	53266	52333	51466	50533	53700	51900	850	15700	5000	38770	100	1	17000000	8823	5.54	1.97	12	0.37	9376.00	26311.00	80400	20230731	-35.45	33600	20230103	54.46	80400	-35.45	20230731	33600	54.46	20230103	80400	-35.45	20230731	33600	54.46	20230103	1.64	N	195870	5000	850 억	3155701	N	N	2816	N	N
72	20231120	100846	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52000	-400	5	-0.76	2647279400	50695	20.25	52800	53100	51300	68100	36700	52400	52219.73	18.56	0	-15976	54133	53266	52333	51466	50533	53700	51900	850	15700	5000	38770	100	1	17000000	8840	5.55	1.98	12	0.30	9376.00	26311.00	80400	20230731	-35.32	33600	20230103	54.76	80400	-35.32	20230731	33600	54.76	20230103	80400	-35.32	20230731	33600	54.76	20230103	1.64	N	195870	5000	850 억	3155701	N	N	2816	N	N
73	20231120	090855	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52800	400	2	0.76	623845200	11866	4.74	52800	52900	52100	68100	36700	52400	52574.18	18.56	0	-4532	54133	53266	52333	51466	50533	53700	51900	850	15700	5000	38770	100	1	17000000	8976	5.63	2.01	12	0.07	9376.00	26311.00	80400	20230731	-34.33	33600	20230103	57.14	80400	-34.33	20230731	33600	57.14	20230103	80400	-34.33	20230731	33600	57.14	20230103	1.64	N	195870	5000	850 억	3155701	N	N	2816	N	N
74	20231117	160913	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52400	1000	2	1.95	12880148900	246122	163.84	51800	53200	51400	66800	36000	51400	52332.39	18.82	314	-39464	52800	52100	50900	50200	49000	52450	50550	850	15400	5000	38030	100	1	17000000	8908	5.59	1.99	12	1.45	9376.00	26311.00	80400	20230731	-34.83	33600	20230103	55.95	80400	-34.83	20230731	33600	55.95	20230103	80400	-34.83	20230731	33600	55.95	20230103	1.54	N	195870	5000	850 억	3198961	N	N	2816	N	N
75	20231117	150919	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52500	1100	2	2.14	12036733500	229996	153.10	51800	53200	51400	66800	36000	51400	52334.66	18.82	314	-38527	52800	52100	50900	50200	49000	52450	50550	850	15400	5000	38030	100	1	17000000	8925	5.60	2.00	12	1.35	9376.00	26311.00	80400	20230731	-34.70	33600	20230103	56.25	80400	-34.70	20230731	33600	56.25	20230103	80400	-34.70	20230731	33600	56.25	20230103	1.54	N	195870	5000	850 억	3198961	N	N	1659	N	N
76	20231117	140913	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52500	1100	2	2.14	10286259500	196585	130.86	51800	53200	51400	66800	36000	51400	52324.88	18.82	314	-30046	52800	52100	50900	50200	49000	52450	50550	850	15400	5000	38030	100	1	17000000	8925	5.60	2.00	12	1.16	9376.00	26311.00	80400	20230731	-34.70	33600	20230103	56.25	80400	-34.70	20230731	33600	56.25	20230103	80400	-34.70	20230731	33600	56.25	20230103	1.54	N	195870	5000	850 억	3198961	N	N	1659	N	N
77	20231117	130912	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52300	900	2	1.75	9452706700	180655	120.26	51800	53200	51400	66800	36000	51400	52324.79	18.82	314	-28549	52800	52100	50900	50200	49000	52450	50550	850	15400	5000	38030	100	1	17000000	8891	5.58	1.99	12	1.06	9376.00	26311.00	80400	20230731	-34.95	33600	20230103	55.65	80400	-34.95	20230731	33600	55.65	20230103	80400	-34.95	20230731	33600	55.65	20230103	1.54	N	195870	5000	850 억	3198961	N	N	1659	N	N
78	20231117	120913	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52200	800	2	1.56	8199652400	156728	104.33	51800	53200	51400	66800	36000	51400	52317.90	18.82	314	-27994	52800	52100	50900	50200	49000	52450	50550	850	15400	5000	38030	100	1	17000000	8874	5.57	1.98	12	0.92	9376.00	26311.00	80400	20230731	-35.07	33600	20230103	55.36	80400	-35.07	20230731	33600	55.36	20230103	80400	-35.07	20230731	33600	55.36	20230103	1.54	N	195870	5000	850 억	3198961	N	N	1659	N	N
79	20231117	110918	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52200	800	2	1.56	6931254500	132502	88.20	51800	53200	51400	66800	36000	51400	52310.77	18.82	314	-28300	52800	52100	50900	50200	49000	52450	50550	850	15400	5000	38030	100	1	17000000	8874	5.57	1.98	12	0.78	9376.00	26311.00	80400	20230731	-35.07	33600	20230103	55.36	80400	-35.07	20230731	33600	55.36	20230103	80400	-35.07	20230731	33600	55.36	20230103	1.54	N	195870	5000	850 억	3198961	N	N	1659	N	N
80	20231117	100915	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52500	1100	2	2.14	3950384800	75802	50.46	51800	52800	51400	66800	36000	51400	52114.80	18.82	314	-11611	52800	52100	50900	50200	49000	52450	50550	850	15400	5000	38030	100	1	17000000	8925	5.60	2.00	12	0.45	9376.00	26311.00	80400	20230731	-34.70	33600	20230103	56.25	80400	-34.70	20230731	33600	56.25	20230103	80400	-34.70	20230731	33600	56.25	20230103	1.54	N	195870	5000	850 억	3198961	N	N	1659	N	N
81	20231117	090916	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51700	300	2	0.58	434028100	8395	5.59	51800	51900	51400	66800	36000	51400	51701.86	18.82	314	-2109	52800	52100	50900	50200	49000	52450	50550	850	15400	5000	38030	100	1	17000000	8789	5.51	1.96	12	0.05	9376.00	26311.00	80400	20230731	-35.70	33600	20230103	53.87	80400	-35.70	20230731	33600	53.87	20230103	80400	-35.70	20230731	33600	53.87	20230103	1.54	N	195870	5000	850 억	3198961	N	N	1659	N	N
82	20231116	160914	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51400	700	2	1.38	7291369050	144234	56.15	50600	51600	49700	65900	35500	50700	50552.36	18.91	0	-29262	51900	51300	50300	49700	48700	51600	50000	850	15200	5000	37510	100	1	17000000	8738	5.48	1.95	12	0.85	9376.00	26311.00	80400	20230731	-36.07	33600	20230103	52.98	80400	-36.07	20230731	33600	52.98	20230103	80400	-36.07	20230731	33600	52.98	20230103	1.48	N	195870	5000	850 억	3214237	N	N	5455	N	N
83	20231116	150908	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50800	100	2	0.20	5902409250	117123	45.60	50600	51100	49700	65900	35500	50700	50394.96	18.91	0	-21614	51900	51300	50300	49700	48700	51600	50000	850	15200	5000	37510	100	1	17000000	8636	5.42	1.93	12	0.69	9376.00	26311.00	80400	20230731	-36.82	33600	20230103	51.19	80400	-36.82	20230731	33600	51.19	20230103	80400	-36.82	20230731	33600	51.19	20230103	1.48	N	195870	5000	850 억	3214237	N	N	5455	N	N
84	20231116	140844	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50700	0	3	0.00	4612469150	91766	35.73	50600	51000	49700	65900	35500	50700	50263.38	18.91	0	-18040	51900	51300	50300	49700	48700	51600	50000	850	15200	5000	37510	100	1	17000000	8619	5.41	1.93	12	0.54	9376.00	26311.00	80400	20230731	-36.94	33600	20230103	50.89	80400	-36.94	20230731	33600	50.89	20230103	80400	-36.94	20230731	33600	50.89	20230103	1.48	N	195870	5000	850 억	3214237	N	N	5455	N	N
85	20231116	130908	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50000	-700	5	-1.38	3537934150	70468	27.43	50600	51000	49700	65900	35500	50700	50206.25	18.91	0	-20125	51900	51300	50300	49700	48700	51600	50000	850	15200	5000	37510	100	1	17000000	8500	5.33	1.90	12	0.41	9376.00	26311.00	80400	20230731	-37.81	33600	20230103	48.81	80400	-37.81	20230731	33600	48.81	20230103	80400	-37.81	20230731	33600	48.81	20230103	1.48	N	195870	5000	850 억	3214237	N	N	5455	N	N
86	20231116	120909	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50100	-600	5	-1.18	3063782550	60986	23.74	50600	51000	49700	65900	35500	50700	50237.47	18.91	0	-18761	51900	51300	50300	49700	48700	51600	50000	850	15200	5000	37510	100	1	17000000	8517	5.34	1.90	12	0.36	9376.00	26311.00	80400	20230731	-37.69	33600	20230103	49.11	80400	-37.69	20230731	33600	49.11	20230103	80400	-37.69	20230731	33600	49.11	20230103	1.48	N	195870	5000	850 억	3214237	N	N	5455	N	N
87	20231116	110907	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49850	-850	5	-1.68	2408343850	47919	18.66	50600	51000	49700	65900	35500	50700	50258.64	18.91	0	-18989	51900	51300	50300	49700	48700	51600	50000	850	15200	5000	37510	50	1	17000000	8475	5.32	1.89	12	0.28	9376.00	26311.00	80400	20230731	-38.00	33600	20230103	48.36	80400	-38.00	20230731	33600	48.36	20230103	80400	-38.00	20230731	33600	48.36	20230103	1.48	N	195870	5000	850 억	3214237	N	N	5455	N	N
88	20231116	100908	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50800	100	2	0.20	647777700	12804	4.98	50600	51000	50200	65900	35500	50700	50591.82	18.91	0	74	51900	51300	50300	49700	48700	51600	50000	850	15200	5000	37510	100	1	17000000	8636	5.42	1.93	12	0.08	9376.00	26311.00	80400	20230731	-36.82	33600	20230103	51.19	80400	-36.82	20230731	33600	51.19	20230103	80400	-36.82	20230731	33600	51.19	20230103	1.48	N	195870	5000	850 억	3214237	N	N	5455	N	N
89	20231116	090913	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50700	0	3	0.00	0	0	0.00	0	0	0	65900	35500	50700	0.00	18.91	0	0	51900	51300	50300	49700	48700	51600	50000	850	15200	5000	37510	100	1	17000000	8619	5.41	1.93	12	0.00	9376.00	26311.00	80400	20230731	-36.94	33600	20230103	50.89	80400	-36.94	20230731	33600	50.89	20230103	80400	-36.94	20230731	33600	50.89	20230103	1.48	N	195870	5000	850 억	3214237	N	N	5455	N	N
90	20231115	160808	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50700	1400	2	2.84	12855025450	255973	246.91	50400	50900	49300	64000	34550	49300	50219.92	19.31	-576	-10530	50000	49650	49100	48750	48200	49825	48925	850	14700	5000	36480	100	1	17000000	8619	5.41	1.93	12	1.51	9376.00	26311.00	80400	20230731	-36.94	33600	20230103	50.89	80400	-36.94	20230731	33600	50.89	20230103	80400	-36.94	20230731	33600	50.89	20230103	1.42	N	195870	5000	850 억	3282061	N	N	5455	N	N
91	20231115	150924	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50600	1300	2	2.64	12041423350	239880	231.39	50400	50900	49300	64000	34550	49300	50197.70	19.31	-576	-9891	50000	49650	49100	48750	48200	49825	48925	850	14700	5000	36480	100	1	17000000	8602	5.40	1.92	12	1.41	9376.00	26311.00	80400	20230731	-37.06	33600	20230103	50.60	80400	-37.06	20230731	33600	50.60	20230103	80400	-37.06	20230731	33600	50.60	20230103	1.42	N	195870	5000	850 억	3282061	N	N	4284	N	N
92	20231115	140921	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50300	1000	2	2.03	9129391450	182311	175.86	50400	50900	49300	64000	34550	49300	50075.92	19.31	-576	6325	50000	49650	49100	48750	48200	49825	48925	850	14700	5000	36480	100	1	17000000	8551	5.36	1.91	12	1.07	9376.00	26311.00	80400	20230731	-37.44	33600	20230103	49.70	80400	-37.44	20230731	33600	49.70	20230103	80400	-37.44	20230731	33600	49.70	20230103	1.42	N	195870	5000	850 억	3282061	N	N	4284	N	N
93	20231115	130922	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50100	800	2	1.62	6949429500	138902	133.99	50400	50900	49300	64000	34550	49300	50031.17	19.31	-576	-5833	50000	49650	49100	48750	48200	49825	48925	850	14700	5000	36480	100	1	17000000	8517	5.34	1.90	12	0.82	9376.00	26311.00	80400	20230731	-37.69	33600	20230103	49.11	80400	-37.69	20230731	33600	49.11	20230103	80400	-37.69	20230731	33600	49.11	20230103	1.42	N	195870	5000	850 억	3282061	N	N	4284	N	N
94	20231115	120924	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49650	350	2	0.71	5876013650	117376	113.22	50400	50900	49300	64000	34550	49300	50061.46	19.31	-576	-4474	50000	49650	49100	48750	48200	49825	48925	850	14700	5000	36480	50	1	17000000	8441	5.30	1.89	12	0.69	9376.00	26311.00	80400	20230731	-38.25	33600	20230103	47.77	80400	-38.25	20230731	33600	47.77	20230103	80400	-38.25	20230731	33600	47.77	20230103	1.42	N	195870	5000	850 억	3282061	N	N	4284	N	N
95	20231115	110933	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49500	200	2	0.41	4737453200	94438	91.10	50400	50900	49300	64000	34550	49300	50164.69	19.31	-576	-5585	50000	49650	49100	48750	48200	49825	48925	850	14700	5000	36480	50	1	17000000	8415	5.28	1.88	12	0.56	9376.00	26311.00	80400	20230731	-38.43	33600	20230103	47.32	80400	-38.43	20230731	33600	47.32	20230103	80400	-38.43	20230731	33600	47.32	20230103	1.42	N	195870	5000	850 억	3282061	N	N	4284	N	N
96	20231115	100926	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50400	1100	2	2.23	3257066750	64662	62.37	50400	50900	49900	64000	34550	49300	50370.65	19.31	-576	5463	50000	49650	49100	48750	48200	49825	48925	850	14700	5000	36480	100	1	17000000	8568	5.38	1.92	12	0.38	9376.00	26311.00	80400	20230731	-37.31	33600	20230103	50.00	80400	-37.31	20230731	33600	50.00	20230103	80400	-37.31	20230731	33600	50.00	20230103	1.42	N	195870	5000	850 억	3282061	N	N	4284	N	N
97	20231115	090916	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50300	1000	2	2.03	893949600	17762	17.13	50400	50700	50000	64000	34550	49300	50329.33	19.31	-576	6174	50000	49650	49100	48750	48200	49825	48925	850	14700	5000	36480	100	1	17000000	8551	5.36	1.91	12	0.10	9376.00	26311.00	80400	20230731	-37.44	33600	20230103	49.70	80400	-37.44	20230731	33600	49.70	20230103	80400	-37.44	20230731	33600	49.70	20230103	1.42	N	195870	5000	850 억	3282061	N	N	4284	N	N
98	20231114	160904	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49300	450	2	0.92	5027035050	102665	61.62	49250	49450	48550	63500	34200	48850	48964.81	19.50	0	3673	51783	50316	49533	48066	47283	49925	47675	850	14650	5000	36140	50	1	17000000	8381	5.26	1.87	12	0.60	9376.00	26311.00	80400	20230731	-38.68	33600	20230103	46.73	80400	-38.68	20230731	33600	46.73	20230103	80400	-38.68	20230731	33600	46.73	20230103	1.44	N	195870	5000	850 억	3315514	N	N	4284	N	N
99	20231114	150909	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49250	400	2	0.82	4607488900	94155	56.51	49250	49450	48550	63500	34200	48850	48935.15	19.50	0	2373	51783	50316	49533	48066	47283	49925	47675	850	14650	5000	36140	50	1	17000000	8373	5.25	1.87	12	0.55	9376.00	26311.00	80400	20230731	-38.74	33600	20230103	46.58	80400	-38.74	20230731	33600	46.58	20230103	80400	-38.74	20230731	33600	46.58	20230103	1.44	N	195870	5000	850 억	3315514	N	N	4638	N	N
100	20231114	140907	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49050	200	2	0.41	3604225200	73764	44.27	49250	49450	48550	63500	34200	48850	48861.57	19.50	0	1638	51783	50316	49533	48066	47283	49925	47675	850	14650	5000	36140	50	1	17000000	8339	5.23	1.86	12	0.43	9376.00	26311.00	80400	20230731	-38.99	33600	20230103	45.98	80400	-38.99	20230731	33600	45.98	20230103	80400	-38.99	20230731	33600	45.98	20230103	1.44	N	195870	5000	850 억	3315514	N	N	4638	N	N
101	20231114	130909	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48900	50	2	0.10	2945415300	60289	36.18	49250	49450	48550	63500	34200	48850	48854.94	19.50	0	-7635	51783	50316	49533	48066	47283	49925	47675	850	14650	5000	36140	50	1	17000000	8313	5.22	1.86	12	0.35	9376.00	26311.00	80400	20230731	-39.18	33600	20230103	45.54	80400	-39.18	20230731	33600	45.54	20230103	80400	-39.18	20230731	33600	45.54	20230103	1.44	N	195870	5000	850 억	3315514	N	N	4638	N	N
102	20231114	120911	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48700	-150	5	-0.31	2671522200	54671	32.81	49250	49450	48550	63500	34200	48850	48865.44	19.50	0	-8481	51783	50316	49533	48066	47283	49925	47675	850	14650	5000	36140	50	1	17000000	8279	5.19	1.85	12	0.32	9376.00	26311.00	80400	20230731	-39.43	33600	20230103	44.94	80400	-39.43	20230731	33600	44.94	20230103	80400	-39.43	20230731	33600	44.94	20230103	1.44	N	195870	5000	850 억	3315514	N	N	4638	N	N
103	20231114	110920	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48700	-150	5	-0.31	2024247200	41373	24.83	49250	49450	48550	63500	34200	48850	48926.77	19.50	0	-6223	51783	50316	49533	48066	47283	49925	47675	850	14650	5000	36140	50	1	17000000	8279	5.19	1.85	12	0.24	9376.00	26311.00	80400	20230731	-39.43	33600	20230103	44.94	80400	-39.43	20230731	33600	44.94	20230103	80400	-39.43	20230731	33600	44.94	20230103	1.44	N	195870	5000	850 억	3315514	N	N	4638	N	N
104	20231114	100910	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48950	100	2	0.20	1237021950	25228	15.14	49250	49450	48750	63500	34200	48850	49033.69	19.50	0	-4244	51783	50316	49533	48066	47283	49925	47675	850	14650	5000	36140	50	1	17000000	8322	5.22	1.86	12	0.15	9376.00	26311.00	80400	20230731	-39.12	33600	20230103	45.68	80400	-39.12	20230731	33600	45.68	20230103	80400	-39.12	20230731	33600	45.68	20230103	1.44	N	195870	5000	850 억	3315514	N	N	4638	N	N
105	20231114	090900	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49450	600	2	1.23	289372400	5891	3.54	49250	49450	48750	63500	34200	48850	49121.10	19.50	0	151	51783	50316	49533	48066	47283	49925	47675	850	14650	5000	36140	50	1	17000000	8407	5.27	1.88	12	0.03	9376.00	26311.00	80400	20230731	-38.50	33600	20230103	47.17	80400	-38.50	20230731	33600	47.17	20230103	80400	-38.50	20230731	33600	47.17	20230103	1.44	N	195870	5000	850 억	3315514	N	N	4638	N	N
106	20231113	160853	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48850	-1350	5	-2.69	8253238800	166423	139.43	51000	51000	48750	65200	35200	50200	49592.25	19.74	-314	16886	52800	51500	50200	48900	47600	52150	49550	850	15000	5000	37140	50	1	17000000	8305	5.21	1.86	12	0.98	9376.00	26311.00	80400	20230731	-39.24	33600	20230103	45.39	80400	-39.24	20230731	33600	45.39	20230103	80400	-39.24	20230731	33600	45.39	20230103	1.47	N	195870	5000	850 억	3356499	N	N	4638	N	N
107	20231113	150849	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48850	-1350	5	-2.69	7793484950	157009	131.54	51000	51000	48750	65200	35200	50200	49636.78	19.74	-314	13451	52800	51500	50200	48900	47600	52150	49550	850	15000	5000	37140	50	1	17000000	8305	5.21	1.86	12	0.92	9376.00	26311.00	80400	20230731	-39.24	33600	20230103	45.39	80400	-39.24	20230731	33600	45.39	20230103	80400	-39.24	20230731	33600	45.39	20230103	1.47	N	195870	5000	850 억	3356499	N	N	26	N	N
108	20231113	140849	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49700	-500	5	-1.00	6610208950	132962	111.40	51000	51000	48750	65200	35200	50200	49714.61	19.74	-314	6210	52800	51500	50200	48900	47600	52150	49550	850	15000	5000	37140	50	1	17000000	8449	5.30	1.89	12	0.78	9376.00	26311.00	80400	20230731	-38.18	33600	20230103	47.92	80400	-38.18	20230731	33600	47.92	20230103	80400	-38.18	20230731	33600	47.92	20230103	1.47	N	195870	5000	850 억	3356499	N	N	26	N	N
109	20231113	130846	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48900	-1300	5	-2.59	5722795300	114956	96.31	51000	51000	48750	65200	35200	50200	49782.08	19.74	-314	-929	52800	51500	50200	48900	47600	52150	49550	850	15000	5000	37140	50	1	17000000	8313	5.22	1.86	12	0.68	9376.00	26311.00	80400	20230731	-39.18	33600	20230103	45.54	80400	-39.18	20230731	33600	45.54	20230103	80400	-39.18	20230731	33600	45.54	20230103	1.47	N	195870	5000	850 억	3356499	N	N	26	N	N
110	20231113	120850	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49200	-1000	5	-1.99	4347860550	86910	72.81	51000	51000	49150	65200	35200	50200	50026.94	19.74	-314	-3463	52800	51500	50200	48900	47600	52150	49550	850	15000	5000	37140	50	1	17000000	8364	5.25	1.87	12	0.51	9376.00	26311.00	80400	20230731	-38.81	33600	20230103	46.43	80400	-38.81	20230731	33600	46.43	20230103	80400	-38.81	20230731	33600	46.43	20230103	1.47	N	195870	5000	850 억	3356499	N	N	26	N	N
111	20231113	110846	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50100	-100	5	-0.20	3098265450	61740	51.73	51000	51000	49350	65200	35200	50200	50182.43	19.74	-314	-3764	52800	51500	50200	48900	47600	52150	49550	850	15000	5000	37140	100	1	17000000	8517	5.34	1.90	12	0.36	9376.00	26311.00	80400	20230731	-37.69	33600	20230103	49.11	80400	-37.69	20230731	33600	49.11	20230103	80400	-37.69	20230731	33600	49.11	20230103	1.47	N	195870	5000	850 억	3356499	N	N	26	N	N
112	20231113	100844	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50000	-200	5	-0.40	1777441400	35474	29.72	51000	51000	49350	65200	35200	50200	50105.17	19.74	-314	-7601	52800	51500	50200	48900	47600	52150	49550	850	15000	5000	37140	100	1	17000000	8500	5.33	1.90	12	0.21	9376.00	26311.00	80400	20230731	-37.81	33600	20230103	48.81	80400	-37.81	20230731	33600	48.81	20230103	80400	-37.81	20230731	33600	48.81	20230103	1.47	N	195870	5000	850 억	3356499	N	N	26	N	N
113	20231113	090851	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50300	100	2	0.20	651682800	12866	10.78	51000	51000	50200	65200	35200	50200	50655.51	19.74	-314	-4692	52800	51500	50200	48900	47600	52150	49550	850	15000	5000	37140	100	1	17000000	8551	5.36	1.91	12	0.08	9376.00	26311.00	80400	20230731	-37.44	33600	20230103	49.70	80400	-37.44	20230731	33600	49.70	20230103	80400	-37.44	20230731	33600	49.70	20230103	1.47	N	195870	5000	850 억	3356499	N	N	26	N	N
114	20231110	160904	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50200	250	2	0.50	5952383550	118010	137.73	48900	51500	48900	64900	35000	49950	50439.87	19.93	-314	-4315	50950	50450	49450	48950	47950	50700	49200	850	14950	5000	36960	100	1	17000000	8534	5.35	1.91	12	0.69	9376.00	26311.00	80400	20230731	-37.56	33600	20230103	49.40	80400	-37.56	20230731	33600	49.40	20230103	80400	-37.56	20230731	33600	49.40	20230103	1.44	N	195870	5000	850 억	3388145	N	N	26	N	N
115	20231110	150905	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50400	450	2	0.90	5616072550	111322	129.92	48900	51500	48900	64900	35000	49950	50448.99	19.93	-314	-4777	50950	50450	49450	48950	47950	50700	49200	850	14950	5000	36960	100	1	17000000	8568	5.38	1.92	12	0.65	9376.00	26311.00	80400	20230731	-37.31	33600	20230103	50.00	80400	-37.31	20230731	33600	50.00	20230103	80400	-37.31	20230731	33600	50.00	20230103	1.44	N	195870	5000	850 억	3388145	N	N	94	N	N
116	20231110	140855	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50600	650	2	1.30	4665084250	92549	108.01	48900	51500	48900	64900	35000	49950	50406.74	19.93	-314	-3796	50950	50450	49450	48950	47950	50700	49200	850	14950	5000	36960	100	1	17000000	8602	5.40	1.92	12	0.54	9376.00	26311.00	80400	20230731	-37.06	33600	20230103	50.60	80400	-37.06	20230731	33600	50.60	20230103	80400	-37.06	20230731	33600	50.60	20230103	1.44	N	195870	5000	850 억	3388145	N	N	94	N	N
117	20231110	130856	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50300	350	2	0.70	3985509950	79048	92.26	48900	51500	48900	64900	35000	49950	50418.98	19.93	-314	-721	50950	50450	49450	48950	47950	50700	49200	850	14950	5000	36960	100	1	17000000	8551	5.36	1.91	12	0.46	9376.00	26311.00	80400	20230731	-37.44	33600	20230103	49.70	80400	-37.44	20230731	33600	49.70	20230103	80400	-37.44	20230731	33600	49.70	20230103	1.44	N	195870	5000	850 억	3388145	N	N	94	N	N
118	20231110	120900	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50200	250	2	0.50	3611216850	71594	83.56	48900	51500	48900	64900	35000	49950	50440.35	19.93	-314	-1285	50950	50450	49450	48950	47950	50700	49200	850	14950	5000	36960	100	1	17000000	8534	5.35	1.91	12	0.42	9376.00	26311.00	80400	20230731	-37.56	33600	20230103	49.40	80400	-37.56	20230731	33600	49.40	20230103	80400	-37.56	20230731	33600	49.40	20230103	1.44	N	195870	5000	850 억	3388145	N	N	94	N	N
119	20231110	110846	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50600	650	2	1.30	2765990350	54840	64.00	48900	51500	48900	64900	35000	49950	50437.64	19.93	-314	-28	50950	50450	49450	48950	47950	50700	49200	850	14950	5000	36960	100	1	17000000	8602	5.40	1.92	12	0.32	9376.00	26311.00	80400	20230731	-37.06	33600	20230103	50.60	80400	-37.06	20230731	33600	50.60	20230103	80400	-37.06	20230731	33600	50.60	20230103	1.44	N	195870	5000	850 억	3388145	N	N	94	N	N
120	20231110	100856	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50300	350	2	0.70	985245950	19879	23.20	48900	50300	48900	64900	35000	49950	49561.76	19.93	-314	2442	50950	50450	49450	48950	47950	50700	49200	850	14950	5000	36960	100	1	17000000	8551	5.36	1.91	12	0.12	9376.00	26311.00	80400	20230731	-37.44	33600	20230103	49.70	80400	-37.44	20230731	33600	49.70	20230103	80400	-37.44	20230731	33600	49.70	20230103	1.44	N	195870	5000	850 억	3388145	N	N	94	N	N
121	20231110	090841	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49550	-400	5	-0.80	285361550	5800	6.77	48900	49650	48900	64900	35000	49950	49197.67	19.93	-314	1754	50950	50450	49450	48950	47950	50700	49200	850	14950	5000	36960	50	1	17000000	8424	5.28	1.88	12	0.03	9376.00	26311.00	80400	20230731	-38.37	33600	20230103	47.47	80400	-38.37	20230731	33600	47.47	20230103	80400	-38.37	20230731	33600	47.47	20230103	1.44	N	195870	5000	850 억	3388145	N	N	94	N	N
122	20231109	160835	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49950	1150	2	2.36	4200633150	85114	106.00	48800	49950	48450	63400	34200	48800	49351.95	19.94	0	-16183	51266	50032	49166	47932	47066	49600	47500	850	14600	5000	36110	50	1	17000000	8492	5.33	1.90	12	0.50	9376.00	26311.00	80400	20230731	-37.87	33600	20230103	48.66	80400	-37.87	20230731	33600	48.66	20230103	80400	-37.87	20230731	33600	48.66	20230103	1.45	N	195870	5000	850 억	3390563	N	N	94	N	N
123	20231109	150833	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49900	1100	2	2.25	3770028900	76490	95.26	48800	49900	48450	63400	34200	48800	49288.10	19.94	0	-13627	51266	50032	49166	47932	47066	49600	47500	850	14600	5000	36110	50	1	17000000	8483	5.32	1.90	12	0.45	9376.00	26311.00	80400	20230731	-37.94	33600	20230103	48.51	80400	-37.94	20230731	33600	48.51	20230103	80400	-37.94	20230731	33600	48.51	20230103	1.45	N	195870	5000	850 억	3390563	N	N	2	N	N
124	20231109	140830	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49400	600	2	1.23	2559964550	52120	64.91	48800	49650	48450	63400	34200	48800	49116.96	19.94	0	-9329	51266	50032	49166	47932	47066	49600	47500	850	14600	5000	36110	50	1	17000000	8398	5.27	1.88	12	0.31	9376.00	26311.00	80400	20230731	-38.56	33600	20230103	47.02	80400	-38.56	20230731	33600	47.02	20230103	80400	-38.56	20230731	33600	47.02	20230103	1.45	N	195870	5000	850 억	3390563	N	N	2	N	N
125	20231109	130834	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49250	450	2	0.92	2033355350	41387	51.54	48800	49650	48450	63400	34200	48800	49130.58	19.94	0	-5534	51266	50032	49166	47932	47066	49600	47500	850	14600	5000	36110	50	1	17000000	8373	5.25	1.87	12	0.24	9376.00	26311.00	80400	20230731	-38.74	33600	20230103	46.58	80400	-38.74	20230731	33600	46.58	20230103	80400	-38.74	20230731	33600	46.58	20230103	1.45	N	195870	5000	850 억	3390563	N	N	2	N	N
126	20231109	120837	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49000	200	2	0.41	1789207250	36413	45.35	48800	49650	48450	63400	34200	48800	49136.83	19.94	0	-3512	51266	50032	49166	47932	47066	49600	47500	850	14600	5000	36110	50	1	17000000	8330	5.23	1.86	12	0.21	9376.00	26311.00	80400	20230731	-39.05	33600	20230103	45.83	80400	-39.05	20230731	33600	45.83	20230103	80400	-39.05	20230731	33600	45.83	20230103	1.45	N	195870	5000	850 억	3390563	N	N	2	N	N
127	20231109	110833	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49300	500	2	1.02	1375573700	28016	34.89	48800	49650	48450	63400	34200	48800	49099.96	19.94	0	-2670	51266	50032	49166	47932	47066	49600	47500	850	14600	5000	36110	50	1	17000000	8381	5.26	1.87	12	0.16	9376.00	26311.00	80400	20230731	-38.68	33600	20230103	46.73	80400	-38.68	20230731	33600	46.73	20230103	80400	-38.68	20230731	33600	46.73	20230103	1.45	N	195870	5000	850 억	3390563	N	N	2	N	N
128	20231109	100829	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49000	200	2	0.41	823889400	16819	20.95	48800	49650	48450	63400	34200	48800	48986.03	19.94	0	-1080	51266	50032	49166	47932	47066	49600	47500	850	14600	5000	36110	50	1	17000000	8330	5.23	1.86	12	0.10	9376.00	26311.00	80400	20230731	-39.05	33600	20230103	45.83	80400	-39.05	20230731	33600	45.83	20230103	80400	-39.05	20230731	33600	45.83	20230103	1.45	N	195870	5000	850 억	3390563	N	N	2	N	N
129	20231109	090835	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48900	100	2	0.20	111056150	2268	2.82	48800	49200	48800	63400	34200	48800	48969.24	19.94	0	393	51266	50032	49166	47932	47066	49600	47500	850	14600	5000	36110	50	1	17000000	8313	5.22	1.86	12	0.01	9376.00	26311.00	80400	20230731	-39.18	33600	20230103	45.54	80400	-39.18	20230731	33600	45.54	20230103	80400	-39.18	20230731	33600	45.54	20230103	1.45	N	195870	5000	850 억	3390563	N	N	2	N	N
130	20231108	160826	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48800	-250	5	-0.51	3956033100	80038	72.24	49500	50400	48300	63700	34350	49050	49428.81	20.01	0	-22679	51650	50350	49200	47900	46750	49775	47325	850	14650	5000	36290	50	1	17000000	8296	5.20	1.85	12	0.47	9376.00	26311.00	80400	20230731	-39.30	33600	20230103	45.24	80400	-39.30	20230731	33600	45.24	20230103	80400	-39.30	20230731	33600	45.24	20230103	1.42	N	195870	5000	850 억	3400871	N	N	2	N	N
131	20231108	150832	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48600	-450	5	-0.92	3786118200	76560	69.10	49500	50400	48300	63700	34350	49050	49452.95	20.01	0	-22465	51650	50350	49200	47900	46750	49775	47325	850	14650	5000	36290	50	1	17000000	8262	5.18	1.85	12	0.45	9376.00	26311.00	80400	20230731	-39.55	33600	20230103	44.64	80400	-39.55	20230731	33600	44.64	20230103	80400	-39.55	20230731	33600	44.64	20230103	1.42	N	195870	5000	850 억	3400871	N	N	2335	N	N
132	20231108	140827	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49150	100	2	0.20	3124684800	62996	56.86	49500	50400	48800	63700	34350	49050	49601.32	20.01	0	-15746	51650	50350	49200	47900	46750	49775	47325	850	14650	5000	36290	50	1	17000000	8356	5.24	1.87	12	0.37	9376.00	26311.00	80400	20230731	-38.87	33600	20230103	46.28	80400	-38.87	20230731	33600	46.28	20230103	80400	-38.87	20230731	33600	46.28	20230103	1.42	N	195870	5000	850 억	3400871	N	N	2335	N	N
133	20231108	130825	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49250	200	2	0.41	2875261050	57928	52.28	49500	50400	48800	63700	34350	49050	49635.08	20.01	0	-12779	51650	50350	49200	47900	46750	49775	47325	850	14650	5000	36290	50	1	17000000	8373	5.25	1.87	12	0.34	9376.00	26311.00	80400	20230731	-38.74	33600	20230103	46.58	80400	-38.74	20230731	33600	46.58	20230103	80400	-38.74	20230731	33600	46.58	20230103	1.42	N	195870	5000	850 억	3400871	N	N	2335	N	N
134	20231108	120820	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49450	400	2	0.82	2410163750	48460	43.74	49500	50400	49150	63700	34350	49050	49735.12	20.01	0	-11302	51650	50350	49200	47900	46750	49775	47325	850	14650	5000	36290	50	1	17000000	8407	5.27	1.88	12	0.29	9376.00	26311.00	80400	20230731	-38.50	33600	20230103	47.17	80400	-38.50	20230731	33600	47.17	20230103	80400	-38.50	20230731	33600	47.17	20230103	1.42	N	195870	5000	850 억	3400871	N	N	2335	N	N
135	20231108	110828	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49650	600	2	1.22	2000941300	40192	36.28	49500	50400	49150	63700	34350	49050	49784.57	20.01	0	-8130	51650	50350	49200	47900	46750	49775	47325	850	14650	5000	36290	50	1	17000000	8441	5.30	1.89	12	0.24	9376.00	26311.00	80400	20230731	-38.25	33600	20230103	47.77	80400	-38.25	20230731	33600	47.77	20230103	80400	-38.25	20230731	33600	47.77	20230103	1.42	N	195870	5000	850 억	3400871	N	N	2335	N	N
136	20231108	100828	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49550	500	2	1.02	1590949250	31899	28.79	49500	50400	49200	63700	34350	49050	49874.58	20.01	0	-7032	51650	50350	49200	47900	46750	49775	47325	850	14650	5000	36290	50	1	17000000	8424	5.28	1.88	12	0.19	9376.00	26311.00	80400	20230731	-38.37	33600	20230103	47.47	80400	-38.37	20230731	33600	47.47	20230103	80400	-38.37	20230731	33600	47.47	20230103	1.42	N	195870	5000	850 억	3400871	N	N	2335	N	N
137	20231108	090823	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49850	800	2	1.63	436126400	8734	7.88	49500	50300	49500	63700	34350	49050	49934.33	20.01	0	935	51650	50350	49200	47900	46750	49775	47325	850	14650	5000	36290	50	1	17000000	8475	5.32	1.89	12	0.05	9376.00	26311.00	80400	20230731	-38.00	33600	20230103	48.36	80400	-38.00	20230731	33600	48.36	20230103	80400	-38.00	20230731	33600	48.36	20230103	1.42	N	195870	5000	850 억	3400871	N	N	2335	N	N
138	20231107	160826	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49050	-500	5	-1.01	5446293700	110569	87.32	49550	50500	48050	64400	34700	49550	49257.05	20.04	0	-7260	50516	50032	49266	48782	48016	49650	48400	850	14850	5000	36660	50	1	17000000	8339	5.23	1.86	12	0.65	9376.00	26311.00	80400	20230731	-38.99	33600	20230103	45.98	80400	-38.99	20230731	33600	45.98	20230103	80400	-38.99	20230731	33600	45.98	20230103	1.47	N	195870	5000	850 억	3407562	N	N	2335	N	N
139	20231107	150828	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48850	-700	5	-1.41	5267949900	106923	84.44	49550	50500	48050	64400	34700	49550	49268.63	20.04	0	-7546	50516	50032	49266	48782	48016	49650	48400	850	14850	5000	36660	50	1	17000000	8305	5.21	1.86	12	0.63	9376.00	26311.00	80400	20230731	-39.24	33600	20230103	45.39	80400	-39.24	20230731	33600	45.39	20230103	80400	-39.24	20230731	33600	45.39	20230103	1.47	N	195870	5000	850 억	3407562	N	N	3856	N	N
140	20231107	140832	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49200	-350	5	-0.71	4753147850	96389	76.12	49550	50500	48050	64400	34700	49550	49312.14	20.04	0	-3614	50516	50032	49266	48782	48016	49650	48400	850	14850	5000	36660	50	1	17000000	8364	5.25	1.87	12	0.57	9376.00	26311.00	80400	20230731	-38.81	33600	20230103	46.43	80400	-38.81	20230731	33600	46.43	20230103	80400	-38.81	20230731	33600	46.43	20230103	1.47	N	195870	5000	850 억	3407562	N	N	3856	N	N
141	20231107	130829	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48850	-700	5	-1.41	4457272000	90341	71.34	49550	50500	48050	64400	34700	49550	49338.31	20.04	0	-3985	50516	50032	49266	48782	48016	49650	48400	850	14850	5000	36660	50	1	17000000	8305	5.21	1.86	12	0.53	9376.00	26311.00	80400	20230731	-39.24	33600	20230103	45.39	80400	-39.24	20230731	33600	45.39	20230103	80400	-39.24	20230731	33600	45.39	20230103	1.47	N	195870	5000	850 억	3407562	N	N	3856	N	N
142	20231107	120825	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48350	-1200	5	-2.42	3855352050	77942	61.55	49550	50500	48300	64400	34700	49550	49464.37	20.04	0	-2933	50516	50032	49266	48782	48016	49650	48400	850	14850	5000	36660	50	1	17000000	8220	5.16	1.84	12	0.46	9376.00	26311.00	80400	20230731	-39.86	33600	20230103	43.90	80400	-39.86	20230731	33600	43.90	20230103	80400	-39.86	20230731	33600	43.90	20230103	1.47	N	195870	5000	850 억	3407562	N	N	3856	N	N
143	20231107	110825	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49200	-350	5	-0.71	3065187650	61695	48.72	49550	50500	48300	64400	34700	49550	49682.92	20.04	0	-66	50516	50032	49266	48782	48016	49650	48400	850	14850	5000	36660	50	1	17000000	8364	5.25	1.87	12	0.36	9376.00	26311.00	80400	20230731	-38.81	33600	20230103	46.43	80400	-38.81	20230731	33600	46.43	20230103	80400	-38.81	20230731	33600	46.43	20230103	1.47	N	195870	5000	850 억	3407562	N	N	3856	N	N
144	20231107	100835	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49650	100	2	0.20	2527130900	50791	40.11	49550	50500	48300	64400	34700	49550	49755.49	20.04	0	701	50516	50032	49266	48782	48016	49650	48400	850	14850	5000	36660	50	1	17000000	8441	5.30	1.89	12	0.30	9376.00	26311.00	80400	20230731	-38.25	33600	20230103	47.77	80400	-38.25	20230731	33600	47.77	20230103	80400	-38.25	20230731	33600	47.77	20230103	1.47	N	195870	5000	850 억	3407562	N	N	3856	N	N
145	20231107	090814	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48900	-650	5	-1.31	327851400	6710	5.30	49550	49600	48300	64400	34700	49550	48860.12	20.04	0	-834	50516	50032	49266	48782	48016	49650	48400	850	14850	5000	36660	50	1	17000000	8313	5.22	1.86	12	0.04	9376.00	26311.00	80400	20230731	-39.18	33600	20230103	45.54	80400	-39.18	20230731	33600	45.54	20230103	80400	-39.18	20230731	33600	45.54	20230103	1.47	N	195870	5000	850 억	3407562	N	N	3856	N	N
146	20231106	160807	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49550	1150	2	2.38	6137889200	124787	81.77	49600	49750	48500	62900	33900	48400	49186.78	20.18	-682	-25362	50366	49382	47466	46482	44566	49875	46975	850	14500	5000	35810	50	1	17000000	8424	5.28	1.88	12	0.73	9376.00	26311.00	80400	20230731	-38.37	33600	20230103	47.47	80400	-38.37	20230731	33600	47.47	20230103	80400	-38.37	20230731	33600	47.47	20230103	1.49	N	195870	5000	850 억	3429960	N	N	3840	N	N
147	20231106	150811	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49500	1100	2	2.27	5654365100	115030	75.38	49600	49750	48500	62900	33900	48400	49155.57	20.18	-682	-22579	50366	49382	47466	46482	44566	49875	46975	850	14500	5000	35810	50	1	17000000	8415	5.28	1.88	12	0.68	9376.00	26311.00	80400	20230731	-38.43	33600	20230103	47.32	80400	-38.43	20230731	33600	47.32	20230103	80400	-38.43	20230731	33600	47.32	20230103	1.49	N	195870	5000	850 억	3429960	N	N	1352	N	N
148	20231106	140807	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49050	650	2	1.34	4789593500	97478	63.88	49600	49750	48500	62900	33900	48400	49135.12	20.18	-682	-18513	50366	49382	47466	46482	44566	49875	46975	850	14500	5000	35810	50	1	17000000	8339	5.23	1.86	12	0.57	9376.00	26311.00	80400	20230731	-38.99	33600	20230103	45.98	80400	-38.99	20230731	33600	45.98	20230103	80400	-38.99	20230731	33600	45.98	20230103	1.49	N	195870	5000	850 억	3429960	N	N	1352	N	N
149	20231106	130815	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48950	550	2	1.14	4302688700	87558	57.38	49600	49750	48500	62900	33900	48400	49141.01	20.18	-682	-17231	50366	49382	47466	46482	44566	49875	46975	850	14500	5000	35810	50	1	17000000	8322	5.22	1.86	12	0.52	9376.00	26311.00	80400	20230731	-39.12	33600	20230103	45.68	80400	-39.12	20230731	33600	45.68	20230103	80400	-39.12	20230731	33600	45.68	20230103	1.49	N	195870	5000	850 억	3429960	N	N	1352	N	N
150	20231106	120812	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49050	650	2	1.34	3915282050	79652	52.20	49600	49750	48500	62900	33900	48400	49154.85	20.18	-682	-16419	50366	49382	47466	46482	44566	49875	46975	850	14500	5000	35810	50	1	17000000	8339	5.23	1.86	12	0.47	9376.00	26311.00	80400	20230731	-38.99	33600	20230103	45.98	80400	-38.99	20230731	33600	45.98	20230103	80400	-38.99	20230731	33600	45.98	20230103	1.49	N	195870	5000	850 억	3429960	N	N	1352	N	N
151	20231106	110811	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48800	400	2	0.83	3394133550	69029	45.24	49600	49750	48500	62900	33900	48400	49169.68	20.18	-682	-16629	50366	49382	47466	46482	44566	49875	46975	850	14500	5000	35810	50	1	17000000	8296	5.20	1.85	12	0.41	9376.00	26311.00	80400	20230731	-39.30	33600	20230103	45.24	80400	-39.30	20230731	33600	45.24	20230103	80400	-39.30	20230731	33600	45.24	20230103	1.49	N	195870	5000	850 억	3429960	N	N	1352	N	N
152	20231106	100748	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49050	650	2	1.34	2383594800	48411	31.72	49600	49750	48500	62900	33900	48400	49236.64	20.18	-682	-13432	50366	49382	47466	46482	44566	49875	46975	850	14500	5000	35810	50	1	17000000	8339	5.23	1.86	12	0.28	9376.00	26311.00	80400	20230731	-38.99	33600	20230103	45.98	80400	-38.99	20230731	33600	45.98	20230103	80400	-38.99	20230731	33600	45.98	20230103	1.49	N	195870	5000	850 억	3429960	N	N	1352	N	N
153	20231106	090811	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48900	500	2	1.03	619053050	12582	8.25	49600	49700	48700	62900	33900	48400	49201.48	20.18	-682	-5139	50366	49382	47466	46482	44566	49875	46975	850	14500	5000	35810	50	1	17000000	8313	5.22	1.86	12	0.07	9376.00	26311.00	80400	20230731	-39.18	33600	20230103	45.54	80400	-39.18	20230731	33600	45.54	20230103	80400	-39.18	20230731	33600	45.54	20230103	1.49	N	195870	5000	850 억	3429960	N	N	1352	N	N
154	20231103	160801	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48400	2300	2	4.99	7191631650	151962	69.72	46700	48450	45550	59900	32300	46100	47322.38	20.31	-682	-36956	47166	46632	45566	45032	43966	46900	45300	850	13800	5000	34110	50	1	17000000	8228	5.16	1.84	12	0.89	9376.00	26311.00	80400	20230731	-39.80	33600	20230103	44.05	80400	-39.80	20230731	33600	44.05	20230103	80400	-39.80	20230731	33600	44.05	20230103	1.46	N	195870	5000	850 억	3453112	N	N	1352	N	N
155	20231103	150758	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48350	2250	2	4.88	6859409600	145092	66.57	46700	48450	45550	59900	32300	46100	47276.28	20.31	-682	-35642	47166	46632	45566	45032	43966	46900	45300	850	13800	5000	34110	50	1	17000000	8220	5.16	1.84	12	0.85	9376.00	26311.00	80400	20230731	-39.86	33600	20230103	43.90	80400	-39.86	20230731	33600	43.90	20230103	80400	-39.86	20230731	33600	43.90	20230103	1.46	N	195870	5000	850 억	3453112	N	N	3577	N	N
156	20231103	140757	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48150	2050	2	4.45	5770493000	122531	56.22	46700	48200	45550	59900	32300	46100	47094.15	20.31	-682	-23858	47166	46632	45566	45032	43966	46900	45300	850	13800	5000	34110	50	1	17000000	8186	5.14	1.83	12	0.72	9376.00	26311.00	80400	20230731	-40.11	33600	20230103	43.30	80400	-40.11	20230731	33600	43.30	20230103	80400	-40.11	20230731	33600	43.30	20230103	1.46	N	195870	5000	850 억	3453112	N	N	3577	N	N
157	20231103	130759	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47950	1850	2	4.01	5086092100	108284	49.68	46700	48150	45550	59900	32300	46100	46969.93	20.31	-682	-19373	47166	46632	45566	45032	43966	46900	45300	850	13800	5000	34110	50	1	17000000	8152	5.11	1.82	12	0.64	9376.00	26311.00	80400	20230731	-40.36	33600	20230103	42.71	80400	-40.36	20230731	33600	42.71	20230103	80400	-40.36	20230731	33600	42.71	20230103	1.46	N	195870	5000	850 억	3453112	N	N	3577	N	N
158	20231103	120756	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48000	1900	2	4.12	4294723650	91775	42.10	46700	48000	45550	59900	32300	46100	46796.23	20.31	-682	-13674	47166	46632	45566	45032	43966	46900	45300	850	13800	5000	34110	50	1	17000000	8160	5.12	1.82	12	0.54	9376.00	26311.00	80400	20230731	-40.30	33600	20230103	42.86	80400	-40.30	20230731	33600	42.86	20230103	80400	-40.30	20230731	33600	42.86	20230103	1.46	N	195870	5000	850 억	3453112	N	N	3577	N	N
159	20231103	110805	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47000	900	2	1.95	3209642450	68992	31.65	46700	47200	45550	59900	32300	46100	46521.95	20.31	-682	-6615	47166	46632	45566	45032	43966	46900	45300	850	13800	5000	34110	50	1	17000000	7990	5.01	1.79	12	0.41	9376.00	26311.00	80400	20230731	-41.54	33600	20230103	39.88	80400	-41.54	20230731	33600	39.88	20230103	80400	-41.54	20230731	33600	39.88	20230103	1.46	N	195870	5000	850 억	3453112	N	N	3577	N	N
160	20231103	100748	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46450	350	2	0.76	1788225550	38648	17.73	46700	46700	45550	59900	32300	46100	46269.55	20.31	-682	-201	47166	46632	45566	45032	43966	46900	45300	850	13800	5000	34110	50	1	17000000	7897	4.95	1.77	12	0.23	9376.00	26311.00	80400	20230731	-42.23	33600	20230103	38.24	80400	-42.23	20230731	33600	38.24	20230103	80400	-42.23	20230731	33600	38.24	20230103	1.46	N	195870	5000	850 억	3453112	N	N	3577	N	N
161	20231103	090753	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46450	350	2	0.76	489463650	10548	4.84	46700	46700	46100	59900	32300	46100	46403.46	20.31	-682	-3430	47166	46632	45566	45032	43966	46900	45300	850	13800	5000	34110	50	1	17000000	7897	4.95	1.77	12	0.06	9376.00	26311.00	80400	20230731	-42.23	33600	20230103	38.24	80400	-42.23	20230731	33600	38.24	20230103	80400	-42.23	20230731	33600	38.24	20230103	1.46	N	195870	5000	850 억	3453112	N	N	3577	N	N
162	20231102	160753	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46100	2450	2	5.61	9854948650	216766	123.32	44600	46100	44500	56700	30600	43650	45462.56	20.23	314	43207	45816	44732	43866	42782	41916	44300	42350	850	13050	5000	32300	50	1	17000000	7837	4.92	1.75	12	1.28	9376.00	26311.00	80400	20230731	-42.66	33600	20230103	37.20	80400	-42.66	20230731	33600	37.20	20230103	80400	-42.66	20230731	33600	37.20	20230103	1.47	N	195870	5000	850 억	3439129	N	N	3577	N	N
163	20231102	150802	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45550	1900	2	4.35	9324238200	205185	116.73	44600	46050	44500	56700	30600	43650	45443.08	20.23	314	42434	45816	44732	43866	42782	41916	44300	42350	850	13050	5000	32300	50	1	17000000	7744	4.86	1.73	12	1.21	9376.00	26311.00	80400	20230731	-43.35	33600	20230103	35.57	80400	-43.35	20230731	33600	35.57	20230103	80400	-43.35	20230731	33600	35.57	20230103	1.47	N	195870	5000	850 억	3439129	N	N	12	N	N
164	20231102	140747	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45600	1950	2	4.47	8067714850	177708	101.10	44600	46050	44500	56700	30600	43650	45398.72	20.23	314	39855	45816	44732	43866	42782	41916	44300	42350	850	13050	5000	32300	50	1	17000000	7752	4.86	1.73	12	1.05	9376.00	26311.00	80400	20230731	-43.28	33600	20230103	35.71	80400	-43.28	20230731	33600	35.71	20230103	80400	-43.28	20230731	33600	35.71	20230103	1.47	N	195870	5000	850 억	3439129	N	N	12	N	N
165	20231102	130753	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45500	1850	2	4.24	7318810700	161271	91.75	44600	46050	44500	56700	30600	43650	45382.06	20.23	314	37614	45816	44732	43866	42782	41916	44300	42350	850	13050	5000	32300	50	1	17000000	7735	4.85	1.73	12	0.95	9376.00	26311.00	80400	20230731	-43.41	33600	20230103	35.42	80400	-43.41	20230731	33600	35.42	20230103	80400	-43.41	20230731	33600	35.42	20230103	1.47	N	195870	5000	850 억	3439129	N	N	12	N	N
166	20231102	120750	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45300	1650	2	3.78	6640003000	146351	83.26	44600	46050	44500	56700	30600	43650	45370.40	20.23	314	34072	45816	44732	43866	42782	41916	44300	42350	850	13050	5000	32300	50	1	17000000	7701	4.83	1.72	12	0.86	9376.00	26311.00	80400	20230731	-43.66	33600	20230103	34.82	80400	-43.66	20230731	33600	34.82	20230103	80400	-43.66	20230731	33600	34.82	20230103	1.47	N	195870	5000	850 억	3439129	N	N	12	N	N
167	20231102	110749	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45350	1700	2	3.89	5691668350	125414	71.35	44600	46050	44500	56700	30600	43650	45383.04	20.23	314	28729	45816	44732	43866	42782	41916	44300	42350	850	13050	5000	32300	50	1	17000000	7710	4.84	1.72	12	0.74	9376.00	26311.00	80400	20230731	-43.59	33600	20230103	34.97	80400	-43.59	20230731	33600	34.97	20230103	80400	-43.59	20230731	33600	34.97	20230103	1.47	N	195870	5000	850 억	3439129	N	N	12	N	N
168	20231102	100750	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45850	2200	2	5.04	3969279400	87698	49.89	44600	46000	44500	56700	30600	43650	45260.77	20.23	314	21067	45816	44732	43866	42782	41916	44300	42350	850	13050	5000	32300	50	1	17000000	7795	4.89	1.74	12	0.52	9376.00	26311.00	80400	20230731	-42.97	33600	20230103	36.46	80400	-42.97	20230731	33600	36.46	20230103	80400	-42.97	20230731	33600	36.46	20230103	1.47	N	195870	5000	850 억	3439129	N	N	12	N	N
169	20231102	090755	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45000	1350	2	3.09	1169261800	26039	14.81	44600	45200	44500	56700	30600	43650	44904.25	20.23	314	6092	45816	44732	43866	42782	41916	44300	42350	850	13050	5000	32300	50	1	17000000	7650	4.80	1.71	12	0.15	9376.00	26311.00	80400	20230731	-44.03	33600	20230103	33.93	80400	-44.03	20230731	33600	33.93	20230103	80400	-44.03	20230731	33600	33.93	20230103	1.47	N	195870	5000	850 억	3439129	N	N	12	N	N
170	20231101	160747	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43650	-550	5	-1.24	7640660550	175036	88.64	44500	44950	43000	57400	30950	44200	43651.94	20.25	0	18042	47366	45782	44966	43382	42566	45375	42975	850	13200	5000	32700	50	1	17000000	7421	4.66	1.66	12	1.03	9376.00	26311.00	80400	20230731	-45.71	33600	20230103	29.91	80400	-45.71	20230731	33600	29.91	20230103	80400	-45.71	20230731	33600	29.91	20230103	1.45	N	195870	5000	850 억	3442314	N	N	12	N	N
171	20231101	150747	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43550	-650	5	-1.47	7317751850	167633	84.89	44500	44950	43000	57400	30950	44200	43653.41	20.25	0	15468	47366	45782	44966	43382	42566	45375	42975	850	13200	5000	32700	50	1	17000000	7404	4.64	1.66	12	0.99	9376.00	26311.00	80400	20230731	-45.83	33600	20230103	29.61	80400	-45.83	20230731	33600	29.61	20230103	80400	-45.83	20230731	33600	29.61	20230103	1.45	N	195870	5000	850 억	3442314	N	N	2	N	N
172	20231101	140741	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43350	-850	5	-1.92	5947395600	136039	68.89	44500	44950	43000	57400	30950	44200	43718.31	20.25	0	5141	47366	45782	44966	43382	42566	45375	42975	850	13200	5000	32700	50	1	17000000	7370	4.62	1.65	12	0.80	9376.00	26311.00	80400	20230731	-46.08	33600	20230103	29.02	80400	-46.08	20230731	33600	29.02	20230103	80400	-46.08	20230731	33600	29.02	20230103	1.45	N	195870	5000	850 억	3442314	N	N	2	N	N
173	20231101	130747	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43450	-750	5	-1.70	5035155800	115059	58.27	44500	44950	43000	57400	30950	44200	43761.51	20.25	0	1176	47366	45782	44966	43382	42566	45375	42975	850	13200	5000	32700	50	1	17000000	7387	4.63	1.65	12	0.68	9376.00	26311.00	80400	20230731	-45.96	33600	20230103	29.32	80400	-45.96	20230731	33600	29.32	20230103	80400	-45.96	20230731	33600	29.32	20230103	1.45	N	195870	5000	850 억	3442314	N	N	2	N	N
174	20231101	120804	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43450	-750	5	-1.70	4366852600	99676	50.48	44500	44950	43000	57400	30950	44200	43810.47	20.25	0	-2682	47366	45782	44966	43382	42566	45375	42975	850	13200	5000	32700	50	1	17000000	7387	4.63	1.65	12	0.59	9376.00	26311.00	80400	20230731	-45.96	33600	20230103	29.32	80400	-45.96	20230731	33600	29.32	20230103	80400	-45.96	20230731	33600	29.32	20230103	1.45	N	195870	5000	850 억	3442314	N	N	2	N	N
175	20231101	110810	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43200	-1000	5	-2.26	3374384600	76744	38.86	44500	44950	43150	57400	30950	44200	43969.36	20.25	0	-3751	47366	45782	44966	43382	42566	45375	42975	850	13200	5000	32700	50	1	17000000	7344	4.61	1.64	12	0.45	9376.00	26311.00	80400	20230731	-46.27	33600	20230103	28.57	80400	-46.27	20230731	33600	28.57	20230103	80400	-46.27	20230731	33600	28.57	20230103	1.45	N	195870	5000	850 억	3442314	N	N	2	N	N
176	20231101	100800	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43750	-450	5	-1.02	2220063700	50138	25.39	44500	44950	43550	57400	30950	44200	44279.06	20.25	0	-3467	47366	45782	44966	43382	42566	45375	42975	850	13200	5000	32700	50	1	17000000	7438	4.67	1.66	12	0.29	9376.00	26311.00	80400	20230731	-45.58	33600	20230103	30.21	80400	-45.58	20230731	33600	30.21	20230103	80400	-45.58	20230731	33600	30.21	20230103	1.45	N	195870	5000	850 억	3442314	N	N	2	N	N
177	20231101	090800	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44800	600	2	1.36	473453000	10603	5.37	44500	44950	44400	57400	30950	44200	44652.74	20.25	0	2795	47366	45782	44966	43382	42566	45375	42975	850	13200	5000	32700	50	1	17000000	7616	4.78	1.70	12	0.06	9376.00	26311.00	80400	20230731	-44.28	33600	20230103	33.33	80400	-44.28	20230731	33600	33.33	20230103	80400	-44.28	20230731	33600	33.33	20230103	1.45	N	195870	5000	850 억	3442314	N	N	2	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History