KissMeData/001820/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39000	300	2	0.78	1486002350	38091	86.66	38750	39350	38450	50300	27100	38700	39011.91	5.28	-4299	39566	39132	38816	38382	38066	38975	38225	104	11600	1000	28630	50	1	10395000	4054	13.91	1.80	12	0.37	2803.00	21679.00	51400	20230327	-24.12	28600	20230103	36.36	51400	-24.12	20230327	28600	36.36	20230103	51400	-24.12	20230327	28600	36.36	20230103	2.88	N	001820	1000	103 억	549274	N	N	0	N	N
3	20231130	150128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39100	400	2	1.03	1427203850	36582	83.23	38750	39350	38450	50300	27100	38700	39013.83	5.28	-4066	39566	39132	38816	38382	38066	38975	38225	104	11600	1000	28630	50	1	10395000	4064	13.95	1.80	12	0.35	2803.00	21679.00	51400	20230327	-23.93	28600	20230103	36.71	51400	-23.93	20230327	28600	36.71	20230103	51400	-23.93	20230327	28600	36.71	20230103	2.88	N	001820	1000	103 억	549274	N	N	0	N	N
4	20231130	140128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39100	400	2	1.03	1076681900	27618	62.83	38750	39350	38450	50300	27100	38700	38984.79	5.28	-2345	39566	39132	38816	38382	38066	38975	38225	104	11600	1000	28630	50	1	10395000	4064	13.95	1.80	12	0.27	2803.00	21679.00	51400	20230327	-23.93	28600	20230103	36.71	51400	-23.93	20230327	28600	36.71	20230103	51400	-23.93	20230327	28600	36.71	20230103	2.88	N	001820	1000	103 억	549274	N	N	0	N	N
5	20231130	130128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39000	300	2	0.78	930484000	23877	54.32	38750	39350	38450	50300	27100	38700	38969.89	5.28	-1573	39566	39132	38816	38382	38066	38975	38225	104	11600	1000	28630	50	1	10395000	4054	13.91	1.80	12	0.23	2803.00	21679.00	51400	20230327	-24.12	28600	20230103	36.36	51400	-24.12	20230327	28600	36.36	20230103	51400	-24.12	20230327	28600	36.36	20230103	2.88	N	001820	1000	103 억	549274	N	N	0	N	N
6	20231130	120129	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39000	300	2	0.78	856992250	21990	50.03	38750	39350	38450	50300	27100	38700	38971.91	5.28	-1176	39566	39132	38816	38382	38066	38975	38225	104	11600	1000	28630	50	1	10395000	4054	13.91	1.80	12	0.21	2803.00	21679.00	51400	20230327	-24.12	28600	20230103	36.36	51400	-24.12	20230327	28600	36.36	20230103	51400	-24.12	20230327	28600	36.36	20230103	2.88	N	001820	1000	103 억	549274	N	N	0	N	N
7	20231130	110127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39300	600	2	1.55	665721350	17102	38.91	38750	39350	38450	50300	27100	38700	38926.52	5.28	354	39566	39132	38816	38382	38066	38975	38225	104	11600	1000	28630	50	1	10395000	4085	14.02	1.81	12	0.16	2803.00	21679.00	51400	20230327	-23.54	28600	20230103	37.41	51400	-23.54	20230327	28600	37.41	20230103	51400	-23.54	20230327	28600	37.41	20230103	2.88	N	001820	1000	103 억	549274	N	N	0	N	N
8	20231130	100129	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38800	100	2	0.26	251536100	6500	14.79	38750	38950	38450	50300	27100	38700	38697.86	5.28	-548	39566	39132	38816	38382	38066	38975	38225	104	11600	1000	28630	50	1	10395000	4033	13.84	1.79	12	0.06	2803.00	21679.00	51400	20230327	-24.51	28600	20230103	35.66	51400	-24.51	20230327	28600	35.66	20230103	51400	-24.51	20230327	28600	35.66	20230103	2.88	N	001820	1000	103 억	549274	N	N	0	N	N
9	20231130	090129	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38500	-200	5	-0.52	17832950	461	1.05	38750	38750	38500	50300	27100	38700	38683.19	5.28	-73	39566	39132	38816	38382	38066	38975	38225	104	11600	1000	28630	50	1	10395000	4002	13.74	1.78	12	0.00	2803.00	21679.00	51400	20230327	-25.10	28600	20230103	34.62	51400	-25.10	20230327	28600	34.62	20230103	51400	-25.10	20230327	28600	34.62	20230103	2.88	N	001820	1000	103 억	549274	N	N	0	N	N
10	20231129	160127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38700	-200	5	-0.51	1698887250	43775	39.32	39250	39250	38500	50500	27250	38900	38809.53	5.45	-17673	40266	39582	38716	38032	37166	39925	38375	104	11600	1000	28780	50	1	10395000	4023	13.81	1.79	12	0.42	2803.00	21679.00	51400	20230327	-24.71	28600	20230103	35.31	51400	-24.71	20230327	28600	35.31	20230103	51400	-24.71	20230327	28600	35.31	20230103	2.87	N	001820	1000	103 억	566806	N	N	0	N	N
11	20231129	150128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38650	-250	5	-0.64	1604010650	41320	37.12	39250	39250	38500	50500	27250	38900	38819.23	5.45	-16827	40266	39582	38716	38032	37166	39925	38375	104	11600	1000	28780	50	1	10395000	4018	13.79	1.78	12	0.40	2803.00	21679.00	51400	20230327	-24.81	28600	20230103	35.14	51400	-24.81	20230327	28600	35.14	20230103	51400	-24.81	20230327	28600	35.14	20230103	2.87	N	001820	1000	103 억	566806	N	N	0	N	N
12	20231129	140128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38850	-50	5	-0.13	1467718700	37798	33.95	39250	39250	38500	50500	27250	38900	38830.59	5.45	-16092	40266	39582	38716	38032	37166	39925	38375	104	11600	1000	28780	50	1	10395000	4038	13.86	1.79	12	0.36	2803.00	21679.00	51400	20230327	-24.42	28600	20230103	35.84	51400	-24.42	20230327	28600	35.84	20230103	51400	-24.42	20230327	28600	35.84	20230103	2.87	N	001820	1000	103 억	566806	N	N	0	N	N
13	20231129	130129	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38750	-150	5	-0.39	1333261700	34336	30.84	39250	39250	38500	50500	27250	38900	38829.85	5.45	-15233	40266	39582	38716	38032	37166	39925	38375	104	11600	1000	28780	50	1	10395000	4028	13.82	1.79	12	0.33	2803.00	21679.00	51400	20230327	-24.61	28600	20230103	35.49	51400	-24.61	20230327	28600	35.49	20230103	51400	-24.61	20230327	28600	35.49	20230103	2.87	N	001820	1000	103 억	566806	N	N	0	N	N
14	20231129	120128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38950	50	2	0.13	1102532900	28388	25.50	39250	39250	38500	50500	27250	38900	38837.99	5.45	-10798	40266	39582	38716	38032	37166	39925	38375	104	11600	1000	28780	50	1	10395000	4049	13.90	1.80	12	0.27	2803.00	21679.00	51400	20230327	-24.22	28600	20230103	36.19	51400	-24.22	20230327	28600	36.19	20230103	51400	-24.22	20230327	28600	36.19	20230103	2.87	N	001820	1000	103 억	566806	N	N	0	N	N
15	20231129	110127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38700	-200	5	-0.51	643897400	16629	14.94	39250	39250	38500	50500	27250	38900	38721.35	5.45	-6140	40266	39582	38716	38032	37166	39925	38375	104	11600	1000	28780	50	1	10395000	4023	13.81	1.79	12	0.16	2803.00	21679.00	51400	20230327	-24.71	28600	20230103	35.31	51400	-24.71	20230327	28600	35.31	20230103	51400	-24.71	20230327	28600	35.31	20230103	2.87	N	001820	1000	103 억	566806	N	N	0	N	N
16	20231129	100127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38750	-150	5	-0.39	425347800	10990	9.87	39250	39250	38500	50500	27250	38900	38703.17	5.45	-3828	40266	39582	38716	38032	37166	39925	38375	104	11600	1000	28780	50	1	10395000	4028	13.82	1.79	12	0.11	2803.00	21679.00	51400	20230327	-24.61	28600	20230103	35.49	51400	-24.61	20230327	28600	35.49	20230103	51400	-24.61	20230327	28600	35.49	20230103	2.87	N	001820	1000	103 억	566806	N	N	0	N	N
17	20231129	090127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38700	-200	5	-0.51	104410800	2676	2.40	39250	39250	38650	50500	27250	38900	39017.49	5.45	-1813	40266	39582	38716	38032	37166	39925	38375	104	11600	1000	28780	50	1	10395000	4023	13.81	1.79	12	0.03	2803.00	21679.00	51400	20230327	-24.71	28600	20230103	35.31	51400	-24.71	20230327	28600	35.31	20230103	51400	-24.71	20230327	28600	35.31	20230103	2.87	N	001820	1000	103 억	566806	N	N	0	N	N
18	20231128	160128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38900	1400	2	3.73	4304959900	110906	745.14	38000	39400	37850	48750	26250	37500	38816.27	5.42	3764	38200	37850	37450	37100	36700	37650	36900	104	11250	1000	27750	50	1	10395000	4044	13.88	1.79	12	1.07	2803.00	21679.00	51400	20230327	-24.32	28600	20230103	36.01	51400	-24.32	20230327	28600	36.01	20230103	51400	-24.32	20230327	28600	36.01	20230103	2.85	N	001820	1000	103 억	563290	N	N	0	N	N
19	20231128	150123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39200	1700	2	4.53	4141528250	106699	716.87	38000	39400	37850	48750	26250	37500	38815.06	5.42	3639	38200	37850	37450	37100	36700	37650	36900	104	11250	1000	27750	50	1	10395000	4075	13.99	1.81	12	1.03	2803.00	21679.00	51400	20230327	-23.74	28600	20230103	37.06	51400	-23.74	20230327	28600	37.06	20230103	51400	-23.74	20230327	28600	37.06	20230103	2.85	N	001820	1000	103 억	563290	N	N	0	N	N
20	20231128	140127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38850	1350	2	3.60	3125674950	80675	542.03	38000	39400	37850	48750	26250	37500	38744.03	5.42	7395	38200	37850	37450	37100	36700	37650	36900	104	11250	1000	27750	50	1	10395000	4038	13.86	1.79	12	0.78	2803.00	21679.00	51400	20230327	-24.42	28600	20230103	35.84	51400	-24.42	20230327	28600	35.84	20230103	51400	-24.42	20230327	28600	35.84	20230103	2.85	N	001820	1000	103 억	563290	N	N	0	N	N
21	20231128	130128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38450	950	2	2.53	2730882800	70464	473.42	38000	39400	37850	48750	26250	37500	38755.72	5.42	4532	38200	37850	37450	37100	36700	37650	36900	104	11250	1000	27750	50	1	10395000	3997	13.72	1.77	12	0.68	2803.00	21679.00	51400	20230327	-25.19	28600	20230103	34.44	51400	-25.19	20230327	28600	34.44	20230103	51400	-25.19	20230327	28600	34.44	20230103	2.85	N	001820	1000	103 억	563290	N	N	0	N	N
22	20231128	120128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38550	1050	2	2.80	2587379100	66734	448.36	38000	39400	37850	48750	26250	37500	38771.53	5.42	5564	38200	37850	37450	37100	36700	37650	36900	104	11250	1000	27750	50	1	10395000	4007	13.75	1.78	12	0.64	2803.00	21679.00	51400	20230327	-25.00	28600	20230103	34.79	51400	-25.00	20230327	28600	34.79	20230103	51400	-25.00	20230327	28600	34.79	20230103	2.85	N	001820	1000	103 억	563290	N	N	0	N	N
23	20231128	110128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38550	1050	2	2.80	2347680550	60512	406.56	38000	39400	37850	48750	26250	37500	38796.94	5.42	4902	38200	37850	37450	37100	36700	37650	36900	104	11250	1000	27750	50	1	10395000	4007	13.75	1.78	12	0.58	2803.00	21679.00	51400	20230327	-25.00	28600	20230103	34.79	51400	-25.00	20230327	28600	34.79	20230103	51400	-25.00	20230327	28600	34.79	20230103	2.85	N	001820	1000	103 억	563290	N	N	0	N	N
24	20231128	100127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38650	1150	2	3.07	1720248550	44239	297.23	38000	39400	37850	48750	26250	37500	38885.34	5.42	67	38200	37850	37450	37100	36700	37650	36900	104	11250	1000	27750	50	1	10395000	4018	13.79	1.78	12	0.43	2803.00	21679.00	51400	20230327	-24.81	28600	20230103	35.14	51400	-24.81	20230327	28600	35.14	20230103	51400	-24.81	20230327	28600	35.14	20230103	2.85	N	001820	1000	103 억	563290	N	N	0	N	N
25	20231128	090127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38050	550	2	1.47	21953600	578	3.88	38000	38050	37850	48750	26250	37500	37982.01	5.42	-57	38200	37850	37450	37100	36700	37650	36900	104	11250	1000	27750	50	1	10395000	3955	13.57	1.76	12	0.01	2803.00	21679.00	51400	20230327	-25.97	28600	20230103	33.04	51400	-25.97	20230327	28600	33.04	20230103	51400	-25.97	20230327	28600	33.04	20230103	2.85	N	001820	1000	103 억	563290	N	N	0	N	N
26	20231127	160128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37500	-100	5	-0.27	554257000	14817	31.21	37800	37800	37050	48850	26350	37600	37406.80	5.45	-2915	38733	38166	37883	37316	37033	38025	37175	104	11250	1000	27820	50	1	10395000	3898	13.38	1.73	12	0.14	2803.00	21679.00	51400	20230327	-27.04	28600	20230103	31.12	51400	-27.04	20230327	28600	31.12	20230103	51400	-27.04	20230327	28600	31.12	20230103	2.91	N	001820	1000	103 억	566135	N	N	12	N	N
27	20231127	150127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37350	-250	5	-0.66	484931350	12967	27.32	37800	37800	37050	48850	26350	37600	37397.34	5.45	-2440	38733	38166	37883	37316	37033	38025	37175	104	11250	1000	27820	50	1	10395000	3883	13.33	1.72	12	0.12	2803.00	21679.00	51400	20230327	-27.33	28600	20230103	30.59	51400	-27.33	20230327	28600	30.59	20230103	51400	-27.33	20230327	28600	30.59	20230103	2.91	N	001820	1000	103 억	566135	N	N	12	N	N
28	20231127	140128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37350	-250	5	-0.66	426765200	11409	24.04	37800	37800	37050	48850	26350	37600	37406.01	5.45	-1851	38733	38166	37883	37316	37033	38025	37175	104	11250	1000	27820	50	1	10395000	3883	13.33	1.72	12	0.11	2803.00	21679.00	51400	20230327	-27.33	28600	20230103	30.59	51400	-27.33	20230327	28600	30.59	20230103	51400	-27.33	20230327	28600	30.59	20230103	2.91	N	001820	1000	103 억	566135	N	N	12	N	N
29	20231127	130128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37350	-250	5	-0.66	373361700	9979	21.02	37800	37800	37050	48850	26350	37600	37414.74	5.45	-1335	38733	38166	37883	37316	37033	38025	37175	104	11250	1000	27820	50	1	10395000	3883	13.33	1.72	12	0.10	2803.00	21679.00	51400	20230327	-27.33	28600	20230103	30.59	51400	-27.33	20230327	28600	30.59	20230103	51400	-27.33	20230327	28600	30.59	20230103	2.91	N	001820	1000	103 억	566135	N	N	12	N	N
30	20231127	120128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37400	-200	5	-0.53	329219000	8800	18.54	37800	37800	37050	48850	26350	37600	37411.25	5.45	-924	38733	38166	37883	37316	37033	38025	37175	104	11250	1000	27820	50	1	10395000	3888	13.34	1.73	12	0.08	2803.00	21679.00	51400	20230327	-27.24	28600	20230103	30.77	51400	-27.24	20230327	28600	30.77	20230103	51400	-27.24	20230327	28600	30.77	20230103	2.91	N	001820	1000	103 억	566135	N	N	12	N	N
31	20231127	110127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37500	-100	5	-0.27	282813450	7560	15.93	37800	37800	37050	48850	26350	37600	37409.19	5.45	-449	38733	38166	37883	37316	37033	38025	37175	104	11250	1000	27820	50	1	10395000	3898	13.38	1.73	12	0.07	2803.00	21679.00	51400	20230327	-27.04	28600	20230103	31.12	51400	-27.04	20230327	28600	31.12	20230103	51400	-27.04	20230327	28600	31.12	20230103	2.91	N	001820	1000	103 억	566135	N	N	12	N	N
32	20231127	100127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37450	-150	5	-0.40	195536400	5227	11.01	37800	37800	37050	48850	26350	37600	37408.92	5.45	-248	38733	38166	37883	37316	37033	38025	37175	104	11250	1000	27820	50	1	10395000	3893	13.36	1.73	12	0.05	2803.00	21679.00	51400	20230327	-27.14	28600	20230103	30.94	51400	-27.14	20230327	28600	30.94	20230103	51400	-27.14	20230327	28600	30.94	20230103	2.91	N	001820	1000	103 억	566135	N	N	12	N	N
33	20231127	090126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37500	-100	5	-0.27	21249900	563	1.19	37800	37800	37500	48850	26350	37600	37744.05	5.45	-477	38733	38166	37883	37316	37033	38025	37175	104	11250	1000	27820	50	1	10395000	3898	13.38	1.73	12	0.01	2803.00	21679.00	51400	20230327	-27.04	28600	20230103	31.12	51400	-27.04	20230327	28600	31.12	20230103	51400	-27.04	20230327	28600	31.12	20230103	2.91	N	001820	1000	103 억	566135	N	N	12	N	N
34	20231124	160126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37600	0	3	0.00	1796287600	47278	65.11	37900	38450	37600	48850	26350	37600	37994.16	5.51	-6464	39133	38366	37483	36716	35833	38750	37100	104	11250	1000	27820	50	1	10395000	3909	13.41	1.73	12	0.45	2803.00	21679.00	51400	20230327	-26.85	28600	20230103	31.47	51400	-26.85	20230327	28600	31.47	20230103	51400	-26.85	20230327	28600	31.47	20230103	2.91	N	001820	1000	103 억	572529	N	N	12	N	N
35	20231124	150127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37700	100	2	0.27	1697001150	44642	61.48	37900	38450	37600	48850	26350	37600	38013.56	5.51	-5809	39133	38366	37483	36716	35833	38750	37100	104	11250	1000	27820	50	1	10395000	3919	13.45	1.74	12	0.43	2803.00	21679.00	51400	20230327	-26.65	28600	20230103	31.82	51400	-26.65	20230327	28600	31.82	20230103	51400	-26.65	20230327	28600	31.82	20230103	2.91	N	001820	1000	103 억	572529	N	N	0	N	N
36	20231124	140127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37800	200	2	0.53	1583946450	41642	57.35	37900	38450	37600	48850	26350	37600	38037.23	5.51	-5243	39133	38366	37483	36716	35833	38750	37100	104	11250	1000	27820	50	1	10395000	3929	13.49	1.74	12	0.40	2803.00	21679.00	51400	20230327	-26.46	28600	20230103	32.17	51400	-26.46	20230327	28600	32.17	20230103	51400	-26.46	20230327	28600	32.17	20230103	2.91	N	001820	1000	103 억	572529	N	N	0	N	N
37	20231124	130127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37900	300	2	0.80	1444127550	37943	52.25	37900	38450	37600	48850	26350	37600	38060.45	5.51	-3124	39133	38366	37483	36716	35833	38750	37100	104	11250	1000	27820	50	1	10395000	3940	13.52	1.75	12	0.37	2803.00	21679.00	51400	20230327	-26.26	28600	20230103	32.52	51400	-26.26	20230327	28600	32.52	20230103	51400	-26.26	20230327	28600	32.52	20230103	2.91	N	001820	1000	103 억	572529	N	N	0	N	N
38	20231124	120127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37850	250	2	0.66	1109567500	29137	40.13	37900	38450	37600	48850	26350	37600	38081.05	5.51	-414	39133	38366	37483	36716	35833	38750	37100	104	11250	1000	27820	50	1	10395000	3935	13.50	1.75	12	0.28	2803.00	21679.00	51400	20230327	-26.36	28600	20230103	32.34	51400	-26.36	20230327	28600	32.34	20230103	51400	-26.36	20230327	28600	32.34	20230103	2.91	N	001820	1000	103 억	572529	N	N	0	N	N
39	20231124	110128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37850	250	2	0.66	1002821750	26314	36.24	37900	38450	37600	48850	26350	37600	38109.82	5.51	1576	39133	38366	37483	36716	35833	38750	37100	104	11250	1000	27820	50	1	10395000	3935	13.50	1.75	12	0.25	2803.00	21679.00	51400	20230327	-26.36	28600	20230103	32.34	51400	-26.36	20230327	28600	32.34	20230103	51400	-26.36	20230327	28600	32.34	20230103	2.91	N	001820	1000	103 억	572529	N	N	0	N	N
40	20231124	100125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38350	750	2	1.99	694441550	18177	25.03	37900	38450	37600	48850	26350	37600	38204.41	5.51	5018	39133	38366	37483	36716	35833	38750	37100	104	11250	1000	27820	50	1	10395000	3986	13.68	1.77	12	0.17	2803.00	21679.00	51400	20230327	-25.39	28600	20230103	34.09	51400	-25.39	20230327	28600	34.09	20230103	51400	-25.39	20230327	28600	34.09	20230103	2.91	N	001820	1000	103 억	572529	N	N	0	N	N
41	20231124	090126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37600	0	3	0.00	16447700	435	0.60	37900	38000	37600	48850	26350	37600	37810.80	5.51	-73	39133	38366	37483	36716	35833	38750	37100	104	11250	1000	27820	50	1	10395000	3909	13.41	1.73	12	0.00	2803.00	21679.00	51400	20230327	-26.85	28600	20230103	31.47	51400	-26.85	20230327	28600	31.47	20230103	51400	-26.85	20230327	28600	31.47	20230103	2.91	N	001820	1000	103 억	572529	N	N	0	N	N
42	20231123	160126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37600	1100	2	3.01	2738669350	72554	333.41	36600	38250	36600	47450	25550	36500	37747.27	5.53	-2017	37566	37032	36516	35982	35466	36775	35725	104	10950	1000	27010	50	1	10395000	3909	13.41	1.73	12	0.70	2803.00	21679.00	51400	20230327	-26.85	28600	20230103	31.47	51400	-26.85	20230327	28600	31.47	20230103	51400	-26.85	20230327	28600	31.47	20230103	2.87	N	001820	1000	103 억	574430	N	N	3	N	N
43	20231123	150127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37700	1200	2	3.29	2620602800	69419	319.01	36600	38250	36600	47450	25550	36500	37750.51	5.53	-1115	37566	37032	36516	35982	35466	36775	35725	104	10950	1000	27010	50	1	10395000	3919	13.45	1.74	12	0.67	2803.00	21679.00	51400	20230327	-26.65	28600	20230103	31.82	51400	-26.65	20230327	28600	31.82	20230103	51400	-26.65	20230327	28600	31.82	20230103	2.87	N	001820	1000	103 억	574430	N	N	3	N	N
44	20231123	140127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37000	500	2	1.37	2102066700	55636	255.67	36600	38250	36600	47450	25550	36500	37782.49	5.53	2308	37566	37032	36516	35982	35466	36775	35725	104	10950	1000	27010	50	1	10395000	3846	13.20	1.71	12	0.54	2803.00	21679.00	51400	20230327	-28.02	28600	20230103	29.37	51400	-28.02	20230327	28600	29.37	20230103	51400	-28.02	20230327	28600	29.37	20230103	2.87	N	001820	1000	103 억	574430	N	N	3	N	N
45	20231123	130127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37250	750	2	2.05	2032704550	53766	247.08	36600	38250	36600	47450	25550	36500	37806.51	5.53	2672	37566	37032	36516	35982	35466	36775	35725	104	10950	1000	27010	50	1	10395000	3872	13.29	1.72	12	0.52	2803.00	21679.00	51400	20230327	-27.53	28600	20230103	30.24	51400	-27.53	20230327	28600	30.24	20230103	51400	-27.53	20230327	28600	30.24	20230103	2.87	N	001820	1000	103 억	574430	N	N	3	N	N
46	20231123	120126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37500	1000	2	2.74	1929428650	50999	234.36	36600	38250	36600	47450	25550	36500	37832.68	5.53	3912	37566	37032	36516	35982	35466	36775	35725	104	10950	1000	27010	50	1	10395000	3898	13.38	1.73	12	0.49	2803.00	21679.00	51400	20230327	-27.04	28600	20230103	31.12	51400	-27.04	20230327	28600	31.12	20230103	51400	-27.04	20230327	28600	31.12	20230103	2.87	N	001820	1000	103 억	574430	N	N	3	N	N
47	20231123	110126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37450	950	2	2.60	1888168000	49897	229.30	36600	38250	36600	47450	25550	36500	37841.31	5.53	4107	37566	37032	36516	35982	35466	36775	35725	104	10950	1000	27010	50	1	10395000	3893	13.36	1.73	12	0.48	2803.00	21679.00	51400	20230327	-27.14	28600	20230103	30.94	51400	-27.14	20230327	28600	30.94	20230103	51400	-27.14	20230327	28600	30.94	20230103	2.87	N	001820	1000	103 억	574430	N	N	3	N	N
48	20231123	100127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38000	1500	2	4.11	1712087250	45209	207.75	36600	38250	36600	47450	25550	36500	37870.50	5.53	6828	37566	37032	36516	35982	35466	36775	35725	104	10950	1000	27010	50	1	10395000	3950	13.56	1.75	12	0.43	2803.00	21679.00	51400	20230327	-26.07	28600	20230103	32.87	51400	-26.07	20230327	28600	32.87	20230103	51400	-26.07	20230327	28600	32.87	20230103	2.87	N	001820	1000	103 억	574430	N	N	3	N	N
49	20231123	090127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36600	100	2	0.27	109800	3	0.01	36600	36600	36600	47450	25550	36500	36600.00	5.53	0	37566	37032	36516	35982	35466	36775	35725	104	10950	1000	27010	50	1	10395000	3805	13.06	1.69	12	0.00	2803.00	21679.00	51400	20230327	-28.79	28600	20230103	27.97	51400	-28.79	20230327	28600	27.97	20230103	51400	-28.79	20230327	28600	27.97	20230103	2.87	N	001820	1000	103 억	574430	N	N	3	N	N
50	20231122	160125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36500	-400	5	-1.08	788734550	21490	86.62	36900	37050	36000	47950	25850	36900	36702.40	5.59	-6363	37700	37300	37100	36700	36500	37200	36600	104	11050	1000	27300	50	1	10395000	3794	13.02	1.68	12	0.21	2803.00	21679.00	51400	20230327	-28.99	28600	20230103	27.62	51400	-28.99	20230327	28600	27.62	20230103	51400	-28.99	20230327	28600	27.62	20230103	2.89	N	001820	1000	103 억	580746	N	N	3	N	N
51	20231122	150127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36750	-150	5	-0.41	723610200	19711	79.45	36900	37050	36000	47950	25850	36900	36710.98	5.59	-6512	37700	37300	37100	36700	36500	37200	36600	104	11050	1000	27300	50	1	10395000	3820	13.11	1.70	12	0.19	2803.00	21679.00	51400	20230327	-28.50	28600	20230103	28.50	51400	-28.50	20230327	28600	28.50	20230103	51400	-28.50	20230327	28600	28.50	20230103	2.89	N	001820	1000	103 억	580746	N	N	6	N	N
52	20231122	140125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37000	100	2	0.27	664853650	18119	73.03	36900	37000	36000	47950	25850	36900	36693.73	5.59	-6221	37700	37300	37100	36700	36500	37200	36600	104	11050	1000	27300	50	1	10395000	3846	13.20	1.71	12	0.17	2803.00	21679.00	51400	20230327	-28.02	28600	20230103	29.37	51400	-28.02	20230327	28600	29.37	20230103	51400	-28.02	20230327	28600	29.37	20230103	2.89	N	001820	1000	103 억	580746	N	N	6	N	N
53	20231122	130130	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37000	100	2	0.27	605710750	16519	66.58	36900	37000	36000	47950	25850	36900	36667.52	5.59	-5936	37700	37300	37100	36700	36500	37200	36600	104	11050	1000	27300	50	1	10395000	3846	13.20	1.71	12	0.16	2803.00	21679.00	51400	20230327	-28.02	28600	20230103	29.37	51400	-28.02	20230327	28600	29.37	20230103	51400	-28.02	20230327	28600	29.37	20230103	2.89	N	001820	1000	103 억	580746	N	N	6	N	N
54	20231122	120128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36500	-400	5	-1.08	307533300	8441	34.02	36900	36900	36000	47950	25850	36900	36433.28	5.59	-213	37700	37300	37100	36700	36500	37200	36600	104	11050	1000	27300	50	1	10395000	3794	13.02	1.68	12	0.08	2803.00	21679.00	51400	20230327	-28.99	28600	20230103	27.62	51400	-28.99	20230327	28600	27.62	20230103	51400	-28.99	20230327	28600	27.62	20230103	2.89	N	001820	1000	103 억	580746	N	N	6	N	N
55	20231122	110129	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36350	-550	5	-1.49	202887050	5562	22.42	36900	36900	36000	47950	25850	36900	36477.36	5.59	11	37700	37300	37100	36700	36500	37200	36600	104	11050	1000	27300	50	1	10395000	3779	12.97	1.68	12	0.05	2803.00	21679.00	51400	20230327	-29.28	28600	20230103	27.10	51400	-29.28	20230327	28600	27.10	20230103	51400	-29.28	20230327	28600	27.10	20230103	2.89	N	001820	1000	103 억	580746	N	N	6	N	N
56	20231122	100126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36750	-150	5	-0.41	139571700	3825	15.42	36900	36900	36000	47950	25850	36900	36489.33	5.59	-182	37700	37300	37100	36700	36500	37200	36600	104	11050	1000	27300	50	1	10395000	3820	13.11	1.70	12	0.04	2803.00	21679.00	51400	20230327	-28.50	28600	20230103	28.50	51400	-28.50	20230327	28600	28.50	20230103	51400	-28.50	20230327	28600	28.50	20230103	2.89	N	001820	1000	103 억	580746	N	N	6	N	N
57	20231122	090124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36550	-350	5	-0.95	10836550	294	1.19	36900	36900	36550	47950	25850	36900	36859.01	5.59	-272	37700	37300	37100	36700	36500	37200	36600	104	11050	1000	27300	50	1	10395000	3799	13.04	1.69	12	0.00	2803.00	21679.00	51400	20230327	-28.89	28600	20230103	27.80	51400	-28.89	20230327	28600	27.80	20230103	51400	-28.89	20230327	28600	27.80	20230103	2.89	N	001820	1000	103 억	580746	N	N	6	N	N
58	20231121	160126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36900	200	2	0.54	922802000	24793	158.34	37200	37500	36900	47700	25700	36700	37220.26	5.62	-3752	37100	36900	36600	36400	36100	37000	36500	104	11000	1000	27150	50	1	10395000	3836	13.16	1.70	12	0.24	2803.00	21679.00	51400	20230327	-28.21	28600	20230103	29.02	51400	-28.21	20230327	28600	29.02	20230103	51400	-28.21	20230327	28600	29.02	20230103	2.89	N	001820	1000	103 억	584254	N	N	6	N	N
59	20231121	150126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37000	300	2	0.82	865586000	23244	148.45	37200	37500	36900	47700	25700	36700	37239.12	5.62	-3150	37100	36900	36600	36400	36100	37000	36500	104	11000	1000	27150	50	1	10395000	3846	13.20	1.71	12	0.22	2803.00	21679.00	51400	20230327	-28.02	28600	20230103	29.37	51400	-28.02	20230327	28600	29.37	20230103	51400	-28.02	20230327	28600	29.37	20230103	2.89	N	001820	1000	103 억	584254	N	N	0	N	N
60	20231121	140124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37050	350	2	0.95	812572200	21811	139.30	37200	37500	37000	47700	25700	36700	37255.16	5.62	-2692	37100	36900	36600	36400	36100	37000	36500	104	11000	1000	27150	50	1	10395000	3851	13.22	1.71	12	0.21	2803.00	21679.00	51400	20230327	-27.92	28600	20230103	29.55	51400	-27.92	20230327	28600	29.55	20230103	51400	-27.92	20230327	28600	29.55	20230103	2.89	N	001820	1000	103 억	584254	N	N	0	N	N
61	20231121	130126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37250	550	2	1.50	667076100	17890	114.25	37200	37500	37100	47700	25700	36700	37287.65	5.62	-659	37100	36900	36600	36400	36100	37000	36500	104	11000	1000	27150	50	1	10395000	3872	13.29	1.72	12	0.17	2803.00	21679.00	51400	20230327	-27.53	28600	20230103	30.24	51400	-27.53	20230327	28600	30.24	20230103	51400	-27.53	20230327	28600	30.24	20230103	2.89	N	001820	1000	103 억	584254	N	N	0	N	N
62	20231121	120125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37300	600	2	1.63	610359050	16368	104.53	37200	37500	37100	47700	25700	36700	37289.78	5.62	275	37100	36900	36600	36400	36100	37000	36500	104	11000	1000	27150	50	1	10395000	3877	13.31	1.72	12	0.16	2803.00	21679.00	51400	20230327	-27.43	28600	20230103	30.42	51400	-27.43	20230327	28600	30.42	20230103	51400	-27.43	20230327	28600	30.42	20230103	2.89	N	001820	1000	103 억	584254	N	N	0	N	N
63	20231121	110126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37200	500	2	1.36	525133750	14078	89.91	37200	37500	37100	47700	25700	36700	37301.73	5.62	1076	37100	36900	36600	36400	36100	37000	36500	104	11000	1000	27150	50	1	10395000	3867	13.27	1.72	12	0.14	2803.00	21679.00	51400	20230327	-27.63	28600	20230103	30.07	51400	-27.63	20230327	28600	30.07	20230103	51400	-27.63	20230327	28600	30.07	20230103	2.89	N	001820	1000	103 억	584254	N	N	0	N	N
64	20231121	100123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37250	550	2	1.50	420908700	11275	72.01	37200	37500	37150	47700	25700	36700	37331.15	5.62	1440	37100	36900	36600	36400	36100	37000	36500	104	11000	1000	27150	50	1	10395000	3872	13.29	1.72	12	0.11	2803.00	21679.00	51400	20230327	-27.53	28600	20230103	30.24	51400	-27.53	20230327	28600	30.24	20230103	51400	-27.53	20230327	28600	30.24	20230103	2.89	N	001820	1000	103 억	584254	N	N	0	N	N
65	20231121	090125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37400	700	2	1.91	46644250	1252	8.00	37200	37400	37200	47700	25700	36700	37255.79	5.62	137	37100	36900	36600	36400	36100	37000	36500	104	11000	1000	27150	50	1	10395000	3888	13.34	1.73	12	0.01	2803.00	21679.00	51400	20230327	-27.24	28600	20230103	30.77	51400	-27.24	20230327	28600	30.77	20230103	51400	-27.24	20230327	28600	30.77	20230103	2.89	N	001820	1000	103 억	584254	N	N	0	N	N
66	20231120	160125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36700	400	2	1.10	572561500	15627	79.22	36600	36800	36300	47150	25450	36300	36639.20	5.64	-2101	37433	36866	36533	35966	35633	36700	35800	104	10850	1000	26860	50	1	10395000	3815	13.09	1.69	12	0.15	2803.00	21679.00	51400	20230327	-28.60	28600	20230103	28.32	51400	-28.60	20230327	28600	28.32	20230103	51400	-28.60	20230327	28600	28.32	20230103	2.88	N	001820	1000	103 억	586296	N	N	91	N	N
67	20231120	150126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36600	300	2	0.83	453461200	12383	62.78	36600	36800	36300	47150	25450	36300	36619.66	5.64	-1693	37433	36866	36533	35966	35633	36700	35800	104	10850	1000	26860	50	1	10395000	3805	13.06	1.69	12	0.12	2803.00	21679.00	51400	20230327	-28.79	28600	20230103	27.97	51400	-28.79	20230327	28600	27.97	20230103	51400	-28.79	20230327	28600	27.97	20230103	2.88	N	001820	1000	103 억	586296	N	N	91	N	N
68	20231120	140125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36750	450	2	1.24	424755450	11599	58.80	36600	36800	36300	47150	25450	36300	36620.01	5.64	-1504	37433	36866	36533	35966	35633	36700	35800	104	10850	1000	26860	50	1	10395000	3820	13.11	1.70	12	0.11	2803.00	21679.00	51400	20230327	-28.50	28600	20230103	28.50	51400	-28.50	20230327	28600	28.50	20230103	51400	-28.50	20230327	28600	28.50	20230103	2.88	N	001820	1000	103 억	586296	N	N	91	N	N
69	20231120	130125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36650	350	2	0.96	352600000	9632	48.83	36600	36800	36300	47150	25450	36300	36607.14	5.64	-1350	37433	36866	36533	35966	35633	36700	35800	104	10850	1000	26860	50	1	10395000	3810	13.08	1.69	12	0.09	2803.00	21679.00	51400	20230327	-28.70	28600	20230103	28.15	51400	-28.70	20230327	28600	28.15	20230103	51400	-28.70	20230327	28600	28.15	20230103	2.88	N	001820	1000	103 억	586296	N	N	91	N	N
70	20231120	120124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36750	450	2	1.24	308886400	8441	42.79	36600	36750	36300	47150	25450	36300	36593.58	5.64	-1284	37433	36866	36533	35966	35633	36700	35800	104	10850	1000	26860	50	1	10395000	3820	13.11	1.70	12	0.08	2803.00	21679.00	51400	20230327	-28.50	28600	20230103	28.50	51400	-28.50	20230327	28600	28.50	20230103	51400	-28.50	20230327	28600	28.50	20230103	2.88	N	001820	1000	103 억	586296	N	N	91	N	N
71	20231120	110124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36700	400	2	1.10	216907700	5933	30.08	36600	36700	36300	47150	25450	36300	36559.53	5.64	-1225	37433	36866	36533	35966	35633	36700	35800	104	10850	1000	26860	50	1	10395000	3815	13.09	1.69	12	0.06	2803.00	21679.00	51400	20230327	-28.60	28600	20230103	28.32	51400	-28.60	20230327	28600	28.32	20230103	51400	-28.60	20230327	28600	28.32	20230103	2.88	N	001820	1000	103 억	586296	N	N	91	N	N
72	20231120	100124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36500	200	2	0.55	81431100	2230	11.30	36600	36650	36300	47150	25450	36300	36516.19	5.64	-143	37433	36866	36533	35966	35633	36700	35800	104	10850	1000	26860	50	1	10395000	3794	13.02	1.68	12	0.02	2803.00	21679.00	51400	20230327	-28.99	28600	20230103	27.62	51400	-28.99	20230327	28600	27.62	20230103	51400	-28.99	20230327	28600	27.62	20230103	2.88	N	001820	1000	103 억	586296	N	N	91	N	N
73	20231120	090125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36300	0	3	0.00	9604500	264	1.34	36600	36600	36300	47150	25450	36300	36380.68	5.64	-181	37433	36866	36533	35966	35633	36700	35800	104	10850	1000	26860	50	1	10395000	3773	12.95	1.67	12	0.00	2803.00	21679.00	51400	20230327	-29.38	28600	20230103	26.92	51400	-29.38	20230327	28600	26.92	20230103	51400	-29.38	20230327	28600	26.92	20230103	2.88	N	001820	1000	103 억	586296	N	N	91	N	N
74	20231117	160125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36300	-300	5	-0.82	714979400	19548	130.26	36600	37100	36200	47550	25650	36600	36575.85	5.66	-1959	36866	36732	36566	36432	36266	36800	36500	104	10950	1000	27080	50	1	10395000	3773	12.95	1.67	12	0.19	2803.00	21679.00	51400	20230327	-29.38	28600	20230103	26.92	51400	-29.38	20230327	28600	26.92	20230103	51400	-29.38	20230327	28600	26.92	20230103	2.89	N	001820	1000	103 억	588175	N	N	91	N	N
75	20231117	150126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36300	-300	5	-0.82	653058100	17841	118.88	36600	37100	36200	47550	25650	36600	36604.34	5.66	-1527	36866	36732	36566	36432	36266	36800	36500	104	10950	1000	27080	50	1	10395000	3773	12.95	1.67	12	0.17	2803.00	21679.00	51400	20230327	-29.38	28600	20230103	26.92	51400	-29.38	20230327	28600	26.92	20230103	51400	-29.38	20230327	28600	26.92	20230103	2.89	N	001820	1000	103 억	588175	N	N	5	N	N
76	20231117	140126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36500	-100	5	-0.27	546487300	14912	99.37	36600	37100	36200	47550	25650	36600	36647.49	5.66	-1001	36866	36732	36566	36432	36266	36800	36500	104	10950	1000	27080	50	1	10395000	3794	13.02	1.68	12	0.14	2803.00	21679.00	51400	20230327	-28.99	28600	20230103	27.62	51400	-28.99	20230327	28600	27.62	20230103	51400	-28.99	20230327	28600	27.62	20230103	2.89	N	001820	1000	103 억	588175	N	N	5	N	N
77	20231117	130126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36550	-50	5	-0.14	458304550	12495	83.26	36600	37100	36200	47550	25650	36600	36679.04	5.66	-1023	36866	36732	36566	36432	36266	36800	36500	104	10950	1000	27080	50	1	10395000	3799	13.04	1.69	12	0.12	2803.00	21679.00	51400	20230327	-28.89	28600	20230103	27.80	51400	-28.89	20230327	28600	27.80	20230103	51400	-28.89	20230327	28600	27.80	20230103	2.89	N	001820	1000	103 억	588175	N	N	5	N	N
78	20231117	120126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36500	-100	5	-0.27	400051900	10899	72.63	36600	37100	36200	47550	25650	36600	36705.38	5.66	-368	36866	36732	36566	36432	36266	36800	36500	104	10950	1000	27080	50	1	10395000	3794	13.02	1.68	12	0.10	2803.00	21679.00	51400	20230327	-28.99	28600	20230103	27.62	51400	-28.99	20230327	28600	27.62	20230103	51400	-28.99	20230327	28600	27.62	20230103	2.89	N	001820	1000	103 억	588175	N	N	5	N	N
79	20231117	110125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36600	0	3	0.00	354193600	9645	64.27	36600	37100	36200	47550	25650	36600	36723.03	5.66	107	36866	36732	36566	36432	36266	36800	36500	104	10950	1000	27080	50	1	10395000	3805	13.06	1.69	12	0.09	2803.00	21679.00	51400	20230327	-28.79	28600	20230103	27.97	51400	-28.79	20230327	28600	27.97	20230103	51400	-28.79	20230327	28600	27.97	20230103	2.89	N	001820	1000	103 억	588175	N	N	5	N	N
80	20231117	100126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37000	400	2	1.09	276124450	7517	50.09	36600	37100	36200	47550	25650	36600	36733.33	5.66	1139	36866	36732	36566	36432	36266	36800	36500	104	10950	1000	27080	50	1	10395000	3846	13.20	1.71	12	0.07	2803.00	21679.00	51400	20230327	-28.02	28600	20230103	29.37	51400	-28.02	20230327	28600	29.37	20230103	51400	-28.02	20230327	28600	29.37	20230103	2.89	N	001820	1000	103 억	588175	N	N	5	N	N
81	20231117	090126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36600	0	3	0.00	37881200	1035	6.90	36600	36750	36600	47550	25650	36600	36600.19	5.66	-627	36866	36732	36566	36432	36266	36800	36500	104	10950	1000	27080	50	1	10395000	3805	13.06	1.69	12	0.01	2803.00	21679.00	51400	20230327	-28.79	28600	20230103	27.97	51400	-28.79	20230327	28600	27.97	20230103	51400	-28.79	20230327	28600	27.97	20230103	2.89	N	001820	1000	103 억	588175	N	N	5	N	N
82	20231116	160125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36650	100	2	0.27	485920550	13282	48.73	36550	36700	36400	47500	25600	36550	36584.89	5.65	599	37216	36882	36516	36182	35816	36700	36000	104	10950	1000	27040	50	1	10395000	3810	13.08	1.69	12	0.13	2803.00	21679.00	51400	20230327	-28.70	28600	20230103	28.15	51400	-28.70	20230327	28600	28.15	20230103	51400	-28.70	20230327	28600	28.15	20230103	2.96	N	001820	1000	103 억	587533	N	N	2	N	N
83	20231116	150126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36600	50	2	0.14	431456850	11794	43.27	36550	36700	36400	47500	25600	36550	36582.74	5.65	813	37216	36882	36516	36182	35816	36700	36000	104	10950	1000	27040	50	1	10395000	3805	13.06	1.69	12	0.11	2803.00	21679.00	51400	20230327	-28.79	28600	20230103	27.97	51400	-28.79	20230327	28600	27.97	20230103	51400	-28.79	20230327	28600	27.97	20230103	2.96	N	001820	1000	103 억	587533	N	N	2	N	N
84	20231116	140125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36600	50	2	0.14	331871150	9073	33.28	36550	36700	36400	47500	25600	36550	36577.88	5.65	-259	37216	36882	36516	36182	35816	36700	36000	104	10950	1000	27040	50	1	10395000	3805	13.06	1.69	12	0.09	2803.00	21679.00	51400	20230327	-28.79	28600	20230103	27.97	51400	-28.79	20230327	28600	27.97	20230103	51400	-28.79	20230327	28600	27.97	20230103	2.96	N	001820	1000	103 억	587533	N	N	2	N	N
85	20231116	130126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36600	50	2	0.14	290223450	7935	29.11	36550	36700	36400	47500	25600	36550	36575.10	5.65	-240	37216	36882	36516	36182	35816	36700	36000	104	10950	1000	27040	50	1	10395000	3805	13.06	1.69	12	0.08	2803.00	21679.00	51400	20230327	-28.79	28600	20230103	27.97	51400	-28.79	20230327	28600	27.97	20230103	51400	-28.79	20230327	28600	27.97	20230103	2.96	N	001820	1000	103 억	587533	N	N	2	N	N
86	20231116	120125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36650	100	2	0.27	223509000	6116	22.44	36550	36700	36400	47500	25600	36550	36544.96	5.65	-231	37216	36882	36516	36182	35816	36700	36000	104	10950	1000	27040	50	1	10395000	3810	13.08	1.69	12	0.06	2803.00	21679.00	51400	20230327	-28.70	28600	20230103	28.15	51400	-28.70	20230327	28600	28.15	20230103	51400	-28.70	20230327	28600	28.15	20230103	2.96	N	001820	1000	103 억	587533	N	N	2	N	N
87	20231116	110125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36450	-100	5	-0.27	104946150	2878	10.56	36550	36600	36400	47500	25600	36550	36464.96	5.65	-685	37216	36882	36516	36182	35816	36700	36000	104	10950	1000	27040	50	1	10395000	3789	13.00	1.68	12	0.03	2803.00	21679.00	51400	20230327	-29.09	28600	20230103	27.45	51400	-29.09	20230327	28600	27.45	20230103	51400	-29.09	20230327	28600	27.45	20230103	2.96	N	001820	1000	103 억	587533	N	N	2	N	N
88	20231116	100123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36500	-50	5	-0.14	19006650	520	1.91	36550	36600	36500	47500	25600	36550	36551.25	5.65	-463	37216	36882	36516	36182	35816	36700	36000	104	10950	1000	27040	50	1	10395000	3794	13.02	1.68	12	0.01	2803.00	21679.00	51400	20230327	-28.99	28600	20230103	27.62	51400	-28.99	20230327	28600	27.62	20230103	51400	-28.99	20230327	28600	27.62	20230103	2.96	N	001820	1000	103 억	587533	N	N	2	N	N
89	20231116	090122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36550	0	3	0.00	0	0	0.00	0	0	0	47500	25600	36550	0.00	5.65	0	37216	36882	36516	36182	35816	36700	36000	104	10950	1000	27040	50	1	10395000	3799	13.04	1.69	12	0.00	2803.00	21679.00	51400	20230327	-28.89	28600	20230103	27.80	51400	-28.89	20230327	28600	27.80	20230103	51400	-28.89	20230327	28600	27.80	20230103	2.96	N	001820	1000	103 억	587533	N	N	2	N	N
90	20231115	160123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36550	450	2	1.25	993352300	27197	53.30	36850	36850	36150	46900	25300	36100	36524.32	5.69	-3117	38566	37332	35816	34582	33066	37950	35200	104	10800	1000	26710	50	1	10395000	3799	13.04	1.69	12	0.26	2803.00	21679.00	51400	20230327	-28.89	28600	20230103	27.80	51400	-28.89	20230327	28600	27.80	20230103	51400	-28.89	20230327	28600	27.80	20230103	2.96	N	001820	1000	103 억	591043	N	N	2	N	N
91	20231115	150126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36750	650	2	1.80	860325650	23574	46.20	36850	36850	36150	46900	25300	36100	36494.68	5.69	-3349	38566	37332	35816	34582	33066	37950	35200	104	10800	1000	26710	50	1	10395000	3820	13.11	1.70	12	0.23	2803.00	21679.00	51400	20230327	-28.50	28600	20230103	28.50	51400	-28.50	20230327	28600	28.50	20230103	51400	-28.50	20230327	28600	28.50	20230103	2.96	N	001820	1000	103 억	591043	N	N	27	N	N
92	20231115	140126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36350	250	2	0.69	589875850	16183	31.72	36850	36850	36150	46900	25300	36100	36450.34	5.69	-2661	38566	37332	35816	34582	33066	37950	35200	104	10800	1000	26710	50	1	10395000	3779	12.97	1.68	12	0.16	2803.00	21679.00	51400	20230327	-29.28	28600	20230103	27.10	51400	-29.28	20230327	28600	27.10	20230103	51400	-29.28	20230327	28600	27.10	20230103	2.96	N	001820	1000	103 억	591043	N	N	27	N	N
93	20231115	130126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36450	350	2	0.97	550178550	15092	29.58	36850	36850	36150	46900	25300	36100	36454.98	5.69	-2568	38566	37332	35816	34582	33066	37950	35200	104	10800	1000	26710	50	1	10395000	3789	13.00	1.68	12	0.15	2803.00	21679.00	51400	20230327	-29.09	28600	20230103	27.45	51400	-29.09	20230327	28600	27.45	20230103	51400	-29.09	20230327	28600	27.45	20230103	2.96	N	001820	1000	103 억	591043	N	N	27	N	N
94	20231115	120127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36500	400	2	1.11	479562800	13158	25.79	36850	36850	36150	46900	25300	36100	36446.48	5.69	-2291	38566	37332	35816	34582	33066	37950	35200	104	10800	1000	26710	50	1	10395000	3794	13.02	1.68	12	0.13	2803.00	21679.00	51400	20230327	-28.99	28600	20230103	27.62	51400	-28.99	20230327	28600	27.62	20230103	51400	-28.99	20230327	28600	27.62	20230103	2.96	N	001820	1000	103 억	591043	N	N	27	N	N
95	20231115	110127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36300	200	2	0.55	384031400	10526	20.63	36850	36850	36250	46900	25300	36100	36484.08	5.69	-2643	38566	37332	35816	34582	33066	37950	35200	104	10800	1000	26710	50	1	10395000	3773	12.95	1.67	12	0.10	2803.00	21679.00	51400	20230327	-29.38	28600	20230103	26.92	51400	-29.38	20230327	28600	26.92	20230103	51400	-29.38	20230327	28600	26.92	20230103	2.96	N	001820	1000	103 억	591043	N	N	27	N	N
96	20231115	100125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36600	500	2	1.39	276636650	7578	14.85	36850	36850	36250	46900	25300	36100	36505.23	5.69	-1797	38566	37332	35816	34582	33066	37950	35200	104	10800	1000	26710	50	1	10395000	3805	13.06	1.69	12	0.07	2803.00	21679.00	51400	20230327	-28.79	28600	20230103	27.97	51400	-28.79	20230327	28600	27.97	20230103	51400	-28.79	20230327	28600	27.97	20230103	2.96	N	001820	1000	103 억	591043	N	N	27	N	N
97	20231115	090126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36600	500	2	1.39	12231750	333	0.65	36850	36850	36550	46900	25300	36100	36731.98	5.69	-78	38566	37332	35816	34582	33066	37950	35200	104	10800	1000	26710	50	1	10395000	3805	13.06	1.69	12	0.00	2803.00	21679.00	51400	20230327	-28.79	28600	20230103	27.97	51400	-28.79	20230327	28600	27.97	20230103	51400	-28.79	20230327	28600	27.97	20230103	2.96	N	001820	1000	103 억	591043	N	N	27	N	N
98	20231114	160126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36100	1800	2	5.25	1809634100	50657	371.06	34300	37050	34300	44550	24050	34300	35723.02	5.59	9976	35700	35000	34650	33950	33600	34825	33775	104	10250	1000	25380	50	1	10395000	3753	12.88	1.67	12	0.49	2803.00	21679.00	51400	20230327	-29.77	28600	20230103	26.22	51400	-29.77	20230327	28600	26.22	20230103	51400	-29.77	20230327	28600	26.22	20230103	3.00	N	001820	1000	103 억	581293	N	N	27	N	N
99	20231114	150126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36150	1850	2	5.39	1705657250	47785	350.02	34300	37050	34300	44550	24050	34300	35694.41	5.59	9976	35700	35000	34650	33950	33600	34825	33775	104	10250	1000	25380	50	1	10395000	3758	12.90	1.67	12	0.46	2803.00	21679.00	51400	20230327	-29.67	28600	20230103	26.40	51400	-29.67	20230327	28600	26.40	20230103	51400	-29.67	20230327	28600	26.40	20230103	3.00	N	001820	1000	103 억	581293	N	N	1	N	N
100	20231114	140125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35500	1200	2	3.50	1454515000	40794	298.81	34300	37050	34300	44550	24050	34300	35655.12	5.59	8755	35700	35000	34650	33950	33600	34825	33775	104	10250	1000	25380	50	1	10395000	3690	12.67	1.64	12	0.39	2803.00	21679.00	51400	20230327	-30.93	28600	20230103	24.13	51400	-30.93	20230327	28600	24.13	20230103	51400	-30.93	20230327	28600	24.13	20230103	3.00	N	001820	1000	103 억	581293	N	N	1	N	N
101	20231114	130126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35400	1100	2	3.21	1432559900	40177	294.29	34300	37050	34300	44550	24050	34300	35656.22	5.59	8582	35700	35000	34650	33950	33600	34825	33775	104	10250	1000	25380	50	1	10395000	3680	12.63	1.63	12	0.39	2803.00	21679.00	51400	20230327	-31.13	28600	20230103	23.78	51400	-31.13	20230327	28600	23.78	20230103	51400	-31.13	20230327	28600	23.78	20230103	3.00	N	001820	1000	103 억	581293	N	N	1	N	N
102	20231114	120125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35650	1350	2	3.94	1370647200	38429	281.49	34300	37050	34300	44550	24050	34300	35667.00	5.59	7864	35700	35000	34650	33950	33600	34825	33775	104	10250	1000	25380	50	1	10395000	3706	12.72	1.64	12	0.37	2803.00	21679.00	51400	20230327	-30.64	28600	20230103	24.65	51400	-30.64	20230327	28600	24.65	20230103	51400	-30.64	20230327	28600	24.65	20230103	3.00	N	001820	1000	103 억	581293	N	N	1	N	N
103	20231114	110126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35750	1450	2	4.23	1345176800	37715	276.26	34300	37050	34300	44550	24050	34300	35666.89	5.59	7984	35700	35000	34650	33950	33600	34825	33775	104	10250	1000	25380	50	1	10395000	3716	12.75	1.65	12	0.36	2803.00	21679.00	51400	20230327	-30.45	28600	20230103	25.00	51400	-30.45	20230327	28600	25.00	20230103	51400	-30.45	20230327	28600	25.00	20230103	3.00	N	001820	1000	103 억	581293	N	N	1	N	N
104	20231114	100125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35700	1400	2	4.08	1051851800	29456	215.76	34300	37050	34300	44550	24050	34300	35709.25	5.59	2890	35700	35000	34650	33950	33600	34825	33775	104	10250	1000	25380	50	1	10395000	3711	12.74	1.65	12	0.28	2803.00	21679.00	51400	20230327	-30.54	28600	20230103	24.83	51400	-30.54	20230327	28600	24.83	20230103	51400	-30.54	20230327	28600	24.83	20230103	3.00	N	001820	1000	103 억	581293	N	N	1	N	N
105	20231114	090125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34300	0	3	0.00	205800	6	0.04	34300	34300	34300	44550	24050	34300	34300.00	5.59	1	35700	35000	34650	33950	33600	34825	33775	104	10250	1000	25380	50	1	10395000	3565	12.24	1.58	12	0.00	2803.00	21679.00	51400	20230327	-33.27	28600	20230103	19.93	51400	-33.27	20230327	28600	19.93	20230103	51400	-33.27	20230327	28600	19.93	20230103	3.00	N	001820	1000	103 억	581293	N	N	1	N	N
106	20231113	160126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34300	-600	5	-1.72	473508150	13652	102.27	34950	35350	34300	45350	24450	34900	34690.89	5.63	-1324	35866	35382	35016	34532	34166	35625	34775	104	10450	1000	25820	50	1	10395000	3565	12.24	1.58	12	0.13	2803.00	21679.00	51400	20230327	-33.27	28600	20230103	19.93	51400	-33.27	20230327	28600	19.93	20230103	51400	-33.27	20230327	28600	19.93	20230103	3.01	N	001820	1000	103 억	585149	N	N	1	N	N
107	20231113	150125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34550	-350	5	-1.00	396120500	11402	85.41	34950	35350	34450	45350	24450	34900	34741.32	5.63	-1231	35866	35382	35016	34532	34166	35625	34775	104	10450	1000	25820	50	1	10395000	3591	12.33	1.59	12	0.11	2803.00	21679.00	51400	20230327	-32.78	28600	20230103	20.80	51400	-32.78	20230327	28600	20.80	20230103	51400	-32.78	20230327	28600	20.80	20230103	3.01	N	001820	1000	103 억	585149	N	N	4	N	N
108	20231113	140125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34600	-300	5	-0.86	321688750	9248	69.28	34950	35350	34500	45350	24450	34900	34784.68	5.63	-515	35866	35382	35016	34532	34166	35625	34775	104	10450	1000	25820	50	1	10395000	3597	12.34	1.60	12	0.09	2803.00	21679.00	51400	20230327	-32.68	28600	20230103	20.98	51400	-32.68	20230327	28600	20.98	20230103	51400	-32.68	20230327	28600	20.98	20230103	3.01	N	001820	1000	103 억	585149	N	N	4	N	N
109	20231113	130124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34650	-250	5	-0.72	278964300	8013	60.03	34950	35350	34500	45350	24450	34900	34813.96	5.63	-565	35866	35382	35016	34532	34166	35625	34775	104	10450	1000	25820	50	1	10395000	3602	12.36	1.60	12	0.08	2803.00	21679.00	51400	20230327	-32.59	28600	20230103	21.15	51400	-32.59	20230327	28600	21.15	20230103	51400	-32.59	20230327	28600	21.15	20230103	3.01	N	001820	1000	103 억	585149	N	N	4	N	N
110	20231113	120124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34750	-150	5	-0.43	208875900	5986	44.84	34950	35350	34550	45350	24450	34900	34894.07	5.63	-419	35866	35382	35016	34532	34166	35625	34775	104	10450	1000	25820	50	1	10395000	3612	12.40	1.60	12	0.06	2803.00	21679.00	51400	20230327	-32.39	28600	20230103	21.50	51400	-32.39	20230327	28600	21.50	20230103	51400	-32.39	20230327	28600	21.50	20230103	3.01	N	001820	1000	103 억	585149	N	N	4	N	N
111	20231113	110124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34850	-50	5	-0.14	145245700	4154	31.12	34950	35350	34650	45350	24450	34900	34965.26	5.63	83	35866	35382	35016	34532	34166	35625	34775	104	10450	1000	25820	50	1	10395000	3623	12.43	1.61	12	0.04	2803.00	21679.00	51400	20230327	-32.20	28600	20230103	21.85	51400	-32.20	20230327	28600	21.85	20230103	51400	-32.20	20230327	28600	21.85	20230103	3.01	N	001820	1000	103 억	585149	N	N	4	N	N
112	20231113	100124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35050	150	2	0.43	111668200	3190	23.90	34950	35350	34900	45350	24450	34900	35005.71	5.63	178	35866	35382	35016	34532	34166	35625	34775	104	10450	1000	25820	50	1	10395000	3643	12.50	1.62	12	0.03	2803.00	21679.00	51400	20230327	-31.81	28600	20230103	22.55	51400	-31.81	20230327	28600	22.55	20230103	51400	-31.81	20230327	28600	22.55	20230103	3.01	N	001820	1000	103 억	585149	N	N	4	N	N
113	20231113	090124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35100	200	2	0.57	4159500	119	0.89	34950	35100	34950	45350	24450	34900	34953.78	5.63	-13	35866	35382	35016	34532	34166	35625	34775	104	10450	1000	25820	50	1	10395000	3649	12.52	1.62	12	0.00	2803.00	21679.00	51400	20230327	-31.71	28600	20230103	22.73	51400	-31.71	20230327	28600	22.73	20230103	51400	-31.71	20230327	28600	22.73	20230103	3.01	N	001820	1000	103 억	585149	N	N	4	N	N
114	20231110	160125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34900	-350	5	-0.99	463965800	13330	93.98	34650	35500	34650	45800	24700	35250	34805.89	5.60	3111	36116	35682	35316	34882	34516	35900	35100	104	10550	1000	26080	50	1	10395000	3628	12.45	1.61	12	0.13	2803.00	21679.00	51400	20230327	-32.10	28600	20230103	22.03	51400	-32.10	20230327	28600	22.03	20230103	51400	-32.10	20230327	28600	22.03	20230103	2.99	N	001820	1000	103 억	581996	N	N	4	N	N
115	20231110	150126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34800	-450	5	-1.28	438113600	12589	88.75	34650	35500	34650	45800	24700	35250	34801.30	5.60	2989	36116	35682	35316	34882	34516	35900	35100	104	10550	1000	26080	50	1	10395000	3617	12.42	1.61	12	0.12	2803.00	21679.00	51400	20230327	-32.30	28600	20230103	21.68	51400	-32.30	20230327	28600	21.68	20230103	51400	-32.30	20230327	28600	21.68	20230103	2.99	N	001820	1000	103 억	581996	N	N	6	N	N
116	20231110	140125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34650	-600	5	-1.70	397649150	11426	80.56	34650	35500	34650	45800	24700	35250	34802.13	5.60	2479	36116	35682	35316	34882	34516	35900	35100	104	10550	1000	26080	50	1	10395000	3602	12.36	1.60	12	0.11	2803.00	21679.00	51400	20230327	-32.59	28600	20230103	21.15	51400	-32.59	20230327	28600	21.15	20230103	51400	-32.59	20230327	28600	21.15	20230103	2.99	N	001820	1000	103 억	581996	N	N	6	N	N
117	20231110	130126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34700	-550	5	-1.56	321209800	9223	65.02	34650	35500	34650	45800	24700	35250	34827.04	5.60	1693	36116	35682	35316	34882	34516	35900	35100	104	10550	1000	26080	50	1	10395000	3607	12.38	1.60	12	0.09	2803.00	21679.00	51400	20230327	-32.49	28600	20230103	21.33	51400	-32.49	20230327	28600	21.33	20230103	51400	-32.49	20230327	28600	21.33	20230103	2.99	N	001820	1000	103 억	581996	N	N	6	N	N
118	20231110	120125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34900	-350	5	-0.99	293472900	8426	59.40	34650	35500	34650	45800	24700	35250	34829.44	5.60	1582	36116	35682	35316	34882	34516	35900	35100	104	10550	1000	26080	50	1	10395000	3628	12.45	1.61	12	0.08	2803.00	21679.00	51400	20230327	-32.10	28600	20230103	22.03	51400	-32.10	20230327	28600	22.03	20230103	51400	-32.10	20230327	28600	22.03	20230103	2.99	N	001820	1000	103 억	581996	N	N	6	N	N
119	20231110	110125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34850	-400	5	-1.13	265046200	7611	53.66	34650	35500	34650	45800	24700	35250	34824.10	5.60	1577	36116	35682	35316	34882	34516	35900	35100	104	10550	1000	26080	50	1	10395000	3623	12.43	1.61	12	0.07	2803.00	21679.00	51400	20230327	-32.20	28600	20230103	21.85	51400	-32.20	20230327	28600	21.85	20230103	51400	-32.20	20230327	28600	21.85	20230103	2.99	N	001820	1000	103 억	581996	N	N	6	N	N
120	20231110	100126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34750	-500	5	-1.42	117629800	3371	23.77	34650	35500	34650	45800	24700	35250	34894.63	5.60	-1268	36116	35682	35316	34882	34516	35900	35100	104	10550	1000	26080	50	1	10395000	3612	12.40	1.60	12	0.03	2803.00	21679.00	51400	20230327	-32.39	28600	20230103	21.50	51400	-32.39	20230327	28600	21.50	20230103	51400	-32.39	20230327	28600	21.50	20230103	2.99	N	001820	1000	103 억	581996	N	N	6	N	N
121	20231110	090124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34650	-600	5	-1.70	4816350	139	0.98	34650	34650	34650	45800	24700	35250	34650.00	5.60	10	36116	35682	35316	34882	34516	35900	35100	104	10550	1000	26080	50	1	10395000	3602	12.36	1.60	12	0.00	2803.00	21679.00	51400	20230327	-32.59	28600	20230103	21.15	51400	-32.59	20230327	28600	21.15	20230103	51400	-32.59	20230327	28600	21.15	20230103	2.99	N	001820	1000	103 억	581996	N	N	6	N	N
122	20231109	160123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35250	-50	5	-0.14	501442500	14172	73.03	34950	35750	34950	45850	24750	35300	35384.61	5.58	1573	36933	36116	35583	34766	34233	35850	34500	104	10550	1000	26120	50	1	10395000	3664	12.58	1.63	12	0.14	2803.00	21679.00	51400	20230327	-31.42	28600	20230103	23.25	51400	-31.42	20230327	28600	23.25	20230103	51400	-31.42	20230327	28600	23.25	20230103	2.99	N	001820	1000	103 억	580446	N	N	6	N	N
123	20231109	150124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35200	-100	5	-0.28	440822400	12446	64.13	34950	35750	34950	45850	24750	35300	35418.80	5.58	1749	36933	36116	35583	34766	34233	35850	34500	104	10550	1000	26120	50	1	10395000	3659	12.56	1.62	12	0.12	2803.00	21679.00	51400	20230327	-31.52	28600	20230103	23.08	51400	-31.52	20230327	28600	23.08	20230103	51400	-31.52	20230327	28600	23.08	20230103	2.99	N	001820	1000	103 억	580446	N	N	0	N	N
124	20231109	140124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35300	0	3	0.00	410055300	11574	59.64	34950	35750	34950	45850	24750	35300	35429.00	5.58	2017	36933	36116	35583	34766	34233	35850	34500	104	10550	1000	26120	50	1	10395000	3669	12.59	1.63	12	0.11	2803.00	21679.00	51400	20230327	-31.32	28600	20230103	23.43	51400	-31.32	20230327	28600	23.43	20230103	51400	-31.32	20230327	28600	23.43	20230103	2.99	N	001820	1000	103 억	580446	N	N	0	N	N
125	20231109	130124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35500	200	2	0.57	346444400	9777	50.38	34950	35750	34950	45850	24750	35300	35434.63	5.58	2796	36933	36116	35583	34766	34233	35850	34500	104	10550	1000	26120	50	1	10395000	3690	12.67	1.64	12	0.09	2803.00	21679.00	51400	20230327	-30.93	28600	20230103	24.13	51400	-30.93	20230327	28600	24.13	20230103	51400	-30.93	20230327	28600	24.13	20230103	2.99	N	001820	1000	103 억	580446	N	N	0	N	N
126	20231109	120124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35550	250	2	0.71	312262900	8811	45.40	34950	35750	34950	45850	24750	35300	35440.12	5.58	2756	36933	36116	35583	34766	34233	35850	34500	104	10550	1000	26120	50	1	10395000	3695	12.68	1.64	12	0.08	2803.00	21679.00	51400	20230327	-30.84	28600	20230103	24.30	51400	-30.84	20230327	28600	24.30	20230103	51400	-30.84	20230327	28600	24.30	20230103	2.99	N	001820	1000	103 억	580446	N	N	0	N	N
127	20231109	110124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35550	250	2	0.71	269924200	7625	39.29	34950	35700	34950	45850	24750	35300	35399.90	5.58	2964	36933	36116	35583	34766	34233	35850	34500	104	10550	1000	26120	50	1	10395000	3695	12.68	1.64	12	0.07	2803.00	21679.00	51400	20230327	-30.84	28600	20230103	24.30	51400	-30.84	20230327	28600	24.30	20230103	51400	-30.84	20230327	28600	24.30	20230103	2.99	N	001820	1000	103 억	580446	N	N	0	N	N
128	20231109	100123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35350	50	2	0.14	116684000	3299	17.00	34950	35600	34950	45850	24750	35300	35369.51	5.58	-79	36933	36116	35583	34766	34233	35850	34500	104	10550	1000	26120	50	1	10395000	3675	12.61	1.63	12	0.03	2803.00	21679.00	51400	20230327	-31.23	28600	20230103	23.60	51400	-31.23	20230327	28600	23.60	20230103	51400	-31.23	20230327	28600	23.60	20230103	2.99	N	001820	1000	103 억	580446	N	N	0	N	N
129	20231109	090123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35350	50	2	0.14	3670550	105	0.54	34950	35350	34950	45850	24750	35300	34957.62	5.58	-11	36933	36116	35583	34766	34233	35850	34500	104	10550	1000	26120	50	1	10395000	3675	12.61	1.63	12	0.00	2803.00	21679.00	51400	20230327	-31.23	28600	20230103	23.60	51400	-31.23	20230327	28600	23.60	20230103	51400	-31.23	20230327	28600	23.60	20230103	2.99	N	001820	1000	103 억	580446	N	N	0	N	N
130	20231108	160124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35300	-400	5	-1.12	695019550	19386	89.36	36000	36400	35050	46400	25000	35700	35853.13	5.64	-5059	36600	36150	35550	35100	34500	36375	35325	104	10700	1000	26410	50	1	10395000	3669	12.59	1.63	12	0.19	2803.00	21679.00	51400	20230327	-31.32	28600	20230103	23.43	51400	-31.32	20230327	28600	23.43	20230103	51400	-31.32	20230327	28600	23.43	20230103	3.02	N	001820	1000	103 억	586314	N	N	15	N	N
131	20231108	150124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35200	-500	5	-1.40	652335200	18173	83.77	36000	36400	35150	46400	25000	35700	35895.85	5.64	-5400	36600	36150	35550	35100	34500	36375	35325	104	10700	1000	26410	50	1	10395000	3659	12.56	1.62	12	0.17	2803.00	21679.00	51400	20230327	-31.52	28600	20230103	23.08	51400	-31.52	20230327	28600	23.08	20230103	51400	-31.52	20230327	28600	23.08	20230103	3.02	N	001820	1000	103 억	586314	N	N	15	N	N
132	20231108	140123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35700	0	3	0.00	541441450	15040	69.32	36000	36400	35500	46400	25000	35700	36000.10	5.64	-4455	36600	36150	35550	35100	34500	36375	35325	104	10700	1000	26410	50	1	10395000	3711	12.74	1.65	12	0.14	2803.00	21679.00	51400	20230327	-30.54	28600	20230103	24.83	51400	-30.54	20230327	28600	24.83	20230103	51400	-30.54	20230327	28600	24.83	20230103	3.02	N	001820	1000	103 억	586314	N	N	15	N	N
133	20231108	130124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35600	-100	5	-0.28	525573200	14596	67.28	36000	36400	35500	46400	25000	35700	36008.03	5.64	-4390	36600	36150	35550	35100	34500	36375	35325	104	10700	1000	26410	50	1	10395000	3701	12.70	1.64	12	0.14	2803.00	21679.00	51400	20230327	-30.74	28600	20230103	24.48	51400	-30.74	20230327	28600	24.48	20230103	51400	-30.74	20230327	28600	24.48	20230103	3.02	N	001820	1000	103 억	586314	N	N	15	N	N
134	20231108	120124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35750	50	2	0.14	466726500	12948	59.68	36000	36400	35500	46400	25000	35700	36046.22	5.64	-3631	36600	36150	35550	35100	34500	36375	35325	104	10700	1000	26410	50	1	10395000	3716	12.75	1.65	12	0.12	2803.00	21679.00	51400	20230327	-30.45	28600	20230103	25.00	51400	-30.45	20230327	28600	25.00	20230103	51400	-30.45	20230327	28600	25.00	20230103	3.02	N	001820	1000	103 억	586314	N	N	15	N	N
135	20231108	110124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35700	0	3	0.00	434685100	12053	55.56	36000	36400	35500	46400	25000	35700	36064.47	5.64	-3407	36600	36150	35550	35100	34500	36375	35325	104	10700	1000	26410	50	1	10395000	3711	12.74	1.65	12	0.12	2803.00	21679.00	51400	20230327	-30.54	28600	20230103	24.83	51400	-30.54	20230327	28600	24.83	20230103	51400	-30.54	20230327	28600	24.83	20230103	3.02	N	001820	1000	103 억	586314	N	N	15	N	N
136	20231108	100123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35900	200	2	0.56	379903300	10520	48.49	36000	36400	35850	46400	25000	35700	36112.48	5.64	-2860	36600	36150	35550	35100	34500	36375	35325	104	10700	1000	26410	50	1	10395000	3732	12.81	1.66	12	0.10	2803.00	21679.00	51400	20230327	-30.16	28600	20230103	25.52	51400	-30.16	20230327	28600	25.52	20230103	51400	-30.16	20230327	28600	25.52	20230103	3.02	N	001820	1000	103 억	586314	N	N	15	N	N
137	20231108	090124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36200	500	2	1.40	30315700	842	3.88	36000	36200	35950	46400	25000	35700	36004.39	5.64	40	36600	36150	35550	35100	34500	36375	35325	104	10700	1000	26410	50	1	10395000	3763	12.91	1.67	12	0.01	2803.00	21679.00	51400	20230327	-29.57	28600	20230103	26.57	51400	-29.57	20230327	28600	26.57	20230103	51400	-29.57	20230327	28600	26.57	20230103	3.02	N	001820	1000	103 억	586314	N	N	15	N	N
138	20231107	160123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35700	-200	5	-0.56	767928200	21667	59.93	35350	36000	34950	46650	25150	35900	35442.29	5.62	2689	36933	36416	35533	35016	34133	36675	35275	104	10750	1000	26560	50	1	10395000	3711	12.74	1.65	12	0.21	2803.00	21679.00	51400	20230327	-30.54	28600	20230103	24.83	51400	-30.54	20230327	28600	24.83	20230103	51400	-30.54	20230327	28600	24.83	20230103	3.04	N	001820	1000	103 억	583687	N	N	15	N	N
139	20231107	150124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35450	-450	5	-1.25	741307150	20919	57.86	35350	36000	34950	46650	25150	35900	35437.03	5.62	2642	36933	36416	35533	35016	34133	36675	35275	104	10750	1000	26560	50	1	10395000	3685	12.65	1.64	12	0.20	2803.00	21679.00	51400	20230327	-31.03	28600	20230103	23.95	51400	-31.03	20230327	28600	23.95	20230103	51400	-31.03	20230327	28600	23.95	20230103	3.04	N	001820	1000	103 억	583687	N	N	10	N	N
140	20231107	140124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35400	-500	5	-1.39	665010550	18765	51.90	35350	36000	34950	46650	25150	35900	35438.88	5.62	3099	36933	36416	35533	35016	34133	36675	35275	104	10750	1000	26560	50	1	10395000	3680	12.63	1.63	12	0.18	2803.00	21679.00	51400	20230327	-31.13	28600	20230103	23.78	51400	-31.13	20230327	28600	23.78	20230103	51400	-31.13	20230327	28600	23.78	20230103	3.04	N	001820	1000	103 억	583687	N	N	10	N	N
141	20231107	130124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35150	-750	5	-2.09	644798650	18190	50.31	35350	36000	34950	46650	25150	35900	35447.97	5.62	3018	36933	36416	35533	35016	34133	36675	35275	104	10750	1000	26560	50	1	10395000	3654	12.54	1.62	12	0.17	2803.00	21679.00	51400	20230327	-31.61	28600	20230103	22.90	51400	-31.61	20230327	28600	22.90	20230103	51400	-31.61	20230327	28600	22.90	20230103	3.04	N	001820	1000	103 억	583687	N	N	10	N	N
142	20231107	120123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35050	-850	5	-2.37	555231300	15634	43.24	35350	36000	35050	46650	25150	35900	35514.35	5.62	3401	36933	36416	35533	35016	34133	36675	35275	104	10750	1000	26560	50	1	10395000	3643	12.50	1.62	12	0.15	2803.00	21679.00	51400	20230327	-31.81	28600	20230103	22.55	51400	-31.81	20230327	28600	22.55	20230103	51400	-31.81	20230327	28600	22.55	20230103	3.04	N	001820	1000	103 억	583687	N	N	10	N	N
143	20231107	110124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35600	-300	5	-0.84	393071150	11043	30.55	35350	36000	35250	46650	25150	35900	35594.60	5.62	4443	36933	36416	35533	35016	34133	36675	35275	104	10750	1000	26560	50	1	10395000	3701	12.70	1.64	12	0.11	2803.00	21679.00	51400	20230327	-30.74	28600	20230103	24.48	51400	-30.74	20230327	28600	24.48	20230103	51400	-30.74	20230327	28600	24.48	20230103	3.04	N	001820	1000	103 억	583687	N	N	10	N	N
144	20231107	100124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35750	-150	5	-0.42	331548100	9311	25.75	35350	36000	35250	46650	25150	35900	35608.22	5.62	4213	36933	36416	35533	35016	34133	36675	35275	104	10750	1000	26560	50	1	10395000	3716	12.75	1.65	12	0.09	2803.00	21679.00	51400	20230327	-30.45	28600	20230103	25.00	51400	-30.45	20230327	28600	25.00	20230103	51400	-30.45	20230327	28600	25.00	20230103	3.04	N	001820	1000	103 억	583687	N	N	10	N	N
145	20231107	090122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35250	-650	5	-1.81	14134350	400	1.11	35350	35350	35250	46650	25150	35900	35335.88	5.62	5	36933	36416	35533	35016	34133	36675	35275	104	10750	1000	26560	50	1	10395000	3664	12.58	1.63	12	0.00	2803.00	21679.00	51400	20230327	-31.42	28600	20230103	23.25	51400	-31.42	20230327	28600	23.25	20230103	51400	-31.42	20230327	28600	23.25	20230103	3.04	N	001820	1000	103 억	583687	N	N	10	N	N
146	20231106	160123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35900	1600	2	4.66	1278602000	35982	263.18	34700	36050	34650	44550	24050	34300	35533.75	5.56	6702	34900	34600	34100	33800	33300	34750	33950	104	10250	1000	25380	50	1	10395000	3732	12.81	1.66	12	0.35	2803.00	21679.00	51400	20230327	-30.16	28600	20230103	25.52	51400	-30.16	20230327	28600	25.52	20230103	51400	-30.16	20230327	28600	25.52	20230103	2.99	N	001820	1000	103 억	577637	N	N	10	N	N
147	20231106	150122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35900	1600	2	4.66	1217274900	34272	250.67	34700	36050	34650	44550	24050	34300	35518.06	5.56	6004	34900	34600	34100	33800	33300	34750	33950	104	10250	1000	25380	50	1	10395000	3732	12.81	1.66	12	0.33	2803.00	21679.00	51400	20230327	-30.16	28600	20230103	25.52	51400	-30.16	20230327	28600	25.52	20230103	51400	-30.16	20230327	28600	25.52	20230103	2.99	N	001820	1000	103 억	577637	N	N	30	N	N
148	20231106	140122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35950	1650	2	4.81	1102069500	31059	227.17	34700	36050	34650	44550	24050	34300	35483.10	5.56	5488	34900	34600	34100	33800	33300	34750	33950	104	10250	1000	25380	50	1	10395000	3737	12.83	1.66	12	0.30	2803.00	21679.00	51400	20230327	-30.06	28600	20230103	25.70	51400	-30.06	20230327	28600	25.70	20230103	51400	-30.06	20230327	28600	25.70	20230103	2.99	N	001820	1000	103 억	577637	N	N	30	N	N
149	20231106	130122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35550	1250	2	3.64	796697600	22534	164.82	34700	35800	34650	44550	24050	34300	35355.36	5.56	2329	34900	34600	34100	33800	33300	34750	33950	104	10250	1000	25380	50	1	10395000	3695	12.68	1.64	12	0.22	2803.00	21679.00	51400	20230327	-30.84	28600	20230103	24.30	51400	-30.84	20230327	28600	24.30	20230103	51400	-30.84	20230327	28600	24.30	20230103	2.99	N	001820	1000	103 억	577637	N	N	30	N	N
150	20231106	120123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35650	1350	2	3.94	730410000	20670	151.18	34700	35800	34650	44550	24050	34300	35336.72	5.56	2741	34900	34600	34100	33800	33300	34750	33950	104	10250	1000	25380	50	1	10395000	3706	12.72	1.64	12	0.20	2803.00	21679.00	51400	20230327	-30.64	28600	20230103	24.65	51400	-30.64	20230327	28600	24.65	20230103	51400	-30.64	20230327	28600	24.65	20230103	2.99	N	001820	1000	103 억	577637	N	N	30	N	N
151	20231106	110123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35450	1150	2	3.35	606065500	17170	125.59	34700	35800	34650	44550	24050	34300	35297.93	5.56	1826	34900	34600	34100	33800	33300	34750	33950	104	10250	1000	25380	50	1	10395000	3685	12.65	1.64	12	0.17	2803.00	21679.00	51400	20230327	-31.03	28600	20230103	23.95	51400	-31.03	20230327	28600	23.95	20230103	51400	-31.03	20230327	28600	23.95	20230103	2.99	N	001820	1000	103 억	577637	N	N	30	N	N
152	20231106	100120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35300	1000	2	2.92	471121200	13346	97.62	34700	35800	34650	44550	24050	34300	35300.55	5.56	1655	34900	34600	34100	33800	33300	34750	33950	104	10250	1000	25380	50	1	10395000	3669	12.59	1.63	12	0.13	2803.00	21679.00	51400	20230327	-31.32	28600	20230103	23.43	51400	-31.32	20230327	28600	23.43	20230103	51400	-31.32	20230327	28600	23.43	20230103	2.99	N	001820	1000	103 억	577637	N	N	30	N	N
153	20231106	090123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35000	700	2	2.04	41485150	1194	8.73	34700	35000	34700	44550	24050	34300	34744.68	5.56	70	34900	34600	34100	33800	33300	34750	33950	104	10250	1000	25380	50	1	10395000	3638	12.49	1.61	12	0.01	2803.00	21679.00	51400	20230327	-31.91	28600	20230103	22.38	51400	-31.91	20230327	28600	22.38	20230103	51400	-31.91	20230327	28600	22.38	20230103	2.99	N	001820	1000	103 억	577637	N	N	30	N	N
154	20231103	160121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34300	300	2	0.88	465802550	13636	37.32	34100	34400	33600	44200	23800	34000	34159.76	5.55	329	35133	34566	33733	33166	32333	34850	33450	104	10200	1000	25160	50	1	10395000	3565	12.24	1.58	12	0.13	2803.00	21679.00	51400	20230327	-33.27	28600	20230103	19.93	51400	-33.27	20230327	28600	19.93	20230103	51400	-33.27	20230327	28600	19.93	20230103	3.01	N	001820	1000	103 억	576502	N	N	30	N	N
155	20231103	150122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34150	150	2	0.44	367877900	10778	29.50	34100	34400	33600	44200	23800	34000	34132.30	5.55	-802	35133	34566	33733	33166	32333	34850	33450	104	10200	1000	25160	50	1	10395000	3550	12.18	1.58	12	0.10	2803.00	21679.00	51400	20230327	-33.56	28600	20230103	19.41	51400	-33.56	20230327	28600	19.41	20230103	51400	-33.56	20230327	28600	19.41	20230103	3.01	N	001820	1000	103 억	576502	N	N	2	N	N
156	20231103	140122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34250	250	2	0.74	322062150	9439	25.84	34100	34400	33600	44200	23800	34000	34120.37	5.55	-339	35133	34566	33733	33166	32333	34850	33450	104	10200	1000	25160	50	1	10395000	3560	12.22	1.58	12	0.09	2803.00	21679.00	51400	20230327	-33.37	28600	20230103	19.76	51400	-33.37	20230327	28600	19.76	20230103	51400	-33.37	20230327	28600	19.76	20230103	3.01	N	001820	1000	103 억	576502	N	N	2	N	N
157	20231103	130122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34300	300	2	0.88	279082150	8185	22.40	34100	34400	33600	44200	23800	34000	34096.78	5.55	137	35133	34566	33733	33166	32333	34850	33450	104	10200	1000	25160	50	1	10395000	3565	12.24	1.58	12	0.08	2803.00	21679.00	51400	20230327	-33.27	28600	20230103	19.93	51400	-33.27	20230327	28600	19.93	20230103	51400	-33.27	20230327	28600	19.93	20230103	3.01	N	001820	1000	103 억	576502	N	N	2	N	N
158	20231103	120122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34300	300	2	0.88	251846550	7391	20.23	34100	34400	33600	44200	23800	34000	34074.76	5.55	310	35133	34566	33733	33166	32333	34850	33450	104	10200	1000	25160	50	1	10395000	3565	12.24	1.58	12	0.07	2803.00	21679.00	51400	20230327	-33.27	28600	20230103	19.93	51400	-33.27	20230327	28600	19.93	20230103	51400	-33.27	20230327	28600	19.93	20230103	3.01	N	001820	1000	103 억	576502	N	N	2	N	N
159	20231103	110122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34150	150	2	0.44	192181350	5647	15.46	34100	34400	33600	44200	23800	34000	34032.47	5.55	115	35133	34566	33733	33166	32333	34850	33450	104	10200	1000	25160	50	1	10395000	3550	12.18	1.58	12	0.05	2803.00	21679.00	51400	20230327	-33.56	28600	20230103	19.41	51400	-33.56	20230327	28600	19.41	20230103	51400	-33.56	20230327	28600	19.41	20230103	3.01	N	001820	1000	103 억	576502	N	N	2	N	N
160	20231103	100122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33900	-100	5	-0.29	150491700	4424	12.11	34100	34400	33600	44200	23800	34000	34017.11	5.55	93	35133	34566	33733	33166	32333	34850	33450	104	10200	1000	25160	50	1	10395000	3524	12.09	1.56	12	0.04	2803.00	21679.00	51400	20230327	-34.05	28600	20230103	18.53	51400	-34.05	20230327	28600	18.53	20230103	51400	-34.05	20230327	28600	18.53	20230103	3.01	N	001820	1000	103 억	576502	N	N	2	N	N
161	20231103	090122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34100	100	2	0.29	5899300	173	0.47	34100	34100	34100	44200	23800	34000	34100.00	5.55	-17	35133	34566	33733	33166	32333	34850	33450	104	10200	1000	25160	50	1	10395000	3545	12.17	1.57	12	0.00	2803.00	21679.00	51400	20230327	-33.66	28600	20230103	19.23	51400	-33.66	20230327	28600	19.23	20230103	51400	-33.66	20230327	28600	19.23	20230103	3.01	N	001820	1000	103 억	576502	N	N	2	N	N
162	20231102	160122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34000	1400	2	4.29	1237453800	36527	273.12	32900	34300	32900	42350	22850	32600	33877.78	5.42	9244	33133	32866	32633	32366	32133	33000	32500	104	9750	1000	24120	50	1	10395000	3534	12.13	1.57	12	0.35	2803.00	21679.00	51400	20230327	-33.85	28600	20230103	18.88	51400	-33.85	20230327	28600	18.88	20230103	51400	-33.85	20230327	28600	18.88	20230103	3.05	N	001820	1000	103 억	563892	N	N	2	N	N
163	20231102	150122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34100	1500	2	4.60	1187785850	35070	262.23	32900	34300	32900	42350	22850	32600	33869.00	5.42	9080	33133	32866	32633	32366	32133	33000	32500	104	9750	1000	24120	50	1	10395000	3545	12.17	1.57	12	0.34	2803.00	21679.00	51400	20230327	-33.66	28600	20230103	19.23	51400	-33.66	20230327	28600	19.23	20230103	51400	-33.66	20230327	28600	19.23	20230103	3.05	N	001820	1000	103 억	563892	N	N	5	N	N
164	20231102	140122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33950	1350	2	4.14	1038034000	30680	229.40	32900	34300	32900	42350	22850	32600	33834.22	5.42	8702	33133	32866	32633	32366	32133	33000	32500	104	9750	1000	24120	50	1	10395000	3529	12.11	1.57	12	0.30	2803.00	21679.00	51400	20230327	-33.95	28600	20230103	18.71	51400	-33.95	20230327	28600	18.71	20230103	51400	-33.95	20230327	28600	18.71	20230103	3.05	N	001820	1000	103 억	563892	N	N	5	N	N
165	20231102	130122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34100	1500	2	4.60	949091350	28063	209.83	32900	34300	32900	42350	22850	32600	33820.02	5.42	8701	33133	32866	32633	32366	32133	33000	32500	104	9750	1000	24120	50	1	10395000	3545	12.17	1.57	12	0.27	2803.00	21679.00	51400	20230327	-33.66	28600	20230103	19.23	51400	-33.66	20230327	28600	19.23	20230103	51400	-33.66	20230327	28600	19.23	20230103	3.05	N	001820	1000	103 억	563892	N	N	5	N	N
166	20231102	120122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33900	1300	2	3.99	660708350	19591	146.49	32900	34000	32900	42350	22850	32600	33725.10	5.42	3467	33133	32866	32633	32366	32133	33000	32500	104	9750	1000	24120	50	1	10395000	3524	12.09	1.56	12	0.19	2803.00	21679.00	51400	20230327	-34.05	28600	20230103	18.53	51400	-34.05	20230327	28600	18.53	20230103	51400	-34.05	20230327	28600	18.53	20230103	3.05	N	001820	1000	103 억	563892	N	N	5	N	N
167	20231102	110121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33800	1200	2	3.68	487842250	14491	108.35	32900	34000	32900	42350	22850	32600	33665.19	5.42	3781	33133	32866	32633	32366	32133	33000	32500	104	9750	1000	24120	50	1	10395000	3514	12.06	1.56	12	0.14	2803.00	21679.00	51400	20230327	-34.24	28600	20230103	18.18	51400	-34.24	20230327	28600	18.18	20230103	51400	-34.24	20230327	28600	18.18	20230103	3.05	N	001820	1000	103 억	563892	N	N	5	N	N
168	20231102	100122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33750	1150	2	3.53	385406700	11460	85.69	32900	34000	32900	42350	22850	32600	33630.60	5.42	3037	33133	32866	32633	32366	32133	33000	32500	104	9750	1000	24120	50	1	10395000	3508	12.04	1.56	12	0.11	2803.00	21679.00	51400	20230327	-34.34	28600	20230103	18.01	51400	-34.34	20230327	28600	18.01	20230103	51400	-34.34	20230327	28600	18.01	20230103	3.05	N	001820	1000	103 억	563892	N	N	5	N	N
169	20231102	090121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33200	600	2	1.84	35015750	1063	7.95	32900	33200	32900	42350	22850	32600	32940.50	5.42	117	33133	32866	32633	32366	32133	33000	32500	104	9750	1000	24120	50	1	10395000	3451	11.84	1.53	12	0.01	2803.00	21679.00	51400	20230327	-35.41	28600	20230103	16.08	51400	-35.41	20230327	28600	16.08	20230103	51400	-35.41	20230327	28600	16.08	20230103	3.05	N	001820	1000	103 억	563892	N	N	5	N	N
170	20231101	160120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	32600	100	2	0.31	434596450	13328	68.21	32450	32900	32400	42250	22750	32500	32607.85	5.45	-2041	34300	33400	32950	32050	31600	33175	31825	104	9750	1000	24050	50	1	10395000	3389	11.63	1.50	12	0.13	2803.00	21679.00	51400	20230327	-36.58	28600	20230103	13.99	51400	-36.58	20230327	28600	13.99	20230103	51400	-36.58	20230327	28600	13.99	20230103	3.06	N	001820	1000	103 억	566960	N	N	5	N	N
171	20231101	150121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	32500	0	3	0.00	375491050	11510	58.91	32450	32900	32400	42250	22750	32500	32623.03	5.45	-2232	34300	33400	32950	32050	31600	33175	31825	104	9750	1000	24050	50	1	10395000	3378	11.59	1.50	12	0.11	2803.00	21679.00	51400	20230327	-36.77	28600	20230103	13.64	51400	-36.77	20230327	28600	13.64	20230103	51400	-36.77	20230327	28600	13.64	20230103	3.06	N	001820	1000	103 억	566960	N	N	2	N	N
172	20231101	140121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	32500	0	3	0.00	283728100	8685	44.45	32450	32900	32400	42250	22750	32500	32668.75	5.45	-1756	34300	33400	32950	32050	31600	33175	31825	104	9750	1000	24050	50	1	10395000	3378	11.59	1.50	12	0.08	2803.00	21679.00	51400	20230327	-36.77	28600	20230103	13.64	51400	-36.77	20230327	28600	13.64	20230103	51400	-36.77	20230327	28600	13.64	20230103	3.06	N	001820	1000	103 억	566960	N	N	2	N	N
173	20231101	130122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	32550	50	2	0.15	266655600	8160	41.76	32450	32900	32400	42250	22750	32500	32678.38	5.45	-1671	34300	33400	32950	32050	31600	33175	31825	104	9750	1000	24050	50	1	10395000	3384	11.61	1.50	12	0.08	2803.00	21679.00	51400	20230327	-36.67	28600	20230103	13.81	51400	-36.67	20230327	28600	13.81	20230103	51400	-36.67	20230327	28600	13.81	20230103	3.06	N	001820	1000	103 억	566960	N	N	2	N	N
174	20231101	120123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	32650	150	2	0.46	253990100	7771	39.77	32450	32900	32400	42250	22750	32500	32684.35	5.45	-1610	34300	33400	32950	32050	31600	33175	31825	104	9750	1000	24050	50	1	10395000	3394	11.65	1.51	12	0.07	2803.00	21679.00	51400	20230327	-36.48	28600	20230103	14.16	51400	-36.48	20230327	28600	14.16	20230103	51400	-36.48	20230327	28600	14.16	20230103	3.06	N	001820	1000	103 억	566960	N	N	2	N	N
175	20231101	110123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	32600	100	2	0.31	185507650	5664	28.99	32450	32900	32450	42250	22750	32500	32752.06	5.45	-929	34300	33400	32950	32050	31600	33175	31825	104	9750	1000	24050	50	1	10395000	3389	11.63	1.50	12	0.05	2803.00	21679.00	51400	20230327	-36.58	28600	20230103	13.99	51400	-36.58	20230327	28600	13.99	20230103	51400	-36.58	20230327	28600	13.99	20230103	3.06	N	001820	1000	103 억	566960	N	N	2	N	N
176	20231101	100121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	32800	300	2	0.92	100300100	3061	15.67	32450	32900	32450	42250	22750	32500	32767.10	5.45	237	34300	33400	32950	32050	31600	33175	31825	104	9750	1000	24050	50	1	10395000	3410	11.70	1.51	12	0.03	2803.00	21679.00	51400	20230327	-36.19	28600	20230103	14.69	51400	-36.19	20230327	28600	14.69	20230103	51400	-36.19	20230327	28600	14.69	20230103	3.06	N	001820	1000	103 억	566960	N	N	2	N	N
177	20231101	090122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	32450	-50	5	-0.15	9319950	287	1.47	32450	32500	32450	42250	22750	32500	32473.69	5.45	-1	34300	33400	32950	32050	31600	33175	31825	104	9750	1000	24050	50	1	10395000	3373	11.58	1.50	12	0.00	2803.00	21679.00	51400	20230327	-36.87	28600	20230103	13.46	51400	-36.87	20230327	28600	13.46	20230103	51400	-36.87	20230327	28600	13.46	20230103	3.06	N	001820	1000	103 억	566960	N	N	2	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History