KissMeData/090460/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160742	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21650	400	2	1.88	12038129850	559870	95.84	21250	21850	20950	27600	14900	21250	21501.29	9.31	-4900	94581	21950	21600	21350	21000	20750	21475	20875	172	6350	500	15720	50	1	34464379	7462	5.18	1.21	12	1.62	4176.00	17852.00	29350	20230706	-26.24	18200	20231027	18.96	29350	-26.24	20230706	18200	18.96	20231027	29350	-26.24	20230706	18200	18.96	20231027	4.77	N	090460	500	172 억	3206915	N	N	5669	N	N
3	20231130	150743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	450	2	2.12	10732406050	499579	85.52	21250	21850	20950	27600	14900	21250	21482.90	9.31	-4900	77136	21950	21600	21350	21000	20750	21475	20875	172	6350	500	15720	50	1	34464379	7479	5.20	1.22	12	1.45	4176.00	17852.00	29350	20230706	-26.06	18200	20231027	19.23	29350	-26.06	20230706	18200	19.23	20231027	29350	-26.06	20230706	18200	19.23	20231027	4.77	N	090460	500	172 억	3206915	N	N	3310	N	N
4	20231130	140739	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21650	400	2	1.88	8050565100	375945	64.35	21250	21700	20950	27600	14900	21250	21414.21	9.31	-4900	61068	21950	21600	21350	21000	20750	21475	20875	172	6350	500	15720	50	1	34464379	7462	5.18	1.21	12	1.09	4176.00	17852.00	29350	20230706	-26.24	18200	20231027	18.96	29350	-26.24	20230706	18200	18.96	20231027	29350	-26.24	20230706	18200	18.96	20231027	4.77	N	090460	500	172 억	3206915	N	N	3310	N	N
5	20231130	130736	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21500	250	2	1.18	5954753850	278814	47.73	21250	21550	20950	27600	14900	21250	21357.44	9.31	-4900	38892	21950	21600	21350	21000	20750	21475	20875	172	6350	500	15720	50	1	34464379	7410	5.15	1.20	12	0.81	4176.00	17852.00	29350	20230706	-26.75	18200	20231027	18.13	29350	-26.75	20230706	18200	18.13	20231027	29350	-26.75	20230706	18200	18.13	20231027	4.77	N	090460	500	172 억	3206915	N	N	3310	N	N
6	20231130	120748	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21350	100	2	0.47	4657253050	218211	37.35	21250	21550	20950	27600	14900	21250	21342.89	9.31	-4900	17821	21950	21600	21350	21000	20750	21475	20875	172	6350	500	15720	50	1	34464379	7358	5.11	1.20	12	0.63	4176.00	17852.00	29350	20230706	-27.26	18200	20231027	17.31	29350	-27.26	20230706	18200	17.31	20231027	29350	-27.26	20230706	18200	17.31	20231027	4.77	N	090460	500	172 억	3206915	N	N	3310	N	N
7	20231130	110743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	0	3	0.00	3727035200	174721	29.91	21250	21550	20950	27600	14900	21250	21331.35	9.31	-4900	3206	21950	21600	21350	21000	20750	21475	20875	172	6350	500	15720	50	1	34464379	7324	5.09	1.19	12	0.51	4176.00	17852.00	29350	20230706	-27.60	18200	20231027	16.76	29350	-27.60	20230706	18200	16.76	20231027	29350	-27.60	20230706	18200	16.76	20231027	4.77	N	090460	500	172 억	3206915	N	N	3310	N	N
8	20231130	100737	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21450	200	2	0.94	2684707900	126019	21.57	21250	21550	20950	27600	14900	21250	21303.99	9.31	-4900	6543	21950	21600	21350	21000	20750	21475	20875	172	6350	500	15720	50	1	34464379	7393	5.14	1.20	12	0.37	4176.00	17852.00	29350	20230706	-26.92	18200	20231027	17.86	29350	-26.92	20230706	18200	17.86	20231027	29350	-26.92	20230706	18200	17.86	20231027	4.77	N	090460	500	172 억	3206915	N	N	3310	N	N
9	20231130	090739	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	-150	5	-0.71	539095700	25537	4.37	21250	21300	20950	27600	14900	21250	21110.38	9.31	-4900	727	21950	21600	21350	21000	20750	21475	20875	172	6350	500	15720	50	1	34464379	7272	5.05	1.18	12	0.07	4176.00	17852.00	29350	20230706	-28.11	18200	20231027	15.93	29350	-28.11	20230706	18200	15.93	20231027	29350	-28.11	20230706	18200	15.93	20231027	4.77	N	090460	500	172 억	3206915	N	N	3310	N	N
10	20231129	160734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	100	2	0.47	12424568050	580926	73.57	21350	21700	21100	27450	14850	21150	21387.75	9.41	0	-10425	22250	21700	21200	20650	20150	21975	20925	172	6300	500	15650	50	1	34464379	7324	5.09	1.19	12	1.69	4176.00	17852.00	29350	20230706	-27.60	18200	20231027	16.76	29350	-27.60	20230706	18200	16.76	20231027	29350	-27.60	20230706	18200	16.76	20231027	4.82	N	090460	500	172 억	3244031	N	N	3310	N	N
11	20231129	150741	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	100	2	0.47	11351528600	530296	67.16	21350	21700	21200	27450	14850	21150	21406.05	9.41	0	-17152	22250	21700	21200	20650	20150	21975	20925	172	6300	500	15650	50	1	34464379	7324	5.09	1.19	12	1.54	4176.00	17852.00	29350	20230706	-27.60	18200	20231027	16.76	29350	-27.60	20230706	18200	16.76	20231027	29350	-27.60	20230706	18200	16.76	20231027	4.82	N	090460	500	172 억	3244031	N	N	1193	N	N
12	20231129	140737	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21450	300	2	1.42	9369807400	437506	55.40	21350	21700	21200	27450	14850	21150	21416.44	9.41	0	-18775	22250	21700	21200	20650	20150	21975	20925	172	6300	500	15650	50	1	34464379	7393	5.14	1.20	12	1.27	4176.00	17852.00	29350	20230706	-26.92	18200	20231027	17.86	29350	-26.92	20230706	18200	17.86	20231027	29350	-26.92	20230706	18200	17.86	20231027	4.82	N	090460	500	172 억	3244031	N	N	1193	N	N
13	20231129	130738	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21350	200	2	0.95	6043395550	283159	35.86	21350	21550	21200	27450	14850	21150	21342.80	9.41	0	-29950	22250	21700	21200	20650	20150	21975	20925	172	6300	500	15650	50	1	34464379	7358	5.11	1.20	12	0.82	4176.00	17852.00	29350	20230706	-27.26	18200	20231027	17.31	29350	-27.26	20230706	18200	17.31	20231027	29350	-27.26	20230706	18200	17.31	20231027	4.82	N	090460	500	172 억	3244031	N	N	1193	N	N
14	20231129	120739	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21350	200	2	0.95	5420886300	253981	32.16	21350	21550	21200	27450	14850	21150	21343.71	9.41	0	-28891	22250	21700	21200	20650	20150	21975	20925	172	6300	500	15650	50	1	34464379	7358	5.11	1.20	12	0.74	4176.00	17852.00	29350	20230706	-27.26	18200	20231027	17.31	29350	-27.26	20230706	18200	17.31	20231027	29350	-27.26	20230706	18200	17.31	20231027	4.82	N	090460	500	172 억	3244031	N	N	1193	N	N
15	20231129	110739	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21400	250	2	1.18	4499482700	210813	26.70	21350	21550	21200	27450	14850	21150	21343.53	9.41	0	-31087	22250	21700	21200	20650	20150	21975	20925	172	6300	500	15650	50	1	34464379	7375	5.12	1.20	12	0.61	4176.00	17852.00	29350	20230706	-27.09	18200	20231027	17.58	29350	-27.09	20230706	18200	17.58	20231027	29350	-27.09	20230706	18200	17.58	20231027	4.82	N	090460	500	172 억	3244031	N	N	1193	N	N
16	20231129	100737	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21350	200	2	0.95	3458832050	162113	20.53	21350	21550	21200	27450	14850	21150	21335.99	9.41	0	-24504	22250	21700	21200	20650	20150	21975	20925	172	6300	500	15650	50	1	34464379	7358	5.11	1.20	12	0.47	4176.00	17852.00	29350	20230706	-27.26	18200	20231027	17.31	29350	-27.26	20230706	18200	17.31	20231027	29350	-27.26	20230706	18200	17.31	20231027	4.82	N	090460	500	172 억	3244031	N	N	1193	N	N
17	20231129	090734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21350	200	2	0.95	1397395300	65359	8.28	21350	21550	21200	27450	14850	21150	21380.48	9.41	0	-19133	22250	21700	21200	20650	20150	21975	20925	172	6300	500	15650	50	1	34464379	7358	5.11	1.20	12	0.19	4176.00	17852.00	29350	20230706	-27.26	18200	20231027	17.31	29350	-27.26	20230706	18200	17.31	20231027	29350	-27.26	20230706	18200	17.31	20231027	4.82	N	090460	500	172 억	3244031	N	N	1193	N	N
18	20231128	160735	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	750	2	3.68	16696770250	786378	462.37	20750	21750	20700	26500	14300	20400	21232.51	9.06	0	131299	20866	20632	20466	20232	20066	20750	20350	172	6100	500	15090	50	1	34464379	7289	5.06	1.18	12	2.28	4176.00	17852.00	29350	20230706	-27.94	18200	20231027	16.21	29350	-27.94	20230706	18200	16.21	20231027	29350	-27.94	20230706	18200	16.21	20231027	4.73	N	090460	500	172 억	3123771	N	N	1193	N	N
19	20231128	150648	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	850	2	4.17	16051992550	755920	444.46	20750	21750	20700	26500	14300	20400	21235.04	9.06	0	126124	20866	20632	20466	20232	20066	20750	20350	172	6100	500	15090	50	1	34464379	7324	5.09	1.19	12	2.19	4176.00	17852.00	29350	20230706	-27.60	18200	20231027	16.76	29350	-27.60	20230706	18200	16.76	20231027	29350	-27.60	20230706	18200	16.76	20231027	4.73	N	090460	500	172 억	3123771	N	N	730	N	N
20	20231128	140735	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21300	900	2	4.41	14856203750	699537	411.31	20750	21750	20700	26500	14300	20400	21237.20	9.06	0	120071	20866	20632	20466	20232	20066	20750	20350	172	6100	500	15090	50	1	34464379	7341	5.10	1.19	12	2.03	4176.00	17852.00	29350	20230706	-27.43	18200	20231027	17.03	29350	-27.43	20230706	18200	17.03	20231027	29350	-27.43	20230706	18200	17.03	20231027	4.73	N	090460	500	172 억	3123771	N	N	730	N	N
21	20231128	130730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21300	900	2	4.41	13840999850	651902	383.30	20750	21750	20700	26500	14300	20400	21231.72	9.06	0	117751	20866	20632	20466	20232	20066	20750	20350	172	6100	500	15090	50	1	34464379	7341	5.10	1.19	12	1.89	4176.00	17852.00	29350	20230706	-27.43	18200	20231027	17.03	29350	-27.43	20230706	18200	17.03	20231027	29350	-27.43	20230706	18200	17.03	20231027	4.73	N	090460	500	172 억	3123771	N	N	730	N	N
22	20231128	120734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21350	950	2	4.66	12310650200	579792	340.90	20750	21750	20700	26500	14300	20400	21232.87	9.06	0	105034	20866	20632	20466	20232	20066	20750	20350	172	6100	500	15090	50	1	34464379	7358	5.11	1.20	12	1.68	4176.00	17852.00	29350	20230706	-27.26	18200	20231027	17.31	29350	-27.26	20230706	18200	17.31	20231027	29350	-27.26	20230706	18200	17.31	20231027	4.73	N	090460	500	172 억	3123771	N	N	730	N	N
23	20231128	110733	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21350	950	2	4.66	7836716950	371711	218.56	20750	21400	20700	26500	14300	20400	21082.82	9.06	0	35414	20866	20632	20466	20232	20066	20750	20350	172	6100	500	15090	50	1	34464379	7358	5.11	1.20	12	1.08	4176.00	17852.00	29350	20230706	-27.26	18200	20231027	17.31	29350	-27.26	20230706	18200	17.31	20231027	29350	-27.26	20230706	18200	17.31	20231027	4.73	N	090460	500	172 억	3123771	N	N	730	N	N
24	20231128	100733	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20850	450	2	2.21	5650739250	267953	157.55	20750	21400	20700	26500	14300	20400	21088.55	9.06	0	22420	20866	20632	20466	20232	20066	20750	20350	172	6100	500	15090	50	1	34464379	7186	4.99	1.17	12	0.78	4176.00	17852.00	29350	20230706	-28.96	18200	20231027	14.56	29350	-28.96	20230706	18200	14.56	20231027	29350	-28.96	20230706	18200	14.56	20231027	4.73	N	090460	500	172 억	3123771	N	N	730	N	N
25	20231128	090730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21050	650	2	3.19	2469282450	116996	68.79	20750	21400	20700	26500	14300	20400	21105.71	9.06	0	10497	20866	20632	20466	20232	20066	20750	20350	172	6100	500	15090	50	1	34464379	7255	5.04	1.18	12	0.34	4176.00	17852.00	29350	20230706	-28.28	18200	20231027	15.66	29350	-28.28	20230706	18200	15.66	20231027	29350	-28.28	20230706	18200	15.66	20231027	4.73	N	090460	500	172 억	3123771	N	N	730	N	N
26	20231127	160730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20400	50	2	0.25	3445108400	168330	78.85	20350	20700	20300	26450	14250	20350	20466.88	9.00	245	26023	20883	20616	20433	20166	19983	20525	20075	172	6100	500	15050	50	1	34464379	7031	4.89	1.14	12	0.49	4176.00	17852.00	29350	20230706	-30.49	18200	20231027	12.09	29350	-30.49	20230706	18200	12.09	20231027	29350	-30.49	20230706	18200	12.09	20231027	4.61	N	090460	500	172 억	3102943	N	N	730	N	N
27	20231127	150731	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	100	2	0.49	3151476900	153941	72.11	20350	20700	20300	26450	14250	20350	20472.22	9.00	245	25081	20883	20616	20433	20166	19983	20525	20075	172	6100	500	15050	50	1	34464379	7048	4.90	1.15	12	0.45	4176.00	17852.00	29350	20230706	-30.32	18200	20231027	12.36	29350	-30.32	20230706	18200	12.36	20231027	29350	-30.32	20230706	18200	12.36	20231027	4.61	N	090460	500	172 억	3102943	N	N	705	N	N
28	20231127	140736	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	100	2	0.49	2656976150	129737	60.78	20350	20700	20300	26450	14250	20350	20480.01	9.00	245	15096	20883	20616	20433	20166	19983	20525	20075	172	6100	500	15050	50	1	34464379	7048	4.90	1.15	12	0.38	4176.00	17852.00	29350	20230706	-30.32	18200	20231027	12.36	29350	-30.32	20230706	18200	12.36	20231027	29350	-30.32	20230706	18200	12.36	20231027	4.61	N	090460	500	172 억	3102943	N	N	705	N	N
29	20231127	130734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	100	2	0.49	2061408200	100628	47.14	20350	20700	20300	26450	14250	20350	20485.84	9.00	245	11050	20883	20616	20433	20166	19983	20525	20075	172	6100	500	15050	50	1	34464379	7048	4.90	1.15	12	0.29	4176.00	17852.00	29350	20230706	-30.32	18200	20231027	12.36	29350	-30.32	20230706	18200	12.36	20231027	29350	-30.32	20230706	18200	12.36	20231027	4.61	N	090460	500	172 억	3102943	N	N	705	N	N
30	20231127	120736	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20500	150	2	0.74	1568541100	76471	35.82	20350	20700	20300	26450	14250	20350	20512.22	9.00	245	2855	20883	20616	20433	20166	19983	20525	20075	172	6100	500	15050	50	1	34464379	7065	4.91	1.15	12	0.22	4176.00	17852.00	29350	20230706	-30.15	18200	20231027	12.64	29350	-30.15	20230706	18200	12.64	20231027	29350	-30.15	20230706	18200	12.64	20231027	4.61	N	090460	500	172 억	3102943	N	N	705	N	N
31	20231127	110724	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20650	300	2	1.47	1265571200	61748	28.93	20350	20700	20300	26450	14250	20350	20496.46	9.00	245	231	20883	20616	20433	20166	19983	20525	20075	172	6100	500	15050	50	1	34464379	7117	4.94	1.16	12	0.18	4176.00	17852.00	29350	20230706	-29.64	18200	20231027	13.46	29350	-29.64	20230706	18200	13.46	20231027	29350	-29.64	20230706	18200	13.46	20231027	4.61	N	090460	500	172 억	3102943	N	N	705	N	N
32	20231127	100723	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	100	2	0.49	574943500	28125	13.18	20350	20600	20300	26450	14250	20350	20443.43	9.00	245	-7114	20883	20616	20433	20166	19983	20525	20075	172	6100	500	15050	50	1	34464379	7048	4.90	1.15	12	0.08	4176.00	17852.00	29350	20230706	-30.32	18200	20231027	12.36	29350	-30.32	20230706	18200	12.36	20231027	29350	-30.32	20230706	18200	12.36	20231027	4.61	N	090460	500	172 억	3102943	N	N	705	N	N
33	20231127	090726	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20400	50	2	0.25	98904200	4856	2.27	20350	20450	20350	26450	14250	20350	20368.57	9.00	245	-1627	20883	20616	20433	20166	19983	20525	20075	172	6100	500	15050	50	1	34464379	7031	4.89	1.14	12	0.01	4176.00	17852.00	29350	20230706	-30.49	18200	20231027	12.09	29350	-30.49	20230706	18200	12.09	20231027	29350	-30.49	20230706	18200	12.09	20231027	4.61	N	090460	500	172 억	3102943	N	N	705	N	N
34	20231124	160719	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	-250	5	-1.21	4346738800	212519	52.74	20550	20700	20250	26750	14450	20600	20453.32	8.99	0	7560	22133	21366	20933	20166	19733	21150	19950	172	6150	500	15240	50	1	34464379	7014	4.87	1.14	12	0.62	4176.00	17852.00	29350	20230706	-30.66	18200	20231027	11.81	29350	-30.66	20230706	18200	11.81	20231027	29350	-30.66	20230706	18200	11.81	20231027	4.56	N	090460	500	172 억	3097934	N	N	705	N	N
35	20231124	150727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20400	-200	5	-0.97	3386013500	165241	41.01	20550	20700	20350	26750	14450	20600	20491.08	8.99	0	-5206	22133	21366	20933	20166	19733	21150	19950	172	6150	500	15240	50	1	34464379	7031	4.89	1.14	12	0.48	4176.00	17852.00	29350	20230706	-30.49	18200	20231027	12.09	29350	-30.49	20230706	18200	12.09	20231027	29350	-30.49	20230706	18200	12.09	20231027	4.56	N	090460	500	172 억	3097934	N	N	0	N	N
36	20231124	140729	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20400	-200	5	-0.97	2764009800	134809	33.45	20550	20700	20350	26750	14450	20600	20502.85	8.99	0	-3623	22133	21366	20933	20166	19733	21150	19950	172	6150	500	15240	50	1	34464379	7031	4.89	1.14	12	0.39	4176.00	17852.00	29350	20230706	-30.49	18200	20231027	12.09	29350	-30.49	20230706	18200	12.09	20231027	29350	-30.49	20230706	18200	12.09	20231027	4.56	N	090460	500	172 억	3097934	N	N	0	N	N
37	20231124	130724	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20400	-200	5	-0.97	2461259000	119979	29.77	20550	20700	20350	26750	14450	20600	20513.78	8.99	0	-3940	22133	21366	20933	20166	19733	21150	19950	172	6150	500	15240	50	1	34464379	7031	4.89	1.14	12	0.35	4176.00	17852.00	29350	20230706	-30.49	18200	20231027	12.09	29350	-30.49	20230706	18200	12.09	20231027	29350	-30.49	20230706	18200	12.09	20231027	4.56	N	090460	500	172 억	3097934	N	N	0	N	N
38	20231124	120729	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20500	-100	5	-0.49	2235006550	108892	27.02	20550	20700	20350	26750	14450	20600	20524.69	8.99	0	-6029	22133	21366	20933	20166	19733	21150	19950	172	6150	500	15240	50	1	34464379	7065	4.91	1.15	12	0.32	4176.00	17852.00	29350	20230706	-30.15	18200	20231027	12.64	29350	-30.15	20230706	18200	12.64	20231027	29350	-30.15	20230706	18200	12.64	20231027	4.56	N	090460	500	172 억	3097934	N	N	0	N	N
39	20231124	110724	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	-150	5	-0.73	1746119900	84934	21.08	20550	20700	20450	26750	14450	20600	20558.34	8.99	0	-7399	22133	21366	20933	20166	19733	21150	19950	172	6150	500	15240	50	1	34464379	7048	4.90	1.15	12	0.25	4176.00	17852.00	29350	20230706	-30.32	18200	20231027	12.36	29350	-30.32	20230706	18200	12.36	20231027	29350	-30.32	20230706	18200	12.36	20231027	4.56	N	090460	500	172 억	3097934	N	N	0	N	N
40	20231124	100724	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20550	-50	5	-0.24	1122454800	54497	13.52	20550	20700	20500	26750	14450	20600	20596.61	8.99	0	-9835	22133	21366	20933	20166	19733	21150	19950	172	6150	500	15240	50	1	34464379	7082	4.92	1.15	12	0.16	4176.00	17852.00	29350	20230706	-29.98	18200	20231027	12.91	29350	-29.98	20230706	18200	12.91	20231027	29350	-29.98	20230706	18200	12.91	20231027	4.56	N	090460	500	172 억	3097934	N	N	0	N	N
41	20231124	090723	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20600	0	3	0.00	198290600	9642	2.39	20550	20700	20500	26750	14450	20600	20563.69	8.99	0	668	22133	21366	20933	20166	19733	21150	19950	172	6150	500	15240	50	1	34464379	7100	4.93	1.15	12	0.03	4176.00	17852.00	29350	20230706	-29.81	18200	20231027	13.19	29350	-29.81	20230706	18200	13.19	20231027	29350	-29.81	20230706	18200	13.19	20231027	4.56	N	090460	500	172 억	3097934	N	N	0	N	N
42	20231123	160714	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20600	-350	5	-1.67	8393413850	400044	113.00	21300	21700	20500	27200	14700	20950	20981.65	9.11	490	-39092	21450	21200	21050	20800	20650	21150	20750	172	6250	500	15500	50	1	34464379	7100	4.93	1.15	12	1.16	4176.00	17852.00	29350	20230706	-29.81	18200	20231027	13.19	29350	-29.81	20230706	18200	13.19	20231027	29350	-29.81	20230706	18200	13.19	20231027	4.57	N	090460	500	172 억	3140989	N	N	425	N	N
43	20231123	150739	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20550	-400	5	-1.91	7858376850	374020	105.65	21300	21700	20500	27200	14700	20950	21010.58	9.11	490	-42801	21450	21200	21050	20800	20650	21150	20750	172	6250	500	15500	50	1	34464379	7082	4.92	1.15	12	1.09	4176.00	17852.00	29350	20230706	-29.98	18200	20231027	12.91	29350	-29.98	20230706	18200	12.91	20231027	29350	-29.98	20230706	18200	12.91	20231027	4.57	N	090460	500	172 억	3140989	N	N	425	N	N
44	20231123	140735	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20900	-50	5	-0.24	6421342100	304528	86.02	21300	21700	20650	27200	14700	20950	21086.21	9.11	490	-40080	21450	21200	21050	20800	20650	21150	20750	172	6250	500	15500	50	1	34464379	7203	5.00	1.17	12	0.88	4176.00	17852.00	29350	20230706	-28.79	18200	20231027	14.84	29350	-28.79	20230706	18200	14.84	20231027	29350	-28.79	20230706	18200	14.84	20231027	4.57	N	090460	500	172 억	3140989	N	N	425	N	N
45	20231123	130735	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20700	-250	5	-1.19	5559126200	263066	74.31	21300	21700	20650	27200	14700	20950	21132.06	9.11	490	-37669	21450	21200	21050	20800	20650	21150	20750	172	6250	500	15500	50	1	34464379	7134	4.96	1.16	12	0.76	4176.00	17852.00	29350	20230706	-29.47	18200	20231027	13.74	29350	-29.47	20230706	18200	13.74	20231027	29350	-29.47	20230706	18200	13.74	20231027	4.57	N	090460	500	172 억	3140989	N	N	425	N	N
46	20231123	120726	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20800	-150	5	-0.72	4831020250	228000	64.40	21300	21700	20750	27200	14700	20950	21188.69	9.11	490	-36208	21450	21200	21050	20800	20650	21150	20750	172	6250	500	15500	50	1	34464379	7169	4.98	1.17	12	0.66	4176.00	17852.00	29350	20230706	-29.13	18200	20231027	14.29	29350	-29.13	20230706	18200	14.29	20231027	29350	-29.13	20230706	18200	14.29	20231027	4.57	N	090460	500	172 억	3140989	N	N	425	N	N
47	20231123	110743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	50	2	0.24	3636729250	170778	48.24	21300	21700	20950	27200	14700	20950	21295.07	9.11	490	-37169	21450	21200	21050	20800	20650	21150	20750	172	6250	500	15500	50	1	34464379	7238	5.03	1.18	12	0.50	4176.00	17852.00	29350	20230706	-28.45	18200	20231027	15.38	29350	-28.45	20230706	18200	15.38	20231027	29350	-28.45	20230706	18200	15.38	20231027	4.57	N	090460	500	172 억	3140989	N	N	425	N	N
48	20231123	100727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	200	2	0.95	2840697700	133025	37.57	21300	21700	21100	27200	14700	20950	21354.62	9.11	490	-23271	21450	21200	21050	20800	20650	21150	20750	172	6250	500	15500	50	1	34464379	7289	5.06	1.18	12	0.39	4176.00	17852.00	29350	20230706	-27.94	18200	20231027	16.21	29350	-27.94	20230706	18200	16.21	20231027	29350	-27.94	20230706	18200	16.21	20231027	4.57	N	090460	500	172 억	3140989	N	N	425	N	N
49	20231123	090723	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21400	450	2	2.15	1306129000	60814	17.18	21300	21700	21300	27200	14700	20950	21477.44	9.11	490	7424	21450	21200	21050	20800	20650	21150	20750	172	6250	500	15500	50	1	34464379	7375	5.12	1.20	12	0.18	4176.00	17852.00	29350	20230706	-27.09	18200	20231027	17.58	29350	-27.09	20230706	18200	17.58	20231027	29350	-27.09	20230706	18200	17.58	20231027	4.57	N	090460	500	172 억	3140989	N	N	425	N	N
50	20231122	160658	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	-200	5	-0.95	3101191500	147365	60.64	20950	21300	20900	27450	14850	21150	21044.89	9.22	0	-36018	21583	21366	21183	20966	20783	21350	20950	172	6300	500	15650	50	1	34464379	7220	5.02	1.17	12	0.43	4176.00	17852.00	29350	20230706	-28.62	18200	20231027	15.11	29350	-28.62	20230706	18200	15.11	20231027	29350	-28.62	20230706	18200	15.11	20231027	4.56	N	090460	500	172 억	3176708	N	N	425	N	N
51	20231122	150711	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	-150	5	-0.71	2604750950	123673	50.89	20950	21300	20900	27450	14850	21150	21061.60	9.22	0	-32521	21583	21366	21183	20966	20783	21350	20950	172	6300	500	15650	50	1	34464379	7238	5.03	1.18	12	0.36	4176.00	17852.00	29350	20230706	-28.45	18200	20231027	15.38	29350	-28.45	20230706	18200	15.38	20231027	29350	-28.45	20230706	18200	15.38	20231027	4.56	N	090460	500	172 억	3176708	N	N	1265	N	N
52	20231122	140703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	-50	5	-0.24	2047460050	97199	39.99	20950	21300	20900	27450	14850	21150	21064.62	9.22	0	-22873	21583	21366	21183	20966	20783	21350	20950	172	6300	500	15650	50	1	34464379	7272	5.05	1.18	12	0.28	4176.00	17852.00	29350	20230706	-28.11	18200	20231027	15.93	29350	-28.11	20230706	18200	15.93	20231027	29350	-28.11	20230706	18200	15.93	20231027	4.56	N	090460	500	172 억	3176708	N	N	1265	N	N
53	20231122	130730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21050	-100	5	-0.47	1638265900	77746	31.99	20950	21300	20900	27450	14850	21150	21072.03	9.22	0	-12356	21583	21366	21183	20966	20783	21350	20950	172	6300	500	15650	50	1	34464379	7255	5.04	1.18	12	0.23	4176.00	17852.00	29350	20230706	-28.28	18200	20231027	15.66	29350	-28.28	20230706	18200	15.66	20231027	29350	-28.28	20230706	18200	15.66	20231027	4.56	N	090460	500	172 억	3176708	N	N	1265	N	N
54	20231122	120733	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21050	-100	5	-0.47	1354070150	64223	26.43	20950	21300	20900	27450	14850	21150	21083.88	9.22	0	-5600	21583	21366	21183	20966	20783	21350	20950	172	6300	500	15650	50	1	34464379	7255	5.04	1.18	12	0.19	4176.00	17852.00	29350	20230706	-28.28	18200	20231027	15.66	29350	-28.28	20230706	18200	15.66	20231027	29350	-28.28	20230706	18200	15.66	20231027	4.56	N	090460	500	172 억	3176708	N	N	1265	N	N
55	20231122	110804	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	0	3	0.00	1090009550	51695	21.27	20950	21300	20900	27450	14850	21150	21085.40	9.22	0	-1102	21583	21366	21183	20966	20783	21350	20950	172	6300	500	15650	50	1	34464379	7289	5.06	1.18	12	0.15	4176.00	17852.00	29350	20230706	-27.94	18200	20231027	16.21	29350	-27.94	20230706	18200	16.21	20231027	29350	-27.94	20230706	18200	16.21	20231027	4.56	N	090460	500	172 억	3176708	N	N	1265	N	N
56	20231122	100743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	50	2	0.24	735944450	34977	14.39	20950	21250	20900	27450	14850	21150	21040.81	9.22	0	2068	21583	21366	21183	20966	20783	21350	20950	172	6300	500	15650	50	1	34464379	7306	5.08	1.19	12	0.10	4176.00	17852.00	29350	20230706	-27.77	18200	20231027	16.48	29350	-27.77	20230706	18200	16.48	20231027	29350	-27.77	20230706	18200	16.48	20231027	4.56	N	090460	500	172 억	3176708	N	N	1265	N	N
57	20231122	090706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	-200	5	-0.95	128744750	6147	2.53	20950	21000	20900	27450	14850	21150	20944.32	9.22	0	-1154	21583	21366	21183	20966	20783	21350	20950	172	6300	500	15650	50	1	34464379	7220	5.02	1.17	12	0.02	4176.00	17852.00	29350	20230706	-28.62	18200	20231027	15.11	29350	-28.62	20230706	18200	15.11	20231027	29350	-28.62	20230706	18200	15.11	20231027	4.56	N	090460	500	172 억	3176708	N	N	1265	N	N
58	20231121	160709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	-100	5	-0.47	5109344250	241013	58.09	21150	21400	21000	27600	14900	21250	21199.58	9.36	0	-41444	21650	21450	21150	20950	20650	21550	21050	172	6350	500	15720	50	1	34464379	7289	5.06	1.18	12	0.70	4176.00	17852.00	29350	20230706	-27.94	18200	20231027	16.21	29350	-27.94	20230706	18200	16.21	20231027	29350	-27.94	20230706	18200	16.21	20231027	4.55	N	090460	500	172 억	3225456	N	N	1265	N	N
59	20231121	150708	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	0	3	0.00	4748507650	223996	53.99	21150	21400	21000	27600	14900	21250	21199.07	9.36	0	-35430	21650	21450	21150	20950	20650	21550	21050	172	6350	500	15720	50	1	34464379	7324	5.09	1.19	12	0.65	4176.00	17852.00	29350	20230706	-27.60	18200	20231027	16.76	29350	-27.60	20230706	18200	16.76	20231027	29350	-27.60	20230706	18200	16.76	20231027	4.55	N	090460	500	172 억	3225456	N	N	420	N	N
60	20231121	140701	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21050	-200	5	-0.94	3713011500	174988	42.18	21150	21400	21050	27600	14900	21250	21218.66	9.36	0	-32076	21650	21450	21150	20950	20650	21550	21050	172	6350	500	15720	50	1	34464379	7255	5.04	1.18	12	0.51	4176.00	17852.00	29350	20230706	-28.28	18200	20231027	15.66	29350	-28.28	20230706	18200	15.66	20231027	29350	-28.28	20230706	18200	15.66	20231027	4.55	N	090460	500	172 억	3225456	N	N	420	N	N
61	20231121	130656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	-50	5	-0.24	3267228400	153862	37.08	21150	21400	21100	27600	14900	21250	21234.80	9.36	0	-25407	21650	21450	21150	20950	20650	21550	21050	172	6350	500	15720	50	1	34464379	7306	5.08	1.19	12	0.45	4176.00	17852.00	29350	20230706	-27.77	18200	20231027	16.48	29350	-27.77	20230706	18200	16.48	20231027	29350	-27.77	20230706	18200	16.48	20231027	4.55	N	090460	500	172 억	3225456	N	N	420	N	N
62	20231121	120654	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	-100	5	-0.47	2853041550	134273	32.36	21150	21400	21150	27600	14900	21250	21248.07	9.36	0	-22680	21650	21450	21150	20950	20650	21550	21050	172	6350	500	15720	50	1	34464379	7289	5.06	1.18	12	0.39	4176.00	17852.00	29350	20230706	-27.94	18200	20231027	16.21	29350	-27.94	20230706	18200	16.21	20231027	29350	-27.94	20230706	18200	16.21	20231027	4.55	N	090460	500	172 억	3225456	N	N	420	N	N
63	20231121	110653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21300	50	2	0.24	2507955100	118012	28.44	21150	21400	21150	27600	14900	21250	21251.70	9.36	0	-18942	21650	21450	21150	20950	20650	21550	21050	172	6350	500	15720	50	1	34464379	7341	5.10	1.19	12	0.34	4176.00	17852.00	29350	20230706	-27.43	18200	20231027	17.03	29350	-27.43	20230706	18200	17.03	20231027	29350	-27.43	20230706	18200	17.03	20231027	4.55	N	090460	500	172 억	3225456	N	N	420	N	N
64	20231121	100637	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	-50	5	-0.24	1842356650	86711	20.90	21150	21400	21150	27600	14900	21250	21247.09	9.36	0	-12743	21650	21450	21150	20950	20650	21550	21050	172	6350	500	15720	50	1	34464379	7306	5.08	1.19	12	0.25	4176.00	17852.00	29350	20230706	-27.77	18200	20231027	16.48	29350	-27.77	20230706	18200	16.48	20231027	29350	-27.77	20230706	18200	16.48	20231027	4.55	N	090460	500	172 억	3225456	N	N	420	N	N
65	20231121	090646	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21300	50	2	0.24	718652700	33874	8.16	21150	21400	21150	27600	14900	21250	21215.47	9.36	0	-210	21650	21450	21150	20950	20650	21550	21050	172	6350	500	15720	50	1	34464379	7341	5.10	1.19	12	0.10	4176.00	17852.00	29350	20230706	-27.43	18200	20231027	17.03	29350	-27.43	20230706	18200	17.03	20231027	29350	-27.43	20230706	18200	17.03	20231027	4.55	N	090460	500	172 억	3225456	N	N	420	N	N
66	20231120	160652	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	600	2	2.91	8734303850	412901	179.52	20850	21350	20850	26800	14500	20650	21153.50	9.40	0	-14376	21250	20950	20750	20450	20250	20850	20350	172	6150	500	15280	50	1	34464379	7324	5.09	1.19	12	1.20	4176.00	17852.00	29350	20230706	-27.60	18200	20231027	16.76	29350	-27.60	20230706	18200	16.76	20231027	29350	-27.60	20230706	18200	16.76	20231027	4.77	N	090460	500	172 억	3241168	N	N	420	N	N
67	20231120	150656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	550	2	2.66	8415099550	397863	172.99	20850	21350	20850	26800	14500	20650	21150.75	9.40	0	-17321	21250	20950	20750	20450	20250	20850	20350	172	6150	500	15280	50	1	34464379	7306	5.08	1.19	12	1.15	4176.00	17852.00	29350	20230706	-27.77	18200	20231027	16.48	29350	-27.77	20230706	18200	16.48	20231027	29350	-27.77	20230706	18200	16.48	20231027	4.77	N	090460	500	172 억	3241168	N	N	2086	N	N
68	20231120	140655	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	550	2	2.66	7486152600	354030	153.93	20850	21350	20850	26800	14500	20650	21145.54	9.40	0	-17589	21250	20950	20750	20450	20250	20850	20350	172	6150	500	15280	50	1	34464379	7306	5.08	1.19	12	1.03	4176.00	17852.00	29350	20230706	-27.77	18200	20231027	16.48	29350	-27.77	20230706	18200	16.48	20231027	29350	-27.77	20230706	18200	16.48	20231027	4.77	N	090460	500	172 억	3241168	N	N	2086	N	N
69	20231120	130650	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21050	400	2	1.94	6664135300	315153	137.02	20850	21350	20850	26800	14500	20650	21145.72	9.40	0	-26770	21250	20950	20750	20450	20250	20850	20350	172	6150	500	15280	50	1	34464379	7255	5.04	1.18	12	0.91	4176.00	17852.00	29350	20230706	-28.28	18200	20231027	15.66	29350	-28.28	20230706	18200	15.66	20231027	29350	-28.28	20230706	18200	15.66	20231027	4.77	N	090460	500	172 억	3241168	N	N	2086	N	N
70	20231120	120652	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21050	400	2	1.94	6150164450	290705	126.39	20850	21350	20850	26800	14500	20650	21156.04	9.40	0	-25629	21250	20950	20750	20450	20250	20850	20350	172	6150	500	15280	50	1	34464379	7255	5.04	1.18	12	0.84	4176.00	17852.00	29350	20230706	-28.28	18200	20231027	15.66	29350	-28.28	20230706	18200	15.66	20231027	29350	-28.28	20230706	18200	15.66	20231027	4.77	N	090460	500	172 억	3241168	N	N	2086	N	N
71	20231120	110652	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	500	2	2.42	5169560750	244199	106.17	20850	21350	20850	26800	14500	20650	21169.47	9.40	0	-18295	21250	20950	20750	20450	20250	20850	20350	172	6150	500	15280	50	1	34464379	7289	5.06	1.18	12	0.71	4176.00	17852.00	29350	20230706	-27.94	18200	20231027	16.21	29350	-27.94	20230706	18200	16.21	20231027	29350	-27.94	20230706	18200	16.21	20231027	4.77	N	090460	500	172 억	3241168	N	N	2086	N	N
72	20231120	100648	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21300	650	2	3.15	4037150950	190819	82.97	20850	21350	20850	26800	14500	20650	21156.98	9.40	0	-6114	21250	20950	20750	20450	20250	20850	20350	172	6150	500	15280	50	1	34464379	7341	5.10	1.19	12	0.55	4176.00	17852.00	29350	20230706	-27.43	18200	20231027	17.03	29350	-27.43	20230706	18200	17.03	20231027	29350	-27.43	20230706	18200	17.03	20231027	4.77	N	090460	500	172 억	3241168	N	N	2086	N	N
73	20231120	090655	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	350	2	1.69	654037650	31072	13.51	20850	21250	20850	26800	14500	20650	21049.16	9.40	0	8727	21250	20950	20750	20450	20250	20850	20350	172	6150	500	15280	50	1	34464379	7238	5.03	1.18	12	0.09	4176.00	17852.00	29350	20230706	-28.45	18200	20231027	15.38	29350	-28.45	20230706	18200	15.38	20231027	29350	-28.45	20230706	18200	15.38	20231027	4.77	N	090460	500	172 억	3241168	N	N	2086	N	N
74	20231117	160708	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20650	-300	5	-1.43	4749428150	228374	79.44	21050	21050	20550	27200	14700	20950	20797.72	9.36	0	16859	21250	21100	20900	20750	20550	21000	20650	172	6250	500	15500	50	1	34464379	7117	4.94	1.16	12	0.66	4176.00	17852.00	29350	20230706	-29.64	18200	20231027	13.46	29350	-29.64	20230706	18200	13.46	20231027	29350	-29.64	20230706	18200	13.46	20231027	4.86	N	090460	500	172 억	3224685	N	N	2086	N	N
75	20231117	150712	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20700	-250	5	-1.19	4364556000	209730	72.95	21050	21050	20550	27200	14700	20950	20810.36	9.36	0	9449	21250	21100	20900	20750	20550	21000	20650	172	6250	500	15500	50	1	34464379	7134	4.96	1.16	12	0.61	4176.00	17852.00	29350	20230706	-29.47	18200	20231027	13.74	29350	-29.47	20230706	18200	13.74	20231027	29350	-29.47	20230706	18200	13.74	20231027	4.86	N	090460	500	172 억	3224685	N	N	955	N	N
76	20231117	140709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20850	-100	5	-0.48	2937243850	140699	48.94	21050	21050	20750	27200	14700	20950	20876.08	9.36	0	-13540	21250	21100	20900	20750	20550	21000	20650	172	6250	500	15500	50	1	34464379	7186	4.99	1.17	12	0.41	4176.00	17852.00	29350	20230706	-28.96	18200	20231027	14.56	29350	-28.96	20230706	18200	14.56	20231027	29350	-28.96	20230706	18200	14.56	20231027	4.86	N	090460	500	172 억	3224685	N	N	955	N	N
77	20231117	130708	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20850	-100	5	-0.48	2457223650	117649	40.92	21050	21050	20750	27200	14700	20950	20886.06	9.36	0	-15541	21250	21100	20900	20750	20550	21000	20650	172	6250	500	15500	50	1	34464379	7186	4.99	1.17	12	0.34	4176.00	17852.00	29350	20230706	-28.96	18200	20231027	14.56	29350	-28.96	20230706	18200	14.56	20231027	29350	-28.96	20230706	18200	14.56	20231027	4.86	N	090460	500	172 억	3224685	N	N	955	N	N
78	20231117	120709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20850	-100	5	-0.48	2067350950	98959	34.42	21050	21050	20750	27200	14700	20950	20890.98	9.36	0	-15219	21250	21100	20900	20750	20550	21000	20650	172	6250	500	15500	50	1	34464379	7186	4.99	1.17	12	0.29	4176.00	17852.00	29350	20230706	-28.96	18200	20231027	14.56	29350	-28.96	20230706	18200	14.56	20231027	29350	-28.96	20230706	18200	14.56	20231027	4.86	N	090460	500	172 억	3224685	N	N	955	N	N
79	20231117	110711	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20800	-150	5	-0.72	1694605900	81082	28.20	21050	21050	20750	27200	14700	20950	20899.90	9.36	0	-10423	21250	21100	20900	20750	20550	21000	20650	172	6250	500	15500	50	1	34464379	7169	4.98	1.17	12	0.24	4176.00	17852.00	29350	20230706	-29.13	18200	20231027	14.29	29350	-29.13	20230706	18200	14.29	20231027	29350	-29.13	20230706	18200	14.29	20231027	4.86	N	090460	500	172 억	3224685	N	N	955	N	N
80	20231117	100709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	50	2	0.24	1128976100	54019	18.79	21050	21050	20750	27200	14700	20950	20899.61	9.36	0	-12789	21250	21100	20900	20750	20550	21000	20650	172	6250	500	15500	50	1	34464379	7238	5.03	1.18	12	0.16	4176.00	17852.00	29350	20230706	-28.45	18200	20231027	15.38	29350	-28.45	20230706	18200	15.38	20231027	29350	-28.45	20230706	18200	15.38	20231027	4.86	N	090460	500	172 억	3224685	N	N	955	N	N
81	20231117	090711	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20750	-200	5	-0.95	205551550	9845	3.42	21050	21050	20750	27200	14700	20950	20878.78	9.36	0	-3054	21250	21100	20900	20750	20550	21000	20650	172	6250	500	15500	50	1	34464379	7151	4.97	1.16	12	0.03	4176.00	17852.00	29350	20230706	-29.30	18200	20231027	14.01	29350	-29.30	20230706	18200	14.01	20231027	29350	-29.30	20230706	18200	14.01	20231027	4.86	N	090460	500	172 억	3224685	N	N	955	N	N
82	20231116	160710	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	50	2	0.24	5738458100	274473	61.88	21050	21050	20700	27200	14700	20950	20907.18	9.17	0	59496	21650	21300	21100	20750	20550	21200	20650	172	6250	500	15500	50	1	34464379	7238	5.03	1.18	12	0.80	4176.00	17852.00	29350	20230706	-28.45	18200	20231027	15.38	29350	-28.45	20230706	18200	15.38	20231027	29350	-28.45	20230706	18200	15.38	20231027	4.88	N	090460	500	172 억	3160181	N	N	2021	N	N
83	20231116	150706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	50	2	0.24	5127896400	245366	55.32	21050	21050	20700	27200	14700	20950	20898.96	9.17	0	57753	21650	21300	21100	20750	20550	21200	20650	172	6250	500	15500	50	1	34464379	7238	5.03	1.18	12	0.71	4176.00	17852.00	29350	20230706	-28.45	18200	20231027	15.38	29350	-28.45	20230706	18200	15.38	20231027	29350	-28.45	20230706	18200	15.38	20231027	4.88	N	090460	500	172 억	3160181	N	N	2021	N	N
84	20231116	140644	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20900	-50	5	-0.24	4366103550	208982	47.11	21050	21050	20700	27200	14700	20950	20892.24	9.17	0	49651	21650	21300	21100	20750	20550	21200	20650	172	6250	500	15500	50	1	34464379	7203	5.00	1.17	12	0.61	4176.00	17852.00	29350	20230706	-28.79	18200	20231027	14.84	29350	-28.79	20230706	18200	14.84	20231027	29350	-28.79	20230706	18200	14.84	20231027	4.88	N	090460	500	172 억	3160181	N	N	2021	N	N
85	20231116	130705	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	0	3	0.00	3247914600	155449	35.05	21050	21050	20700	27200	14700	20950	20893.75	9.17	0	33091	21650	21300	21100	20750	20550	21200	20650	172	6250	500	15500	50	1	34464379	7220	5.02	1.17	12	0.45	4176.00	17852.00	29350	20230706	-28.62	18200	20231027	15.11	29350	-28.62	20230706	18200	15.11	20231027	29350	-28.62	20230706	18200	15.11	20231027	4.88	N	090460	500	172 억	3160181	N	N	2021	N	N
86	20231116	120706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20900	-50	5	-0.24	2712743700	129894	29.28	21050	21050	20700	27200	14700	20950	20884.27	9.17	0	27746	21650	21300	21100	20750	20550	21200	20650	172	6250	500	15500	50	1	34464379	7203	5.00	1.17	12	0.38	4176.00	17852.00	29350	20230706	-28.79	18200	20231027	14.84	29350	-28.79	20230706	18200	14.84	20231027	29350	-28.79	20230706	18200	14.84	20231027	4.88	N	090460	500	172 억	3160181	N	N	2021	N	N
87	20231116	110704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	0	3	0.00	1505581150	72162	16.27	21050	21050	20700	27200	14700	20950	20863.87	9.17	0	2482	21650	21300	21100	20750	20550	21200	20650	172	6250	500	15500	50	1	34464379	7220	5.02	1.17	12	0.21	4176.00	17852.00	29350	20230706	-28.62	18200	20231027	15.11	29350	-28.62	20230706	18200	15.11	20231027	29350	-28.62	20230706	18200	15.11	20231027	4.88	N	090460	500	172 억	3160181	N	N	2021	N	N
88	20231116	100705	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	0	3	0.00	241855950	11539	2.60	21050	21050	20800	27200	14700	20950	20959.90	9.17	0	-2759	21650	21300	21100	20750	20550	21200	20650	172	6250	500	15500	50	1	34464379	7220	5.02	1.17	12	0.03	4176.00	17852.00	29350	20230706	-28.62	18200	20231027	15.11	29350	-28.62	20230706	18200	15.11	20231027	29350	-28.62	20230706	18200	15.11	20231027	4.88	N	090460	500	172 억	3160181	N	N	2021	N	N
89	20231116	090706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	0	3	0.00	0	0	0.00	0	0	0	27200	14700	20950	0.00	9.17	0	0	21650	21300	21100	20750	20550	21200	20650	172	6250	500	15500	50	1	34464379	7220	5.02	1.17	12	0.00	4176.00	17852.00	29350	20230706	-28.62	18200	20231027	15.11	29350	-28.62	20230706	18200	15.11	20231027	29350	-28.62	20230706	18200	15.11	20231027	4.88	N	090460	500	172 억	3160181	N	N	2021	N	N
90	20231115	160620	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	0	3	0.00	9339315450	442023	135.42	21400	21450	20900	27200	14700	20950	21128.79	9.23	0	-30001	21650	21300	20650	20300	19650	21475	20475	172	6250	500	15500	50	1	34464379	7220	5.02	1.17	12	1.28	4176.00	17852.00	29350	20230706	-28.62	18200	20231027	15.11	29350	-28.62	20230706	18200	15.11	20231027	29350	-28.62	20230706	18200	15.11	20231027	4.89	N	090460	500	172 억	3180405	N	N	2021	N	N
91	20231115	150715	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	0	3	0.00	8972093900	424493	130.05	21400	21450	20900	27200	14700	20950	21136.02	9.23	0	-31923	21650	21300	20650	20300	19650	21475	20475	172	6250	500	15500	50	1	34464379	7220	5.02	1.17	12	1.23	4176.00	17852.00	29350	20230706	-28.62	18200	20231027	15.11	29350	-28.62	20230706	18200	15.11	20231027	29350	-28.62	20230706	18200	15.11	20231027	4.89	N	090460	500	172 억	3180405	N	N	26	N	N
92	20231115	140713	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	50	2	0.24	7935417200	375137	114.93	21400	21450	20950	27200	14700	20950	21153.38	9.23	0	-23248	21650	21300	20650	20300	19650	21475	20475	172	6250	500	15500	50	1	34464379	7238	5.03	1.18	12	1.09	4176.00	17852.00	29350	20230706	-28.45	18200	20231027	15.38	29350	-28.45	20230706	18200	15.38	20231027	29350	-28.45	20230706	18200	15.38	20231027	4.89	N	090460	500	172 억	3180405	N	N	26	N	N
93	20231115	130715	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	200	2	0.95	6900940650	325946	99.86	21400	21450	21000	27200	14700	20950	21172.04	9.23	0	-15235	21650	21300	20650	20300	19650	21475	20475	172	6250	500	15500	50	1	34464379	7289	5.06	1.18	12	0.95	4176.00	17852.00	29350	20230706	-27.94	18200	20231027	16.21	29350	-27.94	20230706	18200	16.21	20231027	29350	-27.94	20230706	18200	16.21	20231027	4.89	N	090460	500	172 억	3180405	N	N	26	N	N
94	20231115	120717	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21050	100	2	0.48	6212935550	293308	89.86	21400	21450	21000	27200	14700	20950	21182.29	9.23	0	-4840	21650	21300	20650	20300	19650	21475	20475	172	6250	500	15500	50	1	34464379	7255	5.04	1.18	12	0.85	4176.00	17852.00	29350	20230706	-28.28	18200	20231027	15.66	29350	-28.28	20230706	18200	15.66	20231027	29350	-28.28	20230706	18200	15.66	20231027	4.89	N	090460	500	172 억	3180405	N	N	26	N	N
95	20231115	110724	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	200	2	0.95	4765942200	224686	68.84	21400	21450	21050	27200	14700	20950	21211.57	9.23	0	-6990	21650	21300	20650	20300	19650	21475	20475	172	6250	500	15500	50	1	34464379	7289	5.06	1.18	12	0.65	4176.00	17852.00	29350	20230706	-27.94	18200	20231027	16.21	29350	-27.94	20230706	18200	16.21	20231027	29350	-27.94	20230706	18200	16.21	20231027	4.89	N	090460	500	172 억	3180405	N	N	26	N	N
96	20231115	100718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	300	2	1.43	3341626750	157565	48.27	21400	21450	21050	27200	14700	20950	21207.93	9.23	0	-8133	21650	21300	20650	20300	19650	21475	20475	172	6250	500	15500	50	1	34464379	7324	5.09	1.19	12	0.46	4176.00	17852.00	29350	20230706	-27.60	18200	20231027	16.76	29350	-27.60	20230706	18200	16.76	20231027	29350	-27.60	20230706	18200	16.76	20231027	4.89	N	090460	500	172 억	3180405	N	N	26	N	N
97	20231115	090710	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	300	2	1.43	967954450	45542	13.95	21400	21450	21100	27200	14700	20950	21254.11	9.23	0	-13372	21650	21300	20650	20300	19650	21475	20475	172	6250	500	15500	50	1	34464379	7324	5.09	1.19	12	0.13	4176.00	17852.00	29350	20230706	-27.60	18200	20231027	16.76	29350	-27.60	20230706	18200	16.76	20231027	29350	-27.60	20230706	18200	16.76	20231027	4.89	N	090460	500	172 억	3180405	N	N	26	N	N
98	20231114	160702	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	800	2	3.97	6713579000	324805	146.82	20350	21000	20000	26150	14150	20150	20669.34	9.21	0	7659	21283	20716	20433	19866	19583	20575	19725	172	6000	500	14910	50	1	34464379	7220	5.02	1.17	12	0.94	4176.00	17852.00	29350	20230706	-28.62	18200	20231027	15.11	29350	-28.62	20230706	18200	15.11	20231027	29350	-28.62	20230706	18200	15.11	20231027	4.90	N	090460	500	172 억	3174857	N	N	26	N	N
99	20231114	150704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	850	2	4.22	6307644300	305415	138.06	20350	21000	20000	26150	14150	20150	20652.86	9.21	0	8308	21283	20716	20433	19866	19583	20575	19725	172	6000	500	14910	50	1	34464379	7238	5.03	1.18	12	0.89	4176.00	17852.00	29350	20230706	-28.45	18200	20231027	15.38	29350	-28.45	20230706	18200	15.38	20231027	29350	-28.45	20230706	18200	15.38	20231027	4.90	N	090460	500	172 억	3174857	N	N	382	N	N
100	20231114	140703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20850	700	2	3.47	3804227800	185720	83.95	20350	20850	20000	26150	14150	20150	20483.85	9.21	0	8860	21283	20716	20433	19866	19583	20575	19725	172	6000	500	14910	50	1	34464379	7186	4.99	1.17	12	0.54	4176.00	17852.00	29350	20230706	-28.96	18200	20231027	14.56	29350	-28.96	20230706	18200	14.56	20231027	29350	-28.96	20230706	18200	14.56	20231027	4.90	N	090460	500	172 억	3174857	N	N	382	N	N
101	20231114	130705	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20650	500	2	2.48	2518463250	123678	55.91	20350	20650	20000	26150	14150	20150	20363.24	9.21	0	14290	21283	20716	20433	19866	19583	20575	19725	172	6000	500	14910	50	1	34464379	7117	4.94	1.16	12	0.36	4176.00	17852.00	29350	20230706	-29.64	18200	20231027	13.46	29350	-29.64	20230706	18200	13.46	20231027	29350	-29.64	20230706	18200	13.46	20231027	4.90	N	090460	500	172 억	3174857	N	N	382	N	N
102	20231114	120706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20550	400	2	1.99	2105390300	103613	46.84	20350	20650	20000	26150	14150	20150	20319.91	9.21	0	11139	21283	20716	20433	19866	19583	20575	19725	172	6000	500	14910	50	1	34464379	7082	4.92	1.15	12	0.30	4176.00	17852.00	29350	20230706	-29.98	18200	20231027	12.91	29350	-29.98	20230706	18200	12.91	20231027	29350	-29.98	20230706	18200	12.91	20231027	4.90	N	090460	500	172 억	3174857	N	N	382	N	N
103	20231114	110713	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	200	2	0.99	1531597000	75621	34.18	20350	20500	20000	26150	14150	20150	20253.73	9.21	0	4140	21283	20716	20433	19866	19583	20575	19725	172	6000	500	14910	50	1	34464379	7014	4.87	1.14	12	0.22	4176.00	17852.00	29350	20230706	-30.66	18200	20231027	11.81	29350	-30.66	20230706	18200	11.81	20231027	29350	-30.66	20230706	18200	11.81	20231027	4.90	N	090460	500	172 억	3174857	N	N	382	N	N
104	20231114	100706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20200	50	2	0.25	763314400	37600	17.00	20350	20500	20100	26150	14150	20150	20301.32	9.21	0	-2663	21283	20716	20433	19866	19583	20575	19725	172	6000	500	14910	50	1	34464379	6962	4.84	1.13	12	0.11	4176.00	17852.00	29350	20230706	-31.18	18200	20231027	10.99	29350	-31.18	20230706	18200	10.99	20231027	29350	-31.18	20230706	18200	10.99	20231027	4.90	N	090460	500	172 억	3174857	N	N	382	N	N
105	20231114	090659	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	300	2	1.49	205911000	10103	4.57	20350	20500	20300	26150	14150	20150	20383.48	9.21	0	3427	21283	20716	20433	19866	19583	20575	19725	172	6000	500	14910	50	1	34464379	7048	4.90	1.15	12	0.03	4176.00	17852.00	29350	20230706	-30.32	18200	20231027	12.36	29350	-30.32	20230706	18200	12.36	20231027	29350	-30.32	20230706	18200	12.36	20231027	4.90	N	090460	500	172 억	3174857	N	N	382	N	N
106	20231113	160654	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	-600	5	-2.89	4503674400	220402	105.88	20950	21000	20150	26950	14550	20750	20434.09	9.24	0	649	21483	21116	20633	20266	19783	21300	20450	172	6200	500	15350	50	1	34464379	6945	4.83	1.13	12	0.64	4176.00	17852.00	29350	20230706	-31.35	18200	20231027	10.71	29350	-31.35	20230706	18200	10.71	20231027	29350	-31.35	20230706	18200	10.71	20231027	4.74	N	090460	500	172 억	3183395	N	N	382	N	N
107	20231113	150653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20300	-450	5	-2.17	3817051600	186422	89.56	20950	21000	20250	26950	14550	20750	20475.33	9.24	0	-6543	21483	21116	20633	20266	19783	21300	20450	172	6200	500	15350	50	1	34464379	6996	4.86	1.14	12	0.54	4176.00	17852.00	29350	20230706	-30.83	18200	20231027	11.54	29350	-30.83	20230706	18200	11.54	20231027	29350	-30.83	20230706	18200	11.54	20231027	4.74	N	090460	500	172 억	3183395	N	N	306	N	N
108	20231113	140651	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20400	-350	5	-1.69	3384172300	165206	79.37	20950	21000	20250	26950	14550	20750	20484.56	9.24	0	-5479	21483	21116	20633	20266	19783	21300	20450	172	6200	500	15350	50	1	34464379	7031	4.89	1.14	12	0.48	4176.00	17852.00	29350	20230706	-30.49	18200	20231027	12.09	29350	-30.49	20230706	18200	12.09	20231027	29350	-30.49	20230706	18200	12.09	20231027	4.74	N	090460	500	172 억	3183395	N	N	306	N	N
109	20231113	130650	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	-400	5	-1.93	3103008350	151407	72.74	20950	21000	20250	26950	14550	20750	20494.48	9.24	0	-6846	21483	21116	20633	20266	19783	21300	20450	172	6200	500	15350	50	1	34464379	7014	4.87	1.14	12	0.44	4176.00	17852.00	29350	20230706	-30.66	18200	20231027	11.81	29350	-30.66	20230706	18200	11.81	20231027	29350	-30.66	20230706	18200	11.81	20231027	4.74	N	090460	500	172 억	3183395	N	N	306	N	N
110	20231113	120650	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20400	-350	5	-1.69	2776120150	135361	65.03	20950	21000	20250	26950	14550	20750	20509.01	9.24	0	-5794	21483	21116	20633	20266	19783	21300	20450	172	6200	500	15350	50	1	34464379	7031	4.89	1.14	12	0.39	4176.00	17852.00	29350	20230706	-30.49	18200	20231027	12.09	29350	-30.49	20230706	18200	12.09	20231027	29350	-30.49	20230706	18200	12.09	20231027	4.74	N	090460	500	172 억	3183395	N	N	306	N	N
111	20231113	110648	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20500	-250	5	-1.20	2392381050	116555	55.99	20950	21000	20250	26950	14550	20750	20525.77	9.24	0	-2843	21483	21116	20633	20266	19783	21300	20450	172	6200	500	15350	50	1	34464379	7065	4.91	1.15	12	0.34	4176.00	17852.00	29350	20230706	-30.15	18200	20231027	12.64	29350	-30.15	20230706	18200	12.64	20231027	29350	-30.15	20230706	18200	12.64	20231027	4.74	N	090460	500	172 억	3183395	N	N	306	N	N
112	20231113	100647	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20500	-250	5	-1.20	1832102300	89064	42.79	20950	21000	20250	26950	14550	20750	20570.63	9.24	0	-8763	21483	21116	20633	20266	19783	21300	20450	172	6200	500	15350	50	1	34464379	7065	4.91	1.15	12	0.26	4176.00	17852.00	29350	20230706	-30.15	18200	20231027	12.64	29350	-30.15	20230706	18200	12.64	20231027	29350	-30.15	20230706	18200	12.64	20231027	4.74	N	090460	500	172 억	3183395	N	N	306	N	N
113	20231113	090653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20900	150	2	0.72	284134450	13625	6.55	20950	21000	20750	26950	14550	20750	20853.90	9.24	0	-4679	21483	21116	20633	20266	19783	21300	20450	172	6200	500	15350	50	1	34464379	7203	5.00	1.17	12	0.04	4176.00	17852.00	29350	20230706	-28.79	18200	20231027	14.84	29350	-28.79	20230706	18200	14.84	20231027	29350	-28.79	20230706	18200	14.84	20231027	4.74	N	090460	500	172 억	3183395	N	N	306	N	N
114	20231110	160708	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20750	100	2	0.48	4269931350	206739	25.61	20500	21000	20150	26800	14500	20650	20653.71	9.31	0	-11301	22116	21382	20466	19732	18816	21750	20100	172	6150	500	15280	50	1	34464379	7151	4.97	1.16	12	0.60	4176.00	17852.00	29350	20230706	-29.30	18200	20231027	14.01	29350	-29.30	20230706	18200	14.01	20231027	29350	-29.30	20230706	18200	14.01	20231027	4.67	N	090460	500	172 억	3209871	N	N	306	N	N
115	20231110	150702	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20750	100	2	0.48	4105589550	198817	24.63	20500	21000	20150	26800	14500	20650	20650.09	9.31	0	-14148	22116	21382	20466	19732	18816	21750	20100	172	6150	500	15280	50	1	34464379	7151	4.97	1.16	12	0.58	4176.00	17852.00	29350	20230706	-29.30	18200	20231027	14.01	29350	-29.30	20230706	18200	14.01	20231027	29350	-29.30	20230706	18200	14.01	20231027	4.67	N	090460	500	172 억	3209871	N	N	30	N	N
116	20231110	140655	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20800	150	2	0.73	3570489450	173079	21.44	20500	21000	20150	26800	14500	20650	20629.23	9.31	0	-14268	22116	21382	20466	19732	18816	21750	20100	172	6150	500	15280	50	1	34464379	7169	4.98	1.17	12	0.50	4176.00	17852.00	29350	20230706	-29.13	18200	20231027	14.29	29350	-29.13	20230706	18200	14.29	20231027	29350	-29.13	20230706	18200	14.29	20231027	4.67	N	090460	500	172 억	3209871	N	N	30	N	N
117	20231110	130657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20750	100	2	0.48	3159062600	153270	18.99	20500	21000	20150	26800	14500	20650	20611.06	9.31	0	-14494	22116	21382	20466	19732	18816	21750	20100	172	6150	500	15280	50	1	34464379	7151	4.97	1.16	12	0.44	4176.00	17852.00	29350	20230706	-29.30	18200	20231027	14.01	29350	-29.30	20230706	18200	14.01	20231027	29350	-29.30	20230706	18200	14.01	20231027	4.67	N	090460	500	172 억	3209871	N	N	30	N	N
118	20231110	120659	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20650	0	3	0.00	2931463500	142250	17.62	20500	21000	20150	26800	14500	20650	20607.78	9.31	0	-16277	22116	21382	20466	19732	18816	21750	20100	172	6150	500	15280	50	1	34464379	7117	4.94	1.16	12	0.41	4176.00	17852.00	29350	20230706	-29.64	18200	20231027	13.46	29350	-29.64	20230706	18200	13.46	20231027	29350	-29.64	20230706	18200	13.46	20231027	4.67	N	090460	500	172 억	3209871	N	N	30	N	N
119	20231110	110650	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20800	150	2	0.73	2533367600	122989	15.24	20500	21000	20150	26800	14500	20650	20598.26	9.31	0	-15229	22116	21382	20466	19732	18816	21750	20100	172	6150	500	15280	50	1	34464379	7169	4.98	1.17	12	0.36	4176.00	17852.00	29350	20230706	-29.13	18200	20231027	14.29	29350	-29.13	20230706	18200	14.29	20231027	29350	-29.13	20230706	18200	14.29	20231027	4.67	N	090460	500	172 억	3209871	N	N	30	N	N
120	20231110	100657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20700	50	2	0.24	1237087850	60790	7.53	20500	20700	20150	26800	14500	20650	20349.44	9.31	0	-6685	22116	21382	20466	19732	18816	21750	20100	172	6150	500	15280	50	1	34464379	7134	4.96	1.16	12	0.18	4176.00	17852.00	29350	20230706	-29.47	18200	20231027	13.74	29350	-29.47	20230706	18200	13.74	20231027	29350	-29.47	20230706	18200	13.74	20231027	4.67	N	090460	500	172 억	3209871	N	N	30	N	N
121	20231110	090645	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	-200	5	-0.97	216823350	10610	1.31	20500	20600	20300	26800	14500	20650	20432.64	9.31	0	-2633	22116	21382	20466	19732	18816	21750	20100	172	6150	500	15280	50	1	34464379	7048	4.90	1.15	12	0.03	4176.00	17852.00	29350	20230706	-30.32	18200	20231027	12.36	29350	-30.32	20230706	18200	12.36	20231027	29350	-30.32	20230706	18200	12.36	20231027	4.67	N	090460	500	172 억	3209871	N	N	30	N	N
122	20231109	160639	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20650	550	2	2.74	16756554000	804226	152.64	20150	21200	19550	26100	14100	20100	20835.67	9.20	0	4311	21066	20582	20316	19832	19566	20475	19725	172	6000	500	14870	50	1	34464379	7117	4.94	1.16	12	2.33	4176.00	17852.00	29350	20230706	-29.64	18200	20231027	13.46	29350	-29.64	20230706	18200	13.46	20231027	29350	-29.64	20230706	18200	13.46	20231027	4.56	N	090460	500	172 억	3171625	N	N	30	N	N
123	20231109	150639	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20850	750	2	3.73	15533147950	745068	141.42	20150	21200	19550	26100	14100	20100	20847.96	9.20	0	20870	21066	20582	20316	19832	19566	20475	19725	172	6000	500	14870	50	1	34464379	7186	4.99	1.17	12	2.16	4176.00	17852.00	29350	20230706	-28.96	18200	20231027	14.56	29350	-28.96	20230706	18200	14.56	20231027	29350	-28.96	20230706	18200	14.56	20231027	4.56	N	090460	500	172 억	3171625	N	N	612	N	N
124	20231109	140637	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20900	800	2	3.98	13712141400	657766	124.85	20150	21200	19550	26100	14100	20100	20846.53	9.20	0	14684	21066	20582	20316	19832	19566	20475	19725	172	6000	500	14870	50	1	34464379	7203	5.00	1.17	12	1.91	4176.00	17852.00	29350	20230706	-28.79	18200	20231027	14.84	29350	-28.79	20230706	18200	14.84	20231027	29350	-28.79	20230706	18200	14.84	20231027	4.56	N	090460	500	172 억	3171625	N	N	612	N	N
125	20231109	130640	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21050	950	2	4.73	11719924600	562089	106.69	20150	21200	19550	26100	14100	20100	20850.66	9.20	0	9337	21066	20582	20316	19832	19566	20475	19725	172	6000	500	14870	50	1	34464379	7255	5.04	1.18	12	1.63	4176.00	17852.00	29350	20230706	-28.28	18200	20231027	15.66	29350	-28.28	20230706	18200	15.66	20231027	29350	-28.28	20230706	18200	15.66	20231027	4.56	N	090460	500	172 억	3171625	N	N	612	N	N
126	20231109	120644	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	1050	2	5.22	10407785850	499706	94.85	20150	21200	19550	26100	14100	20100	20827.82	9.20	0	14421	21066	20582	20316	19832	19566	20475	19725	172	6000	500	14870	50	1	34464379	7289	5.06	1.18	12	1.45	4176.00	17852.00	29350	20230706	-27.94	18200	20231027	16.21	29350	-27.94	20230706	18200	16.21	20231027	29350	-27.94	20230706	18200	16.21	20231027	4.56	N	090460	500	172 억	3171625	N	N	612	N	N
127	20231109	110641	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	900	2	4.48	9170440500	440930	83.69	20150	21200	19550	26100	14100	20100	20797.95	9.20	0	6421	21066	20582	20316	19832	19566	20475	19725	172	6000	500	14870	50	1	34464379	7238	5.03	1.18	12	1.28	4176.00	17852.00	29350	20230706	-28.45	18200	20231027	15.38	29350	-28.45	20230706	18200	15.38	20231027	29350	-28.45	20230706	18200	15.38	20231027	4.56	N	090460	500	172 억	3171625	N	N	612	N	N
128	20231109	100637	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20850	750	2	3.73	6639881150	320425	60.82	20150	21050	19550	26100	14100	20100	20722.11	9.20	0	3015	21066	20582	20316	19832	19566	20475	19725	172	6000	500	14870	50	1	34464379	7186	4.99	1.17	12	0.93	4176.00	17852.00	29350	20230706	-28.96	18200	20231027	14.56	29350	-28.96	20230706	18200	14.56	20231027	29350	-28.96	20230706	18200	14.56	20231027	4.56	N	090460	500	172 억	3171625	N	N	612	N	N
129	20231109	090638	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20600	500	2	2.49	751221450	36581	6.94	20150	20750	20150	26100	14100	20100	20535.84	9.20	0	7571	21066	20582	20316	19832	19566	20475	19725	172	6000	500	14870	50	1	34464379	7100	4.93	1.15	12	0.11	4176.00	17852.00	29350	20230706	-29.81	18200	20231027	13.19	29350	-29.81	20230706	18200	13.19	20231027	29350	-29.81	20230706	18200	13.19	20231027	4.56	N	090460	500	172 억	3171625	N	N	612	N	N
130	20231108	160633	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	140	2	0.70	10747368300	526198	189.06	20100	20800	20050	25900	13980	19960	20425.14	9.14	0	13041	20553	20256	19953	19656	19353	20105	19505	172	5940	500	14770	50	1	34464379	6927	4.81	1.13	12	1.53	4176.00	17852.00	29350	20230706	-31.52	18200	20231027	10.44	29350	-31.52	20230706	18200	10.44	20231027	29350	-31.52	20230706	18200	10.44	20231027	4.60	N	090460	500	172 억	3151402	N	N	612	N	N
131	20231108	150637	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	140	2	0.70	10363031150	507113	182.20	20100	20800	20050	25900	13980	19960	20435.35	9.14	0	4491	20553	20256	19953	19656	19353	20105	19505	172	5940	500	14770	50	1	34464379	6927	4.81	1.13	12	1.47	4176.00	17852.00	29350	20230706	-31.52	18200	20231027	10.44	29350	-31.52	20230706	18200	10.44	20231027	29350	-31.52	20230706	18200	10.44	20231027	4.60	N	090460	500	172 억	3151402	N	N	1749	N	N
132	20231108	140633	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20250	290	2	1.45	9175309750	448298	161.07	20100	20800	20050	25900	13980	19960	20466.99	9.14	0	3724	20553	20256	19953	19656	19353	20105	19505	172	5940	500	14770	50	1	34464379	6979	4.85	1.13	12	1.30	4176.00	17852.00	29350	20230706	-31.01	18200	20231027	11.26	29350	-31.01	20230706	18200	11.26	20231027	29350	-31.01	20230706	18200	11.26	20231027	4.60	N	090460	500	172 억	3151402	N	N	1749	N	N
133	20231108	130635	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	490	2	2.45	8563274550	418177	150.25	20100	20800	20050	25900	13980	19960	20477.63	9.14	0	10375	20553	20256	19953	19656	19353	20105	19505	172	5940	500	14770	50	1	34464379	7048	4.90	1.15	12	1.21	4176.00	17852.00	29350	20230706	-30.32	18200	20231027	12.36	29350	-30.32	20230706	18200	12.36	20231027	29350	-30.32	20230706	18200	12.36	20231027	4.60	N	090460	500	172 억	3151402	N	N	1749	N	N
134	20231108	120630	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20550	590	2	2.96	7894757600	385512	138.51	20100	20800	20050	25900	13980	19960	20478.63	9.14	0	19429	20553	20256	19953	19656	19353	20105	19505	172	5940	500	14770	50	1	34464379	7082	4.92	1.15	12	1.12	4176.00	17852.00	29350	20230706	-29.98	18200	20231027	12.91	29350	-29.98	20230706	18200	12.91	20231027	29350	-29.98	20230706	18200	12.91	20231027	4.60	N	090460	500	172 억	3151402	N	N	1749	N	N
135	20231108	110634	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20550	590	2	2.96	6726834400	328499	118.03	20100	20800	20050	25900	13980	19960	20477.49	9.14	0	37562	20553	20256	19953	19656	19353	20105	19505	172	5940	500	14770	50	1	34464379	7082	4.92	1.15	12	0.95	4176.00	17852.00	29350	20230706	-29.98	18200	20231027	12.91	29350	-29.98	20230706	18200	12.91	20231027	29350	-29.98	20230706	18200	12.91	20231027	4.60	N	090460	500	172 억	3151402	N	N	1749	N	N
136	20231108	100635	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20550	590	2	2.96	3705753800	182238	65.48	20100	20600	20050	25900	13980	19960	20334.69	9.14	0	27972	20553	20256	19953	19656	19353	20105	19505	172	5940	500	14770	50	1	34464379	7082	4.92	1.15	12	0.53	4176.00	17852.00	29350	20230706	-29.98	18200	20231027	12.91	29350	-29.98	20230706	18200	12.91	20231027	29350	-29.98	20230706	18200	12.91	20231027	4.60	N	090460	500	172 억	3151402	N	N	1749	N	N
137	20231108	090632	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20200	240	2	1.20	402298900	19941	7.16	20100	20250	20050	25900	13980	19960	20174.46	9.14	0	10105	20553	20256	19953	19656	19353	20105	19505	172	5940	500	14770	50	1	34464379	6962	4.84	1.13	12	0.06	4176.00	17852.00	29350	20230706	-31.18	18200	20231027	10.99	29350	-31.18	20230706	18200	10.99	20231027	29350	-31.18	20230706	18200	10.99	20231027	4.60	N	090460	500	172 억	3151402	N	N	1749	N	N
138	20231107	160635	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19960	-140	5	-0.70	5536653750	277557	54.76	20150	20250	19650	26100	14100	20100	19947.75	9.25	0	-42694	20533	20316	20083	19866	19633	20200	19750	172	6000	500	14870	10	1	34464379	6879	4.78	1.12	12	0.81	4176.00	17852.00	29350	20230706	-31.99	18200	20231027	9.67	29350	-31.99	20230706	18200	9.67	20231027	29350	-31.99	20230706	18200	9.67	20231027	4.59	N	090460	500	172 억	3187673	N	N	1749	N	N
139	20231107	150634	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19940	-160	5	-0.80	5343692770	267881	52.85	20150	20250	19650	26100	14100	20100	19948.01	9.25	0	-44427	20533	20316	20083	19866	19633	20200	19750	172	6000	500	14870	10	1	34464379	6872	4.77	1.12	12	0.78	4176.00	17852.00	29350	20230706	-32.06	18200	20231027	9.56	29350	-32.06	20230706	18200	9.56	20231027	29350	-32.06	20230706	18200	9.56	20231027	4.59	N	090460	500	172 억	3187673	N	N	2723	N	N
140	20231107	140638	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19820	-280	5	-1.39	4766871580	238870	47.12	20150	20250	19650	26100	14100	20100	19955.92	9.25	0	-49787	20533	20316	20083	19866	19633	20200	19750	172	6000	500	14870	10	1	34464379	6831	4.75	1.11	12	0.69	4176.00	17852.00	29350	20230706	-32.47	18200	20231027	8.90	29350	-32.47	20230706	18200	8.90	20231027	29350	-32.47	20230706	18200	8.90	20231027	4.59	N	090460	500	172 억	3187673	N	N	2723	N	N
141	20231107	130636	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19770	-330	5	-1.64	4402924560	220475	43.50	20150	20250	19650	26100	14100	20100	19970.18	9.25	0	-55634	20533	20316	20083	19866	19633	20200	19750	172	6000	500	14870	10	1	34464379	6814	4.73	1.11	12	0.64	4176.00	17852.00	29350	20230706	-32.64	18200	20231027	8.63	29350	-32.64	20230706	18200	8.63	20231027	29350	-32.64	20230706	18200	8.63	20231027	4.59	N	090460	500	172 억	3187673	N	N	2723	N	N
142	20231107	120631	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19790	-310	5	-1.54	3818583190	190821	37.65	20150	20250	19760	26100	14100	20100	20011.34	9.25	0	-57993	20533	20316	20083	19866	19633	20200	19750	172	6000	500	14870	10	1	34464379	6821	4.74	1.11	12	0.55	4176.00	17852.00	29350	20230706	-32.57	18200	20231027	8.74	29350	-32.57	20230706	18200	8.74	20231027	29350	-32.57	20230706	18200	8.74	20231027	4.59	N	090460	500	172 억	3187673	N	N	2723	N	N
143	20231107	110633	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19970	-130	5	-0.65	2833775480	141266	27.87	20150	20250	19910	26100	14100	20100	20059.86	9.25	0	-35025	20533	20316	20083	19866	19633	20200	19750	172	6000	500	14870	10	1	34464379	6883	4.78	1.12	12	0.41	4176.00	17852.00	29350	20230706	-31.96	18200	20231027	9.73	29350	-31.96	20230706	18200	9.73	20231027	29350	-31.96	20230706	18200	9.73	20231027	4.59	N	090460	500	172 억	3187673	N	N	2723	N	N
144	20231107	100640	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20000	-100	5	-0.50	1946341530	96855	19.11	20150	20250	19910	26100	14100	20100	20095.42	9.25	0	-21457	20533	20316	20083	19866	19633	20200	19750	172	6000	500	14870	50	1	34464379	6893	4.79	1.12	12	0.28	4176.00	17852.00	29350	20230706	-31.86	18200	20231027	9.89	29350	-31.86	20230706	18200	9.89	20231027	29350	-31.86	20230706	18200	9.89	20231027	4.59	N	090460	500	172 억	3187673	N	N	2723	N	N
145	20231107	090624	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	-50	5	-0.25	331228980	16537	3.26	20150	20150	19910	26100	14100	20100	20029.57	9.25	0	-4929	20533	20316	20083	19866	19633	20200	19750	172	6000	500	14870	50	1	34464379	6910	4.80	1.12	12	0.05	4176.00	17852.00	29350	20230706	-31.69	18200	20231027	10.16	29350	-31.69	20230706	18200	10.16	20231027	29350	-31.69	20230706	18200	10.16	20231027	4.59	N	090460	500	172 억	3187673	N	N	2723	N	N
146	20231106	160619	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	350	2	1.77	10115174560	503360	194.76	20150	20300	19850	25650	13830	19750	20095.29	9.22	0	38623	20223	19986	19673	19436	19123	19830	19280	172	5900	500	14610	50	1	34464379	6927	4.81	1.13	12	1.46	4176.00	17852.00	29350	20230706	-31.52	18200	20231027	10.44	29350	-31.52	20230706	18200	10.44	20231027	29350	-31.52	20230706	18200	10.44	20231027	4.71	N	090460	500	172 억	3178309	N	N	2723	N	N
147	20231106	150621	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	350	2	1.77	9109152660	453362	175.41	20150	20300	19850	25650	13830	19750	20092.45	9.22	0	23649	20223	19986	19673	19436	19123	19830	19280	172	5900	500	14610	50	1	34464379	6927	4.81	1.13	12	1.32	4176.00	17852.00	29350	20230706	-31.52	18200	20231027	10.44	29350	-31.52	20230706	18200	10.44	20231027	29350	-31.52	20230706	18200	10.44	20231027	4.71	N	090460	500	172 억	3178309	N	N	1668	N	N
148	20231106	140620	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	400	2	2.03	7627076710	379600	146.87	20150	20300	19850	25650	13830	19750	20092.40	9.22	0	19237	20223	19986	19673	19436	19123	19830	19280	172	5900	500	14610	50	1	34464379	6945	4.83	1.13	12	1.10	4176.00	17852.00	29350	20230706	-31.35	18200	20231027	10.71	29350	-31.35	20230706	18200	10.71	20231027	29350	-31.35	20230706	18200	10.71	20231027	4.71	N	090460	500	172 억	3178309	N	N	1668	N	N
149	20231106	130626	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	400	2	2.03	6581675460	327765	126.82	20150	20300	19850	25650	13830	19750	20080.47	9.22	0	5599	20223	19986	19673	19436	19123	19830	19280	172	5900	500	14610	50	1	34464379	6945	4.83	1.13	12	0.95	4176.00	17852.00	29350	20230706	-31.35	18200	20231027	10.71	29350	-31.35	20230706	18200	10.71	20231027	29350	-31.35	20230706	18200	10.71	20231027	4.71	N	090460	500	172 억	3178309	N	N	1668	N	N
150	20231106	120622	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	350	2	1.77	5773207760	287589	111.27	20150	20300	19850	25650	13830	19750	20074.51	9.22	0	4092	20223	19986	19673	19436	19123	19830	19280	172	5900	500	14610	50	1	34464379	6927	4.81	1.13	12	0.83	4176.00	17852.00	29350	20230706	-31.52	18200	20231027	10.44	29350	-31.52	20230706	18200	10.44	20231027	29350	-31.52	20230706	18200	10.44	20231027	4.71	N	090460	500	172 억	3178309	N	N	1668	N	N
151	20231106	110622	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	350	2	1.77	4384321960	218726	84.63	20150	20300	19850	25650	13830	19750	20044.81	9.22	0	-22091	20223	19986	19673	19436	19123	19830	19280	172	5900	500	14610	50	1	34464379	6927	4.81	1.13	12	0.63	4176.00	17852.00	29350	20230706	-31.52	18200	20231027	10.44	29350	-31.52	20230706	18200	10.44	20231027	29350	-31.52	20230706	18200	10.44	20231027	4.71	N	090460	500	172 억	3178309	N	N	1668	N	N
152	20231106	100600	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20000	250	2	1.27	2277585220	113223	43.81	20150	20300	19980	25650	13830	19750	20115.92	9.22	0	-5211	20223	19986	19673	19436	19123	19830	19280	172	5900	500	14610	50	1	34464379	6893	4.79	1.12	12	0.33	4176.00	17852.00	29350	20230706	-31.86	18200	20231027	9.89	29350	-31.86	20230706	18200	9.89	20231027	29350	-31.86	20230706	18200	9.89	20231027	4.71	N	090460	500	172 억	3178309	N	N	1668	N	N
153	20231106	090623	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20000	250	2	1.27	478602180	23829	9.22	20150	20200	19980	25650	13830	19750	20084.86	9.22	0	-8209	20223	19986	19673	19436	19123	19830	19280	172	5900	500	14610	50	1	34464379	6893	4.79	1.12	12	0.07	4176.00	17852.00	29350	20230706	-31.86	18200	20231027	9.89	29350	-31.86	20230706	18200	9.89	20231027	29350	-31.86	20230706	18200	9.89	20231027	4.71	N	090460	500	172 억	3178309	N	N	1668	N	N
154	20231103	160615	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19750	30	2	0.15	5054345010	257371	64.60	19800	19910	19360	25600	13810	19720	19638.04	9.19	0	1517	20413	20066	19583	19236	18753	20240	19410	172	5880	500	14590	10	1	34464379	6807	4.73	1.11	12	0.75	4176.00	17852.00	29350	20230706	-32.71	18200	20231027	8.52	29350	-32.71	20230706	18200	8.52	20231027	29350	-32.71	20230706	18200	8.52	20231027	4.69	N	090460	500	172 억	3166623	N	N	1668	N	N
155	20231103	150613	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19690	-30	5	-0.15	4921391120	250631	62.91	19800	19910	19360	25600	13810	19720	19635.80	9.19	0	803	20413	20066	19583	19236	18753	20240	19410	172	5880	500	14590	10	1	34464379	6786	4.72	1.10	12	0.73	4176.00	17852.00	29350	20230706	-32.91	18200	20231027	8.19	29350	-32.91	20230706	18200	8.19	20231027	29350	-32.91	20230706	18200	8.19	20231027	4.69	N	090460	500	172 억	3166623	N	N	921	N	N
156	20231103	140614	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19760	40	2	0.20	4037951650	205660	51.62	19800	19910	19360	25600	13810	19720	19633.86	9.19	0	-13946	20413	20066	19583	19236	18753	20240	19410	172	5880	500	14590	10	1	34464379	6810	4.73	1.11	12	0.60	4176.00	17852.00	29350	20230706	-32.67	18200	20231027	8.57	29350	-32.67	20230706	18200	8.57	20231027	29350	-32.67	20230706	18200	8.57	20231027	4.69	N	090460	500	172 억	3166623	N	N	921	N	N
157	20231103	130613	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19750	30	2	0.15	2960478740	150808	37.85	19800	19910	19360	25600	13810	19720	19630.42	9.19	0	-26586	20413	20066	19583	19236	18753	20240	19410	172	5880	500	14590	10	1	34464379	6807	4.73	1.11	12	0.44	4176.00	17852.00	29350	20230706	-32.71	18200	20231027	8.52	29350	-32.71	20230706	18200	8.52	20231027	29350	-32.71	20230706	18200	8.52	20231027	4.69	N	090460	500	172 억	3166623	N	N	921	N	N
158	20231103	120613	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19820	100	2	0.51	2683446860	136794	34.33	19800	19910	19360	25600	13810	19720	19616.23	9.19	0	-24124	20413	20066	19583	19236	18753	20240	19410	172	5880	500	14590	10	1	34464379	6831	4.75	1.11	12	0.40	4176.00	17852.00	29350	20230706	-32.47	18200	20231027	8.90	29350	-32.47	20230706	18200	8.90	20231027	29350	-32.47	20230706	18200	8.90	20231027	4.69	N	090460	500	172 억	3166623	N	N	921	N	N
159	20231103	110617	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19670	-50	5	-0.25	1895249080	97004	24.35	19800	19860	19360	25600	13810	19720	19536.68	9.19	0	-17063	20413	20066	19583	19236	18753	20240	19410	172	5880	500	14590	10	1	34464379	6779	4.71	1.10	12	0.28	4176.00	17852.00	29350	20230706	-32.98	18200	20231027	8.08	29350	-32.98	20230706	18200	8.08	20231027	29350	-32.98	20230706	18200	8.08	20231027	4.69	N	090460	500	172 억	3166623	N	N	921	N	N
160	20231103	100605	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19640	-80	5	-0.41	1565318120	80229	20.14	19800	19860	19360	25600	13810	19720	19509.01	9.19	0	-16372	20413	20066	19583	19236	18753	20240	19410	172	5880	500	14590	10	1	34464379	6769	4.70	1.10	12	0.23	4176.00	17852.00	29350	20230706	-33.08	18200	20231027	7.91	29350	-33.08	20230706	18200	7.91	20231027	29350	-33.08	20230706	18200	7.91	20231027	4.69	N	090460	500	172 억	3166623	N	N	921	N	N
161	20231103	090608	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19410	-310	5	-1.57	608719320	31066	7.80	19800	19860	19400	25600	13810	19720	19591.86	9.19	0	-12619	20413	20066	19583	19236	18753	20240	19410	172	5880	500	14590	10	1	34464379	6690	4.65	1.09	12	0.09	4176.00	17852.00	29350	20230706	-33.87	18200	20231027	6.65	29350	-33.87	20230706	18200	6.65	20231027	29350	-33.87	20230706	18200	6.65	20231027	4.69	N	090460	500	172 억	3166623	N	N	921	N	N
162	20231102	160608	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19720	1140	2	6.14	7778891000	396885	243.53	19100	19930	19100	24150	13010	18580	19599.59	8.96	0	76509	19466	19022	18786	18342	18106	18905	18225	172	5570	500	13740	10	1	34464379	6796	4.72	1.10	12	1.15	4176.00	17852.00	29350	20230706	-32.81	18200	20231027	8.35	29350	-32.81	20230706	18200	8.35	20231027	29350	-32.81	20230706	18200	8.35	20231027	4.67	N	090460	500	172 억	3087217	N	N	921	N	N
163	20231102	150615	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19650	1070	2	5.76	7492504830	382341	234.61	19100	19930	19100	24150	13010	18580	19596.39	8.96	0	75354	19466	19022	18786	18342	18106	18905	18225	172	5570	500	13740	10	1	34464379	6772	4.71	1.10	12	1.11	4176.00	17852.00	29350	20230706	-33.05	18200	20231027	7.97	29350	-33.05	20230706	18200	7.97	20231027	29350	-33.05	20230706	18200	7.97	20231027	4.67	N	090460	500	172 억	3087217	N	N	0	N	N
164	20231102	140603	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19570	990	2	5.33	6620466910	338002	207.40	19100	19930	19100	24150	13010	18580	19587.06	8.96	0	84980	19466	19022	18786	18342	18106	18905	18225	172	5570	500	13740	10	1	34464379	6745	4.69	1.10	12	0.98	4176.00	17852.00	29350	20230706	-33.32	18200	20231027	7.53	29350	-33.32	20230706	18200	7.53	20231027	29350	-33.32	20230706	18200	7.53	20231027	4.67	N	090460	500	172 억	3087217	N	N	0	N	N
165	20231102	130609	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19660	1080	2	5.81	6095468450	311206	190.96	19100	19930	19100	24150	13010	18580	19586.60	8.96	0	86907	19466	19022	18786	18342	18106	18905	18225	172	5570	500	13740	10	1	34464379	6776	4.71	1.10	12	0.90	4176.00	17852.00	29350	20230706	-33.02	18200	20231027	8.02	29350	-33.02	20230706	18200	8.02	20231027	29350	-33.02	20230706	18200	8.02	20231027	4.67	N	090460	500	172 억	3087217	N	N	0	N	N
166	20231102	120605	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19590	1010	2	5.44	5618253590	286939	176.07	19100	19930	19100	24150	13010	18580	19579.96	8.96	0	89267	19466	19022	18786	18342	18106	18905	18225	172	5570	500	13740	10	1	34464379	6752	4.69	1.10	12	0.83	4176.00	17852.00	29350	20230706	-33.25	18200	20231027	7.64	29350	-33.25	20230706	18200	7.64	20231027	29350	-33.25	20230706	18200	7.64	20231027	4.67	N	090460	500	172 억	3087217	N	N	0	N	N
167	20231102	110607	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19740	1160	2	6.24	4963845840	253653	155.64	19100	19930	19100	24150	13010	18580	19569.43	8.96	0	91393	19466	19022	18786	18342	18106	18905	18225	172	5570	500	13740	10	1	34464379	6803	4.73	1.11	12	0.74	4176.00	17852.00	29350	20230706	-32.74	18200	20231027	8.46	29350	-32.74	20230706	18200	8.46	20231027	29350	-32.74	20230706	18200	8.46	20231027	4.67	N	090460	500	172 억	3087217	N	N	0	N	N
168	20231102	100607	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19640	1060	2	5.71	3232444220	166135	101.94	19100	19720	19100	24150	13010	18580	19456.73	8.96	0	66188	19466	19022	18786	18342	18106	18905	18225	172	5570	500	13740	10	1	34464379	6769	4.70	1.10	12	0.48	4176.00	17852.00	29350	20230706	-33.08	18200	20231027	7.91	29350	-33.08	20230706	18200	7.91	20231027	29350	-33.08	20230706	18200	7.91	20231027	4.67	N	090460	500	172 억	3087217	N	N	0	N	N
169	20231102	090611	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19510	930	2	5.01	908398480	46968	28.82	19100	19540	19100	24150	13010	18580	19340.80	8.96	0	22488	19466	19022	18786	18342	18106	18905	18225	172	5570	500	13740	10	1	34464379	6724	4.67	1.09	12	0.14	4176.00	17852.00	29350	20230706	-33.53	18200	20231027	7.20	29350	-33.53	20230706	18200	7.20	20231027	29350	-33.53	20230706	18200	7.20	20231027	4.67	N	090460	500	172 억	3087217	N	N	0	N	N
170	20231101	160604	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18580	-120	5	-0.64	3031524170	161167	87.59	19130	19230	18550	24300	13090	18700	18810.26	9.05	0	-42544	19446	19072	18806	18432	18166	18940	18300	172	5600	500	13830	10	1	34464379	6403	4.45	1.04	12	0.47	4176.00	17852.00	29350	20230706	-36.70	18200	20231027	2.09	29350	-36.70	20230706	18200	2.09	20231027	29350	-36.70	20230706	18200	2.09	20231027	4.70	N	090460	500	172 억	3120350	N	N	83	N	N
171	20231101	150606	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18570	-130	5	-0.70	2871256530	152537	82.90	19130	19230	18570	24300	13090	18700	18823.34	9.05	0	-40831	19446	19072	18806	18432	18166	18940	18300	172	5600	500	13830	10	1	34464379	6400	4.45	1.04	12	0.44	4176.00	17852.00	29350	20230706	-36.73	18200	20231027	2.03	29350	-36.73	20230706	18200	2.03	20231027	29350	-36.73	20230706	18200	2.03	20231027	4.70	N	090460	500	172 억	3120350	N	N	83	N	N
172	20231101	140600	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18650	-50	5	-0.27	2359457330	125036	67.95	19130	19230	18610	24300	13090	18700	18870.22	9.05	0	-38084	19446	19072	18806	18432	18166	18940	18300	172	5600	500	13830	10	1	34464379	6428	4.47	1.04	12	0.36	4176.00	17852.00	29350	20230706	-36.46	18200	20231027	2.47	29350	-36.46	20230706	18200	2.47	20231027	29350	-36.46	20230706	18200	2.47	20231027	4.70	N	090460	500	172 억	3120350	N	N	83	N	N
173	20231101	130604	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18630	-70	5	-0.37	2096472880	110940	60.29	19130	19230	18630	24300	13090	18700	18897.36	9.05	0	-37372	19446	19072	18806	18432	18166	18940	18300	172	5600	500	13830	10	1	34464379	6421	4.46	1.04	12	0.32	4176.00	17852.00	29350	20230706	-36.52	18200	20231027	2.36	29350	-36.52	20230706	18200	2.36	20231027	29350	-36.52	20230706	18200	2.36	20231027	4.70	N	090460	500	172 억	3120350	N	N	83	N	N
174	20231101	120618	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18720	20	2	0.11	1669103180	88073	47.86	19130	19230	18660	24300	13090	18700	18951.36	9.05	0	-27715	19446	19072	18806	18432	18166	18940	18300	172	5600	500	13830	10	1	34464379	6452	4.48	1.05	12	0.26	4176.00	17852.00	29350	20230706	-36.22	18200	20231027	2.86	29350	-36.22	20230706	18200	2.86	20231027	29350	-36.22	20230706	18200	2.86	20231027	4.70	N	090460	500	172 억	3120350	N	N	83	N	N
175	20231101	110621	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18820	120	2	0.64	1237672940	65039	35.35	19130	19230	18810	24300	13090	18700	19029.70	9.05	0	-18003	19446	19072	18806	18432	18166	18940	18300	172	5600	500	13830	10	1	34464379	6486	4.51	1.05	12	0.19	4176.00	17852.00	29350	20230706	-35.88	18200	20231027	3.41	29350	-35.88	20230706	18200	3.41	20231027	29350	-35.88	20230706	18200	3.41	20231027	4.70	N	090460	500	172 억	3120350	N	N	83	N	N
176	20231101	100613	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19010	310	2	1.66	790910150	41406	22.50	19130	19230	18950	24300	13090	18700	19101.34	9.05	0	-9738	19446	19072	18806	18432	18166	18940	18300	172	5600	500	13830	10	1	34464379	6552	4.55	1.06	12	0.12	4176.00	17852.00	29350	20230706	-35.23	18200	20231027	4.45	29350	-35.23	20230706	18200	4.45	20231027	29350	-35.23	20230706	18200	4.45	20231027	4.70	N	090460	500	172 억	3120350	N	N	83	N	N
177	20231101	090614	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19200	500	2	2.67	278364920	14564	7.91	19130	19200	19010	24300	13090	18700	19113.22	9.05	0	-3070	19446	19072	18806	18432	18166	18940	18300	172	5600	500	13830	10	1	34464379	6617	4.60	1.08	12	0.04	4176.00	17852.00	29350	20230706	-34.58	18200	20231027	5.49	29350	-34.58	20230706	18200	5.49	20231027	29350	-34.58	20230706	18200	5.49	20231027	4.70	N	090460	500	172 억	3120350	N	N	83	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History