KissMeData/097520/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160803	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30350	-250	5	-0.82	6560581500	216793	63.08	30750	30800	29950	39750	21450	30600	30261.85	9.95	-23643	31633	31116	30183	29666	28733	31375	29925	91	9150	500	22640	50	1	17977732	5456	23.75	1.73	12	1.21	1278.00	17573.00	34200	20230308	-11.26	24200	20231010	25.41	34200	-11.26	20230308	24200	25.41	20231010	34200	-11.26	20230308	24200	25.41	20231010	2.05	N	097520	500	91 억	1788019	N	N	1	N	N
3	20231130	150805	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30100	-500	5	-1.63	6200599250	204908	59.62	30750	30800	29950	39750	21450	30600	30260.40	9.95	-24833	31633	31116	30183	29666	28733	31375	29925	91	9150	500	22640	50	1	17977732	5411	23.55	1.71	12	1.14	1278.00	17573.00	34200	20230308	-11.99	24200	20231010	24.38	34200	-11.99	20230308	24200	24.38	20231010	34200	-11.99	20230308	24200	24.38	20231010	2.05	N	097520	500	91 억	1788019	N	N	1	N	N
4	20231130	140800	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30050	-550	5	-1.80	5030689700	165942	48.28	30750	30800	30000	39750	21450	30600	30315.95	9.95	-31015	31633	31116	30183	29666	28733	31375	29925	91	9150	500	22640	50	1	17977732	5402	23.51	1.71	12	0.92	1278.00	17573.00	34200	20230308	-12.13	24200	20231010	24.17	34200	-12.13	20230308	24200	24.17	20231010	34200	-12.13	20230308	24200	24.17	20231010	2.05	N	097520	500	91 억	1788019	N	N	1	N	N
5	20231130	130758	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30100	-500	5	-1.63	4197634750	138330	40.25	30750	30800	30000	39750	21450	30600	30345.08	9.95	-30164	31633	31116	30183	29666	28733	31375	29925	91	9150	500	22640	50	1	17977732	5411	23.55	1.71	12	0.77	1278.00	17573.00	34200	20230308	-11.99	24200	20231010	24.38	34200	-11.99	20230308	24200	24.38	20231010	34200	-11.99	20230308	24200	24.38	20231010	2.05	N	097520	500	91 억	1788019	N	N	1	N	N
6	20231130	120810	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30050	-550	5	-1.80	3725740850	122670	35.69	30750	30800	30000	39750	21450	30600	30372.06	9.95	-27037	31633	31116	30183	29666	28733	31375	29925	91	9150	500	22640	50	1	17977732	5402	23.51	1.71	12	0.68	1278.00	17573.00	34200	20230308	-12.13	24200	20231010	24.17	34200	-12.13	20230308	24200	24.17	20231010	34200	-12.13	20230308	24200	24.17	20231010	2.05	N	097520	500	91 억	1788019	N	N	1	N	N
7	20231130	110805	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30300	-300	5	-0.98	2941890350	96684	28.13	30750	30800	30100	39750	21450	30600	30427.89	9.95	-16472	31633	31116	30183	29666	28733	31375	29925	91	9150	500	22640	50	1	17977732	5447	23.71	1.72	12	0.54	1278.00	17573.00	34200	20230308	-11.40	24200	20231010	25.21	34200	-11.40	20230308	24200	25.21	20231010	34200	-11.40	20230308	24200	25.21	20231010	2.05	N	097520	500	91 억	1788019	N	N	1	N	N
8	20231130	100759	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30300	-300	5	-0.98	2194978450	72039	20.96	30750	30800	30100	39750	21450	30600	30469.31	9.95	-12650	31633	31116	30183	29666	28733	31375	29925	91	9150	500	22640	50	1	17977732	5447	23.71	1.72	12	0.40	1278.00	17573.00	34200	20230308	-11.40	24200	20231010	25.21	34200	-11.40	20230308	24200	25.21	20231010	34200	-11.40	20230308	24200	25.21	20231010	2.05	N	097520	500	91 억	1788019	N	N	1	N	N
9	20231130	090800	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30550	-50	5	-0.16	684481400	22446	6.53	30750	30750	30100	39750	21450	30600	30494.58	9.95	-6721	31633	31116	30183	29666	28733	31375	29925	91	9150	500	22640	50	1	17977732	5492	23.90	1.74	12	0.12	1278.00	17573.00	34200	20230308	-10.67	24200	20231010	26.24	34200	-10.67	20230308	24200	26.24	20231010	34200	-10.67	20230308	24200	26.24	20231010	2.05	N	097520	500	91 억	1788019	N	N	1	N	N
10	20231129	160756	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30600	1200	2	4.08	10302323200	341094	232.72	29550	30700	29250	38200	20600	29400	30202.49	9.60	61523	29933	29666	29383	29116	28833	29800	29250	91	8800	500	21750	50	1	17977732	5501	23.94	1.74	12	1.90	1278.00	17573.00	34200	20230308	-10.53	24200	20231010	26.45	34200	-10.53	20230308	24200	26.45	20231010	34200	-10.53	20230308	24200	26.45	20231010	1.98	N	097520	500	91 억	1725993	N	N	1	N	N
11	20231129	150803	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30350	950	2	3.23	9790511850	324338	221.29	29550	30700	29250	38200	20600	29400	30186.26	9.60	63998	29933	29666	29383	29116	28833	29800	29250	91	8800	500	21750	50	1	17977732	5456	23.75	1.73	12	1.80	1278.00	17573.00	34200	20230308	-11.26	24200	20231010	25.41	34200	-11.26	20230308	24200	25.41	20231010	34200	-11.26	20230308	24200	25.41	20231010	1.98	N	097520	500	91 억	1725993	N	N	0	N	N
12	20231129	140759	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30600	1200	2	4.08	8534213350	283032	193.11	29550	30700	29250	38200	20600	29400	30152.95	9.60	65214	29933	29666	29383	29116	28833	29800	29250	91	8800	500	21750	50	1	17977732	5501	23.94	1.74	12	1.57	1278.00	17573.00	34200	20230308	-10.53	24200	20231010	26.45	34200	-10.53	20230308	24200	26.45	20231010	34200	-10.53	20230308	24200	26.45	20231010	1.98	N	097520	500	91 억	1725993	N	N	0	N	N
13	20231129	130800	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30550	1150	2	3.91	6934287050	230730	157.42	29550	30550	29250	38200	20600	29400	30053.83	9.60	63179	29933	29666	29383	29116	28833	29800	29250	91	8800	500	21750	50	1	17977732	5492	23.90	1.74	12	1.28	1278.00	17573.00	34200	20230308	-10.67	24200	20231010	26.24	34200	-10.67	20230308	24200	26.24	20231010	34200	-10.67	20230308	24200	26.24	20231010	1.98	N	097520	500	91 억	1725993	N	N	0	N	N
14	20231129	120801	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30150	750	2	2.55	4691049500	156736	106.94	29550	30200	29250	38200	20600	29400	29929.79	9.60	29055	29933	29666	29383	29116	28833	29800	29250	91	8800	500	21750	50	1	17977732	5420	23.59	1.72	12	0.87	1278.00	17573.00	34200	20230308	-11.84	24200	20231010	24.59	34200	-11.84	20230308	24200	24.59	20231010	34200	-11.84	20230308	24200	24.59	20231010	1.98	N	097520	500	91 억	1725993	N	N	0	N	N
15	20231129	110800	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30100	700	2	2.38	3870199800	129478	88.34	29550	30200	29250	38200	20600	29400	29890.98	9.60	30076	29933	29666	29383	29116	28833	29800	29250	91	8800	500	21750	50	1	17977732	5411	23.55	1.71	12	0.72	1278.00	17573.00	34200	20230308	-11.99	24200	20231010	24.38	34200	-11.99	20230308	24200	24.38	20231010	34200	-11.99	20230308	24200	24.38	20231010	1.98	N	097520	500	91 억	1725993	N	N	0	N	N
16	20231129	100759	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30100	700	2	2.38	3037453400	101810	69.46	29550	30150	29250	38200	20600	29400	29834.74	9.60	26282	29933	29666	29383	29116	28833	29800	29250	91	8800	500	21750	50	1	17977732	5411	23.55	1.71	12	0.57	1278.00	17573.00	34200	20230308	-11.99	24200	20231010	24.38	34200	-11.99	20230308	24200	24.38	20231010	34200	-11.99	20230308	24200	24.38	20231010	1.98	N	097520	500	91 억	1725993	N	N	0	N	N
17	20231129	090756	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29450	50	2	0.17	200116300	6783	4.63	29550	29550	29250	38200	20600	29400	29503.39	9.60	-1941	29933	29666	29383	29116	28833	29800	29250	91	8800	500	21750	50	1	17977732	5294	23.04	1.68	12	0.04	1278.00	17573.00	34200	20230308	-13.89	24200	20231010	21.69	34200	-13.89	20230308	24200	21.69	20231010	34200	-13.89	20230308	24200	21.69	20231010	1.98	N	097520	500	91 억	1725993	N	N	0	N	N
18	20231128	160756	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	400	2	1.38	4290605600	145983	207.32	29350	29650	29100	37700	20300	29000	29391.10	9.56	9243	29366	29182	28866	28682	28366	29025	28525	91	8700	500	21460	50	1	17977732	5285	23.00	1.67	12	0.81	1278.00	17573.00	34200	20230308	-14.04	24200	20231010	21.49	34200	-14.04	20230308	24200	21.49	20231010	34200	-14.04	20230308	24200	21.49	20231010	1.91	N	097520	500	91 억	1718827	N	N	0	N	N
19	20231128	150706	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29450	450	2	1.55	3996002600	135966	193.10	29350	29650	29100	37700	20300	29000	29389.72	9.56	7154	29366	29182	28866	28682	28366	29025	28525	91	8700	500	21460	50	1	17977732	5294	23.04	1.68	12	0.76	1278.00	17573.00	34200	20230308	-13.89	24200	20231010	21.69	34200	-13.89	20230308	24200	21.69	20231010	34200	-13.89	20230308	24200	21.69	20231010	1.91	N	097520	500	91 억	1718827	N	N	0	N	N
20	20231128	140756	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29350	350	2	1.21	2989920100	101732	144.48	29350	29650	29100	37700	20300	29000	29390.16	9.56	2307	29366	29182	28866	28682	28366	29025	28525	91	8700	500	21460	50	1	17977732	5276	22.97	1.67	12	0.57	1278.00	17573.00	34200	20230308	-14.18	24200	20231010	21.28	34200	-14.18	20230308	24200	21.28	20231010	34200	-14.18	20230308	24200	21.28	20231010	1.91	N	097520	500	91 억	1718827	N	N	0	N	N
21	20231128	130752	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29150	150	2	0.52	2625637300	89249	126.75	29350	29650	29100	37700	20300	29000	29419.23	9.56	2658	29366	29182	28866	28682	28366	29025	28525	91	8700	500	21460	50	1	17977732	5241	22.81	1.66	12	0.50	1278.00	17573.00	34200	20230308	-14.77	24200	20231010	20.45	34200	-14.77	20230308	24200	20.45	20231010	34200	-14.77	20230308	24200	20.45	20231010	1.91	N	097520	500	91 억	1718827	N	N	0	N	N
22	20231128	120756	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29300	300	2	1.03	1926466900	65383	92.86	29350	29650	29150	37700	20300	29000	29464.34	9.56	7613	29366	29182	28866	28682	28366	29025	28525	91	8700	500	21460	50	1	17977732	5267	22.93	1.67	12	0.36	1278.00	17573.00	34200	20230308	-14.33	24200	20231010	21.07	34200	-14.33	20230308	24200	21.07	20231010	34200	-14.33	20230308	24200	21.07	20231010	1.91	N	097520	500	91 억	1718827	N	N	0	N	N
23	20231128	110754	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29350	350	2	1.21	1777805600	60314	85.66	29350	29650	29150	37700	20300	29000	29475.84	9.56	7447	29366	29182	28866	28682	28366	29025	28525	91	8700	500	21460	50	1	17977732	5276	22.97	1.67	12	0.34	1278.00	17573.00	34200	20230308	-14.18	24200	20231010	21.28	34200	-14.18	20230308	24200	21.28	20231010	34200	-14.18	20230308	24200	21.28	20231010	1.91	N	097520	500	91 억	1718827	N	N	0	N	N
24	20231128	100753	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	400	2	1.38	1544127300	52355	74.35	29350	29650	29150	37700	20300	29000	29493.41	9.56	8022	29366	29182	28866	28682	28366	29025	28525	91	8700	500	21460	50	1	17977732	5285	23.00	1.67	12	0.29	1278.00	17573.00	34200	20230308	-14.04	24200	20231010	21.49	34200	-14.04	20230308	24200	21.49	20231010	34200	-14.04	20230308	24200	21.49	20231010	1.91	N	097520	500	91 억	1718827	N	N	0	N	N
25	20231128	090752	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29250	250	2	0.86	209398300	7138	10.14	29350	29500	29150	37700	20300	29000	29335.71	9.56	312	29366	29182	28866	28682	28366	29025	28525	91	8700	500	21460	50	1	17977732	5258	22.89	1.66	12	0.04	1278.00	17573.00	34200	20230308	-14.47	24200	20231010	20.87	34200	-14.47	20230308	24200	20.87	20231010	34200	-14.47	20230308	24200	20.87	20231010	1.91	N	097520	500	91 억	1718827	N	N	0	N	N
26	20231127	160751	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29000	-50	5	-0.17	2007192450	69740	64.65	29050	29050	28550	37750	20350	29050	28780.10	9.56	-2346	29616	29332	29066	28782	28516	29475	28925	91	8700	500	21490	50	1	17977732	5214	22.69	1.65	12	0.39	1278.00	17573.00	34200	20230308	-15.20	24200	20231010	19.83	34200	-15.20	20230308	24200	19.83	20231010	34200	-15.20	20230308	24200	19.83	20231010	1.86	N	097520	500	91 억	1718906	N	N	0	N	N
27	20231127	150753	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28850	-200	5	-0.69	1840968000	64001	59.33	29050	29050	28550	37750	20350	29050	28763.56	9.56	-2314	29616	29332	29066	28782	28516	29475	28925	91	8700	500	21490	50	1	17977732	5187	22.57	1.64	12	0.36	1278.00	17573.00	34200	20230308	-15.64	24200	20231010	19.21	34200	-15.64	20230308	24200	19.21	20231010	34200	-15.64	20230308	24200	19.21	20231010	1.86	N	097520	500	91 억	1718906	N	N	0	N	N
28	20231127	140757	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28900	-150	5	-0.52	1608860850	55941	51.86	29050	29050	28550	37750	20350	29050	28758.66	9.56	-3302	29616	29332	29066	28782	28516	29475	28925	91	8700	500	21490	50	1	17977732	5196	22.61	1.64	12	0.31	1278.00	17573.00	34200	20230308	-15.50	24200	20231010	19.42	34200	-15.50	20230308	24200	19.42	20231010	34200	-15.50	20230308	24200	19.42	20231010	1.86	N	097520	500	91 억	1718906	N	N	0	N	N
29	20231127	130754	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28600	-450	5	-1.55	1345322950	46791	43.38	29050	29050	28550	37750	20350	29050	28750.14	9.56	-6499	29616	29332	29066	28782	28516	29475	28925	91	8700	500	21490	50	1	17977732	5142	22.38	1.63	12	0.26	1278.00	17573.00	34200	20230308	-16.37	24200	20231010	18.18	34200	-16.37	20230308	24200	18.18	20231010	34200	-16.37	20230308	24200	18.18	20231010	1.86	N	097520	500	91 억	1718906	N	N	0	N	N
30	20231127	120757	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28650	-400	5	-1.38	1126181250	39132	36.28	29050	29050	28600	37750	20350	29050	28777.29	9.56	-6294	29616	29332	29066	28782	28516	29475	28925	91	8700	500	21490	50	1	17977732	5151	22.42	1.63	12	0.22	1278.00	17573.00	34200	20230308	-16.23	24200	20231010	18.39	34200	-16.23	20230308	24200	18.39	20231010	34200	-16.23	20230308	24200	18.39	20231010	1.86	N	097520	500	91 억	1718906	N	N	0	N	N
31	20231127	110745	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28750	-300	5	-1.03	906700750	31481	29.18	29050	29050	28600	37750	20350	29050	28799.53	9.56	-7328	29616	29332	29066	28782	28516	29475	28925	91	8700	500	21490	50	1	17977732	5169	22.50	1.64	12	0.18	1278.00	17573.00	34200	20230308	-15.94	24200	20231010	18.80	34200	-15.94	20230308	24200	18.80	20231010	34200	-15.94	20230308	24200	18.80	20231010	1.86	N	097520	500	91 억	1718906	N	N	0	N	N
32	20231127	100743	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28750	-300	5	-1.03	549537900	19045	17.66	29050	29050	28700	37750	20350	29050	28852.11	9.56	-5101	29616	29332	29066	28782	28516	29475	28925	91	8700	500	21490	50	1	17977732	5169	22.50	1.64	12	0.11	1278.00	17573.00	34200	20230308	-15.94	24200	20231010	18.80	34200	-15.94	20230308	24200	18.80	20231010	34200	-15.94	20230308	24200	18.80	20231010	1.86	N	097520	500	91 억	1718906	N	N	0	N	N
33	20231127	090747	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28900	-150	5	-0.52	67033200	2312	2.14	29050	29050	28900	37750	20350	29050	28986.76	9.56	5	29616	29332	29066	28782	28516	29475	28925	91	8700	500	21490	50	1	17977732	5196	22.61	1.64	12	0.01	1278.00	17573.00	34200	20230308	-15.50	24200	20231010	19.42	34200	-15.50	20230308	24200	19.42	20231010	34200	-15.50	20230308	24200	19.42	20231010	1.86	N	097520	500	91 억	1718906	N	N	0	N	N
34	20231124	160739	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29050	350	2	1.22	3125680750	107497	108.92	28900	29350	28800	37300	20100	28700	29077.22	9.56	50	30033	29366	28883	28216	27733	29125	27975	91	8600	500	21230	50	1	17977732	5223	22.73	1.65	12	0.60	1278.00	17573.00	34200	20230308	-15.06	24200	20231010	20.04	34200	-15.06	20230308	24200	20.04	20231010	34200	-15.06	20230308	24200	20.04	20231010	1.80	N	097520	500	91 억	1718920	N	N	0	N	N
35	20231124	150748	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28900	200	2	0.70	2940868300	101126	102.46	28900	29350	28800	37300	20100	28700	29081.23	9.56	1922	30033	29366	28883	28216	27733	29125	27975	91	8600	500	21230	50	1	17977732	5196	22.61	1.64	12	0.56	1278.00	17573.00	34200	20230308	-15.50	24200	20231010	19.42	34200	-15.50	20230308	24200	19.42	20231010	34200	-15.50	20230308	24200	19.42	20231010	1.80	N	097520	500	91 억	1718920	N	N	0	N	N
36	20231124	140749	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29000	300	2	1.05	2271927100	77988	79.02	28900	29350	28800	37300	20100	28700	29131.75	9.56	685	30033	29366	28883	28216	27733	29125	27975	91	8600	500	21230	50	1	17977732	5214	22.69	1.65	12	0.43	1278.00	17573.00	34200	20230308	-15.20	24200	20231010	19.83	34200	-15.20	20230308	24200	19.83	20231010	34200	-15.20	20230308	24200	19.83	20231010	1.80	N	097520	500	91 억	1718920	N	N	0	N	N
37	20231124	130745	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29000	300	2	1.05	1772148950	60764	61.57	28900	29350	28800	37300	20100	28700	29164.46	9.56	2331	30033	29366	28883	28216	27733	29125	27975	91	8600	500	21230	50	1	17977732	5214	22.69	1.65	12	0.34	1278.00	17573.00	34200	20230308	-15.20	24200	20231010	19.83	34200	-15.20	20230308	24200	19.83	20231010	34200	-15.20	20230308	24200	19.83	20231010	1.80	N	097520	500	91 억	1718920	N	N	0	N	N
38	20231124	120750	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29050	350	2	1.22	1556431250	53336	54.04	28900	29350	28800	37300	20100	28700	29181.63	9.56	3793	30033	29366	28883	28216	27733	29125	27975	91	8600	500	21230	50	1	17977732	5223	22.73	1.65	12	0.30	1278.00	17573.00	34200	20230308	-15.06	24200	20231010	20.04	34200	-15.06	20230308	24200	20.04	20231010	34200	-15.06	20230308	24200	20.04	20231010	1.80	N	097520	500	91 억	1718920	N	N	0	N	N
39	20231124	110745	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29200	500	2	1.74	1366144000	46809	47.43	28900	29350	28800	37300	20100	28700	29185.50	9.56	6139	30033	29366	28883	28216	27733	29125	27975	91	8600	500	21230	50	1	17977732	5249	22.85	1.66	12	0.26	1278.00	17573.00	34200	20230308	-14.62	24200	20231010	20.66	34200	-14.62	20230308	24200	20.66	20231010	34200	-14.62	20230308	24200	20.66	20231010	1.80	N	097520	500	91 억	1718920	N	N	0	N	N
40	20231124	100745	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29200	500	2	1.74	956035150	32796	33.23	28900	29350	28800	37300	20100	28700	29150.97	9.56	860	30033	29366	28883	28216	27733	29125	27975	91	8600	500	21230	50	1	17977732	5249	22.85	1.66	12	0.18	1278.00	17573.00	34200	20230308	-14.62	24200	20231010	20.66	34200	-14.62	20230308	24200	20.66	20231010	34200	-14.62	20230308	24200	20.66	20231010	1.80	N	097520	500	91 억	1718920	N	N	0	N	N
41	20231124	090744	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28900	200	2	0.70	42387800	1468	1.49	28900	28900	28800	37300	20100	28700	28874.52	9.56	-36	30033	29366	28883	28216	27733	29125	27975	91	8600	500	21230	50	1	17977732	5196	22.61	1.64	12	0.01	1278.00	17573.00	34200	20230308	-15.50	24200	20231010	19.42	34200	-15.50	20230308	24200	19.42	20231010	34200	-15.50	20230308	24200	19.42	20231010	1.80	N	097520	500	91 억	1718920	N	N	0	N	N
42	20231123	160735	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28700	-850	5	-2.88	2843799550	98465	206.05	29550	29550	28400	38400	20700	29550	28881.47	9.70	-25267	29850	29700	29400	29250	28950	29775	29325	91	8850	500	21860	50	1	17977732	5160	22.46	1.63	12	0.55	1278.00	17573.00	34200	20230308	-16.08	24200	20231010	18.60	34200	-16.08	20230308	24200	18.60	20231010	34200	-16.08	20230308	24200	18.60	20231010	1.81	N	097520	500	91 억	1743776	N	N	1	N	N
43	20231123	150800	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28900	-650	5	-2.20	2733733650	94638	198.04	29550	29550	28400	38400	20700	29550	28886.22	9.70	-25138	29850	29700	29400	29250	28950	29775	29325	91	8850	500	21860	50	1	17977732	5196	22.61	1.64	12	0.53	1278.00	17573.00	34200	20230308	-15.50	24200	20231010	19.42	34200	-15.50	20230308	24200	19.42	20231010	34200	-15.50	20230308	24200	19.42	20231010	1.81	N	097520	500	91 억	1743776	N	N	1	N	N
44	20231123	140756	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28900	-650	5	-2.20	2266324000	78451	164.17	29550	29550	28400	38400	20700	29550	28888.40	9.70	-23176	29850	29700	29400	29250	28950	29775	29325	91	8850	500	21860	50	1	17977732	5196	22.61	1.64	12	0.44	1278.00	17573.00	34200	20230308	-15.50	24200	20231010	19.42	34200	-15.50	20230308	24200	19.42	20231010	34200	-15.50	20230308	24200	19.42	20231010	1.81	N	097520	500	91 억	1743776	N	N	1	N	N
45	20231123	130757	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28700	-850	5	-2.88	1519867750	52357	109.56	29550	29550	28650	38400	20700	29550	29028.93	9.70	-19255	29850	29700	29400	29250	28950	29775	29325	91	8850	500	21860	50	1	17977732	5160	22.46	1.63	12	0.29	1278.00	17573.00	34200	20230308	-16.08	24200	20231010	18.60	34200	-16.08	20230308	24200	18.60	20231010	34200	-16.08	20230308	24200	18.60	20231010	1.81	N	097520	500	91 억	1743776	N	N	1	N	N
46	20231123	120747	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29100	-450	5	-1.52	892419500	30611	64.06	29550	29550	29050	38400	20700	29550	29153.56	9.70	-11130	29850	29700	29400	29250	28950	29775	29325	91	8850	500	21860	50	1	17977732	5232	22.77	1.66	12	0.17	1278.00	17573.00	34200	20230308	-14.91	24200	20231010	20.25	34200	-14.91	20230308	24200	20.25	20231010	34200	-14.91	20230308	24200	20.25	20231010	1.81	N	097520	500	91 억	1743776	N	N	1	N	N
47	20231123	110805	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29100	-450	5	-1.52	757209150	25965	54.33	29550	29550	29100	38400	20700	29550	29162.69	9.70	-8955	29850	29700	29400	29250	28950	29775	29325	91	8850	500	21860	50	1	17977732	5232	22.77	1.66	12	0.14	1278.00	17573.00	34200	20230308	-14.91	24200	20231010	20.25	34200	-14.91	20230308	24200	20.25	20231010	34200	-14.91	20230308	24200	20.25	20231010	1.81	N	097520	500	91 억	1743776	N	N	1	N	N
48	20231123	100747	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29200	-350	5	-1.18	528483200	18115	37.91	29550	29550	29100	38400	20700	29550	29173.79	9.70	-5306	29850	29700	29400	29250	28950	29775	29325	91	8850	500	21860	50	1	17977732	5249	22.85	1.66	12	0.10	1278.00	17573.00	34200	20230308	-14.62	24200	20231010	20.66	34200	-14.62	20230308	24200	20.66	20231010	34200	-14.62	20230308	24200	20.66	20231010	1.81	N	097520	500	91 억	1743776	N	N	1	N	N
49	20231123	090743	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29200	-350	5	-1.18	115528250	3951	8.27	29550	29550	29150	38400	20700	29550	29240.26	9.70	332	29850	29700	29400	29250	28950	29775	29325	91	8850	500	21860	50	1	17977732	5249	22.85	1.66	12	0.02	1278.00	17573.00	34200	20230308	-14.62	24200	20231010	20.66	34200	-14.62	20230308	24200	20.66	20231010	34200	-14.62	20230308	24200	20.66	20231010	1.81	N	097520	500	91 억	1743776	N	N	1	N	N
50	20231122	160718	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29550	50	2	0.17	1391242100	47496	50.79	29450	29550	29100	38350	20650	29500	29291.42	9.70	-699	29933	29716	29533	29316	29133	29700	29300	91	8850	500	21830	50	1	17977732	5312	23.12	1.68	12	0.26	1278.00	17573.00	34200	20230308	-13.60	24200	20231010	22.11	34200	-13.60	20230308	24200	22.11	20231010	34200	-13.60	20230308	24200	22.11	20231010	1.80	N	097520	500	91 억	1744459	N	N	1	N	N
51	20231122	150731	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	-100	5	-0.34	1184492550	40489	43.29	29450	29450	29100	38350	20650	29500	29254.65	9.70	108	29933	29716	29533	29316	29133	29700	29300	91	8850	500	21830	50	1	17977732	5285	23.00	1.67	12	0.23	1278.00	17573.00	34200	20230308	-14.04	24200	20231010	21.49	34200	-14.04	20230308	24200	21.49	20231010	34200	-14.04	20230308	24200	21.49	20231010	1.80	N	097520	500	91 억	1744459	N	N	1	N	N
52	20231122	140724	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29300	-200	5	-0.68	972349000	33253	35.56	29450	29450	29100	38350	20650	29500	29240.90	9.70	-141	29933	29716	29533	29316	29133	29700	29300	91	8850	500	21830	50	1	17977732	5267	22.93	1.67	12	0.18	1278.00	17573.00	34200	20230308	-14.33	24200	20231010	21.07	34200	-14.33	20230308	24200	21.07	20231010	34200	-14.33	20230308	24200	21.07	20231010	1.80	N	097520	500	91 억	1744459	N	N	1	N	N
53	20231122	130751	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29250	-250	5	-0.85	876249050	29972	32.05	29450	29450	29100	38350	20650	29500	29235.54	9.70	-1000	29933	29716	29533	29316	29133	29700	29300	91	8850	500	21830	50	1	17977732	5258	22.89	1.66	12	0.17	1278.00	17573.00	34200	20230308	-14.47	24200	20231010	20.87	34200	-14.47	20230308	24200	20.87	20231010	34200	-14.47	20230308	24200	20.87	20231010	1.80	N	097520	500	91 억	1744459	N	N	1	N	N
54	20231122	120754	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29200	-300	5	-1.02	837453600	28645	30.63	29450	29450	29100	38350	20650	29500	29235.55	9.70	-854	29933	29716	29533	29316	29133	29700	29300	91	8850	500	21830	50	1	17977732	5249	22.85	1.66	12	0.16	1278.00	17573.00	34200	20230308	-14.62	24200	20231010	20.66	34200	-14.62	20230308	24200	20.66	20231010	34200	-14.62	20230308	24200	20.66	20231010	1.80	N	097520	500	91 억	1744459	N	N	1	N	N
55	20231122	110829	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29100	-400	5	-1.36	745165000	25480	27.25	29450	29450	29100	38350	20650	29500	29245.04	9.70	-785	29933	29716	29533	29316	29133	29700	29300	91	8850	500	21830	50	1	17977732	5232	22.77	1.66	12	0.14	1278.00	17573.00	34200	20230308	-14.91	24200	20231010	20.25	34200	-14.91	20230308	24200	20.25	20231010	34200	-14.91	20230308	24200	20.25	20231010	1.80	N	097520	500	91 억	1744459	N	N	1	N	N
56	20231122	100806	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29300	-200	5	-0.68	479356050	16368	17.50	29450	29450	29100	38350	20650	29500	29286.11	9.70	-837	29933	29716	29533	29316	29133	29700	29300	91	8850	500	21830	50	1	17977732	5267	22.93	1.67	12	0.09	1278.00	17573.00	34200	20230308	-14.33	24200	20231010	21.07	34200	-14.33	20230308	24200	21.07	20231010	34200	-14.33	20230308	24200	21.07	20231010	1.80	N	097520	500	91 억	1744459	N	N	1	N	N
57	20231122	090726	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	-100	5	-0.34	103498250	3526	3.77	29450	29450	29100	38350	20650	29500	29352.67	9.70	-1977	29933	29716	29533	29316	29133	29700	29300	91	8850	500	21830	50	1	17977732	5285	23.00	1.67	12	0.02	1278.00	17573.00	34200	20230308	-14.04	24200	20231010	21.49	34200	-14.04	20230308	24200	21.49	20231010	34200	-14.04	20230308	24200	21.49	20231010	1.80	N	097520	500	91 억	1744459	N	N	1	N	N
58	20231121	160729	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29500	50	2	0.17	2737541550	92735	133.60	29500	29750	29350	38250	20650	29450	29520.06	9.69	636	29983	29716	29433	29166	28883	29575	29025	91	8800	500	21790	50	1	17977732	5303	23.08	1.68	12	0.52	1278.00	17573.00	34200	20230308	-13.74	24200	20231010	21.90	34200	-13.74	20230308	24200	21.90	20231010	34200	-13.74	20230308	24200	21.90	20231010	1.64	N	097520	500	91 억	1742282	N	N	1	N	N
59	20231121	150728	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29500	50	2	0.17	2589393200	87711	126.36	29500	29750	29350	38250	20650	29450	29521.88	9.69	-107	29983	29716	29433	29166	28883	29575	29025	91	8800	500	21790	50	1	17977732	5303	23.08	1.68	12	0.49	1278.00	17573.00	34200	20230308	-13.74	24200	20231010	21.90	34200	-13.74	20230308	24200	21.90	20231010	34200	-13.74	20230308	24200	21.90	20231010	1.64	N	097520	500	91 억	1742282	N	N	0	N	N
60	20231121	140721	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29500	50	2	0.17	2347690450	79508	114.55	29500	29750	29350	38250	20650	29450	29527.73	9.69	-441	29983	29716	29433	29166	28883	29575	29025	91	8800	500	21790	50	1	17977732	5303	23.08	1.68	12	0.44	1278.00	17573.00	34200	20230308	-13.74	24200	20231010	21.90	34200	-13.74	20230308	24200	21.90	20231010	34200	-13.74	20230308	24200	21.90	20231010	1.64	N	097520	500	91 억	1742282	N	N	0	N	N
61	20231121	130715	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29500	50	2	0.17	2051676900	69466	100.08	29500	29750	29350	38250	20650	29450	29534.98	9.69	396	29983	29716	29433	29166	28883	29575	29025	91	8800	500	21790	50	1	17977732	5303	23.08	1.68	12	0.39	1278.00	17573.00	34200	20230308	-13.74	24200	20231010	21.90	34200	-13.74	20230308	24200	21.90	20231010	34200	-13.74	20230308	24200	21.90	20231010	1.64	N	097520	500	91 억	1742282	N	N	0	N	N
62	20231121	120713	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	-50	5	-0.17	1810445100	61286	88.29	29500	29750	29350	38250	20650	29450	29540.92	9.69	1606	29983	29716	29433	29166	28883	29575	29025	91	8800	500	21790	50	1	17977732	5285	23.00	1.67	12	0.34	1278.00	17573.00	34200	20230308	-14.04	24200	20231010	21.49	34200	-14.04	20230308	24200	21.49	20231010	34200	-14.04	20230308	24200	21.49	20231010	1.64	N	097520	500	91 억	1742282	N	N	0	N	N
63	20231121	110712	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29500	50	2	0.17	1286645900	43513	62.69	29500	29750	29350	38250	20650	29450	29569.23	9.69	1559	29983	29716	29433	29166	28883	29575	29025	91	8800	500	21790	50	1	17977732	5303	23.08	1.68	12	0.24	1278.00	17573.00	34200	20230308	-13.74	24200	20231010	21.90	34200	-13.74	20230308	24200	21.90	20231010	34200	-13.74	20230308	24200	21.90	20231010	1.64	N	097520	500	91 억	1742282	N	N	0	N	N
64	20231121	100655	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29700	250	2	0.85	948199600	32083	46.22	29500	29700	29350	38250	20650	29450	29554.58	9.69	1334	29983	29716	29433	29166	28883	29575	29025	91	8800	500	21790	50	1	17977732	5339	23.24	1.69	12	0.18	1278.00	17573.00	34200	20230308	-13.16	24200	20231010	22.73	34200	-13.16	20230308	24200	22.73	20231010	34200	-13.16	20230308	24200	22.73	20231010	1.64	N	097520	500	91 억	1742282	N	N	0	N	N
65	20231121	090705	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29450	0	3	0.00	79727000	2700	3.89	29500	29650	29400	38250	20650	29450	29528.52	9.69	-765	29983	29716	29433	29166	28883	29575	29025	91	8800	500	21790	50	1	17977732	5294	23.04	1.68	12	0.02	1278.00	17573.00	34200	20230308	-13.89	24200	20231010	21.69	34200	-13.89	20230308	24200	21.69	20231010	34200	-13.89	20230308	24200	21.69	20231010	1.64	N	097520	500	91 억	1742282	N	N	0	N	N
66	20231120	160710	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29450	150	2	0.51	2016004500	68569	75.13	29650	29700	29150	38050	20550	29300	29400.89	9.73	-7786	30300	29800	29300	28800	28300	30050	29050	91	8750	500	21680	50	1	17977732	5294	23.04	1.68	12	0.38	1278.00	17573.00	34200	20230308	-13.89	24200	20231010	21.69	34200	-13.89	20230308	24200	21.69	20231010	34200	-13.89	20230308	24200	21.69	20231010	1.59	N	097520	500	91 억	1749205	N	N	0	N	N
67	20231120	150716	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29500	200	2	0.68	1930406350	65664	71.95	29650	29700	29150	38050	20550	29300	29398.24	9.73	-7569	30300	29800	29300	28800	28300	30050	29050	91	8750	500	21680	50	1	17977732	5303	23.08	1.68	12	0.37	1278.00	17573.00	34200	20230308	-13.74	24200	20231010	21.90	34200	-13.74	20230308	24200	21.90	20231010	34200	-13.74	20230308	24200	21.90	20231010	1.59	N	097520	500	91 억	1749205	N	N	0	N	N
68	20231120	140715	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	100	2	0.34	1330162300	45282	49.62	29650	29700	29150	38050	20550	29300	29375.08	9.73	-10818	30300	29800	29300	28800	28300	30050	29050	91	8750	500	21680	50	1	17977732	5285	23.00	1.67	12	0.25	1278.00	17573.00	34200	20230308	-14.04	24200	20231010	21.49	34200	-14.04	20230308	24200	21.49	20231010	34200	-14.04	20230308	24200	21.49	20231010	1.59	N	097520	500	91 억	1749205	N	N	0	N	N
69	20231120	130710	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	100	2	0.34	1190625950	40532	44.41	29650	29700	29150	38050	20550	29300	29374.96	9.73	-10518	30300	29800	29300	28800	28300	30050	29050	91	8750	500	21680	50	1	17977732	5285	23.00	1.67	12	0.23	1278.00	17573.00	34200	20230308	-14.04	24200	20231010	21.49	34200	-14.04	20230308	24200	21.49	20231010	34200	-14.04	20230308	24200	21.49	20231010	1.59	N	097520	500	91 억	1749205	N	N	0	N	N
70	20231120	120711	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	100	2	0.34	963365400	32786	35.93	29650	29700	29150	38050	20550	29300	29383.44	9.73	-9946	30300	29800	29300	28800	28300	30050	29050	91	8750	500	21680	50	1	17977732	5285	23.00	1.67	12	0.18	1278.00	17573.00	34200	20230308	-14.04	24200	20231010	21.49	34200	-14.04	20230308	24200	21.49	20231010	34200	-14.04	20230308	24200	21.49	20231010	1.59	N	097520	500	91 억	1749205	N	N	0	N	N
71	20231120	110710	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29350	50	2	0.17	806026800	27425	30.05	29650	29700	29150	38050	20550	29300	29390.22	9.73	-8690	30300	29800	29300	28800	28300	30050	29050	91	8750	500	21680	50	1	17977732	5276	22.97	1.67	12	0.15	1278.00	17573.00	34200	20230308	-14.18	24200	20231010	21.28	34200	-14.18	20230308	24200	21.28	20231010	34200	-14.18	20230308	24200	21.28	20231010	1.59	N	097520	500	91 억	1749205	N	N	0	N	N
72	20231120	100707	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	100	2	0.34	502553850	17090	18.73	29650	29700	29150	38050	20550	29300	29406.31	9.73	-6682	30300	29800	29300	28800	28300	30050	29050	91	8750	500	21680	50	1	17977732	5285	23.00	1.67	12	0.10	1278.00	17573.00	34200	20230308	-14.04	24200	20231010	21.49	34200	-14.04	20230308	24200	21.49	20231010	34200	-14.04	20230308	24200	21.49	20231010	1.59	N	097520	500	91 억	1749205	N	N	0	N	N
73	20231120	090714	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29550	250	2	0.85	134483300	4550	4.99	29650	29700	29350	38050	20550	29300	29556.77	9.73	-2052	30300	29800	29300	28800	28300	30050	29050	91	8750	500	21680	50	1	17977732	5312	23.12	1.68	12	0.03	1278.00	17573.00	34200	20230308	-13.60	24200	20231010	22.11	34200	-13.60	20230308	24200	22.11	20231010	34200	-13.60	20230308	24200	22.11	20231010	1.59	N	097520	500	91 억	1749205	N	N	0	N	N
74	20231117	160728	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29300	100	2	0.34	2667213950	90651	164.04	29200	29800	28800	37950	20450	29200	29422.98	9.85	-21861	29533	29366	29033	28866	28533	29450	28950	91	8750	500	21600	50	1	17977732	5267	22.93	1.67	12	0.50	1278.00	17573.00	34200	20230308	-14.33	24200	20231010	21.07	34200	-14.33	20230308	24200	21.07	20231010	34200	-14.33	20230308	24200	21.07	20231010	1.60	N	097520	500	91 억	1771044	N	N	1	N	N
75	20231117	150733	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29100	-100	5	-0.34	2559367400	86965	157.37	29200	29800	28800	37950	20450	29200	29429.86	9.85	-20891	29533	29366	29033	28866	28533	29450	28950	91	8750	500	21600	50	1	17977732	5232	22.77	1.66	12	0.48	1278.00	17573.00	34200	20230308	-14.91	24200	20231010	20.25	34200	-14.91	20230308	24200	20.25	20231010	34200	-14.91	20230308	24200	20.25	20231010	1.60	N	097520	500	91 억	1771044	N	N	1	N	N
76	20231117	140729	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29300	100	2	0.34	2317874600	78678	142.37	29200	29800	28800	37950	20450	29200	29460.26	9.85	-19813	29533	29366	29033	28866	28533	29450	28950	91	8750	500	21600	50	1	17977732	5267	22.93	1.67	12	0.44	1278.00	17573.00	34200	20230308	-14.33	24200	20231010	21.07	34200	-14.33	20230308	24200	21.07	20231010	34200	-14.33	20230308	24200	21.07	20231010	1.60	N	097520	500	91 억	1771044	N	N	1	N	N
77	20231117	130728	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29350	150	2	0.51	2153089300	73061	132.21	29200	29800	28800	37950	20450	29200	29469.75	9.85	-16642	29533	29366	29033	28866	28533	29450	28950	91	8750	500	21600	50	1	17977732	5276	22.97	1.67	12	0.41	1278.00	17573.00	34200	20230308	-14.18	24200	20231010	21.28	34200	-14.18	20230308	24200	21.28	20231010	34200	-14.18	20230308	24200	21.28	20231010	1.60	N	097520	500	91 억	1771044	N	N	1	N	N
78	20231117	120729	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29300	100	2	0.34	1992705950	67601	122.33	29200	29800	28800	37950	20450	29200	29477.46	9.85	-14016	29533	29366	29033	28866	28533	29450	28950	91	8750	500	21600	50	1	17977732	5267	22.93	1.67	12	0.38	1278.00	17573.00	34200	20230308	-14.33	24200	20231010	21.07	34200	-14.33	20230308	24200	21.07	20231010	34200	-14.33	20230308	24200	21.07	20231010	1.60	N	097520	500	91 억	1771044	N	N	1	N	N
79	20231117	110732	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	200	2	0.68	1755196550	59500	107.67	29200	29800	28800	37950	20450	29200	29499.10	9.85	-11456	29533	29366	29033	28866	28533	29450	28950	91	8750	500	21600	50	1	17977732	5285	23.00	1.67	12	0.33	1278.00	17573.00	34200	20230308	-14.04	24200	20231010	21.49	34200	-14.04	20230308	24200	21.49	20231010	34200	-14.04	20230308	24200	21.49	20231010	1.60	N	097520	500	91 억	1771044	N	N	1	N	N
80	20231117	100729	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29700	500	2	1.71	937969100	31936	57.79	29200	29750	28800	37950	20450	29200	29370.27	9.85	-3657	29533	29366	29033	28866	28533	29450	28950	91	8750	500	21600	50	1	17977732	5339	23.24	1.69	12	0.18	1278.00	17573.00	34200	20230308	-13.16	24200	20231010	22.73	34200	-13.16	20230308	24200	22.73	20231010	34200	-13.16	20230308	24200	22.73	20231010	1.60	N	097520	500	91 억	1771044	N	N	1	N	N
81	20231117	090731	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28850	-350	5	-1.20	157162500	5420	9.81	29200	29200	28850	37950	20450	29200	28996.77	9.85	-3380	29533	29366	29033	28866	28533	29450	28950	91	8750	500	21600	50	1	17977732	5187	22.57	1.64	12	0.03	1278.00	17573.00	34200	20230308	-15.64	24200	20231010	19.21	34200	-15.64	20230308	24200	19.21	20231010	34200	-15.64	20230308	24200	19.21	20231010	1.60	N	097520	500	91 억	1771044	N	N	1	N	N
82	20231116	160730	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29050	300	2	1.04	1441883650	49839	88.86	28900	29150	28700	37350	20150	28750	28930.83	9.81	7295	29483	29116	28883	28516	28283	29000	28400	91	8600	500	21270	50	1	17977732	5223	22.73	1.65	12	0.28	1278.00	17573.00	34200	20230308	-15.06	24200	20231010	20.04	34200	-15.06	20230308	24200	20.04	20231010	34200	-15.06	20230308	24200	20.04	20231010	1.62	N	097520	500	91 억	1763327	N	N	0	N	N
83	20231116	150725	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28900	150	2	0.52	1238835000	42839	76.38	28900	29150	28700	37350	20150	28750	28918.39	9.81	8455	29483	29116	28883	28516	28283	29000	28400	91	8600	500	21270	50	1	17977732	5196	22.61	1.64	12	0.24	1278.00	17573.00	34200	20230308	-15.50	24200	20231010	19.42	34200	-15.50	20230308	24200	19.42	20231010	34200	-15.50	20230308	24200	19.42	20231010	1.62	N	097520	500	91 억	1763327	N	N	0	N	N
84	20231116	140704	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28850	100	2	0.35	1077692500	37260	66.43	28900	29150	28700	37350	20150	28750	28923.58	9.81	6008	29483	29116	28883	28516	28283	29000	28400	91	8600	500	21270	50	1	17977732	5187	22.57	1.64	12	0.21	1278.00	17573.00	34200	20230308	-15.64	24200	20231010	19.21	34200	-15.64	20230308	24200	19.21	20231010	34200	-15.64	20230308	24200	19.21	20231010	1.62	N	097520	500	91 억	1763327	N	N	0	N	N
85	20231116	130724	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28850	100	2	0.35	905251650	31277	55.77	28900	29150	28700	37350	20150	28750	28943.05	9.81	4367	29483	29116	28883	28516	28283	29000	28400	91	8600	500	21270	50	1	17977732	5187	22.57	1.64	12	0.17	1278.00	17573.00	34200	20230308	-15.64	24200	20231010	19.21	34200	-15.64	20230308	24200	19.21	20231010	34200	-15.64	20230308	24200	19.21	20231010	1.62	N	097520	500	91 억	1763327	N	N	0	N	N
86	20231116	120727	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29000	250	2	0.87	723055150	24975	44.53	28900	29150	28700	37350	20150	28750	28951.16	9.81	4058	29483	29116	28883	28516	28283	29000	28400	91	8600	500	21270	50	1	17977732	5214	22.69	1.65	12	0.14	1278.00	17573.00	34200	20230308	-15.20	24200	20231010	19.83	34200	-15.20	20230308	24200	19.83	20231010	34200	-15.20	20230308	24200	19.83	20231010	1.62	N	097520	500	91 억	1763327	N	N	0	N	N
87	20231116	110724	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29000	250	2	0.87	526946800	18221	32.49	28900	29050	28700	37350	20150	28750	28919.75	9.81	2850	29483	29116	28883	28516	28283	29000	28400	91	8600	500	21270	50	1	17977732	5214	22.69	1.65	12	0.10	1278.00	17573.00	34200	20230308	-15.20	24200	20231010	19.83	34200	-15.20	20230308	24200	19.83	20231010	34200	-15.20	20230308	24200	19.83	20231010	1.62	N	097520	500	91 억	1763327	N	N	0	N	N
88	20231116	100725	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28900	150	2	0.52	91474500	3182	5.67	28900	28900	28700	37350	20150	28750	28747.49	9.81	1461	29483	29116	28883	28516	28283	29000	28400	91	8600	500	21270	50	1	17977732	5196	22.61	1.64	12	0.02	1278.00	17573.00	34200	20230308	-15.50	24200	20231010	19.42	34200	-15.50	20230308	24200	19.42	20231010	34200	-15.50	20230308	24200	19.42	20231010	1.62	N	097520	500	91 억	1763327	N	N	0	N	N
89	20231116	090726	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28750	0	3	0.00	0	0	0.00	0	0	0	37350	20150	28750	0.00	9.81	0	29483	29116	28883	28516	28283	29000	28400	91	8600	500	21270	50	1	17977732	5169	22.50	1.64	12	0.00	1278.00	17573.00	34200	20230308	-15.94	24200	20231010	18.80	34200	-15.94	20230308	24200	18.80	20231010	34200	-15.94	20230308	24200	18.80	20231010	1.62	N	097520	500	91 억	1763327	N	N	0	N	N
90	20231115	160638	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28750	50	2	0.17	1614619700	55791	76.08	29200	29250	28650	37300	20100	28700	28944.33	9.79	4890	29233	28966	28633	28366	28033	29100	28500	91	8600	500	21230	50	1	17977732	5169	22.50	1.64	12	0.31	1278.00	17573.00	34200	20230308	-15.94	24200	20231010	18.80	34200	-15.94	20230308	24200	18.80	20231010	34200	-15.94	20230308	24200	18.80	20231010	1.59	N	097520	500	91 억	1759858	N	N	43	N	N
91	20231115	150735	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28700	0	3	0.00	1399042250	48282	65.84	29200	29250	28650	37300	20100	28700	28976.48	9.79	3249	29233	28966	28633	28366	28033	29100	28500	91	8600	500	21230	50	1	17977732	5160	22.46	1.63	12	0.27	1278.00	17573.00	34200	20230308	-16.08	24200	20231010	18.60	34200	-16.08	20230308	24200	18.60	20231010	34200	-16.08	20230308	24200	18.60	20231010	1.59	N	097520	500	91 억	1759858	N	N	43	N	N
92	20231115	140733	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28850	150	2	0.52	1103504800	38018	51.84	29200	29250	28800	37300	20100	28700	29025.85	9.79	857	29233	28966	28633	28366	28033	29100	28500	91	8600	500	21230	50	1	17977732	5187	22.57	1.64	12	0.21	1278.00	17573.00	34200	20230308	-15.64	24200	20231010	19.21	34200	-15.64	20230308	24200	19.21	20231010	34200	-15.64	20230308	24200	19.21	20231010	1.59	N	097520	500	91 억	1759858	N	N	43	N	N
93	20231115	130736	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29000	300	2	1.05	961040450	33101	45.14	29200	29250	28800	37300	20100	28700	29033.58	9.79	1532	29233	28966	28633	28366	28033	29100	28500	91	8600	500	21230	50	1	17977732	5214	22.69	1.65	12	0.18	1278.00	17573.00	34200	20230308	-15.20	24200	20231010	19.83	34200	-15.20	20230308	24200	19.83	20231010	34200	-15.20	20230308	24200	19.83	20231010	1.59	N	097520	500	91 억	1759858	N	N	43	N	N
94	20231115	120738	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29100	400	2	1.39	858474150	29568	40.32	29200	29250	28800	37300	20100	28700	29033.89	9.79	1035	29233	28966	28633	28366	28033	29100	28500	91	8600	500	21230	50	1	17977732	5232	22.77	1.66	12	0.16	1278.00	17573.00	34200	20230308	-14.91	24200	20231010	20.25	34200	-14.91	20230308	24200	20.25	20231010	34200	-14.91	20230308	24200	20.25	20231010	1.59	N	097520	500	91 억	1759858	N	N	43	N	N
95	20231115	110745	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29050	350	2	1.22	781126600	26908	36.69	29200	29250	28800	37300	20100	28700	29029.53	9.79	224	29233	28966	28633	28366	28033	29100	28500	91	8600	500	21230	50	1	17977732	5223	22.73	1.65	12	0.15	1278.00	17573.00	34200	20230308	-15.06	24200	20231010	20.04	34200	-15.06	20230308	24200	20.04	20231010	34200	-15.06	20230308	24200	20.04	20231010	1.59	N	097520	500	91 억	1759858	N	N	43	N	N
96	20231115	100739	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28950	250	2	0.87	525614650	18130	24.72	29200	29250	28800	37300	20100	28700	28991.43	9.79	-1041	29233	28966	28633	28366	28033	29100	28500	91	8600	500	21230	50	1	17977732	5205	22.65	1.65	12	0.10	1278.00	17573.00	34200	20230308	-15.35	24200	20231010	19.63	34200	-15.35	20230308	24200	19.63	20231010	34200	-15.35	20230308	24200	19.63	20231010	1.59	N	097520	500	91 억	1759858	N	N	43	N	N
97	20231115	090731	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28950	250	2	0.87	181092750	6230	8.50	29200	29250	28850	37300	20100	28700	29067.86	9.79	-1443	29233	28966	28633	28366	28033	29100	28500	91	8600	500	21230	50	1	17977732	5205	22.65	1.65	12	0.03	1278.00	17573.00	34200	20230308	-15.35	24200	20231010	19.63	34200	-15.35	20230308	24200	19.63	20231010	34200	-15.35	20230308	24200	19.63	20231010	1.59	N	097520	500	91 억	1759858	N	N	43	N	N
98	20231114	160722	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28700	50	2	0.17	2089825800	73008	69.38	28650	28900	28300	37200	20100	28650	28623.87	9.79	-248	30350	29500	28900	28050	27450	29200	27750	91	8550	500	21200	50	1	17977732	5160	22.46	1.63	12	0.41	1278.00	17573.00	34200	20230308	-16.08	24200	20231010	18.60	34200	-16.08	20230308	24200	18.60	20231010	34200	-16.08	20230308	24200	18.60	20231010	1.61	N	097520	500	91 억	1759982	N	N	43	N	N
99	20231114	150724	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28700	50	2	0.17	1884839900	65856	62.59	28650	28900	28300	37200	20100	28650	28620.63	9.79	-1636	30350	29500	28900	28050	27450	29200	27750	91	8550	500	21200	50	1	17977732	5160	22.46	1.63	12	0.37	1278.00	17573.00	34200	20230308	-16.08	24200	20231010	18.60	34200	-16.08	20230308	24200	18.60	20231010	34200	-16.08	20230308	24200	18.60	20231010	1.61	N	097520	500	91 억	1759982	N	N	0	N	N
100	20231114	140723	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28700	50	2	0.17	1320719750	46163	43.87	28650	28900	28300	37200	20100	28650	28609.92	9.79	-2411	30350	29500	28900	28050	27450	29200	27750	91	8550	500	21200	50	1	17977732	5160	22.46	1.63	12	0.26	1278.00	17573.00	34200	20230308	-16.08	24200	20231010	18.60	34200	-16.08	20230308	24200	18.60	20231010	34200	-16.08	20230308	24200	18.60	20231010	1.61	N	097520	500	91 억	1759982	N	N	0	N	N
101	20231114	130726	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28700	50	2	0.17	1122611300	39281	37.33	28650	28900	28300	37200	20100	28650	28578.99	9.79	-5006	30350	29500	28900	28050	27450	29200	27750	91	8550	500	21200	50	1	17977732	5160	22.46	1.63	12	0.22	1278.00	17573.00	34200	20230308	-16.08	24200	20231010	18.60	34200	-16.08	20230308	24200	18.60	20231010	34200	-16.08	20230308	24200	18.60	20231010	1.61	N	097520	500	91 억	1759982	N	N	0	N	N
102	20231114	120726	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28750	100	2	0.35	974699950	34132	32.44	28650	28900	28300	37200	20100	28650	28556.78	9.79	-5925	30350	29500	28900	28050	27450	29200	27750	91	8550	500	21200	50	1	17977732	5169	22.50	1.64	12	0.19	1278.00	17573.00	34200	20230308	-15.94	24200	20231010	18.80	34200	-15.94	20230308	24200	18.80	20231010	34200	-15.94	20230308	24200	18.80	20231010	1.61	N	097520	500	91 억	1759982	N	N	0	N	N
103	20231114	110734	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28500	-150	5	-0.52	732640800	25680	24.40	28650	28750	28300	37200	20100	28650	28529.63	9.79	-5120	30350	29500	28900	28050	27450	29200	27750	91	8550	500	21200	50	1	17977732	5124	22.30	1.62	12	0.14	1278.00	17573.00	34200	20230308	-16.67	24200	20231010	17.77	34200	-16.67	20230308	24200	17.77	20231010	34200	-16.67	20230308	24200	17.77	20231010	1.61	N	097520	500	91 억	1759982	N	N	0	N	N
104	20231114	100726	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28600	-50	5	-0.17	476925800	16704	15.87	28650	28750	28300	37200	20100	28650	28551.59	9.79	-4297	30350	29500	28900	28050	27450	29200	27750	91	8550	500	21200	50	1	17977732	5142	22.38	1.63	12	0.09	1278.00	17573.00	34200	20230308	-16.37	24200	20231010	18.18	34200	-16.37	20230308	24200	18.18	20231010	34200	-16.37	20230308	24200	18.18	20231010	1.61	N	097520	500	91 억	1759982	N	N	0	N	N
105	20231114	090718	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28500	-150	5	-0.52	103797300	3636	3.46	28650	28750	28300	37200	20100	28650	28547.11	9.79	-428	30350	29500	28900	28050	27450	29200	27750	91	8550	500	21200	50	1	17977732	5124	22.30	1.62	12	0.02	1278.00	17573.00	34200	20230308	-16.67	24200	20231010	17.77	34200	-16.67	20230308	24200	17.77	20231010	34200	-16.67	20230308	24200	17.77	20231010	1.61	N	097520	500	91 억	1759982	N	N	0	N	N
106	20231113	160713	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28650	-1000	5	-3.37	3019142050	104869	167.73	29700	29750	28300	38500	20800	29650	28790.14	9.84	-17405	30216	29932	29466	29182	28716	30075	29325	91	8850	500	21940	50	1	17977732	5151	22.42	1.63	12	0.58	1278.00	17573.00	34200	20230308	-16.23	24200	20231010	18.39	34200	-16.23	20230308	24200	18.39	20231010	34200	-16.23	20230308	24200	18.39	20231010	1.62	N	097520	500	91 억	1768309	N	N	0	N	N
107	20231113	150712	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28350	-1300	5	-4.38	2781909900	96547	154.42	29700	29750	28300	38500	20800	29650	28814.04	9.84	-14681	30216	29932	29466	29182	28716	30075	29325	91	8850	500	21940	50	1	17977732	5097	22.18	1.61	12	0.54	1278.00	17573.00	34200	20230308	-17.11	24200	20231010	17.15	34200	-17.11	20230308	24200	17.15	20231010	34200	-17.11	20230308	24200	17.15	20231010	1.62	N	097520	500	91 억	1768309	N	N	0	N	N
108	20231113	140710	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28450	-1200	5	-4.05	2447636650	84759	135.56	29700	29750	28300	38500	20800	29650	28877.59	9.84	-10870	30216	29932	29466	29182	28716	30075	29325	91	8850	500	21940	50	1	17977732	5115	22.26	1.62	12	0.47	1278.00	17573.00	34200	20230308	-16.81	24200	20231010	17.56	34200	-16.81	20230308	24200	17.56	20231010	34200	-16.81	20230308	24200	17.56	20231010	1.62	N	097520	500	91 억	1768309	N	N	0	N	N
109	20231113	130709	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28400	-1250	5	-4.22	2091019450	72184	115.45	29700	29750	28350	38500	20800	29650	28967.90	9.84	-10112	30216	29932	29466	29182	28716	30075	29325	91	8850	500	21940	50	1	17977732	5106	22.22	1.62	12	0.40	1278.00	17573.00	34200	20230308	-16.96	24200	20231010	17.36	34200	-16.96	20230308	24200	17.36	20231010	34200	-16.96	20230308	24200	17.36	20231010	1.62	N	097520	500	91 억	1768309	N	N	0	N	N
110	20231113	120709	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28550	-1100	5	-3.71	1704324450	58610	93.74	29700	29750	28550	38500	20800	29650	29079.06	9.84	-9062	30216	29932	29466	29182	28716	30075	29325	91	8850	500	21940	50	1	17977732	5133	22.34	1.62	12	0.33	1278.00	17573.00	34200	20230308	-16.52	24200	20231010	17.98	34200	-16.52	20230308	24200	17.98	20231010	34200	-16.52	20230308	24200	17.98	20231010	1.62	N	097520	500	91 억	1768309	N	N	0	N	N
111	20231113	110707	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28950	-700	5	-2.36	1090367300	37264	59.60	29700	29750	28950	38500	20800	29650	29260.60	9.84	-5960	30216	29932	29466	29182	28716	30075	29325	91	8850	500	21940	50	1	17977732	5205	22.65	1.65	12	0.21	1278.00	17573.00	34200	20230308	-15.35	24200	20231010	19.63	34200	-15.35	20230308	24200	19.63	20231010	34200	-15.35	20230308	24200	19.63	20231010	1.62	N	097520	500	91 억	1768309	N	N	0	N	N
112	20231113	100706	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29200	-450	5	-1.52	676875050	23049	36.86	29700	29750	29150	38500	20800	29650	29366.77	9.84	1618	30216	29932	29466	29182	28716	30075	29325	91	8850	500	21940	50	1	17977732	5249	22.85	1.66	12	0.13	1278.00	17573.00	34200	20230308	-14.62	24200	20231010	20.66	34200	-14.62	20230308	24200	20.66	20231010	34200	-14.62	20230308	24200	20.66	20231010	1.62	N	097520	500	91 억	1768309	N	N	0	N	N
113	20231113	090712	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29700	50	2	0.17	62299650	2099	3.36	29700	29750	29600	38500	20800	29650	29680.65	9.84	-56	30216	29932	29466	29182	28716	30075	29325	91	8850	500	21940	50	1	17977732	5339	23.24	1.69	12	0.01	1278.00	17573.00	34200	20230308	-13.16	24200	20231010	22.73	34200	-13.16	20230308	24200	22.73	20231010	34200	-13.16	20230308	24200	22.73	20231010	1.62	N	097520	500	91 억	1768309	N	N	0	N	N
114	20231110	160726	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29650	-100	5	-0.34	1819384650	61972	97.36	29450	29750	29000	38650	20850	29750	29357.61	9.77	10687	30250	30000	29700	29450	29150	30125	29575	91	8900	500	22010	50	1	17977732	5330	23.20	1.69	12	0.34	1278.00	17573.00	34200	20230308	-13.30	24200	20231010	22.52	34200	-13.30	20230308	24200	22.52	20231010	34200	-13.30	20230308	24200	22.52	20231010	1.61	N	097520	500	91 억	1756662	N	N	0	N	N
115	20231110	150722	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29650	-100	5	-0.34	1704132800	58078	91.24	29450	29750	29000	38650	20850	29750	29341.75	9.77	10618	30250	30000	29700	29450	29150	30125	29575	91	8900	500	22010	50	1	17977732	5330	23.20	1.69	12	0.32	1278.00	17573.00	34200	20230308	-13.30	24200	20231010	22.52	34200	-13.30	20230308	24200	22.52	20231010	34200	-13.30	20230308	24200	22.52	20231010	1.61	N	097520	500	91 억	1756662	N	N	0	N	N
116	20231110	140715	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	-350	5	-1.18	1336276950	45626	71.68	29450	29500	29000	38650	20850	29750	29287.06	9.77	10709	30250	30000	29700	29450	29150	30125	29575	91	8900	500	22010	50	1	17977732	5285	23.00	1.67	12	0.25	1278.00	17573.00	34200	20230308	-14.04	24200	20231010	21.49	34200	-14.04	20230308	24200	21.49	20231010	34200	-14.04	20230308	24200	21.49	20231010	1.61	N	097520	500	91 억	1756662	N	N	0	N	N
117	20231110	130716	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29300	-450	5	-1.51	1044387350	35693	56.07	29450	29500	29000	38650	20850	29750	29259.53	9.77	6760	30250	30000	29700	29450	29150	30125	29575	91	8900	500	22010	50	1	17977732	5267	22.93	1.67	12	0.20	1278.00	17573.00	34200	20230308	-14.33	24200	20231010	21.07	34200	-14.33	20230308	24200	21.07	20231010	34200	-14.33	20230308	24200	21.07	20231010	1.61	N	097520	500	91 억	1756662	N	N	0	N	N
118	20231110	120718	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29300	-450	5	-1.51	960941950	32845	51.60	29450	29500	29000	38650	20850	29750	29256.04	9.77	5396	30250	30000	29700	29450	29150	30125	29575	91	8900	500	22010	50	1	17977732	5267	22.93	1.67	12	0.18	1278.00	17573.00	34200	20230308	-14.33	24200	20231010	21.07	34200	-14.33	20230308	24200	21.07	20231010	34200	-14.33	20230308	24200	21.07	20231010	1.61	N	097520	500	91 억	1756662	N	N	0	N	N
119	20231110	110709	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	-350	5	-1.18	874702650	29910	46.99	29450	29500	29000	38650	20850	29750	29243.56	9.77	3377	30250	30000	29700	29450	29150	30125	29575	91	8900	500	22010	50	1	17977732	5285	23.00	1.67	12	0.17	1278.00	17573.00	34200	20230308	-14.04	24200	20231010	21.49	34200	-14.04	20230308	24200	21.49	20231010	34200	-14.04	20230308	24200	21.49	20231010	1.61	N	097520	500	91 억	1756662	N	N	0	N	N
120	20231110	100716	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29300	-450	5	-1.51	767717500	26261	41.26	29450	29500	29000	38650	20850	29750	29233.05	9.77	1841	30250	30000	29700	29450	29150	30125	29575	91	8900	500	22010	50	1	17977732	5267	22.93	1.67	12	0.15	1278.00	17573.00	34200	20230308	-14.33	24200	20231010	21.07	34200	-14.33	20230308	24200	21.07	20231010	34200	-14.33	20230308	24200	21.07	20231010	1.61	N	097520	500	91 억	1756662	N	N	0	N	N
121	20231110	090703	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	-350	5	-1.18	107567950	3660	5.75	29450	29500	29250	38650	20850	29750	29384.66	9.77	-119	30250	30000	29700	29450	29150	30125	29575	91	8900	500	22010	50	1	17977732	5285	23.00	1.67	12	0.02	1278.00	17573.00	34200	20230308	-14.04	24200	20231010	21.49	34200	-14.04	20230308	24200	21.49	20231010	34200	-14.04	20230308	24200	21.49	20231010	1.61	N	097520	500	91 억	1756662	N	N	0	N	N
122	20231109	160657	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29750	50	2	0.17	1883089350	63406	57.14	29700	29950	29400	38600	20800	29700	29698.72	9.74	5511	30666	30182	29816	29332	28966	30000	29150	91	8900	500	21970	50	1	17977732	5348	23.28	1.69	12	0.35	1278.00	17573.00	34200	20230308	-13.01	24200	20231010	22.93	34200	-13.01	20230308	24200	22.93	20231010	34200	-13.01	20230308	24200	22.93	20231010	1.68	N	097520	500	91 억	1751213	N	N	0	N	N
123	20231109	150657	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29700	0	3	0.00	1698920000	57210	51.56	29700	29950	29400	38600	20800	29700	29696.21	9.74	5601	30666	30182	29816	29332	28966	30000	29150	91	8900	500	21970	50	1	17977732	5339	23.24	1.69	12	0.32	1278.00	17573.00	34200	20230308	-13.16	24200	20231010	22.73	34200	-13.16	20230308	24200	22.73	20231010	34200	-13.16	20230308	24200	22.73	20231010	1.68	N	097520	500	91 억	1751213	N	N	0	N	N
124	20231109	140655	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29650	-50	5	-0.17	1474321250	49637	44.73	29700	29950	29400	38600	20800	29700	29702.06	9.74	5070	30666	30182	29816	29332	28966	30000	29150	91	8900	500	21970	50	1	17977732	5330	23.20	1.69	12	0.28	1278.00	17573.00	34200	20230308	-13.30	24200	20231010	22.52	34200	-13.30	20230308	24200	22.52	20231010	34200	-13.30	20230308	24200	22.52	20231010	1.68	N	097520	500	91 억	1751213	N	N	0	N	N
125	20231109	130658	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29650	-50	5	-0.17	1328125050	44712	40.29	29700	29950	29400	38600	20800	29700	29704.00	9.74	5854	30666	30182	29816	29332	28966	30000	29150	91	8900	500	21970	50	1	17977732	5330	23.20	1.69	12	0.25	1278.00	17573.00	34200	20230308	-13.30	24200	20231010	22.52	34200	-13.30	20230308	24200	22.52	20231010	34200	-13.30	20230308	24200	22.52	20231010	1.68	N	097520	500	91 억	1751213	N	N	0	N	N
126	20231109	120702	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29800	100	2	0.34	1170437900	39408	35.51	29700	29950	29400	38600	20800	29700	29700.52	9.74	5378	30666	30182	29816	29332	28966	30000	29150	91	8900	500	21970	50	1	17977732	5357	23.32	1.70	12	0.22	1278.00	17573.00	34200	20230308	-12.87	24200	20231010	23.14	34200	-12.87	20230308	24200	23.14	20231010	34200	-12.87	20230308	24200	23.14	20231010	1.68	N	097520	500	91 억	1751213	N	N	0	N	N
127	20231109	110700	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29850	150	2	0.51	979993700	33025	29.76	29700	29950	29400	38600	20800	29700	29674.30	9.74	4493	30666	30182	29816	29332	28966	30000	29150	91	8900	500	21970	50	1	17977732	5366	23.36	1.70	12	0.18	1278.00	17573.00	34200	20230308	-12.72	24200	20231010	23.35	34200	-12.72	20230308	24200	23.35	20231010	34200	-12.72	20230308	24200	23.35	20231010	1.68	N	097520	500	91 억	1751213	N	N	0	N	N
128	20231109	100655	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29650	-50	5	-0.17	776263100	26186	23.60	29700	29950	29400	38600	20800	29700	29644.20	9.74	3196	30666	30182	29816	29332	28966	30000	29150	91	8900	500	21970	50	1	17977732	5330	23.20	1.69	12	0.15	1278.00	17573.00	34200	20230308	-13.30	24200	20231010	22.52	34200	-13.30	20230308	24200	22.52	20231010	34200	-13.30	20230308	24200	22.52	20231010	1.68	N	097520	500	91 억	1751213	N	N	0	N	N
129	20231109	090657	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29550	-150	5	-0.51	107965250	3649	3.29	29700	29750	29450	38600	20800	29700	29587.63	9.74	-42	30666	30182	29816	29332	28966	30000	29150	91	8900	500	21970	50	1	17977732	5312	23.12	1.68	12	0.02	1278.00	17573.00	34200	20230308	-13.60	24200	20231010	22.11	34200	-13.60	20230308	24200	22.11	20231010	34200	-13.60	20230308	24200	22.11	20231010	1.68	N	097520	500	91 억	1751213	N	N	0	N	N
130	20231108	160652	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29700	-300	5	-1.00	3298583700	110333	80.69	30300	30300	29450	39000	21000	30000	29897.22	9.77	-4432	30566	30282	29716	29432	28866	30425	29575	91	9000	500	22200	50	1	17977732	5339	23.24	1.69	12	0.61	1278.00	17573.00	34200	20230308	-13.16	24200	20231010	22.73	34200	-13.16	20230308	24200	22.73	20231010	34200	-13.16	20230308	24200	22.73	20231010	2.02	N	097520	500	91 억	1755738	N	N	0	N	N
131	20231108	150655	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29700	-300	5	-1.00	3059676750	102285	74.80	30300	30300	29450	39000	21000	30000	29913.25	9.77	-3593	30566	30282	29716	29432	28866	30425	29575	91	9000	500	22200	50	1	17977732	5339	23.24	1.69	12	0.57	1278.00	17573.00	34200	20230308	-13.16	24200	20231010	22.73	34200	-13.16	20230308	24200	22.73	20231010	34200	-13.16	20230308	24200	22.73	20231010	2.02	N	097520	500	91 억	1755738	N	N	0	N	N
132	20231108	140652	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29550	-450	5	-1.50	2589812650	86426	63.21	30300	30300	29550	39000	21000	30000	29965.67	9.77	-2198	30566	30282	29716	29432	28866	30425	29575	91	9000	500	22200	50	1	17977732	5312	23.12	1.68	12	0.48	1278.00	17573.00	34200	20230308	-13.60	24200	20231010	22.11	34200	-13.60	20230308	24200	22.11	20231010	34200	-13.60	20230308	24200	22.11	20231010	2.02	N	097520	500	91 억	1755738	N	N	0	N	N
133	20231108	130651	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29800	-200	5	-0.67	2232386500	74384	54.40	30300	30300	29750	39000	21000	30000	30011.65	9.77	-3495	30566	30282	29716	29432	28866	30425	29575	91	9000	500	22200	50	1	17977732	5357	23.32	1.70	12	0.41	1278.00	17573.00	34200	20230308	-12.87	24200	20231010	23.14	34200	-12.87	20230308	24200	23.14	20231010	34200	-12.87	20230308	24200	23.14	20231010	2.02	N	097520	500	91 억	1755738	N	N	0	N	N
134	20231108	120646	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29850	-150	5	-0.50	1960157650	65254	47.72	30300	30300	29800	39000	21000	30000	30038.89	9.77	1619	30566	30282	29716	29432	28866	30425	29575	91	9000	500	22200	50	1	17977732	5366	23.36	1.70	12	0.36	1278.00	17573.00	34200	20230308	-12.72	24200	20231010	23.35	34200	-12.72	20230308	24200	23.35	20231010	34200	-12.72	20230308	24200	23.35	20231010	2.02	N	097520	500	91 억	1755738	N	N	0	N	N
135	20231108	110653	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29850	-150	5	-0.50	1608075900	53490	39.12	30300	30300	29850	39000	21000	30000	30063.11	9.77	4670	30566	30282	29716	29432	28866	30425	29575	91	9000	500	22200	50	1	17977732	5366	23.36	1.70	12	0.30	1278.00	17573.00	34200	20230308	-12.72	24200	20231010	23.35	34200	-12.72	20230308	24200	23.35	20231010	34200	-12.72	20230308	24200	23.35	20231010	2.02	N	097520	500	91 억	1755738	N	N	0	N	N
136	20231108	100653	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30000	0	3	0.00	1245383050	41385	30.27	30300	30300	29850	39000	21000	30000	30092.62	9.77	4329	30566	30282	29716	29432	28866	30425	29575	91	9000	500	22200	50	1	17977732	5393	23.47	1.71	12	0.23	1278.00	17573.00	34200	20230308	-12.28	24200	20231010	23.97	34200	-12.28	20230308	24200	23.97	20231010	34200	-12.28	20230308	24200	23.97	20231010	2.02	N	097520	500	91 억	1755738	N	N	0	N	N
137	20231108	090650	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30050	50	2	0.17	346731550	11507	8.42	30300	30300	30000	39000	21000	30000	30132.24	9.77	-3039	30566	30282	29716	29432	28866	30425	29575	91	9000	500	22200	50	1	17977732	5402	23.51	1.71	12	0.06	1278.00	17573.00	34200	20230308	-12.13	24200	20231010	24.17	34200	-12.13	20230308	24200	24.17	20231010	34200	-12.13	20230308	24200	24.17	20231010	2.02	N	097520	500	91 억	1755738	N	N	0	N	N
138	20231107	160652	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30000	250	2	0.84	4043802500	135877	55.22	29750	30000	29150	38650	20850	29750	29759.99	9.68	14715	30950	30350	29200	28600	27450	30650	28900	91	8900	500	22010	50	1	17977732	5393	23.47	1.71	12	0.76	1278.00	17573.00	34200	20230308	-12.28	24200	20231010	23.97	34200	-12.28	20230308	24200	23.97	20231010	34200	-12.28	20230308	24200	23.97	20231010	2.50	N	097520	500	91 억	1740794	N	N	3	N	N
139	20231107	150652	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29900	150	2	0.50	3604002850	121205	49.26	29750	30000	29150	38650	20850	29750	29734.77	9.68	12993	30950	30350	29200	28600	27450	30650	28900	91	8900	500	22010	50	1	17977732	5375	23.40	1.70	12	0.67	1278.00	17573.00	34200	20230308	-12.57	24200	20231010	23.55	34200	-12.57	20230308	24200	23.55	20231010	34200	-12.57	20230308	24200	23.55	20231010	2.50	N	097520	500	91 억	1740794	N	N	3	N	N
140	20231107	140656	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29800	50	2	0.17	3086098400	103856	42.21	29750	30000	29150	38650	20850	29750	29715.17	9.68	10541	30950	30350	29200	28600	27450	30650	28900	91	8900	500	22010	50	1	17977732	5357	23.32	1.70	12	0.58	1278.00	17573.00	34200	20230308	-12.87	24200	20231010	23.14	34200	-12.87	20230308	24200	23.14	20231010	34200	-12.87	20230308	24200	23.14	20231010	2.50	N	097520	500	91 억	1740794	N	N	3	N	N
141	20231107	130654	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29800	50	2	0.17	2625447200	88406	35.93	29750	30000	29150	38650	20850	29750	29697.61	9.68	9445	30950	30350	29200	28600	27450	30650	28900	91	8900	500	22010	50	1	17977732	5357	23.32	1.70	12	0.49	1278.00	17573.00	34200	20230308	-12.87	24200	20231010	23.14	34200	-12.87	20230308	24200	23.14	20231010	34200	-12.87	20230308	24200	23.14	20231010	2.50	N	097520	500	91 억	1740794	N	N	3	N	N
142	20231107	120650	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29750	0	3	0.00	2285980900	76981	31.29	29750	30000	29150	38650	20850	29750	29695.39	9.68	9085	30950	30350	29200	28600	27450	30650	28900	91	8900	500	22010	50	1	17977732	5348	23.28	1.69	12	0.43	1278.00	17573.00	34200	20230308	-13.01	24200	20231010	22.93	34200	-13.01	20230308	24200	22.93	20231010	34200	-13.01	20230308	24200	22.93	20231010	2.50	N	097520	500	91 억	1740794	N	N	3	N	N
143	20231107	110651	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29900	150	2	0.50	1960149550	66054	26.84	29750	30000	29150	38650	20850	29750	29674.96	9.68	10899	30950	30350	29200	28600	27450	30650	28900	91	8900	500	22010	50	1	17977732	5375	23.40	1.70	12	0.37	1278.00	17573.00	34200	20230308	-12.57	24200	20231010	23.55	34200	-12.57	20230308	24200	23.55	20231010	34200	-12.57	20230308	24200	23.55	20231010	2.50	N	097520	500	91 억	1740794	N	N	3	N	N
144	20231107	100659	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29850	100	2	0.34	1258644750	42565	17.30	29750	29950	29150	38650	20850	29750	29569.95	9.68	4311	30950	30350	29200	28600	27450	30650	28900	91	8900	500	22010	50	1	17977732	5366	23.36	1.70	12	0.24	1278.00	17573.00	34200	20230308	-12.72	24200	20231010	23.35	34200	-12.72	20230308	24200	23.35	20231010	34200	-12.72	20230308	24200	23.35	20231010	2.50	N	097520	500	91 억	1740794	N	N	3	N	N
145	20231107	090642	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	-350	5	-1.18	342044500	11616	4.72	29750	29750	29150	38650	20850	29750	29445.98	9.68	1072	30950	30350	29200	28600	27450	30650	28900	91	8900	500	22010	50	1	17977732	5285	23.00	1.67	12	0.06	1278.00	17573.00	34200	20230308	-14.04	24200	20231010	21.49	34200	-14.04	20230308	24200	21.49	20231010	34200	-14.04	20230308	24200	21.49	20231010	2.50	N	097520	500	91 억	1740794	N	N	3	N	N
146	20231106	160636	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29750	1700	2	6.06	7109415150	243796	422.54	28100	29800	28050	36450	19650	28050	29157.40	9.32	64452	28450	28250	27900	27700	27350	28325	27775	91	8400	500	20750	50	1	17977732	5348	23.28	1.69	12	1.36	1278.00	17573.00	34200	20230308	-13.01	24200	20231010	22.93	34200	-13.01	20230308	24200	22.93	20231010	34200	-13.01	20230308	24200	22.93	20231010	2.52	N	097520	500	91 억	1676365	N	N	3	N	N
147	20231106	150640	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29800	1750	2	6.24	6730232050	231040	400.43	28100	29800	28050	36450	19650	28050	29130.16	9.32	60599	28450	28250	27900	27700	27350	28325	27775	91	8400	500	20750	50	1	17977732	5357	23.32	1.70	12	1.29	1278.00	17573.00	34200	20230308	-12.87	24200	20231010	23.14	34200	-12.87	20230308	24200	23.14	20231010	34200	-12.87	20230308	24200	23.14	20231010	2.52	N	097520	500	91 억	1676365	N	N	2	N	N
148	20231106	140637	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29650	1600	2	5.70	5534098400	190755	330.61	28100	29700	28050	36450	19650	28050	29011.56	9.32	48766	28450	28250	27900	27700	27350	28325	27775	91	8400	500	20750	50	1	17977732	5330	23.20	1.69	12	1.06	1278.00	17573.00	34200	20230308	-13.30	24200	20231010	22.52	34200	-13.30	20230308	24200	22.52	20231010	34200	-13.30	20230308	24200	22.52	20231010	2.52	N	097520	500	91 억	1676365	N	N	2	N	N
149	20231106	130644	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29350	1300	2	4.63	4305371900	149099	258.41	28100	29400	28050	36450	19650	28050	28875.93	9.32	32074	28450	28250	27900	27700	27350	28325	27775	91	8400	500	20750	50	1	17977732	5276	22.97	1.67	12	0.83	1278.00	17573.00	34200	20230308	-14.18	24200	20231010	21.28	34200	-14.18	20230308	24200	21.28	20231010	34200	-14.18	20230308	24200	21.28	20231010	2.52	N	097520	500	91 억	1676365	N	N	2	N	N
150	20231106	120640	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29000	950	2	3.39	3405860450	118282	205.00	28100	29100	28050	36450	19650	28050	28794.42	9.32	24837	28450	28250	27900	27700	27350	28325	27775	91	8400	500	20750	50	1	17977732	5214	22.69	1.65	12	0.66	1278.00	17573.00	34200	20230308	-15.20	24200	20231010	19.83	34200	-15.20	20230308	24200	19.83	20231010	34200	-15.20	20230308	24200	19.83	20231010	2.52	N	097520	500	91 억	1676365	N	N	2	N	N
151	20231106	110640	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28900	850	2	3.03	2802737050	97492	168.97	28100	29050	28050	36450	19650	28050	28748.39	9.32	17795	28450	28250	27900	27700	27350	28325	27775	91	8400	500	20750	50	1	17977732	5196	22.61	1.64	12	0.54	1278.00	17573.00	34200	20230308	-15.50	24200	20231010	19.42	34200	-15.50	20230308	24200	19.42	20231010	34200	-15.50	20230308	24200	19.42	20231010	2.52	N	097520	500	91 억	1676365	N	N	2	N	N
152	20231106	100617	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28850	800	2	2.85	1464089400	51172	88.69	28100	29000	28050	36450	19650	28050	28611.15	9.32	7655	28450	28250	27900	27700	27350	28325	27775	91	8400	500	20750	50	1	17977732	5187	22.57	1.64	12	0.28	1278.00	17573.00	34200	20230308	-15.64	24200	20231010	19.21	34200	-15.64	20230308	24200	19.21	20231010	34200	-15.64	20230308	24200	19.21	20231010	2.52	N	097520	500	91 억	1676365	N	N	2	N	N
153	20231106	090640	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28150	100	2	0.36	82319700	2924	5.07	28100	28300	28050	36450	19650	28050	28153.15	9.32	1099	28450	28250	27900	27700	27350	28325	27775	91	8400	500	20750	50	1	17977732	5061	22.03	1.60	12	0.02	1278.00	17573.00	34200	20230308	-17.69	24200	20231010	16.32	34200	-17.69	20230308	24200	16.32	20231010	34200	-17.69	20230308	24200	16.32	20231010	2.52	N	097520	500	91 억	1676365	N	N	2	N	N
154	20231103	160632	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28050	0	3	0.00	1587310650	56981	81.84	28050	28100	27550	36450	19650	28050	27855.11	9.29	5617	28583	28316	27933	27666	27283	28125	27475	91	8400	500	20750	50	1	17977732	5043	21.95	1.60	12	0.32	1278.00	17573.00	34200	20230308	-17.98	24200	20231010	15.91	34200	-17.98	20230308	24200	15.91	20231010	34200	-17.98	20230308	24200	15.91	20231010	2.53	N	097520	500	91 억	1669809	N	N	2	N	N
155	20231103	150629	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28050	0	3	0.00	1449616350	52072	74.78	28050	28100	27550	36450	19650	28050	27838.69	9.29	4196	28583	28316	27933	27666	27283	28125	27475	91	8400	500	20750	50	1	17977732	5043	21.95	1.60	12	0.29	1278.00	17573.00	34200	20230308	-17.98	24200	20231010	15.91	34200	-17.98	20230308	24200	15.91	20231010	34200	-17.98	20230308	24200	15.91	20231010	2.53	N	097520	500	91 억	1669809	N	N	0	N	N
156	20231103	140631	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	-50	5	-0.18	1133360200	40770	58.55	28050	28100	27550	36450	19650	28050	27798.88	9.29	2381	28583	28316	27933	27666	27283	28125	27475	91	8400	500	20750	50	1	17977732	5034	21.91	1.59	12	0.23	1278.00	17573.00	34200	20230308	-18.13	24200	20231010	15.70	34200	-18.13	20230308	24200	15.70	20231010	34200	-18.13	20230308	24200	15.70	20231010	2.53	N	097520	500	91 억	1669809	N	N	0	N	N
157	20231103	130630	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	-150	5	-0.53	974699000	35093	50.40	28050	28100	27550	36450	19650	28050	27774.74	9.29	265	28583	28316	27933	27666	27283	28125	27475	91	8400	500	20750	50	1	17977732	5016	21.83	1.59	12	0.20	1278.00	17573.00	34200	20230308	-18.42	24200	20231010	15.29	34200	-18.42	20230308	24200	15.29	20231010	34200	-18.42	20230308	24200	15.29	20231010	2.53	N	097520	500	91 억	1669809	N	N	0	N	N
158	20231103	120631	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	-50	5	-0.18	923673150	33269	47.78	28050	28100	27550	36450	19650	28050	27763.78	9.29	-397	28583	28316	27933	27666	27283	28125	27475	91	8400	500	20750	50	1	17977732	5034	21.91	1.59	12	0.19	1278.00	17573.00	34200	20230308	-18.13	24200	20231010	15.70	34200	-18.13	20230308	24200	15.70	20231010	34200	-18.13	20230308	24200	15.70	20231010	2.53	N	097520	500	91 억	1669809	N	N	0	N	N
159	20231103	110635	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	-250	5	-0.89	730418600	26347	37.84	28050	28100	27550	36450	19650	28050	27723.03	9.29	-4331	28583	28316	27933	27666	27283	28125	27475	91	8400	500	20750	50	1	17977732	4998	21.75	1.58	12	0.15	1278.00	17573.00	34200	20230308	-18.71	24200	20231010	14.88	34200	-18.71	20230308	24200	14.88	20231010	34200	-18.71	20230308	24200	14.88	20231010	2.53	N	097520	500	91 억	1669809	N	N	0	N	N
160	20231103	100622	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27600	-450	5	-1.60	569813050	20571	29.54	28050	28100	27550	36450	19650	28050	27699.82	9.29	-7235	28583	28316	27933	27666	27283	28125	27475	91	8400	500	20750	50	1	17977732	4962	21.60	1.57	12	0.11	1278.00	17573.00	34200	20230308	-19.30	24200	20231010	14.05	34200	-19.30	20230308	24200	14.05	20231010	34200	-19.30	20230308	24200	14.05	20231010	2.53	N	097520	500	91 억	1669809	N	N	0	N	N
161	20231103	090625	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	-200	5	-0.71	68059200	2430	3.49	28050	28100	27850	36450	19650	28050	28007.90	9.29	-1292	28583	28316	27933	27666	27283	28125	27475	91	8400	500	20750	50	1	17977732	5007	21.79	1.58	12	0.01	1278.00	17573.00	34200	20230308	-18.57	24200	20231010	15.08	34200	-18.57	20230308	24200	15.08	20231010	34200	-18.57	20230308	24200	15.08	20231010	2.53	N	097520	500	91 억	1669809	N	N	0	N	N
162	20231102	160625	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28050	450	2	1.63	1926011250	69119	145.43	28150	28200	27550	35850	19350	27600	27865.04	9.21	13757	28166	27882	27616	27332	27066	27875	27325	91	8250	500	20420	50	1	17977732	5043	21.95	1.60	12	0.38	1278.00	17573.00	34200	20230308	-17.98	24200	20231010	15.91	34200	-17.98	20230308	24200	15.91	20231010	34200	-17.98	20230308	24200	15.91	20231010	2.56	N	097520	500	91 억	1656028	N	N	0	N	N
163	20231102	150632	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	300	2	1.09	1758555950	63136	132.85	28150	28200	27550	35850	19350	27600	27853.50	9.21	13479	28166	27882	27616	27332	27066	27875	27325	91	8250	500	20420	50	1	17977732	5016	21.83	1.59	12	0.35	1278.00	17573.00	34200	20230308	-18.42	24200	20231010	15.29	34200	-18.42	20230308	24200	15.29	20231010	34200	-18.42	20230308	24200	15.29	20231010	2.56	N	097520	500	91 억	1656028	N	N	0	N	N
164	20231102	140621	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	400	2	1.45	1602140800	57536	121.06	28150	28200	27550	35850	19350	27600	27845.93	9.21	11569	28166	27882	27616	27332	27066	27875	27325	91	8250	500	20420	50	1	17977732	5034	21.91	1.59	12	0.32	1278.00	17573.00	34200	20230308	-18.13	24200	20231010	15.70	34200	-18.13	20230308	24200	15.70	20231010	34200	-18.13	20230308	24200	15.70	20231010	2.56	N	097520	500	91 억	1656028	N	N	0	N	N
165	20231102	130626	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	300	2	1.09	1485971500	53383	112.32	28150	28200	27550	35850	19350	27600	27836.09	9.21	11181	28166	27882	27616	27332	27066	27875	27325	91	8250	500	20420	50	1	17977732	5016	21.83	1.59	12	0.30	1278.00	17573.00	34200	20230308	-18.42	24200	20231010	15.29	34200	-18.42	20230308	24200	15.29	20231010	34200	-18.42	20230308	24200	15.29	20231010	2.56	N	097520	500	91 억	1656028	N	N	0	N	N
166	20231102	120622	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	400	2	1.45	1406813050	50551	106.36	28150	28200	27550	35850	19350	27600	27829.62	9.21	9585	28166	27882	27616	27332	27066	27875	27325	91	8250	500	20420	50	1	17977732	5034	21.91	1.59	12	0.28	1278.00	17573.00	34200	20230308	-18.13	24200	20231010	15.70	34200	-18.13	20230308	24200	15.70	20231010	34200	-18.13	20230308	24200	15.70	20231010	2.56	N	097520	500	91 억	1656028	N	N	0	N	N
167	20231102	110623	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	400	2	1.45	1236252800	44453	93.53	28150	28200	27550	35850	19350	27600	27810.38	9.21	7564	28166	27882	27616	27332	27066	27875	27325	91	8250	500	20420	50	1	17977732	5034	21.91	1.59	12	0.25	1278.00	17573.00	34200	20230308	-18.13	24200	20231010	15.70	34200	-18.13	20230308	24200	15.70	20231010	34200	-18.13	20230308	24200	15.70	20231010	2.56	N	097520	500	91 억	1656028	N	N	0	N	N
168	20231102	100624	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	300	2	1.09	959375050	34537	72.67	28150	28200	27550	35850	19350	27600	27778.23	9.21	6900	28166	27882	27616	27332	27066	27875	27325	91	8250	500	20420	50	1	17977732	5016	21.83	1.59	12	0.19	1278.00	17573.00	34200	20230308	-18.42	24200	20231010	15.29	34200	-18.42	20230308	24200	15.29	20231010	34200	-18.42	20230308	24200	15.29	20231010	2.56	N	097520	500	91 억	1656028	N	N	0	N	N
169	20231102	090628	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	400	2	1.45	121143800	4314	9.08	28150	28200	27750	35850	19350	27600	28082.67	9.21	-305	28166	27882	27616	27332	27066	27875	27325	91	8250	500	20420	50	1	17977732	5034	21.91	1.59	12	0.02	1278.00	17573.00	34200	20230308	-18.13	24200	20231010	15.70	34200	-18.13	20230308	24200	15.70	20231010	34200	-18.13	20230308	24200	15.70	20231010	2.56	N	097520	500	91 억	1656028	N	N	0	N	N
170	20231101	160621	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27600	-100	5	-0.36	1303476700	47363	93.27	27600	27900	27350	36000	19400	27700	27520.90	9.11	18255	28900	28300	27800	27200	26700	28050	26950	91	8300	500	20490	50	1	17977732	4962	21.60	1.57	12	0.26	1278.00	17573.00	34200	20230308	-19.30	24200	20231010	14.05	34200	-19.30	20230308	24200	14.05	20231010	34200	-19.30	20230308	24200	14.05	20231010	2.69	N	097520	500	91 억	1637758	N	N	1	N	N
171	20231101	150622	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	-150	5	-0.54	1198554100	43550	85.76	27600	27900	27350	36000	19400	27700	27521.32	9.11	17259	28900	28300	27800	27200	26700	28050	26950	91	8300	500	20490	50	1	17977732	4953	21.56	1.57	12	0.24	1278.00	17573.00	34200	20230308	-19.44	24200	20231010	13.84	34200	-19.44	20230308	24200	13.84	20231010	34200	-19.44	20230308	24200	13.84	20231010	2.69	N	097520	500	91 억	1637758	N	N	1	N	N
172	20231101	140616	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27500	-200	5	-0.72	947547600	34431	67.80	27600	27900	27350	36000	19400	27700	27520.17	9.11	15967	28900	28300	27800	27200	26700	28050	26950	91	8300	500	20490	50	1	17977732	4944	21.52	1.56	12	0.19	1278.00	17573.00	34200	20230308	-19.59	24200	20231010	13.64	34200	-19.59	20230308	24200	13.64	20231010	34200	-19.59	20230308	24200	13.64	20231010	2.69	N	097520	500	91 억	1637758	N	N	1	N	N
173	20231101	130621	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27600	-100	5	-0.36	854480300	31049	61.14	27600	27900	27350	36000	19400	27700	27520.36	9.11	13728	28900	28300	27800	27200	26700	28050	26950	91	8300	500	20490	50	1	17977732	4962	21.60	1.57	12	0.17	1278.00	17573.00	34200	20230308	-19.30	24200	20231010	14.05	34200	-19.30	20230308	24200	14.05	20231010	34200	-19.30	20230308	24200	14.05	20231010	2.69	N	097520	500	91 억	1637758	N	N	1	N	N
174	20231101	120636	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27500	-200	5	-0.72	509089300	18465	36.36	27600	27900	27350	36000	19400	27700	27570.48	9.11	6473	28900	28300	27800	27200	26700	28050	26950	91	8300	500	20490	50	1	17977732	4944	21.52	1.56	12	0.10	1278.00	17573.00	34200	20230308	-19.59	24200	20231010	13.64	34200	-19.59	20230308	24200	13.64	20231010	34200	-19.59	20230308	24200	13.64	20231010	2.69	N	097520	500	91 억	1637758	N	N	1	N	N
175	20231101	110638	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	-300	5	-1.08	484448600	17567	34.59	27600	27900	27350	36000	19400	27700	27577.17	9.11	6361	28900	28300	27800	27200	26700	28050	26950	91	8300	500	20490	50	1	17977732	4926	21.44	1.56	12	0.10	1278.00	17573.00	34200	20230308	-19.88	24200	20231010	13.22	34200	-19.88	20230308	24200	13.22	20231010	34200	-19.88	20230308	24200	13.22	20231010	2.69	N	097520	500	91 억	1637758	N	N	1	N	N
176	20231101	100630	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27600	-100	5	-0.36	159776550	5768	11.36	27600	27900	27350	36000	19400	27700	27700.51	9.11	1332	28900	28300	27800	27200	26700	28050	26950	91	8300	500	20490	50	1	17977732	4962	21.60	1.57	12	0.03	1278.00	17573.00	34200	20230308	-19.30	24200	20231010	14.05	34200	-19.30	20230308	24200	14.05	20231010	34200	-19.30	20230308	24200	14.05	20231010	2.69	N	097520	500	91 억	1637758	N	N	1	N	N
177	20231101	090631	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	50	2	0.18	42738300	1550	3.05	27600	27750	27350	36000	19400	27700	27572.85	9.11	239	28900	28300	27800	27200	26700	28050	26950	91	8300	500	20490	50	1	17977732	4989	21.71	1.58	12	0.01	1278.00	17573.00	34200	20230308	-18.86	24200	20231010	14.67	34200	-18.86	20230308	24200	14.67	20231010	34200	-18.86	20230308	24200	14.67	20231010	2.69	N	097520	500	91 억	1637758	N	N	1	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History