KissMeData/009140/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21500	450	2	2.14	525647450	24122	767.24	20900	22950	20850	27350	14750	21050	21791.27	11.19	-131	21550	21300	20900	20650	20250	21425	20775	79	6300	5000	15150	50	1	1570797	338	12.47	0.49	12	1.54	1724.00	43647.00	29700	20230419	-27.61	19980	20231031	7.61	29700	-27.61	20230419	19980	7.61	20231031	29700	-27.61	20230419	19980	7.61	20231031	1.31	N	009140	5000	78 억	175797	N	N	0	N	N
3	20231130	150244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21450	400	2	1.90	512415800	23502	747.52	20900	22950	20850	27350	14750	21050	21803.07	11.19	-127	21550	21300	20900	20650	20250	21425	20775	79	6300	5000	15150	50	1	1570797	337	12.44	0.49	12	1.50	1724.00	43647.00	29700	20230419	-27.78	19980	20231031	7.36	29700	-27.78	20230419	19980	7.36	20231031	29700	-27.78	20230419	19980	7.36	20231031	1.31	N	009140	5000	78 억	175797	N	N	0	N	N
4	20231130	140243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21500	450	2	2.14	502055000	23019	732.16	20900	22950	20850	27350	14750	21050	21810.46	11.19	-125	21550	21300	20900	20650	20250	21425	20775	79	6300	5000	15150	50	1	1570797	338	12.47	0.49	12	1.47	1724.00	43647.00	29700	20230419	-27.61	19980	20231031	7.61	29700	-27.61	20230419	19980	7.61	20231031	29700	-27.61	20230419	19980	7.61	20231031	1.31	N	009140	5000	78 억	175797	N	N	0	N	N
5	20231130	130242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21500	450	2	2.14	476072900	21806	693.58	20900	22950	20850	27350	14750	21050	21832.20	11.19	190	21550	21300	20900	20650	20250	21425	20775	79	6300	5000	15150	50	1	1570797	338	12.47	0.49	12	1.39	1724.00	43647.00	29700	20230419	-27.61	19980	20231031	7.61	29700	-27.61	20230419	19980	7.61	20231031	29700	-27.61	20230419	19980	7.61	20231031	1.31	N	009140	5000	78 억	175797	N	N	0	N	N
6	20231130	120246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	250	2	1.19	400159750	18268	581.04	20900	22950	20850	27350	14750	21050	21904.96	11.19	-328	21550	21300	20900	20650	20250	21425	20775	79	6300	5000	15150	50	1	1570797	335	12.35	0.49	12	1.16	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	1.31	N	009140	5000	78 억	175797	N	N	0	N	N
7	20231130	110244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	100	2	0.48	393434700	17951	570.96	20900	22950	20850	27350	14750	21050	21917.15	11.19	-415	21550	21300	20900	20650	20250	21425	20775	79	6300	5000	15150	50	1	1570797	332	12.27	0.48	12	1.14	1724.00	43647.00	29700	20230419	-28.79	19980	20231031	5.86	29700	-28.79	20230419	19980	5.86	20231031	29700	-28.79	20230419	19980	5.86	20231031	1.31	N	009140	5000	78 억	175797	N	N	0	N	N
8	20231130	100242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21400	350	2	1.66	331604050	15035	478.21	20900	22950	20850	27350	14750	21050	22055.47	11.19	-455	21550	21300	20900	20650	20250	21425	20775	79	6300	5000	15150	50	1	1570797	336	12.41	0.49	12	0.96	1724.00	43647.00	29700	20230419	-27.95	19980	20231031	7.11	29700	-27.95	20230419	19980	7.11	20231031	29700	-27.95	20230419	19980	7.11	20231031	1.31	N	009140	5000	78 억	175797	N	N	0	N	N
9	20231130	090244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20850	-200	5	-0.95	5930150	284	9.03	20900	20900	20850	27350	14750	21050	20880.81	11.19	-135	21550	21300	20900	20650	20250	21425	20775	79	6300	5000	15150	50	1	1570797	328	12.09	0.48	12	0.02	1724.00	43647.00	29700	20230419	-29.80	19980	20231031	4.35	29700	-29.80	20230419	19980	4.35	20231031	29700	-29.80	20230419	19980	4.35	20231031	1.31	N	009140	5000	78 억	175797	N	N	0	N	N
10	20231129	160243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21050	350	2	1.69	65413100	3144	73.91	20650	21150	20500	26900	14500	20700	20805.30	11.20	-239	21100	20900	20600	20400	20100	21000	20500	79	6200	5000	14900	50	1	1570797	331	12.21	0.48	12	0.20	1724.00	43647.00	29700	20230419	-29.12	19980	20231031	5.36	29700	-29.12	20230419	19980	5.36	20231031	29700	-29.12	20230419	19980	5.36	20231031	1.30	N	009140	5000	78 억	175909	N	N	0	N	N
11	20231129	150243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20850	150	2	0.72	39647000	1913	44.97	20650	21150	20500	26900	14500	20700	20725.04	11.20	18	21100	20900	20600	20400	20100	21000	20500	79	6200	5000	14900	50	1	1570797	328	12.09	0.48	12	0.12	1724.00	43647.00	29700	20230419	-29.80	19980	20231031	4.35	29700	-29.80	20230419	19980	4.35	20231031	29700	-29.80	20230419	19980	4.35	20231031	1.30	N	009140	5000	78 억	175909	N	N	0	N	N
12	20231129	140243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20850	150	2	0.72	38501250	1858	43.68	20650	21150	20500	26900	14500	20700	20721.88	11.20	36	21100	20900	20600	20400	20100	21000	20500	79	6200	5000	14900	50	1	1570797	328	12.09	0.48	12	0.12	1724.00	43647.00	29700	20230419	-29.80	19980	20231031	4.35	29700	-29.80	20230419	19980	4.35	20231031	29700	-29.80	20230419	19980	4.35	20231031	1.30	N	009140	5000	78 억	175909	N	N	0	N	N
13	20231129	130244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20850	150	2	0.72	36459700	1760	41.37	20650	21150	20500	26900	14500	20700	20715.74	11.20	61	21100	20900	20600	20400	20100	21000	20500	79	6200	5000	14900	50	1	1570797	328	12.09	0.48	12	0.11	1724.00	43647.00	29700	20230419	-29.80	19980	20231031	4.35	29700	-29.80	20230419	19980	4.35	20231031	29700	-29.80	20230419	19980	4.35	20231031	1.30	N	009140	5000	78 억	175909	N	N	0	N	N
14	20231129	120243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20850	150	2	0.72	35582900	1718	40.39	20650	21150	20500	26900	14500	20700	20711.82	11.20	83	21100	20900	20600	20400	20100	21000	20500	79	6200	5000	14900	50	1	1570797	328	12.09	0.48	12	0.11	1724.00	43647.00	29700	20230419	-29.80	19980	20231031	4.35	29700	-29.80	20230419	19980	4.35	20231031	29700	-29.80	20230419	19980	4.35	20231031	1.30	N	009140	5000	78 억	175909	N	N	0	N	N
15	20231129	110242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20900	200	2	0.97	34167300	1650	38.79	20650	21150	20500	26900	14500	20700	20707.45	11.20	101	21100	20900	20600	20400	20100	21000	20500	79	6200	5000	14900	50	1	1570797	328	12.12	0.48	12	0.11	1724.00	43647.00	29700	20230419	-29.63	19980	20231031	4.60	29700	-29.63	20230419	19980	4.60	20231031	29700	-29.63	20230419	19980	4.60	20231031	1.30	N	009140	5000	78 억	175909	N	N	0	N	N
16	20231129	100241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20650	-50	5	-0.24	18768700	910	21.39	20650	20750	20500	26900	14500	20700	20624.95	11.20	118	21100	20900	20600	20400	20100	21000	20500	79	6200	5000	14900	50	1	1570797	324	11.98	0.47	12	0.06	1724.00	43647.00	29700	20230419	-30.47	19980	20231031	3.35	29700	-30.47	20230419	19980	3.35	20231031	29700	-30.47	20230419	19980	3.35	20231031	1.30	N	009140	5000	78 억	175909	N	N	0	N	N
17	20231129	090242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20750	50	2	0.24	7698850	372	8.74	20650	20750	20650	26900	14500	20700	20695.83	11.20	-6	21100	20900	20600	20400	20100	21000	20500	79	6200	5000	14900	50	1	1570797	326	12.04	0.48	12	0.02	1724.00	43647.00	29700	20230419	-30.13	19980	20231031	3.85	29700	-30.13	20230419	19980	3.85	20231031	29700	-30.13	20230419	19980	3.85	20231031	1.30	N	009140	5000	78 억	175909	N	N	0	N	N
18	20231128	160243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20700	50	2	0.24	87398850	4254	96.73	20300	20800	20300	26800	14500	20650	20544.81	11.20	5	21716	21182	20916	20382	20116	21050	20250	79	6150	5000	14860	50	1	1570797	325	12.01	0.47	12	0.27	1724.00	43647.00	29700	20230419	-30.30	19980	20231031	3.60	29700	-30.30	20230419	19980	3.60	20231031	29700	-30.30	20230419	19980	3.60	20231031	1.29	N	009140	5000	78 억	175904	N	N	0	N	N
19	20231128	150229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20600	-50	5	-0.24	82702650	4027	91.56	20300	20800	20300	26800	14500	20650	20537.04	11.20	8	21716	21182	20916	20382	20116	21050	20250	79	6150	5000	14860	50	1	1570797	324	11.95	0.47	12	0.26	1724.00	43647.00	29700	20230419	-30.64	19980	20231031	3.10	29700	-30.64	20230419	19980	3.10	20231031	29700	-30.64	20230419	19980	3.10	20231031	1.29	N	009140	5000	78 억	175904	N	N	0	N	N
20	20231128	140241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20750	100	2	0.48	77663750	3783	86.02	20300	20800	20300	26800	14500	20650	20529.67	11.20	117	21716	21182	20916	20382	20116	21050	20250	79	6150	5000	14860	50	1	1570797	326	12.04	0.48	12	0.24	1724.00	43647.00	29700	20230419	-30.13	19980	20231031	3.85	29700	-30.13	20230419	19980	3.85	20231031	29700	-30.13	20230419	19980	3.85	20231031	1.29	N	009140	5000	78 억	175904	N	N	0	N	N
21	20231128	130242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20750	100	2	0.48	71309800	3476	79.04	20300	20800	20300	26800	14500	20650	20514.90	11.20	140	21716	21182	20916	20382	20116	21050	20250	79	6150	5000	14860	50	1	1570797	326	12.04	0.48	12	0.22	1724.00	43647.00	29700	20230419	-30.13	19980	20231031	3.85	29700	-30.13	20230419	19980	3.85	20231031	29700	-30.13	20230419	19980	3.85	20231031	1.29	N	009140	5000	78 억	175904	N	N	0	N	N
22	20231128	120241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20750	100	2	0.48	69529100	3390	77.08	20300	20800	20300	26800	14500	20650	20510.06	11.20	108	21716	21182	20916	20382	20116	21050	20250	79	6150	5000	14860	50	1	1570797	326	12.04	0.48	12	0.22	1724.00	43647.00	29700	20230419	-30.13	19980	20231031	3.85	29700	-30.13	20230419	19980	3.85	20231031	29700	-30.13	20230419	19980	3.85	20231031	1.29	N	009140	5000	78 억	175904	N	N	0	N	N
23	20231128	110241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20750	100	2	0.48	68989600	3364	76.49	20300	20800	20300	26800	14500	20650	20508.20	11.20	107	21716	21182	20916	20382	20116	21050	20250	79	6150	5000	14860	50	1	1570797	326	12.04	0.48	12	0.21	1724.00	43647.00	29700	20230419	-30.13	19980	20231031	3.85	29700	-30.13	20230419	19980	3.85	20231031	29700	-30.13	20230419	19980	3.85	20231031	1.29	N	009140	5000	78 억	175904	N	N	0	N	N
24	20231128	100242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20750	100	2	0.48	51470150	2517	57.23	20300	20800	20300	26800	14500	20650	20449.01	11.20	52	21716	21182	20916	20382	20116	21050	20250	79	6150	5000	14860	50	1	1570797	326	12.04	0.48	12	0.16	1724.00	43647.00	29700	20230419	-30.13	19980	20231031	3.85	29700	-30.13	20230419	19980	3.85	20231031	29700	-30.13	20230419	19980	3.85	20231031	1.29	N	009140	5000	78 억	175904	N	N	0	N	N
25	20231128	090240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20400	-250	5	-1.21	24645050	1213	27.58	20300	20500	20300	26800	14500	20650	20317.44	11.20	-37	21716	21182	20916	20382	20116	21050	20250	79	6150	5000	14860	50	1	1570797	320	11.83	0.47	12	0.08	1724.00	43647.00	29700	20230419	-31.31	19980	20231031	2.10	29700	-31.31	20230419	19980	2.10	20231031	29700	-31.31	20230419	19980	2.10	20231031	1.29	N	009140	5000	78 억	175904	N	N	0	N	N
26	20231127	160242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20650	-900	5	-4.18	91989300	4395	98.65	21350	21450	20650	28000	15100	21550	20930.44	11.24	-549	21950	21750	21350	21150	20750	21850	21250	79	6450	5000	15510	50	1	1570797	324	11.98	0.47	12	0.28	1724.00	43647.00	29700	20230419	-30.47	19980	20231031	3.35	29700	-30.47	20230419	19980	3.35	20231031	29700	-30.47	20230419	19980	3.35	20231031	1.41	N	009140	5000	78 억	176552	N	N	0	N	N
27	20231127	150240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21000	-550	5	-2.55	47712250	2267	50.89	21350	21450	20900	28000	15100	21550	21046.43	11.24	-191	21950	21750	21350	21150	20750	21850	21250	79	6450	5000	15510	50	1	1570797	330	12.18	0.48	12	0.14	1724.00	43647.00	29700	20230419	-29.29	19980	20231031	5.11	29700	-29.29	20230419	19980	5.11	20231031	29700	-29.29	20230419	19980	5.11	20231031	1.41	N	009140	5000	78 억	176552	N	N	0	N	N
28	20231127	140242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20950	-600	5	-2.78	39519500	1876	42.11	21350	21450	20950	28000	15100	21550	21065.83	11.24	-193	21950	21750	21350	21150	20750	21850	21250	79	6450	5000	15510	50	1	1570797	329	12.15	0.48	12	0.12	1724.00	43647.00	29700	20230419	-29.46	19980	20231031	4.85	29700	-29.46	20230419	19980	4.85	20231031	29700	-29.46	20230419	19980	4.85	20231031	1.41	N	009140	5000	78 억	176552	N	N	0	N	N
29	20231127	130242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21050	-500	5	-2.32	37588200	1784	40.04	21350	21450	20950	28000	15100	21550	21069.62	11.24	-155	21950	21750	21350	21150	20750	21850	21250	79	6450	5000	15510	50	1	1570797	331	12.21	0.48	12	0.11	1724.00	43647.00	29700	20230419	-29.12	19980	20231031	5.36	29700	-29.12	20230419	19980	5.36	20231031	29700	-29.12	20230419	19980	5.36	20231031	1.41	N	009140	5000	78 억	176552	N	N	0	N	N
30	20231127	120242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21050	-500	5	-2.32	23635850	1120	25.14	21350	21450	21050	28000	15100	21550	21103.44	11.24	-42	21950	21750	21350	21150	20750	21850	21250	79	6450	5000	15510	50	1	1570797	331	12.21	0.48	12	0.07	1724.00	43647.00	29700	20230419	-29.12	19980	20231031	5.36	29700	-29.12	20230419	19980	5.36	20231031	29700	-29.12	20230419	19980	5.36	20231031	1.41	N	009140	5000	78 억	176552	N	N	0	N	N
31	20231127	110239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	-400	5	-1.86	19424000	920	20.65	21350	21450	21050	28000	15100	21550	21113.04	11.24	-33	21950	21750	21350	21150	20750	21850	21250	79	6450	5000	15510	50	1	1570797	332	12.27	0.48	12	0.06	1724.00	43647.00	29700	20230419	-28.79	19980	20231031	5.86	29700	-28.79	20230419	19980	5.86	20231031	29700	-28.79	20230419	19980	5.86	20231031	1.41	N	009140	5000	78 억	176552	N	N	0	N	N
32	20231127	100238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21200	-350	5	-1.62	2938550	138	3.10	21350	21450	21150	28000	15100	21550	21293.84	11.24	-44	21950	21750	21350	21150	20750	21850	21250	79	6450	5000	15510	50	1	1570797	333	12.30	0.49	12	0.01	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	29700	-28.62	20230419	19980	6.11	20231031	29700	-28.62	20230419	19980	6.11	20231031	1.41	N	009140	5000	78 억	176552	N	N	0	N	N
33	20231127	090239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21350	-200	5	-0.93	1259650	59	1.32	21350	21350	21350	28000	15100	21550	21350.00	11.24	-39	21950	21750	21350	21150	20750	21850	21250	79	6450	5000	15510	50	1	1570797	335	12.38	0.49	12	0.00	1724.00	43647.00	29700	20230419	-28.11	19980	20231031	6.86	29700	-28.11	20230419	19980	6.86	20231031	29700	-28.11	20230419	19980	6.86	20231031	1.41	N	009140	5000	78 억	176552	N	N	0	N	N
34	20231124	160237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	0	3	0.00	94214350	4455	113.97	21500	21550	20950	28000	15100	21550	21148.00	11.25	-115	22016	21782	21516	21282	21016	21900	21400	79	6450	5000	15510	50	1	1570797	339	12.50	0.49	12	0.28	1724.00	43647.00	29700	20230419	-27.44	19980	20231031	7.86	29700	-27.44	20230419	19980	7.86	20231031	29700	-27.44	20230419	19980	7.86	20231031	1.39	N	009140	5000	78 억	176667	N	N	1	N	N
35	20231124	150241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21200	-350	5	-1.62	77747350	3685	94.27	21500	21500	20950	28000	15100	21550	21098.33	11.25	-63	22016	21782	21516	21282	21016	21900	21400	79	6450	5000	15510	50	1	1570797	333	12.30	0.49	12	0.23	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	29700	-28.62	20230419	19980	6.11	20231031	29700	-28.62	20230419	19980	6.11	20231031	1.39	N	009140	5000	78 억	176667	N	N	1	N	N
36	20231124	140240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21200	-350	5	-1.62	77091300	3654	93.48	21500	21500	20950	28000	15100	21550	21097.78	11.25	-56	22016	21782	21516	21282	21016	21900	21400	79	6450	5000	15510	50	1	1570797	333	12.30	0.49	12	0.23	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	29700	-28.62	20230419	19980	6.11	20231031	29700	-28.62	20230419	19980	6.11	20231031	1.39	N	009140	5000	78 억	176667	N	N	1	N	N
37	20231124	130239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	-400	5	-1.86	73241550	3472	88.82	21500	21500	20950	28000	15100	21550	21094.92	11.25	-54	22016	21782	21516	21282	21016	21900	21400	79	6450	5000	15510	50	1	1570797	332	12.27	0.48	12	0.22	1724.00	43647.00	29700	20230419	-28.79	19980	20231031	5.86	29700	-28.79	20230419	19980	5.86	20231031	29700	-28.79	20230419	19980	5.86	20231031	1.39	N	009140	5000	78 억	176667	N	N	1	N	N
38	20231124	120241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21000	-550	5	-2.55	61236450	2903	74.26	21500	21500	20950	28000	15100	21550	21094.20	11.25	-49	22016	21782	21516	21282	21016	21900	21400	79	6450	5000	15510	50	1	1570797	330	12.18	0.48	12	0.18	1724.00	43647.00	29700	20230419	-29.29	19980	20231031	5.11	29700	-29.29	20230419	19980	5.11	20231031	29700	-29.29	20230419	19980	5.11	20231031	1.39	N	009140	5000	78 억	176667	N	N	1	N	N
39	20231124	110240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	-400	5	-1.86	14365650	676	17.29	21500	21500	21100	28000	15100	21550	21250.96	11.25	-49	22016	21782	21516	21282	21016	21900	21400	79	6450	5000	15510	50	1	1570797	332	12.27	0.48	12	0.04	1724.00	43647.00	29700	20230419	-28.79	19980	20231031	5.86	29700	-28.79	20230419	19980	5.86	20231031	29700	-28.79	20230419	19980	5.86	20231031	1.39	N	009140	5000	78 억	176667	N	N	1	N	N
40	20231124	100238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	-250	5	-1.16	4128200	193	4.94	21500	21500	21300	28000	15100	21550	21389.64	11.25	-48	22016	21782	21516	21282	21016	21900	21400	79	6450	5000	15510	50	1	1570797	335	12.35	0.49	12	0.01	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	1.39	N	009140	5000	78 억	176667	N	N	1	N	N
41	20231124	090238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21350	-200	5	-0.93	1697950	79	2.02	21500	21500	21350	28000	15100	21550	21493.04	11.25	-11	22016	21782	21516	21282	21016	21900	21400	79	6450	5000	15510	50	1	1570797	335	12.38	0.49	12	0.01	1724.00	43647.00	29700	20230419	-28.11	19980	20231031	6.86	29700	-28.11	20230419	19980	6.86	20231031	29700	-28.11	20230419	19980	6.86	20231031	1.39	N	009140	5000	78 억	176667	N	N	1	N	N
42	20231123	160236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	-200	5	-0.92	83592300	3908	137.07	21500	21750	21250	28250	15250	21750	21390.05	11.25	-120	22016	21882	21616	21482	21216	21950	21550	79	6500	5000	15660	50	1	1570797	339	12.50	0.49	12	0.25	1724.00	43647.00	29700	20230419	-27.44	19980	20231031	7.86	29700	-27.44	20230419	19980	7.86	20231031	29700	-27.44	20230419	19980	7.86	20231031	1.38	N	009140	5000	78 억	176787	N	N	1	N	N
43	20231123	150243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21500	-250	5	-1.15	80188550	3750	131.53	21500	21750	21250	28250	15250	21750	21383.61	11.25	-105	22016	21882	21616	21482	21216	21950	21550	79	6500	5000	15660	50	1	1570797	338	12.47	0.49	12	0.24	1724.00	43647.00	29700	20230419	-27.61	19980	20231031	7.61	29700	-27.61	20230419	19980	7.61	20231031	29700	-27.61	20230419	19980	7.61	20231031	1.38	N	009140	5000	78 억	176787	N	N	0	N	N
44	20231123	140240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21400	-350	5	-1.61	50887550	2375	83.30	21500	21750	21300	28250	15250	21750	21426.34	11.25	85	22016	21882	21616	21482	21216	21950	21550	79	6500	5000	15660	50	1	1570797	336	12.41	0.49	12	0.15	1724.00	43647.00	29700	20230419	-27.95	19980	20231031	7.11	29700	-27.95	20230419	19980	7.11	20231031	29700	-27.95	20230419	19980	7.11	20231031	1.38	N	009140	5000	78 억	176787	N	N	0	N	N
45	20231123	130241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	-450	5	-2.07	50396250	2352	82.50	21500	21750	21300	28250	15250	21750	21426.98	11.25	90	22016	21882	21616	21482	21216	21950	21550	79	6500	5000	15660	50	1	1570797	335	12.35	0.49	12	0.15	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	1.38	N	009140	5000	78 억	176787	N	N	0	N	N
46	20231123	120239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	-200	5	-0.92	26286300	1223	42.90	21500	21750	21400	28250	15250	21750	21493.30	11.25	54	22016	21882	21616	21482	21216	21950	21550	79	6500	5000	15660	50	1	1570797	339	12.50	0.49	12	0.08	1724.00	43647.00	29700	20230419	-27.44	19980	20231031	7.86	29700	-27.44	20230419	19980	7.86	20231031	29700	-27.44	20230419	19980	7.86	20231031	1.38	N	009140	5000	78 억	176787	N	N	0	N	N
47	20231123	110242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21650	-100	5	-0.46	21785150	1013	35.53	21500	21750	21400	28250	15250	21750	21505.58	11.25	52	22016	21882	21616	21482	21216	21950	21550	79	6500	5000	15660	50	1	1570797	340	12.56	0.50	12	0.06	1724.00	43647.00	29700	20230419	-27.10	19980	20231031	8.36	29700	-27.10	20230419	19980	8.36	20231031	29700	-27.10	20230419	19980	8.36	20231031	1.38	N	009140	5000	78 억	176787	N	N	0	N	N
48	20231123	100239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21700	-50	5	-0.23	13690800	636	22.31	21500	21750	21400	28250	15250	21750	21526.42	11.25	27	22016	21882	21616	21482	21216	21950	21550	79	6500	5000	15660	50	1	1570797	341	12.59	0.50	12	0.04	1724.00	43647.00	29700	20230419	-26.94	19980	20231031	8.61	29700	-26.94	20230419	19980	8.61	20231031	29700	-26.94	20230419	19980	8.61	20231031	1.38	N	009140	5000	78 억	176787	N	N	0	N	N
49	20231123	090237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21500	-250	5	-1.15	559000	26	0.91	21500	21500	21500	28250	15250	21750	21500.00	11.25	-3	22016	21882	21616	21482	21216	21950	21550	79	6500	5000	15660	50	1	1570797	338	12.47	0.49	12	0.00	1724.00	43647.00	29700	20230419	-27.61	19980	20231031	7.61	29700	-27.61	20230419	19980	7.61	20231031	29700	-27.61	20230419	19980	7.61	20231031	1.38	N	009140	5000	78 억	176787	N	N	0	N	N
50	20231122	160232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21750	250	2	1.16	61283900	2851	117.66	21500	21750	21350	27950	15050	21500	21495.58	11.26	-30	21800	21650	21350	21200	20900	21725	21275	79	6450	5000	15480	50	1	1570797	342	12.62	0.50	12	0.18	1724.00	43647.00	29700	20230419	-26.77	19980	20231031	8.86	29700	-26.77	20230419	19980	8.86	20231031	29700	-26.77	20230419	19980	8.86	20231031	1.38	N	009140	5000	78 억	176817	N	N	0	N	N
51	20231122	150237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	50	2	0.23	49298650	2296	94.76	21500	21600	21350	27950	15050	21500	21471.54	11.26	-20	21800	21650	21350	21200	20900	21725	21275	79	6450	5000	15480	50	1	1570797	339	12.50	0.49	12	0.15	1724.00	43647.00	29700	20230419	-27.44	19980	20231031	7.86	29700	-27.44	20230419	19980	7.86	20231031	29700	-27.44	20230419	19980	7.86	20231031	1.38	N	009140	5000	78 억	176817	N	N	0	N	N
52	20231122	140232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21500	0	3	0.00	45508300	2119	87.45	21500	21600	21350	27950	15050	21500	21476.31	11.26	-21	21800	21650	21350	21200	20900	21725	21275	79	6450	5000	15480	50	1	1570797	338	12.47	0.49	12	0.13	1724.00	43647.00	29700	20230419	-27.61	19980	20231031	7.61	29700	-27.61	20230419	19980	7.61	20231031	29700	-27.61	20230419	19980	7.61	20231031	1.38	N	009140	5000	78 억	176817	N	N	0	N	N
53	20231122	130243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21500	0	3	0.00	38594550	1797	74.16	21500	21600	21350	27950	15050	21500	21477.21	11.26	-21	21800	21650	21350	21200	20900	21725	21275	79	6450	5000	15480	50	1	1570797	338	12.47	0.49	12	0.11	1724.00	43647.00	29700	20230419	-27.61	19980	20231031	7.61	29700	-27.61	20230419	19980	7.61	20231031	29700	-27.61	20230419	19980	7.61	20231031	1.38	N	009140	5000	78 억	176817	N	N	0	N	N
54	20231122	120242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21500	0	3	0.00	37863550	1763	72.76	21500	21600	21350	27950	15050	21500	21476.77	11.26	-21	21800	21650	21350	21200	20900	21725	21275	79	6450	5000	15480	50	1	1570797	338	12.47	0.49	12	0.11	1724.00	43647.00	29700	20230419	-27.61	19980	20231031	7.61	29700	-27.61	20230419	19980	7.61	20231031	29700	-27.61	20230419	19980	7.61	20231031	1.38	N	009140	5000	78 억	176817	N	N	0	N	N
55	20231122	110248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21500	0	3	0.00	36165100	1684	69.50	21500	21600	21350	27950	15050	21500	21475.71	11.26	-21	21800	21650	21350	21200	20900	21725	21275	79	6450	5000	15480	50	1	1570797	338	12.47	0.49	12	0.11	1724.00	43647.00	29700	20230419	-27.61	19980	20231031	7.61	29700	-27.61	20230419	19980	7.61	20231031	29700	-27.61	20230419	19980	7.61	20231031	1.38	N	009140	5000	78 억	176817	N	N	0	N	N
56	20231122	100244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	50	2	0.23	35217450	1640	67.68	21500	21600	21350	27950	15050	21500	21474.05	11.26	-21	21800	21650	21350	21200	20900	21725	21275	79	6450	5000	15480	50	1	1570797	339	12.50	0.49	12	0.10	1724.00	43647.00	29700	20230419	-27.44	19980	20231031	7.86	29700	-27.44	20230419	19980	7.86	20231031	29700	-27.44	20230419	19980	7.86	20231031	1.38	N	009140	5000	78 억	176817	N	N	0	N	N
57	20231122	090234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21500	0	3	0.00	3741000	174	7.18	21500	21500	21500	27950	15050	21500	21500.00	11.26	-26	21800	21650	21350	21200	20900	21725	21275	79	6450	5000	15480	50	1	1570797	338	12.47	0.49	12	0.01	1724.00	43647.00	29700	20230419	-27.61	19980	20231031	7.61	29700	-27.61	20230419	19980	7.61	20231031	29700	-27.61	20230419	19980	7.61	20231031	1.38	N	009140	5000	78 억	176817	N	N	0	N	N
58	20231121	160236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21500	450	2	2.14	51236850	2419	42.46	21100	21500	21050	27350	14750	21050	21181.00	11.22	558	21716	21382	21216	20882	20716	21300	20800	79	6300	5000	15150	50	1	1570797	338	12.47	0.49	12	0.15	1724.00	43647.00	29700	20230419	-27.61	19980	20231031	7.61	29700	-27.61	20230419	19980	7.61	20231031	29700	-27.61	20230419	19980	7.61	20231031	1.39	N	009140	5000	78 억	176227	N	N	0	N	N
59	20231121	150236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21250	200	2	0.95	44744950	2115	37.12	21100	21250	21050	27350	14750	21050	21156.00	11.22	627	21716	21382	21216	20882	20716	21300	20800	79	6300	5000	15150	50	1	1570797	334	12.33	0.49	12	0.13	1724.00	43647.00	29700	20230419	-28.45	19980	20231031	6.36	29700	-28.45	20230419	19980	6.36	20231031	29700	-28.45	20230419	19980	6.36	20231031	1.39	N	009140	5000	78 억	176227	N	N	0	N	N
60	20231121	140232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21200	150	2	0.71	39863850	1885	33.09	21100	21250	21050	27350	14750	21050	21147.93	11.22	578	21716	21382	21216	20882	20716	21300	20800	79	6300	5000	15150	50	1	1570797	333	12.30	0.49	12	0.12	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	29700	-28.62	20230419	19980	6.11	20231031	29700	-28.62	20230419	19980	6.11	20231031	1.39	N	009140	5000	78 억	176227	N	N	0	N	N
61	20231121	130234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21200	150	2	0.71	35814850	1694	29.73	21100	21250	21050	27350	14750	21050	21142.18	11.22	497	21716	21382	21216	20882	20716	21300	20800	79	6300	5000	15150	50	1	1570797	333	12.30	0.49	12	0.11	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	29700	-28.62	20230419	19980	6.11	20231031	29700	-28.62	20230419	19980	6.11	20231031	1.39	N	009140	5000	78 억	176227	N	N	0	N	N
62	20231121	120233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	100	2	0.48	24907200	1178	20.68	21100	21250	21050	27350	14750	21050	21143.63	11.22	244	21716	21382	21216	20882	20716	21300	20800	79	6300	5000	15150	50	1	1570797	332	12.27	0.48	12	0.07	1724.00	43647.00	29700	20230419	-28.79	19980	20231031	5.86	29700	-28.79	20230419	19980	5.86	20231031	29700	-28.79	20230419	19980	5.86	20231031	1.39	N	009140	5000	78 억	176227	N	N	0	N	N
63	20231121	110232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21200	150	2	0.71	22558900	1067	18.73	21100	21250	21050	27350	14750	21050	21142.36	11.22	205	21716	21382	21216	20882	20716	21300	20800	79	6300	5000	15150	50	1	1570797	333	12.30	0.49	12	0.07	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	29700	-28.62	20230419	19980	6.11	20231031	29700	-28.62	20230419	19980	6.11	20231031	1.39	N	009140	5000	78 억	176227	N	N	0	N	N
64	20231121	100229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	100	2	0.48	16249050	769	13.50	21100	21250	21050	27350	14750	21050	21130.10	11.22	25	21716	21382	21216	20882	20716	21300	20800	79	6300	5000	15150	50	1	1570797	332	12.27	0.48	12	0.05	1724.00	43647.00	29700	20230419	-28.79	19980	20231031	5.86	29700	-28.79	20230419	19980	5.86	20231031	29700	-28.79	20230419	19980	5.86	20231031	1.39	N	009140	5000	78 억	176227	N	N	0	N	N
65	20231121	090230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	100	2	0.48	3692100	175	3.07	21100	21150	21050	27350	14750	21050	21097.71	11.22	-14	21716	21382	21216	20882	20716	21300	20800	79	6300	5000	15150	50	1	1570797	332	12.27	0.48	12	0.01	1724.00	43647.00	29700	20230419	-28.79	19980	20231031	5.86	29700	-28.79	20230419	19980	5.86	20231031	29700	-28.79	20230419	19980	5.86	20231031	1.39	N	009140	5000	78 억	176227	N	N	0	N	N
66	20231120	160230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21050	-500	5	-2.32	120627950	5679	131.34	21550	21550	21050	28000	15100	21550	21250.85	11.16	921	21950	21750	21400	21200	20850	21850	21300	79	6450	5000	15510	50	1	1570797	331	12.21	0.48	12	0.36	1724.00	43647.00	29700	20230419	-29.12	19980	20231031	5.36	29700	-29.12	20230419	19980	5.36	20231031	29700	-29.12	20230419	19980	5.36	20231031	1.29	N	009140	5000	78 억	175306	N	N	0	N	N
67	20231120	150232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21200	-350	5	-1.62	66657950	3122	72.20	21550	21550	21200	28000	15100	21550	21351.04	11.16	450	21950	21750	21400	21200	20850	21850	21300	79	6450	5000	15510	50	1	1570797	333	12.30	0.49	12	0.20	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	29700	-28.62	20230419	19980	6.11	20231031	29700	-28.62	20230419	19980	6.11	20231031	1.29	N	009140	5000	78 억	175306	N	N	0	N	N
68	20231120	140232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	-250	5	-1.16	55329500	2589	59.88	21550	21550	21250	28000	15100	21550	21370.99	11.16	532	21950	21750	21400	21200	20850	21850	21300	79	6450	5000	15510	50	1	1570797	335	12.35	0.49	12	0.16	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	1.29	N	009140	5000	78 억	175306	N	N	0	N	N
69	20231120	130231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21350	-200	5	-0.93	48541150	2271	52.52	21550	21550	21250	28000	15100	21550	21374.35	11.16	506	21950	21750	21400	21200	20850	21850	21300	79	6450	5000	15510	50	1	1570797	335	12.38	0.49	12	0.14	1724.00	43647.00	29700	20230419	-28.11	19980	20231031	6.86	29700	-28.11	20230419	19980	6.86	20231031	29700	-28.11	20230419	19980	6.86	20231031	1.29	N	009140	5000	78 억	175306	N	N	0	N	N
70	20231120	120229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21400	-150	5	-0.70	47687050	2231	51.60	21550	21550	21250	28000	15100	21550	21374.74	11.16	491	21950	21750	21400	21200	20850	21850	21300	79	6450	5000	15510	50	1	1570797	336	12.41	0.49	12	0.14	1724.00	43647.00	29700	20230419	-27.95	19980	20231031	7.11	29700	-27.95	20230419	19980	7.11	20231031	29700	-27.95	20230419	19980	7.11	20231031	1.29	N	009140	5000	78 억	175306	N	N	0	N	N
71	20231120	110230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21400	-150	5	-0.70	41569400	1945	44.98	21550	21550	21250	28000	15100	21550	21372.44	11.16	457	21950	21750	21400	21200	20850	21850	21300	79	6450	5000	15510	50	1	1570797	336	12.41	0.49	12	0.12	1724.00	43647.00	29700	20230419	-27.95	19980	20231031	7.11	29700	-27.95	20230419	19980	7.11	20231031	29700	-27.95	20230419	19980	7.11	20231031	1.29	N	009140	5000	78 억	175306	N	N	0	N	N
72	20231120	100230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21400	-150	5	-0.70	19007350	888	20.54	21550	21550	21300	28000	15100	21550	21404.67	11.16	-34	21950	21750	21400	21200	20850	21850	21300	79	6450	5000	15510	50	1	1570797	336	12.41	0.49	12	0.06	1724.00	43647.00	29700	20230419	-27.95	19980	20231031	7.11	29700	-27.95	20230419	19980	7.11	20231031	29700	-27.95	20230419	19980	7.11	20231031	1.29	N	009140	5000	78 억	175306	N	N	0	N	N
73	20231120	090230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	0	3	0.00	711150	33	0.76	21550	21550	21550	28000	15100	21550	21550.00	11.16	-3	21950	21750	21400	21200	20850	21850	21300	79	6450	5000	15510	50	1	1570797	339	12.50	0.49	12	0.00	1724.00	43647.00	29700	20230419	-27.44	19980	20231031	7.86	29700	-27.44	20230419	19980	7.86	20231031	29700	-27.44	20230419	19980	7.86	20231031	1.29	N	009140	5000	78 억	175306	N	N	0	N	N
74	20231117	160234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	200	2	0.94	91868700	4319	90.68	21350	21600	21050	27750	14950	21350	21254.76	11.19	-227	22016	21682	21366	21032	20716	21525	20875	79	6400	5000	15370	50	1	1570797	339	12.50	0.49	12	0.27	1724.00	43647.00	29700	20230419	-27.44	19980	20231031	7.86	29700	-27.44	20230419	19980	7.86	20231031	29700	-27.44	20230419	19980	7.86	20231031	1.32	N	009140	5000	78 억	175801	N	N	0	N	N
75	20231117	150236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21200	-150	5	-0.70	81150250	3820	80.20	21350	21600	21050	27750	14950	21350	21243.52	11.19	-203	22016	21682	21366	21032	20716	21525	20875	79	6400	5000	15370	50	1	1570797	333	12.30	0.49	12	0.24	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	29700	-28.62	20230419	19980	6.11	20231031	29700	-28.62	20230419	19980	6.11	20231031	1.32	N	009140	5000	78 억	175801	N	N	0	N	N
76	20231117	140236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21200	-150	5	-0.70	71864000	3383	71.03	21350	21600	21050	27750	14950	21350	21242.68	11.19	-206	22016	21682	21366	21032	20716	21525	20875	79	6400	5000	15370	50	1	1570797	333	12.30	0.49	12	0.22	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	29700	-28.62	20230419	19980	6.11	20231031	29700	-28.62	20230419	19980	6.11	20231031	1.32	N	009140	5000	78 억	175801	N	N	0	N	N
77	20231117	130235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	-200	5	-0.94	63005350	2968	62.31	21350	21600	21050	27750	14950	21350	21228.22	11.19	-204	22016	21682	21366	21032	20716	21525	20875	79	6400	5000	15370	50	1	1570797	332	12.27	0.48	12	0.19	1724.00	43647.00	29700	20230419	-28.79	19980	20231031	5.86	29700	-28.79	20230419	19980	5.86	20231031	29700	-28.79	20230419	19980	5.86	20231031	1.32	N	009140	5000	78 억	175801	N	N	0	N	N
78	20231117	120235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21100	-250	5	-1.17	54017100	2547	53.47	21350	21350	21050	27750	14950	21350	21208.13	11.19	-195	22016	21682	21366	21032	20716	21525	20875	79	6400	5000	15370	50	1	1570797	331	12.24	0.48	12	0.16	1724.00	43647.00	29700	20230419	-28.96	19980	20231031	5.61	29700	-28.96	20230419	19980	5.61	20231031	29700	-28.96	20230419	19980	5.61	20231031	1.32	N	009140	5000	78 억	175801	N	N	0	N	N
79	20231117	110236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21100	-250	5	-1.17	52371550	2469	51.84	21350	21350	21050	27750	14950	21350	21211.64	11.19	-195	22016	21682	21366	21032	20716	21525	20875	79	6400	5000	15370	50	1	1570797	331	12.24	0.48	12	0.16	1724.00	43647.00	29700	20230419	-28.96	19980	20231031	5.61	29700	-28.96	20230419	19980	5.61	20231031	29700	-28.96	20230419	19980	5.61	20231031	1.32	N	009140	5000	78 억	175801	N	N	0	N	N
80	20231117	100236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	-50	5	-0.23	29143850	1373	28.83	21350	21350	21050	27750	14950	21350	21226.40	11.19	-100	22016	21682	21366	21032	20716	21525	20875	79	6400	5000	15370	50	1	1570797	335	12.35	0.49	12	0.09	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	1.32	N	009140	5000	78 억	175801	N	N	0	N	N
81	20231117	090235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21250	-100	5	-0.47	5806300	272	5.71	21350	21350	21250	27750	14950	21350	21346.69	11.19	-5	22016	21682	21366	21032	20716	21525	20875	79	6400	5000	15370	50	1	1570797	334	12.33	0.49	12	0.02	1724.00	43647.00	29700	20230419	-28.45	19980	20231031	6.36	29700	-28.45	20230419	19980	6.36	20231031	29700	-28.45	20230419	19980	6.36	20231031	1.32	N	009140	5000	78 억	175801	N	N	0	N	N
82	20231116	160235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21250	-400	5	-1.85	92908050	4369	94.83	21450	21700	21050	28100	15200	21650	21265.29	11.23	-413	22050	21850	21550	21350	21050	21950	21450	79	6450	5000	15580	50	1	1570797	334	12.33	0.49	12	0.28	1724.00	43647.00	29700	20230419	-28.45	19980	20231031	6.36	29700	-28.45	20230419	19980	6.36	20231031	29700	-28.45	20230419	19980	6.36	20231031	1.38	N	009140	5000	78 억	176464	N	N	0	N	N
83	20231116	150235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21250	-400	5	-1.85	88272550	4151	90.10	21450	21700	21050	28100	15200	21650	21265.37	11.23	-406	22050	21850	21550	21350	21050	21950	21450	79	6450	5000	15580	50	1	1570797	334	12.33	0.49	12	0.26	1724.00	43647.00	29700	20230419	-28.45	19980	20231031	6.36	29700	-28.45	20230419	19980	6.36	20231031	29700	-28.45	20230419	19980	6.36	20231031	1.38	N	009140	5000	78 억	176464	N	N	0	N	N
84	20231116	140231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21250	-400	5	-1.85	84838000	3990	86.61	21450	21700	21050	28100	15200	21650	21262.66	11.23	-367	22050	21850	21550	21350	21050	21950	21450	79	6450	5000	15580	50	1	1570797	334	12.33	0.49	12	0.25	1724.00	43647.00	29700	20230419	-28.45	19980	20231031	6.36	29700	-28.45	20230419	19980	6.36	20231031	29700	-28.45	20230419	19980	6.36	20231031	1.38	N	009140	5000	78 억	176464	N	N	0	N	N
85	20231116	130234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21250	-400	5	-1.85	68774450	3232	70.15	21450	21700	21050	28100	15200	21650	21279.22	11.23	-332	22050	21850	21550	21350	21050	21950	21450	79	6450	5000	15580	50	1	1570797	334	12.33	0.49	12	0.21	1724.00	43647.00	29700	20230419	-28.45	19980	20231031	6.36	29700	-28.45	20230419	19980	6.36	20231031	29700	-28.45	20230419	19980	6.36	20231031	1.38	N	009140	5000	78 억	176464	N	N	0	N	N
86	20231116	120235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21350	-300	5	-1.39	66644400	3132	67.98	21450	21700	21050	28100	15200	21650	21278.54	11.23	-281	22050	21850	21550	21350	21050	21950	21450	79	6450	5000	15580	50	1	1570797	335	12.38	0.49	12	0.20	1724.00	43647.00	29700	20230419	-28.11	19980	20231031	6.86	29700	-28.11	20230419	19980	6.86	20231031	29700	-28.11	20230419	19980	6.86	20231031	1.38	N	009140	5000	78 억	176464	N	N	0	N	N
87	20231116	110234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21250	-400	5	-1.85	65005650	3055	66.31	21450	21700	21050	28100	15200	21650	21278.45	11.23	-269	22050	21850	21550	21350	21050	21950	21450	79	6450	5000	15580	50	1	1570797	334	12.33	0.49	12	0.19	1724.00	43647.00	29700	20230419	-28.45	19980	20231031	6.36	29700	-28.45	20230419	19980	6.36	20231031	29700	-28.45	20230419	19980	6.36	20231031	1.38	N	009140	5000	78 억	176464	N	N	0	N	N
88	20231116	100232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21400	-250	5	-1.15	8234250	383	8.31	21450	21700	21400	28100	15200	21650	21499.35	11.23	-159	22050	21850	21550	21350	21050	21950	21450	79	6450	5000	15580	50	1	1570797	336	12.41	0.49	12	0.02	1724.00	43647.00	29700	20230419	-27.95	19980	20231031	7.11	29700	-27.95	20230419	19980	7.11	20231031	29700	-27.95	20230419	19980	7.11	20231031	1.38	N	009140	5000	78 억	176464	N	N	0	N	N
89	20231116	090231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21650	0	3	0.00	0	0	0.00	0	0	0	28100	15200	21650	0.00	11.23	0	22050	21850	21550	21350	21050	21950	21450	79	6450	5000	15580	50	1	1570797	340	12.56	0.50	12	0.00	1724.00	43647.00	29700	20230419	-27.10	19980	20231031	8.36	29700	-27.10	20230419	19980	8.36	20231031	29700	-27.10	20230419	19980	8.36	20231031	1.38	N	009140	5000	78 억	176464	N	N	0	N	N
90	20231115	160223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21650	100	2	0.46	98652300	4605	230.02	21550	21750	21250	28000	15100	21550	21422.87	11.24	9	21750	21650	21500	21400	21250	21700	21450	79	6450	5000	15510	50	1	1570797	340	12.56	0.50	12	0.29	1724.00	43647.00	29700	20230419	-27.10	19980	20231031	8.36	29700	-27.10	20230419	19980	8.36	20231031	29700	-27.10	20230419	19980	8.36	20231031	1.40	N	009140	5000	78 억	176601	N	N	1	N	N
91	20231115	150236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21600	50	2	0.23	95809900	4473	223.43	21550	21750	21250	28000	15100	21550	21419.61	11.24	-24	21750	21650	21500	21400	21250	21700	21450	79	6450	5000	15510	50	1	1570797	339	12.53	0.49	12	0.28	1724.00	43647.00	29700	20230419	-27.27	19980	20231031	8.11	29700	-27.27	20230419	19980	8.11	20231031	29700	-27.27	20230419	19980	8.11	20231031	1.40	N	009140	5000	78 억	176601	N	N	1	N	N
92	20231115	140237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21600	50	2	0.23	93894450	4384	218.98	21550	21750	21250	28000	15100	21550	21417.53	11.24	-68	21750	21650	21500	21400	21250	21700	21450	79	6450	5000	15510	50	1	1570797	339	12.53	0.49	12	0.28	1724.00	43647.00	29700	20230419	-27.27	19980	20231031	8.11	29700	-27.27	20230419	19980	8.11	20231031	29700	-27.27	20230419	19980	8.11	20231031	1.40	N	009140	5000	78 억	176601	N	N	1	N	N
93	20231115	130237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	0	3	0.00	92966950	4341	216.83	21550	21750	21250	28000	15100	21550	21416.02	11.24	-44	21750	21650	21500	21400	21250	21700	21450	79	6450	5000	15510	50	1	1570797	339	12.50	0.49	12	0.28	1724.00	43647.00	29700	20230419	-27.44	19980	20231031	7.86	29700	-27.44	20230419	19980	7.86	20231031	29700	-27.44	20230419	19980	7.86	20231031	1.40	N	009140	5000	78 억	176601	N	N	1	N	N
94	20231115	120238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21500	-50	5	-0.23	90980450	4248	212.19	21550	21750	21250	28000	15100	21550	21417.24	11.24	-59	21750	21650	21500	21400	21250	21700	21450	79	6450	5000	15510	50	1	1570797	338	12.47	0.49	12	0.27	1724.00	43647.00	29700	20230419	-27.61	19980	20231031	7.61	29700	-27.61	20230419	19980	7.61	20231031	29700	-27.61	20230419	19980	7.61	20231031	1.40	N	009140	5000	78 억	176601	N	N	1	N	N
95	20231115	110239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21450	-100	5	-0.46	88242700	4120	205.79	21550	21750	21250	28000	15100	21550	21418.13	11.24	-60	21750	21650	21500	21400	21250	21700	21450	79	6450	5000	15510	50	1	1570797	337	12.44	0.49	12	0.26	1724.00	43647.00	29700	20230419	-27.78	19980	20231031	7.36	29700	-27.78	20230419	19980	7.36	20231031	29700	-27.78	20230419	19980	7.36	20231031	1.40	N	009140	5000	78 억	176601	N	N	1	N	N
96	20231115	100236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21450	-100	5	-0.46	47449000	2207	110.24	21550	21750	21350	28000	15100	21550	21499.32	11.24	-148	21750	21650	21500	21400	21250	21700	21450	79	6450	5000	15510	50	1	1570797	337	12.44	0.49	12	0.14	1724.00	43647.00	29700	20230419	-27.78	19980	20231031	7.36	29700	-27.78	20230419	19980	7.36	20231031	29700	-27.78	20230419	19980	7.36	20231031	1.40	N	009140	5000	78 억	176601	N	N	1	N	N
97	20231115	090234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	0	3	0.00	9072400	421	21.03	21550	21750	21500	28000	15100	21550	21549.64	11.24	13	21750	21650	21500	21400	21250	21700	21450	79	6450	5000	15510	50	1	1570797	339	12.50	0.49	12	0.03	1724.00	43647.00	29700	20230419	-27.44	19980	20231031	7.86	29700	-27.44	20230419	19980	7.86	20231031	29700	-27.44	20230419	19980	7.86	20231031	1.40	N	009140	5000	78 억	176601	N	N	1	N	N
98	20231114	160234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	-200	5	-0.92	40428100	1880	89.06	21400	21600	21350	28250	15250	21750	21504.31	11.23	121	22383	22066	21633	21316	20883	21850	21100	79	6500	5000	15660	50	1	1570797	339	12.50	0.49	12	0.12	1724.00	43647.00	29700	20230419	-27.44	19980	20231031	7.86	29700	-27.44	20230419	19980	7.86	20231031	29700	-27.44	20230419	19980	7.86	20231031	1.40	N	009140	5000	78 억	176437	N	N	1	N	N
99	20231114	150233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21450	-300	5	-1.38	36054050	1677	79.44	21400	21600	21350	28250	15250	21750	21499.14	11.23	131	22383	22066	21633	21316	20883	21850	21100	79	6500	5000	15660	50	1	1570797	337	12.44	0.49	12	0.11	1724.00	43647.00	29700	20230419	-27.78	19980	20231031	7.36	29700	-27.78	20230419	19980	7.36	20231031	29700	-27.78	20230419	19980	7.36	20231031	1.40	N	009140	5000	78 억	176437	N	N	1	N	N
100	20231114	140234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	-200	5	-0.92	30892050	1437	68.07	21400	21600	21350	28250	15250	21750	21497.60	11.23	172	22383	22066	21633	21316	20883	21850	21100	79	6500	5000	15660	50	1	1570797	339	12.50	0.49	12	0.09	1724.00	43647.00	29700	20230419	-27.44	19980	20231031	7.86	29700	-27.44	20230419	19980	7.86	20231031	29700	-27.44	20230419	19980	7.86	20231031	1.40	N	009140	5000	78 억	176437	N	N	1	N	N
101	20231114	130235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	-200	5	-0.92	30805950	1433	67.88	21400	21600	21350	28250	15250	21750	21497.52	11.23	173	22383	22066	21633	21316	20883	21850	21100	79	6500	5000	15660	50	1	1570797	339	12.50	0.49	12	0.09	1724.00	43647.00	29700	20230419	-27.44	19980	20231031	7.86	29700	-27.44	20230419	19980	7.86	20231031	29700	-27.44	20230419	19980	7.86	20231031	1.40	N	009140	5000	78 억	176437	N	N	1	N	N
102	20231114	120233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21600	-150	5	-0.69	28375550	1320	62.53	21400	21600	21350	28250	15250	21750	21496.63	11.23	174	22383	22066	21633	21316	20883	21850	21100	79	6500	5000	15660	50	1	1570797	339	12.53	0.49	12	0.08	1724.00	43647.00	29700	20230419	-27.27	19980	20231031	8.11	29700	-27.27	20230419	19980	8.11	20231031	29700	-27.27	20230419	19980	8.11	20231031	1.40	N	009140	5000	78 억	176437	N	N	1	N	N
103	20231114	110236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21400	-350	5	-1.61	21009950	979	46.38	21400	21600	21350	28250	15250	21750	21460.62	11.23	23	22383	22066	21633	21316	20883	21850	21100	79	6500	5000	15660	50	1	1570797	336	12.41	0.49	12	0.06	1724.00	43647.00	29700	20230419	-27.95	19980	20231031	7.11	29700	-27.95	20230419	19980	7.11	20231031	29700	-27.95	20230419	19980	7.11	20231031	1.40	N	009140	5000	78 억	176437	N	N	1	N	N
104	20231114	100234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	-200	5	-0.92	12921250	603	28.56	21400	21600	21350	28250	15250	21750	21428.28	11.23	21	22383	22066	21633	21316	20883	21850	21100	79	6500	5000	15660	50	1	1570797	339	12.50	0.49	12	0.04	1724.00	43647.00	29700	20230419	-27.44	19980	20231031	7.86	29700	-27.44	20230419	19980	7.86	20231031	29700	-27.44	20230419	19980	7.86	20231031	1.40	N	009140	5000	78 억	176437	N	N	1	N	N
105	20231114	090233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21450	-300	5	-1.38	1477550	69	3.27	21400	21600	21400	28250	15250	21750	21413.77	11.23	0	22383	22066	21633	21316	20883	21850	21100	79	6500	5000	15660	50	1	1570797	337	12.44	0.49	12	0.00	1724.00	43647.00	29700	20230419	-27.78	19980	20231031	7.36	29700	-27.78	20230419	19980	7.36	20231031	29700	-27.78	20230419	19980	7.36	20231031	1.40	N	009140	5000	78 억	176437	N	N	1	N	N
106	20231113	160232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21750	-200	5	-0.91	45274750	2108	45.56	21850	21950	21200	28500	15400	21950	21477.59	11.25	-197	22383	22166	21883	21666	21383	22275	21775	79	6550	5000	15800	50	1	1570797	342	12.62	0.50	12	0.13	1724.00	43647.00	29700	20230419	-26.77	19980	20231031	8.86	29700	-26.77	20230419	19980	8.86	20231031	29700	-26.77	20230419	19980	8.86	20231031	1.42	N	009140	5000	78 억	176728	N	N	1	N	N
107	20231113	150232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21450	-500	5	-2.28	41283400	1924	41.58	21850	21950	21200	28500	15400	21950	21457.07	11.25	-161	22383	22166	21883	21666	21383	22275	21775	79	6550	5000	15800	50	1	1570797	337	12.44	0.49	12	0.12	1724.00	43647.00	29700	20230419	-27.78	19980	20231031	7.36	29700	-27.78	20230419	19980	7.36	20231031	29700	-27.78	20230419	19980	7.36	20231031	1.42	N	009140	5000	78 억	176728	N	N	0	N	N
108	20231113	140231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21400	-550	5	-2.51	38886550	1812	39.16	21850	21950	21200	28500	15400	21950	21460.57	11.25	-124	22383	22166	21883	21666	21383	22275	21775	79	6550	5000	15800	50	1	1570797	336	12.41	0.49	12	0.12	1724.00	43647.00	29700	20230419	-27.95	19980	20231031	7.11	29700	-27.95	20230419	19980	7.11	20231031	29700	-27.95	20230419	19980	7.11	20231031	1.42	N	009140	5000	78 억	176728	N	N	0	N	N
109	20231113	130230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21400	-550	5	-2.51	37817700	1762	38.08	21850	21950	21200	28500	15400	21950	21462.94	11.25	-124	22383	22166	21883	21666	21383	22275	21775	79	6550	5000	15800	50	1	1570797	336	12.41	0.49	12	0.11	1724.00	43647.00	29700	20230419	-27.95	19980	20231031	7.11	29700	-27.95	20230419	19980	7.11	20231031	29700	-27.95	20230419	19980	7.11	20231031	1.42	N	009140	5000	78 억	176728	N	N	0	N	N
110	20231113	120230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21600	-350	5	-1.59	17556600	812	17.55	21850	21950	21400	28500	15400	21950	21621.43	11.25	-77	22383	22166	21883	21666	21383	22275	21775	79	6550	5000	15800	50	1	1570797	339	12.53	0.49	12	0.05	1724.00	43647.00	29700	20230419	-27.27	19980	20231031	8.11	29700	-27.27	20230419	19980	8.11	20231031	29700	-27.27	20230419	19980	8.11	20231031	1.42	N	009140	5000	78 억	176728	N	N	0	N	N
111	20231113	110229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21600	-350	5	-1.59	14696800	679	14.67	21850	21950	21500	28500	15400	21950	21644.77	11.25	-56	22383	22166	21883	21666	21383	22275	21775	79	6550	5000	15800	50	1	1570797	339	12.53	0.49	12	0.04	1724.00	43647.00	29700	20230419	-27.27	19980	20231031	8.11	29700	-27.27	20230419	19980	8.11	20231031	29700	-27.27	20230419	19980	8.11	20231031	1.42	N	009140	5000	78 억	176728	N	N	0	N	N
112	20231113	100230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21600	-350	5	-1.59	11616350	536	11.58	21850	21950	21500	28500	15400	21950	21672.29	11.25	-27	22383	22166	21883	21666	21383	22275	21775	79	6550	5000	15800	50	1	1570797	339	12.53	0.49	12	0.03	1724.00	43647.00	29700	20230419	-27.27	19980	20231031	8.11	29700	-27.27	20230419	19980	8.11	20231031	29700	-27.27	20230419	19980	8.11	20231031	1.42	N	009140	5000	78 억	176728	N	N	0	N	N
113	20231113	090231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21950	0	3	0.00	568650	26	0.56	21850	21950	21850	28500	15400	21950	21871.15	11.25	0	22383	22166	21883	21666	21383	22275	21775	79	6550	5000	15800	50	1	1570797	345	12.73	0.50	12	0.00	1724.00	43647.00	29700	20230419	-26.09	19980	20231031	9.86	29700	-26.09	20230419	19980	9.86	20231031	29700	-26.09	20230419	19980	9.86	20231031	1.42	N	009140	5000	78 억	176728	N	N	0	N	N
114	20231110	160231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21950	-50	5	-0.23	101207050	4627	271.70	21600	22100	21600	28600	15400	22000	21873.03	11.28	-463	22300	22150	21900	21750	21500	22225	21825	79	6600	5000	15840	50	1	1570797	345	12.73	0.50	12	0.29	1724.00	43647.00	29700	20230419	-26.09	19980	20231031	9.86	29700	-26.09	20230419	19980	9.86	20231031	29700	-26.09	20230419	19980	9.86	20231031	1.43	N	009140	5000	78 억	177178	N	N	1	N	N
115	20231110	150233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21950	-50	5	-0.23	98061150	4483	263.24	21600	22100	21600	28600	15400	22000	21874.00	11.28	-445	22300	22150	21900	21750	21500	22225	21825	79	6600	5000	15840	50	1	1570797	345	12.73	0.50	12	0.29	1724.00	43647.00	29700	20230419	-26.09	19980	20231031	9.86	29700	-26.09	20230419	19980	9.86	20231031	29700	-26.09	20230419	19980	9.86	20231031	1.43	N	009140	5000	78 억	177178	N	N	1	N	N
116	20231110	140233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	0	3	0.00	59736200	2725	160.01	21600	22100	21600	28600	15400	22000	21921.54	11.28	-346	22300	22150	21900	21750	21500	22225	21825	79	6600	5000	15840	50	1	1570797	346	12.76	0.50	12	0.17	1724.00	43647.00	29700	20230419	-25.93	19980	20231031	10.11	29700	-25.93	20230419	19980	10.11	20231031	29700	-25.93	20230419	19980	10.11	20231031	1.43	N	009140	5000	78 억	177178	N	N	1	N	N
117	20231110	130234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21950	-50	5	-0.23	59648200	2721	159.78	21600	22100	21600	28600	15400	22000	21921.43	11.28	-346	22300	22150	21900	21750	21500	22225	21825	79	6600	5000	15840	50	1	1570797	345	12.73	0.50	12	0.17	1724.00	43647.00	29700	20230419	-26.09	19980	20231031	9.86	29700	-26.09	20230419	19980	9.86	20231031	29700	-26.09	20230419	19980	9.86	20231031	1.43	N	009140	5000	78 억	177178	N	N	1	N	N
118	20231110	120231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21950	-50	5	-0.23	48519000	2214	130.01	21600	22100	21600	28600	15400	22000	21914.63	11.28	-250	22300	22150	21900	21750	21500	22225	21825	79	6600	5000	15840	50	1	1570797	345	12.73	0.50	12	0.14	1724.00	43647.00	29700	20230419	-26.09	19980	20231031	9.86	29700	-26.09	20230419	19980	9.86	20231031	29700	-26.09	20230419	19980	9.86	20231031	1.43	N	009140	5000	78 억	177178	N	N	1	N	N
119	20231110	110231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	0	3	0.00	39357850	1797	105.52	21600	22000	21600	28600	15400	22000	21901.98	11.28	-61	22300	22150	21900	21750	21500	22225	21825	79	6600	5000	15840	50	1	1570797	346	12.76	0.50	12	0.11	1724.00	43647.00	29700	20230419	-25.93	19980	20231031	10.11	29700	-25.93	20230419	19980	10.11	20231031	29700	-25.93	20230419	19980	10.11	20231031	1.43	N	009140	5000	78 억	177178	N	N	1	N	N
120	20231110	100233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21950	-50	5	-0.23	28072500	1283	75.34	21600	22000	21600	28600	15400	22000	21880.36	11.28	-25	22300	22150	21900	21750	21500	22225	21825	79	6600	5000	15840	50	1	1570797	345	12.73	0.50	12	0.08	1724.00	43647.00	29700	20230419	-26.09	19980	20231031	9.86	29700	-26.09	20230419	19980	9.86	20231031	29700	-26.09	20230419	19980	9.86	20231031	1.43	N	009140	5000	78 억	177178	N	N	1	N	N
121	20231110	090229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21800	-200	5	-0.91	2874000	133	7.81	21600	21800	21600	28600	15400	22000	21609.02	11.28	-6	22300	22150	21900	21750	21500	22225	21825	79	6600	5000	15840	50	1	1570797	342	12.65	0.50	12	0.01	1724.00	43647.00	29700	20230419	-26.60	19980	20231031	9.11	29700	-26.60	20230419	19980	9.11	20231031	29700	-26.60	20230419	19980	9.11	20231031	1.43	N	009140	5000	78 억	177178	N	N	1	N	N
122	20231109	160227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	-50	5	-0.23	37144000	1703	84.77	21800	22050	21650	28650	15450	22050	21810.70	11.31	-410	22350	22200	21900	21750	21450	22275	21825	79	6600	5000	15870	50	1	1570797	346	12.76	0.50	12	0.11	1724.00	43647.00	29700	20230419	-25.93	19980	20231031	10.11	29700	-25.93	20230419	19980	10.11	20231031	29700	-25.93	20230419	19980	10.11	20231031	1.40	N	009140	5000	78 억	177583	N	N	1	N	N
123	20231109	150229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21850	-200	5	-0.91	34818950	1597	79.49	21800	22000	21650	28650	15450	22050	21802.72	11.31	-383	22350	22200	21900	21750	21450	22275	21825	79	6600	5000	15870	50	1	1570797	343	12.67	0.50	12	0.10	1724.00	43647.00	29700	20230419	-26.43	19980	20231031	9.36	29700	-26.43	20230419	19980	9.36	20231031	29700	-26.43	20230419	19980	9.36	20231031	1.40	N	009140	5000	78 억	177583	N	N	0	N	N
124	20231109	140227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21750	-300	5	-1.36	34557100	1585	78.89	21800	22000	21650	28650	15450	22050	21802.59	11.31	-371	22350	22200	21900	21750	21450	22275	21825	79	6600	5000	15870	50	1	1570797	342	12.62	0.50	12	0.10	1724.00	43647.00	29700	20230419	-26.77	19980	20231031	8.86	29700	-26.77	20230419	19980	8.86	20231031	29700	-26.77	20230419	19980	8.86	20231031	1.40	N	009140	5000	78 억	177583	N	N	0	N	N
125	20231109	130228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21900	-150	5	-0.68	33838500	1552	77.25	21800	22000	21650	28650	15450	22050	21803.16	11.31	-369	22350	22200	21900	21750	21450	22275	21825	79	6600	5000	15870	50	1	1570797	344	12.70	0.50	12	0.10	1724.00	43647.00	29700	20230419	-26.26	19980	20231031	9.61	29700	-26.26	20230419	19980	9.61	20231031	29700	-26.26	20230419	19980	9.61	20231031	1.40	N	009140	5000	78 억	177583	N	N	0	N	N
126	20231109	120228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21900	-150	5	-0.68	33838500	1552	77.25	21800	22000	21650	28650	15450	22050	21803.16	11.31	-369	22350	22200	21900	21750	21450	22275	21825	79	6600	5000	15870	50	1	1570797	344	12.70	0.50	12	0.10	1724.00	43647.00	29700	20230419	-26.26	19980	20231031	9.61	29700	-26.26	20230419	19980	9.61	20231031	29700	-26.26	20230419	19980	9.61	20231031	1.40	N	009140	5000	78 억	177583	N	N	0	N	N
127	20231109	110229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21900	-150	5	-0.68	15657600	720	35.84	21800	22000	21650	28650	15450	22050	21746.67	11.31	-160	22350	22200	21900	21750	21450	22275	21825	79	6600	5000	15870	50	1	1570797	344	12.70	0.50	12	0.05	1724.00	43647.00	29700	20230419	-26.26	19980	20231031	9.61	29700	-26.26	20230419	19980	9.61	20231031	29700	-26.26	20230419	19980	9.61	20231031	1.40	N	009140	5000	78 억	177583	N	N	0	N	N
128	20231109	100227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21750	-300	5	-1.36	10703650	493	24.54	21800	21900	21650	28650	15450	22050	21711.26	11.31	-96	22350	22200	21900	21750	21450	22275	21825	79	6600	5000	15870	50	1	1570797	342	12.62	0.50	12	0.03	1724.00	43647.00	29700	20230419	-26.77	19980	20231031	8.86	29700	-26.77	20230419	19980	8.86	20231031	29700	-26.77	20230419	19980	8.86	20231031	1.40	N	009140	5000	78 억	177583	N	N	0	N	N
129	20231109	090226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21900	-150	5	-0.68	152800	7	0.35	21800	21900	21800	28650	15450	22050	21828.57	11.31	0	22350	22200	21900	21750	21450	22275	21825	79	6600	5000	15870	50	1	1570797	344	12.70	0.50	12	0.00	1724.00	43647.00	29700	20230419	-26.26	19980	20231031	9.61	29700	-26.26	20230419	19980	9.61	20231031	29700	-26.26	20230419	19980	9.61	20231031	1.40	N	009140	5000	78 억	177583	N	N	0	N	N
130	20231108	160226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22050	100	2	0.46	43859750	2009	50.11	21650	22050	21600	28500	15400	21950	21831.51	11.31	-132	22316	22132	21816	21632	21316	22225	21725	79	6550	5000	15800	50	1	1570797	346	12.79	0.51	12	0.13	1724.00	43647.00	29700	20230419	-25.76	19980	20231031	10.36	29700	-25.76	20230419	19980	10.36	20231031	29700	-25.76	20230419	19980	10.36	20231031	1.39	N	009140	5000	78 억	177660	N	N	0	N	N
131	20231108	150228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	50	2	0.23	41151150	1886	47.04	21650	22000	21600	28500	15400	21950	21819.13	11.31	-127	22316	22132	21816	21632	21316	22225	21725	79	6550	5000	15800	50	1	1570797	346	12.76	0.50	12	0.12	1724.00	43647.00	29700	20230419	-25.93	19980	20231031	10.11	29700	-25.93	20230419	19980	10.11	20231031	29700	-25.93	20230419	19980	10.11	20231031	1.39	N	009140	5000	78 억	177660	N	N	0	N	N
132	20231108	140226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21800	-150	5	-0.68	32375900	1485	37.04	21650	22000	21600	28500	15400	21950	21801.75	11.31	31	22316	22132	21816	21632	21316	22225	21725	79	6550	5000	15800	50	1	1570797	342	12.65	0.50	12	0.09	1724.00	43647.00	29700	20230419	-26.60	19980	20231031	9.11	29700	-26.60	20230419	19980	9.11	20231031	29700	-26.60	20230419	19980	9.11	20231031	1.39	N	009140	5000	78 억	177660	N	N	0	N	N
133	20231108	130227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21700	-250	5	-1.14	30828650	1414	35.27	21650	22000	21600	28500	15400	21950	21802.23	11.31	4	22316	22132	21816	21632	21316	22225	21725	79	6550	5000	15800	50	1	1570797	341	12.59	0.50	12	0.09	1724.00	43647.00	29700	20230419	-26.94	19980	20231031	8.61	29700	-26.94	20230419	19980	8.61	20231031	29700	-26.94	20230419	19980	8.61	20231031	1.39	N	009140	5000	78 억	177660	N	N	0	N	N
134	20231108	120228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21800	-150	5	-0.68	29284350	1343	33.50	21650	22000	21600	28500	15400	21950	21804.96	11.31	-22	22316	22132	21816	21632	21316	22225	21725	79	6550	5000	15800	50	1	1570797	342	12.65	0.50	12	0.09	1724.00	43647.00	29700	20230419	-26.60	19980	20231031	9.11	29700	-26.60	20230419	19980	9.11	20231031	29700	-26.60	20230419	19980	9.11	20231031	1.39	N	009140	5000	78 억	177660	N	N	0	N	N
135	20231108	110227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21800	-150	5	-0.68	14445450	659	16.44	21650	22000	21650	28500	15400	21950	21920.17	11.31	-102	22316	22132	21816	21632	21316	22225	21725	79	6550	5000	15800	50	1	1570797	342	12.65	0.50	12	0.04	1724.00	43647.00	29700	20230419	-26.60	19980	20231031	9.11	29700	-26.60	20230419	19980	9.11	20231031	29700	-26.60	20230419	19980	9.11	20231031	1.39	N	009140	5000	78 억	177660	N	N	0	N	N
136	20231108	100226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21950	0	3	0.00	13309100	607	15.14	21650	22000	21650	28500	15400	21950	21925.95	11.31	-57	22316	22132	21816	21632	21316	22225	21725	79	6550	5000	15800	50	1	1570797	345	12.73	0.50	12	0.04	1724.00	43647.00	29700	20230419	-26.09	19980	20231031	9.86	29700	-26.09	20230419	19980	9.86	20231031	29700	-26.09	20230419	19980	9.86	20231031	1.39	N	009140	5000	78 억	177660	N	N	0	N	N
137	20231108	090226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21650	-300	5	-1.37	931550	43	1.07	21650	21650	21650	28500	15400	21950	21650.00	11.31	-5	22316	22132	21816	21632	21316	22225	21725	79	6550	5000	15800	50	1	1570797	340	12.56	0.50	12	0.00	1724.00	43647.00	29700	20230419	-27.10	19980	20231031	8.36	29700	-27.10	20230419	19980	8.36	20231031	29700	-27.10	20230419	19980	8.36	20231031	1.39	N	009140	5000	78 억	177660	N	N	0	N	N
138	20231107	160226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21950	50	2	0.23	86810150	4009	123.85	21650	22000	21500	28450	15350	21900	21650.53	11.35	-588	22266	22082	21766	21582	21266	22175	21675	79	6550	5000	15760	50	1	1570797	345	12.73	0.50	12	0.26	1724.00	43647.00	29700	20230419	-26.09	19980	20231031	9.86	29700	-26.09	20230419	19980	9.86	20231031	29700	-26.09	20230419	19980	9.86	20231031	1.38	N	009140	5000	78 억	178297	N	N	0	N	N
139	20231107	150227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21850	-50	5	-0.23	81110800	3749	115.82	21650	21900	21500	28450	15350	21900	21635.32	11.35	-614	22266	22082	21766	21582	21266	22175	21675	79	6550	5000	15760	50	1	1570797	343	12.67	0.50	12	0.24	1724.00	43647.00	29700	20230419	-26.43	19980	20231031	9.36	29700	-26.43	20230419	19980	9.36	20231031	29700	-26.43	20230419	19980	9.36	20231031	1.38	N	009140	5000	78 억	178297	N	N	0	N	N
140	20231107	140228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21750	-150	5	-0.68	63196450	2924	90.33	21650	21900	21500	28450	15350	21900	21613.01	11.35	-713	22266	22082	21766	21582	21266	22175	21675	79	6550	5000	15760	50	1	1570797	342	12.62	0.50	12	0.19	1724.00	43647.00	29700	20230419	-26.77	19980	20231031	8.86	29700	-26.77	20230419	19980	8.86	20231031	29700	-26.77	20230419	19980	8.86	20231031	1.38	N	009140	5000	78 억	178297	N	N	0	N	N
141	20231107	130226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21650	-250	5	-1.14	61810550	2860	88.35	21650	21900	21500	28450	15350	21900	21612.08	11.35	-672	22266	22082	21766	21582	21266	22175	21675	79	6550	5000	15760	50	1	1570797	340	12.56	0.50	12	0.18	1724.00	43647.00	29700	20230419	-27.10	19980	20231031	8.36	29700	-27.10	20230419	19980	8.36	20231031	29700	-27.10	20230419	19980	8.36	20231031	1.38	N	009140	5000	78 억	178297	N	N	0	N	N
142	20231107	120227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21800	-100	5	-0.46	36350950	1676	51.78	21650	21900	21500	28450	15350	21900	21689.11	11.35	-668	22266	22082	21766	21582	21266	22175	21675	79	6550	5000	15760	50	1	1570797	342	12.65	0.50	12	0.11	1724.00	43647.00	29700	20230419	-26.60	19980	20231031	9.11	29700	-26.60	20230419	19980	9.11	20231031	29700	-26.60	20230419	19980	9.11	20231031	1.38	N	009140	5000	78 억	178297	N	N	0	N	N
143	20231107	110226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21750	-150	5	-0.68	24994100	1151	35.56	21650	21900	21500	28450	15350	21900	21715.12	11.35	-593	22266	22082	21766	21582	21266	22175	21675	79	6550	5000	15760	50	1	1570797	342	12.62	0.50	12	0.07	1724.00	43647.00	29700	20230419	-26.77	19980	20231031	8.86	29700	-26.77	20230419	19980	8.86	20231031	29700	-26.77	20230419	19980	8.86	20231031	1.38	N	009140	5000	78 억	178297	N	N	0	N	N
144	20231107	100228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21750	-150	5	-0.68	11298400	524	16.19	21650	21750	21500	28450	15350	21900	21561.83	11.35	-401	22266	22082	21766	21582	21266	22175	21675	79	6550	5000	15760	50	1	1570797	342	12.62	0.50	12	0.03	1724.00	43647.00	29700	20230419	-26.77	19980	20231031	8.86	29700	-26.77	20230419	19980	8.86	20231031	29700	-26.77	20230419	19980	8.86	20231031	1.38	N	009140	5000	78 억	178297	N	N	0	N	N
145	20231107	090223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	-350	5	-1.60	2400550	111	3.43	21650	21650	21550	28450	15350	21900	21626.58	11.35	-60	22266	22082	21766	21582	21266	22175	21675	79	6550	5000	15760	50	1	1570797	339	12.50	0.49	12	0.01	1724.00	43647.00	29700	20230419	-27.44	19980	20231031	7.86	29700	-27.44	20230419	19980	7.86	20231031	29700	-27.44	20230419	19980	7.86	20231031	1.38	N	009140	5000	78 억	178297	N	N	0	N	N
146	20231106	160222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21900	250	2	1.15	70170350	3237	137.10	21650	21950	21450	28100	15200	21650	21677.59	11.32	464	21950	21800	21550	21400	21150	21875	21475	79	6450	5000	15580	50	1	1570797	344	12.70	0.50	12	0.21	1724.00	43647.00	29700	20230419	-26.26	19980	20231031	9.61	29700	-26.26	20230419	19980	9.61	20231031	29700	-26.26	20230419	19980	9.61	20231031	1.38	N	009140	5000	78 억	177835	N	N	0	N	N
147	20231106	150224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21850	200	2	0.92	63610700	2937	124.40	21650	21950	21450	28100	15200	21650	21658.39	11.32	440	21950	21800	21550	21400	21150	21875	21475	79	6450	5000	15580	50	1	1570797	343	12.67	0.50	12	0.19	1724.00	43647.00	29700	20230419	-26.43	19980	20231031	9.36	29700	-26.43	20230419	19980	9.36	20231031	29700	-26.43	20230419	19980	9.36	20231031	1.38	N	009140	5000	78 억	177835	N	N	0	N	N
148	20231106	140221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21850	200	2	0.92	55648950	2572	108.94	21650	21900	21450	28100	15200	21650	21636.45	11.32	425	21950	21800	21550	21400	21150	21875	21475	79	6450	5000	15580	50	1	1570797	343	12.67	0.50	12	0.16	1724.00	43647.00	29700	20230419	-26.43	19980	20231031	9.36	29700	-26.43	20230419	19980	9.36	20231031	29700	-26.43	20230419	19980	9.36	20231031	1.38	N	009140	5000	78 억	177835	N	N	0	N	N
149	20231106	130223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21700	50	2	0.23	55561600	2568	108.77	21650	21900	21450	28100	15200	21650	21636.14	11.32	425	21950	21800	21550	21400	21150	21875	21475	79	6450	5000	15580	50	1	1570797	341	12.59	0.50	12	0.16	1724.00	43647.00	29700	20230419	-26.94	19980	20231031	8.61	29700	-26.94	20230419	19980	8.61	20231031	29700	-26.94	20230419	19980	8.61	20231031	1.38	N	009140	5000	78 억	177835	N	N	0	N	N
150	20231106	120223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	-100	5	-0.46	49108450	2271	96.19	21650	21900	21450	28100	15200	21650	21624.15	11.32	266	21950	21800	21550	21400	21150	21875	21475	79	6450	5000	15580	50	1	1570797	339	12.50	0.49	12	0.14	1724.00	43647.00	29700	20230419	-27.44	19980	20231031	7.86	29700	-27.44	20230419	19980	7.86	20231031	29700	-27.44	20230419	19980	7.86	20231031	1.38	N	009140	5000	78 억	177835	N	N	0	N	N
151	20231106	110224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21850	200	2	0.92	35507900	1641	69.50	21650	21900	21450	28100	15200	21650	21637.96	11.32	282	21950	21800	21550	21400	21150	21875	21475	79	6450	5000	15580	50	1	1570797	343	12.67	0.50	12	0.10	1724.00	43647.00	29700	20230419	-26.43	19980	20231031	9.36	29700	-26.43	20230419	19980	9.36	20231031	29700	-26.43	20230419	19980	9.36	20231031	1.38	N	009140	5000	78 억	177835	N	N	0	N	N
152	20231106	100214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21650	0	3	0.00	25489800	1179	49.94	21650	21900	21450	28100	15200	21650	21619.85	11.32	164	21950	21800	21550	21400	21150	21875	21475	79	6450	5000	15580	50	1	1570797	340	12.56	0.50	12	0.08	1724.00	43647.00	29700	20230419	-27.10	19980	20231031	8.36	29700	-27.10	20230419	19980	8.36	20231031	29700	-27.10	20230419	19980	8.36	20231031	1.38	N	009140	5000	78 억	177835	N	N	0	N	N
153	20231106	090224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21900	250	2	1.15	6322050	292	12.37	21650	21900	21650	28100	15200	21650	21650.86	11.32	0	21950	21800	21550	21400	21150	21875	21475	79	6450	5000	15580	50	1	1570797	344	12.70	0.50	12	0.02	1724.00	43647.00	29700	20230419	-26.26	19980	20231031	9.61	29700	-26.26	20230419	19980	9.61	20231031	29700	-26.26	20230419	19980	9.61	20231031	1.38	N	009140	5000	78 억	177835	N	N	0	N	N
154	20231103	160219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21650	300	2	1.41	50957350	2361	25.12	21550	21700	21300	27750	14950	21350	21582.95	11.37	-437	21916	21632	21166	20882	20416	21775	21025	79	6400	5000	15370	50	1	1570797	340	12.56	0.50	12	0.15	1724.00	43647.00	29700	20230419	-27.10	19980	20231031	8.36	29700	-27.10	20230419	19980	8.36	20231031	29700	-27.10	20230419	19980	8.36	20231031	1.39	N	009140	5000	78 억	178647	N	N	0	N	N
155	20231103	150222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21500	150	2	0.70	46044850	2134	22.71	21550	21700	21300	27750	14950	21350	21576.78	11.37	-418	21916	21632	21166	20882	20416	21775	21025	79	6400	5000	15370	50	1	1570797	338	12.47	0.49	12	0.14	1724.00	43647.00	29700	20230419	-27.61	19980	20231031	7.61	29700	-27.61	20230419	19980	7.61	20231031	29700	-27.61	20230419	19980	7.61	20231031	1.39	N	009140	5000	78 억	178647	N	N	0	N	N
156	20231103	140221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	200	2	0.94	39705050	1839	19.57	21550	21700	21300	27750	14950	21350	21590.57	11.37	-493	21916	21632	21166	20882	20416	21775	21025	79	6400	5000	15370	50	1	1570797	339	12.50	0.49	12	0.12	1724.00	43647.00	29700	20230419	-27.44	19980	20231031	7.86	29700	-27.44	20230419	19980	7.86	20231031	29700	-27.44	20230419	19980	7.86	20231031	1.39	N	009140	5000	78 억	178647	N	N	0	N	N
157	20231103	130221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21500	150	2	0.70	37555000	1739	18.50	21550	21700	21300	27750	14950	21350	21595.74	11.37	-570	21916	21632	21166	20882	20416	21775	21025	79	6400	5000	15370	50	1	1570797	338	12.47	0.49	12	0.11	1724.00	43647.00	29700	20230419	-27.61	19980	20231031	7.61	29700	-27.61	20230419	19980	7.61	20231031	29700	-27.61	20230419	19980	7.61	20231031	1.39	N	009140	5000	78 억	178647	N	N	0	N	N
158	20231103	120220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21500	150	2	0.70	34631000	1603	17.06	21550	21700	21300	27750	14950	21350	21603.87	11.37	-561	21916	21632	21166	20882	20416	21775	21025	79	6400	5000	15370	50	1	1570797	338	12.47	0.49	12	0.10	1724.00	43647.00	29700	20230419	-27.61	19980	20231031	7.61	29700	-27.61	20230419	19980	7.61	20231031	29700	-27.61	20230419	19980	7.61	20231031	1.39	N	009140	5000	78 억	178647	N	N	0	N	N
159	20231103	110222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21400	50	2	0.23	33474500	1549	16.48	21550	21700	21300	27750	14950	21350	21610.39	11.37	-561	21916	21632	21166	20882	20416	21775	21025	79	6400	5000	15370	50	1	1570797	336	12.41	0.49	12	0.10	1724.00	43647.00	29700	20230419	-27.95	19980	20231031	7.11	29700	-27.95	20230419	19980	7.11	20231031	29700	-27.95	20230419	19980	7.11	20231031	1.39	N	009140	5000	78 억	178647	N	N	0	N	N
160	20231103	100220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21400	50	2	0.23	3825950	178	1.89	21550	21700	21300	27750	14950	21350	21494.10	11.37	-59	21916	21632	21166	20882	20416	21775	21025	79	6400	5000	15370	50	1	1570797	336	12.41	0.49	12	0.01	1724.00	43647.00	29700	20230419	-27.95	19980	20231031	7.11	29700	-27.95	20230419	19980	7.11	20231031	29700	-27.95	20230419	19980	7.11	20231031	1.39	N	009140	5000	78 억	178647	N	N	0	N	N
161	20231103	090220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21600	250	2	1.17	2174550	101	1.07	21550	21700	21450	27750	14950	21350	21530.20	11.37	-10	21916	21632	21166	20882	20416	21775	21025	79	6400	5000	15370	50	1	1570797	339	12.53	0.49	12	0.01	1724.00	43647.00	29700	20230419	-27.27	19980	20231031	8.11	29700	-27.27	20230419	19980	8.11	20231031	29700	-27.27	20230419	19980	8.11	20231031	1.39	N	009140	5000	78 억	178647	N	N	0	N	N
162	20231102	160220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21350	650	2	3.14	198806650	9398	9.08	20700	21450	20700	26900	14500	20700	21154.14	11.12	3920	21466	21082	20666	20282	19866	21275	20475	79	6200	5000	14900	50	1	1570797	335	12.38	0.49	12	0.60	1724.00	43647.00	29700	20230419	-28.11	19980	20231031	6.86	29700	-28.11	20230419	19980	6.86	20231031	29700	-28.11	20230419	19980	6.86	20231031	1.38	N	009140	5000	78 억	174605	N	N	0	N	N
163	20231102	150222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21200	500	2	2.42	173785000	8218	7.94	20700	21450	20700	26900	14500	20700	21146.87	11.12	3878	21466	21082	20666	20282	19866	21275	20475	79	6200	5000	14900	50	1	1570797	333	12.30	0.49	12	0.52	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	29700	-28.62	20230419	19980	6.11	20231031	29700	-28.62	20230419	19980	6.11	20231031	1.38	N	009140	5000	78 억	174605	N	N	0	N	N
164	20231102	140220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	600	2	2.90	166335300	7866	7.60	20700	21450	20700	26900	14500	20700	21146.11	11.12	3565	21466	21082	20666	20282	19866	21275	20475	79	6200	5000	14900	50	1	1570797	335	12.35	0.49	12	0.50	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	1.38	N	009140	5000	78 억	174605	N	N	0	N	N
165	20231102	130220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	600	2	2.90	136229000	6444	6.23	20700	21450	20700	26900	14500	20700	21140.44	11.12	3400	21466	21082	20666	20282	19866	21275	20475	79	6200	5000	14900	50	1	1570797	335	12.35	0.49	12	0.41	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	1.38	N	009140	5000	78 억	174605	N	N	0	N	N
166	20231102	120218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	600	2	2.90	115283450	5455	5.27	20700	21400	20700	26900	14500	20700	21133.54	11.12	3071	21466	21082	20666	20282	19866	21275	20475	79	6200	5000	14900	50	1	1570797	335	12.35	0.49	12	0.35	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	1.38	N	009140	5000	78 억	174605	N	N	0	N	N
167	20231102	110217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21400	700	2	3.38	90690400	4296	4.15	20700	21400	20700	26900	14500	20700	21110.43	11.12	2335	21466	21082	20666	20282	19866	21275	20475	79	6200	5000	14900	50	1	1570797	336	12.41	0.49	12	0.27	1724.00	43647.00	29700	20230419	-27.95	19980	20231031	7.11	29700	-27.95	20230419	19980	7.11	20231031	29700	-27.95	20230419	19980	7.11	20231031	1.38	N	009140	5000	78 억	174605	N	N	0	N	N
168	20231102	100219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21200	500	2	2.42	52463700	2496	2.41	20700	21200	20700	26900	14500	20700	21019.11	11.12	1056	21466	21082	20666	20282	19866	21275	20475	79	6200	5000	14900	50	1	1570797	333	12.30	0.49	12	0.16	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	29700	-28.62	20230419	19980	6.11	20231031	29700	-28.62	20230419	19980	6.11	20231031	1.38	N	009140	5000	78 억	174605	N	N	0	N	N
169	20231102	090220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21000	300	2	1.45	4472900	216	0.21	20700	21100	20700	26900	14500	20700	20707.87	11.12	-32	21466	21082	20666	20282	19866	21275	20475	79	6200	5000	14900	50	1	1570797	330	12.18	0.48	12	0.01	1724.00	43647.00	29700	20230419	-29.29	19980	20231031	5.11	29700	-29.29	20230419	19980	5.11	20231031	29700	-29.29	20230419	19980	5.11	20231031	1.38	N	009140	5000	78 억	174605	N	N	0	N	N
170	20231101	160218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20700	100	2	0.49	70638900	3429	35.51	20450	21050	20250	26750	14450	20600	20600.44	11.10	233	21813	21206	20593	19986	19373	20900	19680	79	6150	5000	14830	50	1	1570797	325	12.01	0.47	12	0.22	1724.00	43647.00	29700	20230419	-30.30	19980	20231031	3.60	29700	-30.30	20230419	19980	3.60	20231031	29700	-30.30	20230419	19980	3.60	20231031	1.40	N	009140	5000	78 억	174372	N	N	0	N	N
171	20231101	150219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20650	50	2	0.24	66859000	3246	33.61	20450	21050	20250	26750	14450	20600	20597.35	11.10	211	21813	21206	20593	19986	19373	20900	19680	79	6150	5000	14830	50	1	1570797	324	11.98	0.47	12	0.21	1724.00	43647.00	29700	20230419	-30.47	19980	20231031	3.35	29700	-30.47	20230419	19980	3.35	20231031	29700	-30.47	20230419	19980	3.35	20231031	1.40	N	009140	5000	78 억	174372	N	N	0	N	N
172	20231101	140217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20700	100	2	0.49	60655850	2944	30.49	20450	21050	20250	26750	14450	20600	20603.21	11.10	190	21813	21206	20593	19986	19373	20900	19680	79	6150	5000	14830	50	1	1570797	325	12.01	0.47	12	0.19	1724.00	43647.00	29700	20230419	-30.30	19980	20231031	3.60	29700	-30.30	20230419	19980	3.60	20231031	29700	-30.30	20230419	19980	3.60	20231031	1.40	N	009140	5000	78 억	174372	N	N	0	N	N
173	20231101	130219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20600	0	3	0.00	53967400	2620	27.13	20450	21050	20250	26750	14450	20600	20598.24	11.10	190	21813	21206	20593	19986	19373	20900	19680	79	6150	5000	14830	50	1	1570797	324	11.95	0.47	12	0.17	1724.00	43647.00	29700	20230419	-30.64	19980	20231031	3.10	29700	-30.64	20230419	19980	3.10	20231031	29700	-30.64	20230419	19980	3.10	20231031	1.40	N	009140	5000	78 억	174372	N	N	0	N	N
174	20231101	120222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20750	150	2	0.73	39439100	1913	19.81	20450	21050	20250	26750	14450	20600	20616.36	11.10	151	21813	21206	20593	19986	19373	20900	19680	79	6150	5000	14830	50	1	1570797	326	12.04	0.48	12	0.12	1724.00	43647.00	29700	20230419	-30.13	19980	20231031	3.85	29700	-30.13	20230419	19980	3.85	20231031	29700	-30.13	20230419	19980	3.85	20231031	1.40	N	009140	5000	78 억	174372	N	N	0	N	N
175	20231101	110221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20750	150	2	0.73	37388650	1814	18.78	20450	21050	20250	26750	14450	20600	20611.16	11.10	140	21813	21206	20593	19986	19373	20900	19680	79	6150	5000	14830	50	1	1570797	326	12.04	0.48	12	0.12	1724.00	43647.00	29700	20230419	-30.13	19980	20231031	3.85	29700	-30.13	20230419	19980	3.85	20231031	29700	-30.13	20230419	19980	3.85	20231031	1.40	N	009140	5000	78 억	174372	N	N	0	N	N
176	20231101	100220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20850	250	2	1.21	30628550	1486	15.39	20450	21050	20250	26750	14450	20600	20611.41	11.10	-132	21813	21206	20593	19986	19373	20900	19680	79	6150	5000	14830	50	1	1570797	328	12.09	0.48	12	0.09	1724.00	43647.00	29700	20230419	-29.80	19980	20231031	4.35	29700	-29.80	20230419	19980	4.35	20231031	29700	-29.80	20230419	19980	4.35	20231031	1.40	N	009140	5000	78 억	174372	N	N	0	N	N
177	20231101	090221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20400	-200	5	-0.97	6606150	324	3.36	20450	20550	20250	26750	14450	20600	20389.35	11.10	32	21813	21206	20593	19986	19373	20900	19680	79	6150	5000	14830	50	1	1570797	320	11.83	0.47	12	0.02	1724.00	43647.00	29700	20230419	-31.31	19980	20231031	2.10	29700	-31.31	20230419	19980	2.10	20231031	29700	-31.31	20230419	19980	2.10	20231031	1.40	N	009140	5000	78 억	174372	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History