KissMeData/006340/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

73 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	160223	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1151	9	2	0.79	283914823	247137	84.54	1152	1159	1136	1484	800	1142	1148.81	1.73	63699	1167	1154	1142	1129	1117	1148	1123	360	342	500	820	1	1	71964534	828	63.94	0.94	12	0.34	18.00	1228.00	1430	20230417	-19.51	1001	20231020	14.99	1430	-19.51	20230417	1001	14.99	20231020	1430	-19.51	20230417	1001	14.99	20231020	2.27	N	006340	500	359 억	1243094	N	N	0	N	N
3	20231130	150223	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1153	11	2	0.96	271454643	236318	80.84	1152	1159	1136	1484	800	1142	1148.68	1.73	59338	1167	1154	1142	1129	1117	1148	1123	360	342	500	820	1	1	71964534	830	64.06	0.94	12	0.33	18.00	1228.00	1430	20230417	-19.37	1001	20231020	15.18	1430	-19.37	20230417	1001	15.18	20231020	1430	-19.37	20230417	1001	15.18	20231020	2.27	N	006340	500	359 억	1243094	N	N	0	N	N
4	20231130	140223	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1153	11	2	0.96	235180345	204818	70.06	1152	1159	1136	1484	800	1142	1148.24	1.73	47081	1167	1154	1142	1129	1117	1148	1123	360	342	500	820	1	1	71964534	830	64.06	0.94	12	0.28	18.00	1228.00	1430	20230417	-19.37	1001	20231020	15.18	1430	-19.37	20230417	1001	15.18	20231020	1430	-19.37	20230417	1001	15.18	20231020	2.27	N	006340	500	359 억	1243094	N	N	0	N	N
5	20231130	130222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1154	12	2	1.05	209252135	182354	62.38	1152	1159	1136	1484	800	1142	1147.51	1.73	44858	1167	1154	1142	1129	1117	1148	1123	360	342	500	820	1	1	71964534	830	64.11	0.94	12	0.25	18.00	1228.00	1430	20230417	-19.30	1001	20231020	15.28	1430	-19.30	20230417	1001	15.28	20231020	1430	-19.30	20230417	1001	15.28	20231020	2.27	N	006340	500	359 억	1243094	N	N	0	N	N
6	20231130	120225	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1155	13	2	1.14	188382098	164259	56.19	1152	1159	1136	1484	800	1142	1146.86	1.73	38254	1167	1154	1142	1129	1117	1148	1123	360	342	500	820	1	1	71964534	831	64.17	0.94	12	0.23	18.00	1228.00	1430	20230417	-19.23	1001	20231020	15.38	1430	-19.23	20230417	1001	15.38	20231020	1430	-19.23	20230417	1001	15.38	20231020	2.27	N	006340	500	359 억	1243094	N	N	0	N	N
7	20231130	110223	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1141	-1	5	-0.09	71275583	62459	21.37	1152	1152	1136	1484	800	1142	1141.16	1.73	-1998	1167	1154	1142	1129	1117	1148	1123	360	342	500	820	1	1	71964534	821	63.39	0.93	12	0.09	18.00	1228.00	1430	20230417	-20.21	1001	20231020	13.99	1430	-20.21	20230417	1001	13.99	20231020	1430	-20.21	20230417	1001	13.99	20231020	2.27	N	006340	500	359 억	1243094	N	N	0	N	N
8	20231130	100222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1142	0	3	0.00	49850209	43642	14.93	1152	1152	1136	1484	800	1142	1142.25	1.73	-3276	1167	1154	1142	1129	1117	1148	1123	360	342	500	820	1	1	71964534	822	63.44	0.93	12	0.06	18.00	1228.00	1430	20230417	-20.14	1001	20231020	14.09	1430	-20.14	20230417	1001	14.09	20231020	1430	-20.14	20230417	1001	14.09	20231020	2.27	N	006340	500	359 억	1243094	N	N	0	N	N
9	20231130	090223	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1149	7	2	0.61	15927145	13909	4.76	1152	1152	1139	1484	800	1142	1145.10	1.73	-5765	1167	1154	1142	1129	1117	1148	1123	360	342	500	820	1	1	71964534	827	63.83	0.94	12	0.02	18.00	1228.00	1430	20230417	-19.65	1001	20231020	14.79	1430	-19.65	20230417	1001	14.79	20231020	1430	-19.65	20230417	1001	14.79	20231020	2.27	N	006340	500	359 억	1243094	N	N	0	N	N
10	20231129	160222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1142	-6	5	-0.52	332236377	291459	103.80	1150	1155	1130	1492	804	1148	1139.91	1.63	68537	1168	1158	1151	1141	1134	1154	1137	360	344	500	820	1	1	71964534	822	63.44	0.93	12	0.41	18.00	1228.00	1430	20230417	-20.14	1001	20231020	14.09	1430	-20.14	20230417	1001	14.09	20231020	1430	-20.14	20230417	1001	14.09	20231020	2.34	N	006340	500	359 억	1171675	N	N	1	N	N
11	20231129	150223	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1139	-9	5	-0.78	324693276	284849	101.45	1150	1155	1130	1492	804	1148	1139.88	1.63	67856	1168	1158	1151	1141	1134	1154	1137	360	344	500	820	1	1	71964534	820	63.28	0.93	12	0.40	18.00	1228.00	1430	20230417	-20.35	1001	20231020	13.79	1430	-20.35	20230417	1001	13.79	20231020	1430	-20.35	20230417	1001	13.79	20231020	2.34	N	006340	500	359 억	1171675	N	N	1	N	N
12	20231129	140223	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1145	-3	5	-0.26	286215581	251014	89.40	1150	1155	1130	1492	804	1148	1140.24	1.63	60306	1168	1158	1151	1141	1134	1154	1137	360	344	500	820	1	1	71964534	824	63.61	0.93	12	0.35	18.00	1228.00	1430	20230417	-19.93	1001	20231020	14.39	1430	-19.93	20230417	1001	14.39	20231020	1430	-19.93	20230417	1001	14.39	20231020	2.34	N	006340	500	359 억	1171675	N	N	1	N	N
13	20231129	130224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1143	-5	5	-0.44	275732385	241841	86.13	1150	1155	1130	1492	804	1148	1140.14	1.63	56077	1168	1158	1151	1141	1134	1154	1137	360	344	500	820	1	1	71964534	823	63.50	0.93	12	0.34	18.00	1228.00	1430	20230417	-20.07	1001	20231020	14.19	1430	-20.07	20230417	1001	14.19	20231020	1430	-20.07	20230417	1001	14.19	20231020	2.34	N	006340	500	359 억	1171675	N	N	1	N	N
14	20231129	120222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1140	-8	5	-0.70	234526427	205743	73.27	1150	1155	1130	1492	804	1148	1139.90	1.63	32561	1168	1158	1151	1141	1134	1154	1137	360	344	500	820	1	1	71964534	820	63.33	0.93	12	0.29	18.00	1228.00	1430	20230417	-20.28	1001	20231020	13.89	1430	-20.28	20230417	1001	13.89	20231020	1430	-20.28	20230417	1001	13.89	20231020	2.34	N	006340	500	359 억	1171675	N	N	1	N	N
15	20231129	110222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1141	-7	5	-0.61	210149911	184427	65.68	1150	1155	1130	1492	804	1148	1139.47	1.63	25077	1168	1158	1151	1141	1134	1154	1137	360	344	500	820	1	1	71964534	821	63.39	0.93	12	0.26	18.00	1228.00	1430	20230417	-20.21	1001	20231020	13.99	1430	-20.21	20230417	1001	13.99	20231020	1430	-20.21	20230417	1001	13.99	20231020	2.34	N	006340	500	359 억	1171675	N	N	1	N	N
16	20231129	100221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1135	-13	5	-1.13	180522097	158364	56.40	1150	1155	1130	1492	804	1148	1139.92	1.63	15845	1168	1158	1151	1141	1134	1154	1137	360	344	500	820	1	1	71964534	817	63.06	0.92	12	0.22	18.00	1228.00	1430	20230417	-20.63	1001	20231020	13.39	1430	-20.63	20230417	1001	13.39	20231020	1430	-20.63	20230417	1001	13.39	20231020	2.34	N	006340	500	359 억	1171675	N	N	1	N	N
17	20231129	090221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1148	0	3	0.00	6242981	5434	1.94	1150	1152	1148	1492	804	1148	1148.87	1.63	-5296	1168	1158	1151	1141	1134	1154	1137	360	344	500	820	1	1	71964534	826	63.78	0.93	12	0.01	18.00	1228.00	1430	20230417	-19.72	1001	20231020	14.69	1430	-19.72	20230417	1001	14.69	20231020	1430	-19.72	20230417	1001	14.69	20231020	2.34	N	006340	500	359 억	1171675	N	N	1	N	N
18	20231128	160223	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1148	-3	5	-0.26	321250953	279385	52.21	1155	1161	1144	1496	806	1151	1149.87	1.60	26838	1201	1175	1160	1134	1119	1189	1148	360	345	500	820	1	1	71964534	826	63.78	0.93	12	0.39	18.00	1228.00	1430	20230417	-19.72	1001	20231020	14.69	1430	-19.72	20230417	1001	14.69	20231020	1430	-19.72	20230417	1001	14.69	20231020	2.27	N	006340	500	359 억	1153861	N	N	1	N	N
19	20231128	150211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1147	-4	5	-0.35	299704950	260612	48.71	1155	1161	1144	1496	806	1151	1150.00	1.60	23100	1201	1175	1160	1134	1119	1189	1148	360	345	500	820	1	1	71964534	825	63.72	0.93	12	0.36	18.00	1228.00	1430	20230417	-19.79	1001	20231020	14.59	1430	-19.79	20230417	1001	14.59	20231020	1430	-19.79	20230417	1001	14.59	20231020	2.27	N	006340	500	359 억	1153861	N	N	0	N	N
20	20231128	140221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1150	-1	5	-0.09	240250391	208758	39.02	1155	1161	1146	1496	806	1151	1150.86	1.60	19913	1201	1175	1160	1134	1119	1189	1148	360	345	500	820	1	1	71964534	828	63.89	0.94	12	0.29	18.00	1228.00	1430	20230417	-19.58	1001	20231020	14.89	1430	-19.58	20230417	1001	14.89	20231020	1430	-19.58	20230417	1001	14.89	20231020	2.27	N	006340	500	359 억	1153861	N	N	0	N	N
21	20231128	130221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1150	-1	5	-0.09	200238181	174000	32.52	1155	1161	1146	1496	806	1151	1150.79	1.60	15898	1201	1175	1160	1134	1119	1189	1148	360	345	500	820	1	1	71964534	828	63.89	0.94	12	0.24	18.00	1228.00	1430	20230417	-19.58	1001	20231020	14.89	1430	-19.58	20230417	1001	14.89	20231020	1430	-19.58	20230417	1001	14.89	20231020	2.27	N	006340	500	359 억	1153861	N	N	0	N	N
22	20231128	120221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1155	4	2	0.35	145939346	126826	23.70	1155	1161	1146	1496	806	1151	1150.71	1.60	15067	1201	1175	1160	1134	1119	1189	1148	360	345	500	820	1	1	71964534	831	64.17	0.94	12	0.18	18.00	1228.00	1430	20230417	-19.23	1001	20231020	15.38	1430	-19.23	20230417	1001	15.38	20231020	1430	-19.23	20230417	1001	15.38	20231020	2.27	N	006340	500	359 억	1153861	N	N	0	N	N
23	20231128	110221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1150	-1	5	-0.09	115343058	100269	18.74	1155	1161	1146	1496	806	1151	1150.34	1.60	14023	1201	1175	1160	1134	1119	1189	1148	360	345	500	820	1	1	71964534	828	63.89	0.94	12	0.14	18.00	1228.00	1430	20230417	-19.58	1001	20231020	14.89	1430	-19.58	20230417	1001	14.89	20231020	1430	-19.58	20230417	1001	14.89	20231020	2.27	N	006340	500	359 억	1153861	N	N	0	N	N
24	20231128	100221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1149	-2	5	-0.17	80723103	70141	13.11	1155	1161	1146	1496	806	1151	1150.87	1.60	4085	1201	1175	1160	1134	1119	1189	1148	360	345	500	820	1	1	71964534	827	63.83	0.94	12	0.10	18.00	1228.00	1430	20230417	-19.65	1001	20231020	14.79	1430	-19.65	20230417	1001	14.79	20231020	1430	-19.65	20230417	1001	14.79	20231020	2.27	N	006340	500	359 억	1153861	N	N	0	N	N
25	20231128	090220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1156	5	2	0.43	7795258	6747	1.26	1155	1161	1155	1496	806	1151	1155.37	1.60	1144	1201	1175	1160	1134	1119	1189	1148	360	345	500	820	1	1	71964534	832	64.22	0.94	12	0.01	18.00	1228.00	1430	20230417	-19.16	1001	20231020	15.48	1430	-19.16	20230417	1001	15.48	20231020	1430	-19.16	20230417	1001	15.48	20231020	2.27	N	006340	500	359 억	1153861	N	N	0	N	N
26	20231127	160222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1151	5	2	0.44	619404093	533767	40.87	1147	1186	1145	1489	803	1146	1160.52	1.50	76583	1204	1174	1158	1128	1112	1167	1121	360	343	500	820	1	1	71964534	828	63.94	0.94	12	0.74	18.00	1228.00	1430	20230417	-19.51	1001	20231020	14.99	1430	-19.51	20230417	1001	14.99	20231020	1430	-19.51	20230417	1001	14.99	20231020	2.32	N	006340	500	359 억	1081865	N	N	0	N	N
27	20231127	150221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1159	13	2	1.13	583694761	502809	38.50	1147	1186	1145	1489	803	1146	1160.88	1.50	67009	1204	1174	1158	1128	1112	1167	1121	360	343	500	820	1	1	71964534	834	64.39	0.94	12	0.70	18.00	1228.00	1430	20230417	-18.95	1001	20231020	15.78	1430	-18.95	20230417	1001	15.78	20231020	1430	-18.95	20230417	1001	15.78	20231020	2.32	N	006340	500	359 억	1081865	N	N	0	N	N
28	20231127	140222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1153	7	2	0.61	551750520	475175	36.39	1147	1186	1145	1489	803	1146	1161.16	1.50	65636	1204	1174	1158	1128	1112	1167	1121	360	343	500	820	1	1	71964534	830	64.06	0.94	12	0.66	18.00	1228.00	1430	20230417	-19.37	1001	20231020	15.18	1430	-19.37	20230417	1001	15.18	20231020	1430	-19.37	20230417	1001	15.18	20231020	2.32	N	006340	500	359 억	1081865	N	N	0	N	N
29	20231127	130222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1156	10	2	0.87	480729323	413533	31.67	1147	1186	1145	1489	803	1146	1162.51	1.50	51630	1204	1174	1158	1128	1112	1167	1121	360	343	500	820	1	1	71964534	832	64.22	0.94	12	0.57	18.00	1228.00	1430	20230417	-19.16	1001	20231020	15.48	1430	-19.16	20230417	1001	15.48	20231020	1430	-19.16	20230417	1001	15.48	20231020	2.32	N	006340	500	359 억	1081865	N	N	0	N	N
30	20231127	120221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1160	14	2	1.22	405437465	348827	26.71	1147	1186	1145	1489	803	1146	1162.30	1.50	48542	1204	1174	1158	1128	1112	1167	1121	360	343	500	820	1	1	71964534	835	64.44	0.94	12	0.48	18.00	1228.00	1430	20230417	-18.88	1001	20231020	15.88	1430	-18.88	20230417	1001	15.88	20231020	1430	-18.88	20230417	1001	15.88	20231020	2.32	N	006340	500	359 억	1081865	N	N	0	N	N
31	20231127	110219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1154	8	2	0.70	357144636	306982	23.51	1147	1186	1145	1489	803	1146	1163.43	1.50	47777	1204	1174	1158	1128	1112	1167	1121	360	343	500	820	1	1	71964534	830	64.11	0.94	12	0.43	18.00	1228.00	1430	20230417	-19.30	1001	20231020	15.28	1430	-19.30	20230417	1001	15.28	20231020	1430	-19.30	20230417	1001	15.28	20231020	2.32	N	006340	500	359 억	1081865	N	N	0	N	N
32	20231127	100219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1160	14	2	1.22	287427032	246503	18.88	1147	1186	1145	1489	803	1146	1166.05	1.50	31404	1204	1174	1158	1128	1112	1167	1121	360	343	500	820	1	1	71964534	835	64.44	0.94	12	0.34	18.00	1228.00	1430	20230417	-18.88	1001	20231020	15.88	1430	-18.88	20230417	1001	15.88	20231020	1430	-18.88	20230417	1001	15.88	20231020	2.32	N	006340	500	359 억	1081865	N	N	0	N	N
33	20231127	090218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1149	3	2	0.26	24007547	20954	1.60	1147	1151	1145	1489	803	1146	1145.72	1.50	697	1204	1174	1158	1128	1112	1167	1121	360	343	500	820	1	1	71964534	827	63.83	0.94	12	0.03	18.00	1228.00	1430	20230417	-19.65	1001	20231020	14.79	1430	-19.65	20230417	1001	14.79	20231020	1430	-19.65	20230417	1001	14.79	20231020	2.32	N	006340	500	359 억	1081865	N	N	0	N	N
34	20231124	160220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1146	10	2	0.88	1512490575	1303664	473.00	1165	1188	1142	1476	796	1136	1160.25	1.73	-149569	1152	1144	1139	1131	1126	1148	1135	360	340	500	810	1	1	71964534	825	63.67	0.93	12	1.81	18.00	1228.00	1430	20230417	-19.86	1001	20231020	14.49	1430	-19.86	20230417	1001	14.49	20231020	1430	-19.86	20230417	1001	14.49	20231020	2.35	N	006340	500	359 억	1246324	N	N	0	N	N
35	20231124	150221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1146	10	2	0.88	1469455379	1266095	459.37	1165	1188	1142	1476	796	1136	1160.62	1.73	-154442	1152	1144	1139	1131	1126	1148	1135	360	340	500	810	1	1	71964534	825	63.67	0.93	12	1.76	18.00	1228.00	1430	20230417	-19.86	1001	20231020	14.49	1430	-19.86	20230417	1001	14.49	20231020	1430	-19.86	20230417	1001	14.49	20231020	2.35	N	006340	500	359 억	1246324	N	N	0	N	N
36	20231124	140220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1146	10	2	0.88	1429194798	1230906	446.60	1165	1188	1144	1476	796	1136	1161.09	1.73	-157094	1152	1144	1139	1131	1126	1148	1135	360	340	500	810	1	1	71964534	825	63.67	0.93	12	1.71	18.00	1228.00	1430	20230417	-19.86	1001	20231020	14.49	1430	-19.86	20230417	1001	14.49	20231020	1430	-19.86	20230417	1001	14.49	20231020	2.35	N	006340	500	359 억	1246324	N	N	0	N	N
37	20231124	130219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1150	14	2	1.23	1392485237	1198872	434.98	1165	1188	1144	1476	796	1136	1161.50	1.73	-154308	1152	1144	1139	1131	1126	1148	1135	360	340	500	810	1	1	71964534	828	63.89	0.94	12	1.67	18.00	1228.00	1430	20230417	-19.58	1001	20231020	14.89	1430	-19.58	20230417	1001	14.89	20231020	1430	-19.58	20230417	1001	14.89	20231020	2.35	N	006340	500	359 억	1246324	N	N	0	N	N
38	20231124	120221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1147	11	2	0.97	1361703185	1172024	425.24	1165	1188	1145	1476	796	1136	1161.84	1.73	-153682	1152	1144	1139	1131	1126	1148	1135	360	340	500	810	1	1	71964534	825	63.72	0.93	12	1.63	18.00	1228.00	1430	20230417	-19.79	1001	20231020	14.59	1430	-19.79	20230417	1001	14.59	20231020	1430	-19.79	20230417	1001	14.59	20231020	2.35	N	006340	500	359 억	1246324	N	N	0	N	N
39	20231124	110220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1154	18	2	1.58	1259930610	1083617	393.16	1165	1188	1146	1476	796	1136	1162.71	1.73	-148249	1152	1144	1139	1131	1126	1148	1135	360	340	500	810	1	1	71964534	830	64.11	0.94	12	1.51	18.00	1228.00	1430	20230417	-19.30	1001	20231020	15.28	1430	-19.30	20230417	1001	15.28	20231020	1430	-19.30	20230417	1001	15.28	20231020	2.35	N	006340	500	359 억	1246324	N	N	0	N	N
40	20231124	100218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1165	29	2	2.55	1075973832	924691	335.50	1165	1188	1146	1476	796	1136	1163.60	1.73	-172078	1152	1144	1139	1131	1126	1148	1135	360	340	500	810	1	1	71964534	838	64.72	0.95	12	1.28	18.00	1228.00	1430	20230417	-18.53	1001	20231020	16.38	1430	-18.53	20230417	1001	16.38	20231020	1430	-18.53	20230417	1001	16.38	20231020	2.35	N	006340	500	359 억	1246324	N	N	0	N	N
41	20231124	090219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1171	35	2	3.08	228439727	194804	70.68	1165	1188	1161	1476	796	1136	1172.66	1.73	-72861	1152	1144	1139	1131	1126	1148	1135	360	340	500	810	1	1	71964534	843	65.06	0.95	12	0.27	18.00	1228.00	1430	20230417	-18.11	1001	20231020	16.98	1430	-18.11	20230417	1001	16.98	20231020	1430	-18.11	20230417	1001	16.98	20231020	2.35	N	006340	500	359 억	1246324	N	N	0	N	N
42	20231123	160217	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1136	4	2	0.35	311497921	273213	88.30	1135	1147	1134	1471	793	1132	1140.13	1.72	6538	1152	1142	1128	1118	1104	1147	1123	360	339	500	810	1	1	71964534	818	63.11	0.93	12	0.38	18.00	1228.00	1430	20230417	-20.56	1001	20231020	13.49	1430	-20.56	20230417	1001	13.49	20231020	1430	-20.56	20230417	1001	13.49	20231020	2.29	N	006340	500	359 억	1238831	N	N	4	N	N
43	20231123	150222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1137	5	2	0.44	298727963	261973	84.67	1135	1147	1135	1471	793	1132	1140.30	1.72	6147	1152	1142	1128	1118	1104	1147	1123	360	339	500	810	1	1	71964534	818	63.17	0.93	12	0.36	18.00	1228.00	1430	20230417	-20.49	1001	20231020	13.59	1430	-20.49	20230417	1001	13.59	20231020	1430	-20.49	20230417	1001	13.59	20231020	2.29	N	006340	500	359 억	1238831	N	N	4	N	N
44	20231123	140221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1140	8	2	0.71	200128794	175286	56.65	1135	1147	1135	1471	793	1132	1141.73	1.72	8112	1152	1142	1128	1118	1104	1147	1123	360	339	500	810	1	1	71964534	820	63.33	0.93	12	0.24	18.00	1228.00	1430	20230417	-20.28	1001	20231020	13.89	1430	-20.28	20230417	1001	13.89	20231020	1430	-20.28	20230417	1001	13.89	20231020	2.29	N	006340	500	359 억	1238831	N	N	4	N	N
45	20231123	130220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1143	11	2	0.97	173163353	151624	49.01	1135	1147	1135	1471	793	1132	1142.06	1.72	8392	1152	1142	1128	1118	1104	1147	1123	360	339	500	810	1	1	71964534	823	63.50	0.93	12	0.21	18.00	1228.00	1430	20230417	-20.07	1001	20231020	14.19	1430	-20.07	20230417	1001	14.19	20231020	1430	-20.07	20230417	1001	14.19	20231020	2.29	N	006340	500	359 억	1238831	N	N	4	N	N
46	20231123	120219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1143	11	2	0.97	152445195	133484	43.14	1135	1147	1135	1471	793	1132	1142.05	1.72	9920	1152	1142	1128	1118	1104	1147	1123	360	339	500	810	1	1	71964534	823	63.50	0.93	12	0.19	18.00	1228.00	1430	20230417	-20.07	1001	20231020	14.19	1430	-20.07	20230417	1001	14.19	20231020	1430	-20.07	20230417	1001	14.19	20231020	2.29	N	006340	500	359 억	1238831	N	N	4	N	N
47	20231123	110221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1143	11	2	0.97	116979846	102384	33.09	1135	1147	1135	1471	793	1132	1142.56	1.72	10355	1152	1142	1128	1118	1104	1147	1123	360	339	500	810	1	1	71964534	823	63.50	0.93	12	0.14	18.00	1228.00	1430	20230417	-20.07	1001	20231020	14.19	1430	-20.07	20230417	1001	14.19	20231020	1430	-20.07	20230417	1001	14.19	20231020	2.29	N	006340	500	359 억	1238831	N	N	4	N	N
48	20231123	100219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1143	11	2	0.97	99270251	86876	28.08	1135	1147	1135	1471	793	1132	1142.67	1.72	11731	1152	1142	1128	1118	1104	1147	1123	360	339	500	810	1	1	71964534	823	63.50	0.93	12	0.12	18.00	1228.00	1430	20230417	-20.07	1001	20231020	14.19	1430	-20.07	20230417	1001	14.19	20231020	1430	-20.07	20230417	1001	14.19	20231020	2.29	N	006340	500	359 억	1238831	N	N	4	N	N
49	20231123	090218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1139	7	2	0.62	4949129	4357	1.41	1135	1140	1135	1471	793	1132	1135.90	1.72	-299	1152	1142	1128	1118	1104	1147	1123	360	339	500	810	1	1	71964534	820	63.28	0.93	12	0.01	18.00	1228.00	1430	20230417	-20.35	1001	20231020	13.79	1430	-20.35	20230417	1001	13.79	20231020	1430	-20.35	20230417	1001	13.79	20231020	2.29	N	006340	500	359 억	1238831	N	N	4	N	N
50	20231122	160214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1132	5	2	0.44	328832890	291230	113.72	1120	1138	1114	1465	789	1127	1129.11	1.64	57000	1147	1137	1128	1118	1109	1142	1123	360	338	500	810	1	1	71964534	815	62.89	0.92	12	0.40	18.00	1228.00	1430	20230417	-20.84	1001	20231020	13.09	1430	-20.84	20230417	1001	13.09	20231020	1430	-20.84	20230417	1001	13.09	20231020	2.28	N	006340	500	359 억	1178108	N	N	4	N	N
51	20231122	150218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1133	6	2	0.53	316511672	280347	109.47	1120	1138	1114	1465	789	1127	1129.00	1.64	57148	1147	1137	1128	1118	1109	1142	1123	360	338	500	810	1	1	71964534	815	62.94	0.92	12	0.39	18.00	1228.00	1430	20230417	-20.77	1001	20231020	13.19	1430	-20.77	20230417	1001	13.19	20231020	1430	-20.77	20230417	1001	13.19	20231020	2.28	N	006340	500	359 억	1178108	N	N	7	N	N
52	20231122	140214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1130	3	2	0.27	254542568	225519	88.06	1120	1138	1114	1465	789	1127	1128.70	1.64	45157	1147	1137	1128	1118	1109	1142	1123	360	338	500	810	1	1	71964534	813	62.78	0.92	12	0.31	18.00	1228.00	1430	20230417	-20.98	1001	20231020	12.89	1430	-20.98	20230417	1001	12.89	20231020	1430	-20.98	20230417	1001	12.89	20231020	2.28	N	006340	500	359 억	1178108	N	N	7	N	N
53	20231122	130224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1129	2	2	0.18	211415129	187359	73.16	1120	1138	1114	1465	789	1127	1128.40	1.64	40836	1147	1137	1128	1118	1109	1142	1123	360	338	500	810	1	1	71964534	812	62.72	0.92	12	0.26	18.00	1228.00	1430	20230417	-21.05	1001	20231020	12.79	1430	-21.05	20230417	1001	12.79	20231020	1430	-21.05	20230417	1001	12.79	20231020	2.28	N	006340	500	359 억	1178108	N	N	7	N	N
54	20231122	120221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1133	6	2	0.53	179246491	158901	62.05	1120	1138	1114	1465	789	1127	1128.04	1.64	39201	1147	1137	1128	1118	1109	1142	1123	360	338	500	810	1	1	71964534	815	62.94	0.92	12	0.22	18.00	1228.00	1430	20230417	-20.77	1001	20231020	13.19	1430	-20.77	20230417	1001	13.19	20231020	1430	-20.77	20230417	1001	13.19	20231020	2.28	N	006340	500	359 억	1178108	N	N	7	N	N
55	20231122	110227	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1134	7	2	0.62	149076693	132296	51.66	1120	1136	1114	1465	789	1127	1126.84	1.64	44295	1147	1137	1128	1118	1109	1142	1123	360	338	500	810	1	1	71964534	816	63.00	0.92	12	0.18	18.00	1228.00	1430	20230417	-20.70	1001	20231020	13.29	1430	-20.70	20230417	1001	13.29	20231020	1430	-20.70	20230417	1001	13.29	20231020	2.28	N	006340	500	359 억	1178108	N	N	7	N	N
56	20231122	100223	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1127	0	3	0.00	60487486	53940	21.06	1120	1130	1114	1465	789	1127	1121.38	1.64	15045	1147	1137	1128	1118	1109	1142	1123	360	338	500	810	1	1	71964534	811	62.61	0.92	12	0.07	18.00	1228.00	1430	20230417	-21.19	1001	20231020	12.59	1430	-21.19	20230417	1001	12.59	20231020	1430	-21.19	20230417	1001	12.59	20231020	2.28	N	006340	500	359 억	1178108	N	N	7	N	N
57	20231122	090215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1116	-11	5	-0.98	13398624	11979	4.68	1120	1120	1116	1465	789	1127	1118.51	1.64	-775	1147	1137	1128	1118	1109	1142	1123	360	338	500	810	1	1	71964534	803	62.00	0.91	12	0.02	18.00	1228.00	1430	20230417	-21.96	1001	20231020	11.49	1430	-21.96	20230417	1001	11.49	20231020	1430	-21.96	20230417	1001	11.49	20231020	2.28	N	006340	500	359 억	1178108	N	N	7	N	N
58	20231121	160217	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1127	3	2	0.27	280154844	249166	110.05	1121	1138	1119	1461	787	1124	1124.37	1.61	18241	1145	1134	1120	1109	1095	1140	1115	360	337	500	800	1	1	71964534	811	62.61	0.92	12	0.35	18.00	1228.00	1430	20230417	-21.19	1001	20231020	12.59	1430	-21.19	20230417	1001	12.59	20231020	1430	-21.19	20230417	1001	12.59	20231020	2.28	N	006340	500	359 억	1155896	N	N	7	N	N
59	20231121	150217	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1127	3	2	0.27	265022770	235696	104.10	1121	1138	1119	1461	787	1124	1124.43	1.61	17491	1145	1134	1120	1109	1095	1140	1115	360	337	500	800	1	1	71964534	811	62.61	0.92	12	0.33	18.00	1228.00	1430	20230417	-21.19	1001	20231020	12.59	1430	-21.19	20230417	1001	12.59	20231020	1430	-21.19	20230417	1001	12.59	20231020	2.28	N	006340	500	359 억	1155896	N	N	30	N	N
60	20231121	140213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1128	4	2	0.36	237815689	211470	93.40	1121	1138	1119	1461	787	1124	1124.58	1.61	16906	1145	1134	1120	1109	1095	1140	1115	360	337	500	800	1	1	71964534	812	62.67	0.92	12	0.29	18.00	1228.00	1430	20230417	-21.12	1001	20231020	12.69	1430	-21.12	20230417	1001	12.69	20231020	1430	-21.12	20230417	1001	12.69	20231020	2.28	N	006340	500	359 억	1155896	N	N	30	N	N
61	20231121	130215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1124	0	3	0.00	173020229	153755	67.91	1121	1138	1119	1461	787	1124	1125.30	1.61	15788	1145	1134	1120	1109	1095	1140	1115	360	337	500	800	1	1	71964534	809	62.44	0.92	12	0.21	18.00	1228.00	1430	20230417	-21.40	1001	20231020	12.29	1430	-21.40	20230417	1001	12.29	20231020	1430	-21.40	20230417	1001	12.29	20231020	2.28	N	006340	500	359 억	1155896	N	N	30	N	N
62	20231121	120214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1129	5	2	0.44	111128711	98912	43.69	1121	1138	1119	1461	787	1124	1123.51	1.61	15448	1145	1134	1120	1109	1095	1140	1115	360	337	500	800	1	1	71964534	812	62.72	0.92	12	0.14	18.00	1228.00	1430	20230417	-21.05	1001	20231020	12.79	1430	-21.05	20230417	1001	12.79	20231020	1430	-21.05	20230417	1001	12.79	20231020	2.28	N	006340	500	359 억	1155896	N	N	30	N	N
63	20231121	110213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1125	1	2	0.09	78658396	70081	30.95	1121	1138	1119	1461	787	1124	1122.39	1.61	15264	1145	1134	1120	1109	1095	1140	1115	360	337	500	800	1	1	71964534	810	62.50	0.92	12	0.10	18.00	1228.00	1430	20230417	-21.33	1001	20231020	12.39	1430	-21.33	20230417	1001	12.39	20231020	1430	-21.33	20230417	1001	12.39	20231020	2.28	N	006340	500	359 억	1155896	N	N	30	N	N
64	20231121	100211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1125	1	2	0.09	61525605	54862	24.23	1121	1138	1119	1461	787	1124	1121.46	1.61	12488	1145	1134	1120	1109	1095	1140	1115	360	337	500	800	1	1	71964534	810	62.50	0.92	12	0.08	18.00	1228.00	1430	20230417	-21.33	1001	20231020	12.39	1430	-21.33	20230417	1001	12.39	20231020	1430	-21.33	20230417	1001	12.39	20231020	2.28	N	006340	500	359 억	1155896	N	N	30	N	N
65	20231121	090212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1130	6	2	0.53	4515352	4024	1.78	1121	1130	1121	1461	787	1124	1122.11	1.61	-458	1145	1134	1120	1109	1095	1140	1115	360	337	500	800	1	1	71964534	813	62.78	0.92	12	0.01	18.00	1228.00	1430	20230417	-20.98	1001	20231020	12.89	1430	-20.98	20230417	1001	12.89	20231020	1430	-20.98	20230417	1001	12.89	20231020	2.28	N	006340	500	359 억	1155896	N	N	30	N	N
66	20231120	160212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1124	8	2	0.72	252230916	224882	54.37	1120	1131	1106	1450	782	1116	1121.61	1.56	31521	1157	1136	1125	1104	1093	1131	1099	360	334	500	800	1	1	71964534	809	62.44	0.92	12	0.31	18.00	1228.00	1430	20230417	-21.40	1001	20231020	12.29	1430	-21.40	20230417	1001	12.29	20231020	1430	-21.40	20230417	1001	12.29	20231020	2.42	N	006340	500	359 억	1123174	N	N	30	N	N
67	20231120	150214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1124	8	2	0.72	246864436	220109	53.21	1120	1131	1106	1450	782	1116	1121.56	1.56	28936	1157	1136	1125	1104	1093	1131	1099	360	334	500	800	1	1	71964534	809	62.44	0.92	12	0.31	18.00	1228.00	1430	20230417	-21.40	1001	20231020	12.29	1430	-21.40	20230417	1001	12.29	20231020	1430	-21.40	20230417	1001	12.29	20231020	2.42	N	006340	500	359 억	1123174	N	N	13	N	N
68	20231120	140214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1126	10	2	0.90	217418414	193917	46.88	1120	1131	1106	1450	782	1116	1121.19	1.56	29251	1157	1136	1125	1104	1093	1131	1099	360	334	500	800	1	1	71964534	810	62.56	0.92	12	0.27	18.00	1228.00	1430	20230417	-21.26	1001	20231020	12.49	1430	-21.26	20230417	1001	12.49	20231020	1430	-21.26	20230417	1001	12.49	20231020	2.42	N	006340	500	359 억	1123174	N	N	13	N	N
69	20231120	130213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1130	14	2	1.25	199424334	177965	43.02	1120	1131	1106	1450	782	1116	1120.58	1.56	28798	1157	1136	1125	1104	1093	1131	1099	360	334	500	800	1	1	71964534	813	62.78	0.92	12	0.25	18.00	1228.00	1430	20230417	-20.98	1001	20231020	12.89	1430	-20.98	20230417	1001	12.89	20231020	1430	-20.98	20230417	1001	12.89	20231020	2.42	N	006340	500	359 억	1123174	N	N	13	N	N
70	20231120	120212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1123	7	2	0.63	152781791	136544	33.01	1120	1128	1106	1450	782	1116	1118.92	1.56	21730	1157	1136	1125	1104	1093	1131	1099	360	334	500	800	1	1	71964534	808	62.39	0.91	12	0.19	18.00	1228.00	1430	20230417	-21.47	1001	20231020	12.19	1430	-21.47	20230417	1001	12.19	20231020	1430	-21.47	20230417	1001	12.19	20231020	2.42	N	006340	500	359 억	1123174	N	N	13	N	N
71	20231120	110212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1119	3	2	0.27	132042131	118073	28.54	1120	1128	1106	1450	782	1116	1118.31	1.56	21437	1157	1136	1125	1104	1093	1131	1099	360	334	500	800	1	1	71964534	805	62.17	0.91	12	0.16	18.00	1228.00	1430	20230417	-21.75	1001	20231020	11.79	1430	-21.75	20230417	1001	11.79	20231020	1430	-21.75	20230417	1001	11.79	20231020	2.42	N	006340	500	359 억	1123174	N	N	13	N	N
72	20231120	100212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1121	5	2	0.45	98963773	88647	21.43	1120	1124	1106	1450	782	1116	1116.38	1.56	18758	1157	1136	1125	1104	1093	1131	1099	360	334	500	800	1	1	71964534	807	62.28	0.91	12	0.12	18.00	1228.00	1430	20230417	-21.61	1001	20231020	11.99	1430	-21.61	20230417	1001	11.99	20231020	1430	-21.61	20230417	1001	11.99	20231020	2.42	N	006340	500	359 억	1123174	N	N	13	N	N
73	20231120	090212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1120	4	2	0.36	1904000	1700	0.41	1120	1120	1120	1450	782	1116	1120.00	1.56	-20	1157	1136	1125	1104	1093	1131	1099	360	334	500	800	1	1	71964534	806	62.22	0.91	12	0.00	18.00	1228.00	1430	20230417	-21.68	1001	20231020	11.89	1430	-21.68	20230417	1001	11.89	20231020	1430	-21.68	20230417	1001	11.89	20231020	2.42	N	006340	500	359 억	1123174	N	N	13	N	N
74	20231117	160215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1116	-12	5	-1.06	464367475	412313	36.57	1129	1146	1114	1466	790	1128	1126.27	1.68	-77177	1176	1152	1112	1088	1048	1164	1100	360	338	500	810	1	1	71964534	803	62.00	0.91	12	0.57	18.00	1228.00	1430	20230417	-21.96	1001	20231020	11.49	1430	-21.96	20230417	1001	11.49	20231020	1430	-21.96	20230417	1001	11.49	20231020	2.40	N	006340	500	359 억	1211467	N	N	13	N	N
75	20231117	150217	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1117	-11	5	-0.98	430977722	382386	33.92	1129	1146	1114	1466	790	1128	1127.08	1.68	-79080	1176	1152	1112	1088	1048	1164	1100	360	338	500	810	1	1	71964534	804	62.06	0.91	12	0.53	18.00	1228.00	1430	20230417	-21.89	1001	20231020	11.59	1430	-21.89	20230417	1001	11.59	20231020	1430	-21.89	20230417	1001	11.59	20231020	2.40	N	006340	500	359 억	1211467	N	N	0	N	N
76	20231117	140217	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1117	-11	5	-0.98	400575738	355137	31.50	1129	1146	1117	1466	790	1128	1127.95	1.68	-79710	1176	1152	1112	1088	1048	1164	1100	360	338	500	810	1	1	71964534	804	62.06	0.91	12	0.49	18.00	1228.00	1430	20230417	-21.89	1001	20231020	11.59	1430	-21.89	20230417	1001	11.59	20231020	1430	-21.89	20230417	1001	11.59	20231020	2.40	N	006340	500	359 억	1211467	N	N	0	N	N
77	20231117	130216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1120	-8	5	-0.71	387431093	343377	30.46	1129	1146	1118	1466	790	1128	1128.30	1.68	-78822	1176	1152	1112	1088	1048	1164	1100	360	338	500	810	1	1	71964534	806	62.22	0.91	12	0.48	18.00	1228.00	1430	20230417	-21.68	1001	20231020	11.89	1430	-21.68	20230417	1001	11.89	20231020	1430	-21.68	20230417	1001	11.89	20231020	2.40	N	006340	500	359 억	1211467	N	N	0	N	N
78	20231117	120216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1126	-2	5	-0.18	363882197	322355	28.59	1129	1146	1119	1466	790	1128	1128.82	1.68	-75883	1176	1152	1112	1088	1048	1164	1100	360	338	500	810	1	1	71964534	810	62.56	0.92	12	0.45	18.00	1228.00	1430	20230417	-21.26	1001	20231020	12.49	1430	-21.26	20230417	1001	12.49	20231020	1430	-21.26	20230417	1001	12.49	20231020	2.40	N	006340	500	359 억	1211467	N	N	0	N	N
79	20231117	110216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1124	-4	5	-0.35	350534930	310467	27.54	1129	1146	1119	1466	790	1128	1129.06	1.68	-75469	1176	1152	1112	1088	1048	1164	1100	360	338	500	810	1	1	71964534	809	62.44	0.92	12	0.43	18.00	1228.00	1430	20230417	-21.40	1001	20231020	12.29	1430	-21.40	20230417	1001	12.29	20231020	1430	-21.40	20230417	1001	12.29	20231020	2.40	N	006340	500	359 억	1211467	N	N	0	N	N
80	20231117	100217	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1127	-1	5	-0.09	300059196	265523	23.55	1129	1146	1119	1466	790	1128	1130.07	1.68	-77450	1176	1152	1112	1088	1048	1164	1100	360	338	500	810	1	1	71964534	811	62.61	0.92	12	0.37	18.00	1228.00	1430	20230417	-21.19	1001	20231020	12.59	1430	-21.19	20230417	1001	12.59	20231020	1430	-21.19	20230417	1001	12.59	20231020	2.40	N	006340	500	359 억	1211467	N	N	0	N	N
81	20231117	090216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1121	-7	5	-0.62	40323184	35811	3.18	1129	1129	1121	1466	790	1128	1126.00	1.68	-27389	1176	1152	1112	1088	1048	1164	1100	360	338	500	810	1	1	71964534	807	62.28	0.91	12	0.05	18.00	1228.00	1430	20230417	-21.61	1001	20231020	11.99	1430	-21.61	20230417	1001	11.99	20231020	1430	-21.61	20230417	1001	11.99	20231020	2.40	N	006340	500	359 억	1211467	N	N	0	N	N
82	20231116	160216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1122	48	2	4.47	1145844451	1029346	612.63	1079	1136	1072	1396	752	1074	1113.18	1.41	161804	1092	1082	1070	1060	1048	1077	1055	360	322	500	770	1	1	71964534	807	62.33	0.91	12	1.43	18.00	1228.00	1430	20230417	-21.54	1001	20231020	12.09	1430	-21.54	20230417	1001	12.09	20231020	1430	-21.54	20230417	1001	12.09	20231020	2.44	N	006340	500	359 억	1017875	N	N	0	N	N
83	20231116	150216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1110	36	2	3.35	1012884371	910637	541.97	1079	1136	1072	1396	752	1074	1112.28	1.41	162904	1092	1082	1070	1060	1048	1077	1055	360	322	500	770	1	1	71964534	799	61.67	0.90	12	1.27	18.00	1228.00	1430	20230417	-22.38	1001	20231020	10.89	1430	-22.38	20230417	1001	10.89	20231020	1430	-22.38	20230417	1001	10.89	20231020	2.44	N	006340	500	359 억	1017875	N	N	0	N	N
84	20231116	140215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1112	38	2	3.54	858949143	773097	460.12	1079	1136	1072	1396	752	1074	1111.05	1.41	164781	1092	1082	1070	1060	1048	1077	1055	360	322	500	770	1	1	71964534	800	61.78	0.91	12	1.07	18.00	1228.00	1430	20230417	-22.24	1001	20231020	11.09	1430	-22.24	20230417	1001	11.09	20231020	1430	-22.24	20230417	1001	11.09	20231020	2.44	N	006340	500	359 억	1017875	N	N	0	N	N
85	20231116	130215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1114	40	2	3.72	807328750	726798	432.56	1079	1136	1072	1396	752	1074	1110.80	1.41	169238	1092	1082	1070	1060	1048	1077	1055	360	322	500	770	1	1	71964534	802	61.89	0.91	12	1.01	18.00	1228.00	1430	20230417	-22.10	1001	20231020	11.29	1430	-22.10	20230417	1001	11.29	20231020	1430	-22.10	20230417	1001	11.29	20231020	2.44	N	006340	500	359 억	1017875	N	N	0	N	N
86	20231116	120216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1110	36	2	3.35	721417777	649304	386.44	1079	1136	1072	1396	752	1074	1111.06	1.41	148360	1092	1082	1070	1060	1048	1077	1055	360	322	500	770	1	1	71964534	799	61.67	0.90	12	0.90	18.00	1228.00	1430	20230417	-22.38	1001	20231020	10.89	1430	-22.38	20230417	1001	10.89	20231020	1430	-22.38	20230417	1001	10.89	20231020	2.44	N	006340	500	359 억	1017875	N	N	0	N	N
87	20231116	110215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1119	45	2	4.19	580247699	522243	310.82	1079	1136	1072	1396	752	1074	1111.07	1.41	109522	1092	1082	1070	1060	1048	1077	1055	360	322	500	770	1	1	71964534	805	62.17	0.91	12	0.73	18.00	1228.00	1430	20230417	-21.75	1001	20231020	11.79	1430	-21.75	20230417	1001	11.79	20231020	1430	-21.75	20230417	1001	11.79	20231020	2.44	N	006340	500	359 억	1017875	N	N	0	N	N
88	20231116	100213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1080	6	2	0.56	17186132	15936	9.48	1079	1080	1074	1396	752	1074	1078.45	1.41	-2439	1092	1082	1070	1060	1048	1077	1055	360	322	500	770	1	1	71964534	777	60.00	0.88	12	0.02	18.00	1228.00	1430	20230417	-24.48	1001	20231020	7.89	1430	-24.48	20230417	1001	7.89	20231020	1430	-24.48	20230417	1001	7.89	20231020	2.44	N	006340	500	359 억	1017875	N	N	0	N	N
89	20231116	090212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1074	0	3	0.00	0	0	0.00	0	0	0	1396	752	1074	0.00	1.41	0	1092	1082	1070	1060	1048	1077	1055	360	322	500	770	1	1	71964534	773	59.67	0.87	12	0.00	18.00	1228.00	1430	20230417	-24.90	1001	20231020	7.29	1430	-24.90	20230417	1001	7.29	20231020	1430	-24.90	20230417	1001	7.29	20231020	2.44	N	006340	500	359 억	1017875	N	N	0	N	N
90	20231115	160207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1074	18	2	1.70	179932586	168012	73.09	1077	1080	1058	1372	740	1056	1070.95	1.36	30297	1096	1076	1056	1036	1016	1086	1046	360	316	500	760	1	1	71964534	773	59.67	0.87	12	0.23	18.00	1228.00	1430	20230417	-24.90	1001	20231020	7.29	1430	-24.90	20230417	1001	7.29	20231020	1430	-24.90	20230417	1001	7.29	20231020	2.42	N	006340	500	359 억	981079	N	N	42	N	N
91	20231115	150217	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1071	15	2	1.42	158825344	148285	64.51	1077	1080	1058	1372	740	1056	1071.08	1.36	26107	1096	1076	1056	1036	1016	1086	1046	360	316	500	760	1	1	71964534	771	59.50	0.87	12	0.21	18.00	1228.00	1430	20230417	-25.10	1001	20231020	6.99	1430	-25.10	20230417	1001	6.99	20231020	1430	-25.10	20230417	1001	6.99	20231020	2.42	N	006340	500	359 억	981079	N	N	42	N	N
92	20231115	140218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1071	15	2	1.42	134159799	125278	54.50	1077	1080	1058	1372	740	1056	1070.90	1.36	21213	1096	1076	1056	1036	1016	1086	1046	360	316	500	760	1	1	71964534	771	59.50	0.87	12	0.17	18.00	1228.00	1430	20230417	-25.10	1001	20231020	6.99	1430	-25.10	20230417	1001	6.99	20231020	1430	-25.10	20230417	1001	6.99	20231020	2.42	N	006340	500	359 억	981079	N	N	42	N	N
93	20231115	130218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1067	11	2	1.04	109853488	102583	44.63	1077	1080	1058	1372	740	1056	1070.87	1.36	19822	1096	1076	1056	1036	1016	1086	1046	360	316	500	760	1	1	71964534	768	59.28	0.87	12	0.14	18.00	1228.00	1430	20230417	-25.38	1001	20231020	6.59	1430	-25.38	20230417	1001	6.59	20231020	1430	-25.38	20230417	1001	6.59	20231020	2.42	N	006340	500	359 억	981079	N	N	42	N	N
94	20231115	120219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1068	12	2	1.14	104022684	97113	42.25	1077	1080	1058	1372	740	1056	1071.15	1.36	19924	1096	1076	1056	1036	1016	1086	1046	360	316	500	760	1	1	71964534	769	59.33	0.87	12	0.13	18.00	1228.00	1430	20230417	-25.31	1001	20231020	6.69	1430	-25.31	20230417	1001	6.69	20231020	1430	-25.31	20230417	1001	6.69	20231020	2.42	N	006340	500	359 억	981079	N	N	42	N	N
95	20231115	110220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1070	14	2	1.33	88553376	82640	35.95	1077	1080	1058	1372	740	1056	1071.56	1.36	19778	1096	1076	1056	1036	1016	1086	1046	360	316	500	760	1	1	71964534	770	59.44	0.87	12	0.11	18.00	1228.00	1430	20230417	-25.17	1001	20231020	6.89	1430	-25.17	20230417	1001	6.89	20231020	1430	-25.17	20230417	1001	6.89	20231020	2.42	N	006340	500	359 억	981079	N	N	42	N	N
96	20231115	100217	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1070	14	2	1.33	74207316	69230	30.12	1077	1080	1058	1372	740	1056	1071.90	1.36	17802	1096	1076	1056	1036	1016	1086	1046	360	316	500	760	1	1	71964534	770	59.44	0.87	12	0.10	18.00	1228.00	1430	20230417	-25.17	1001	20231020	6.89	1430	-25.17	20230417	1001	6.89	20231020	1430	-25.17	20230417	1001	6.89	20231020	2.42	N	006340	500	359 억	981079	N	N	42	N	N
97	20231115	090216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1079	23	2	2.18	19345154	17935	7.80	1077	1080	1077	1372	740	1056	1078.63	1.36	-972	1096	1076	1056	1036	1016	1086	1046	360	316	500	760	1	1	71964534	776	59.94	0.88	12	0.02	18.00	1228.00	1430	20230417	-24.55	1001	20231020	7.79	1430	-24.55	20230417	1001	7.79	20231020	1430	-24.55	20230417	1001	7.79	20231020	2.42	N	006340	500	359 억	981079	N	N	42	N	N
98	20231114	160216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1056	15	2	1.44	243449160	229429	182.91	1036	1076	1036	1353	729	1041	1061.11	1.35	2880	1061	1051	1041	1031	1021	1051	1031	360	312	500	740	1	1	71964534	760	58.67	0.86	12	0.32	18.00	1228.00	1430	20230417	-26.15	1001	20231020	5.49	1430	-26.15	20230417	1001	5.49	20231020	1430	-26.15	20230417	1001	5.49	20231020	2.42	N	006340	500	359 억	970824	N	N	42	N	N
99	20231114	150215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1060	19	2	1.83	218008903	205288	163.66	1036	1076	1036	1353	729	1041	1061.97	1.35	-57	1061	1051	1041	1031	1021	1051	1031	360	312	500	740	1	1	71964534	763	58.89	0.86	12	0.29	18.00	1228.00	1430	20230417	-25.87	1001	20231020	5.89	1430	-25.87	20230417	1001	5.89	20231020	1430	-25.87	20230417	1001	5.89	20231020	2.42	N	006340	500	359 억	970824	N	N	41	N	N
100	20231114	140215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1060	19	2	1.83	208142942	195963	156.23	1036	1076	1036	1353	729	1041	1062.15	1.35	3009	1061	1051	1041	1031	1021	1051	1031	360	312	500	740	1	1	71964534	763	58.89	0.86	12	0.27	18.00	1228.00	1430	20230417	-25.87	1001	20231020	5.89	1430	-25.87	20230417	1001	5.89	20231020	1430	-25.87	20230417	1001	5.89	20231020	2.42	N	006340	500	359 억	970824	N	N	41	N	N
101	20231114	130216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1071	30	2	2.88	187000167	176048	140.35	1036	1076	1036	1353	729	1041	1062.21	1.35	-3209	1061	1051	1041	1031	1021	1051	1031	360	312	500	740	1	1	71964534	771	59.50	0.87	12	0.24	18.00	1228.00	1430	20230417	-25.10	1001	20231020	6.99	1430	-25.10	20230417	1001	6.99	20231020	1430	-25.10	20230417	1001	6.99	20231020	2.42	N	006340	500	359 억	970824	N	N	41	N	N
102	20231114	120214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1065	24	2	2.31	84527054	80170	63.91	1036	1067	1036	1353	729	1041	1054.35	1.35	1130	1061	1051	1041	1031	1021	1051	1031	360	312	500	740	1	1	71964534	766	59.17	0.87	12	0.11	18.00	1228.00	1430	20230417	-25.52	1001	20231020	6.39	1430	-25.52	20230417	1001	6.39	20231020	1430	-25.52	20230417	1001	6.39	20231020	2.42	N	006340	500	359 억	970824	N	N	41	N	N
103	20231114	110217	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1053	12	2	1.15	41473329	39596	31.57	1036	1056	1036	1353	729	1041	1047.41	1.35	4329	1061	1051	1041	1031	1021	1051	1031	360	312	500	740	1	1	71964534	758	58.50	0.86	12	0.06	18.00	1228.00	1430	20230417	-26.36	1001	20231020	5.19	1430	-26.36	20230417	1001	5.19	20231020	1430	-26.36	20230417	1001	5.19	20231020	2.42	N	006340	500	359 억	970824	N	N	41	N	N
104	20231114	100215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1053	12	2	1.15	29605499	28314	22.57	1036	1054	1036	1353	729	1041	1045.61	1.35	3848	1061	1051	1041	1031	1021	1051	1031	360	312	500	740	1	1	71964534	758	58.50	0.86	12	0.04	18.00	1228.00	1430	20230417	-26.36	1001	20231020	5.19	1430	-26.36	20230417	1001	5.19	20231020	1430	-26.36	20230417	1001	5.19	20231020	2.42	N	006340	500	359 억	970824	N	N	41	N	N
105	20231114	090214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1041	0	3	0.00	9666838	9328	7.44	1036	1041	1036	1353	729	1041	1036.32	1.35	-581	1061	1051	1041	1031	1021	1051	1031	360	312	500	740	1	1	71964534	749	57.83	0.85	12	0.01	18.00	1228.00	1430	20230417	-27.20	1001	20231020	4.00	1430	-27.20	20230417	1001	4.00	20231020	1430	-27.20	20230417	1001	4.00	20231020	2.42	N	006340	500	359 억	970824	N	N	41	N	N
106	20231113	160213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1041	0	3	0.00	129866255	125100	76.06	1041	1051	1031	1353	729	1041	1038.07	1.34	-44482	1055	1047	1039	1031	1023	1052	1036	360	312	500	740	1	1	71964534	749	57.83	0.85	12	0.17	18.00	1228.00	1430	20230417	-27.20	1001	20231020	4.00	1430	-27.20	20230417	1001	4.00	20231020	1430	-27.20	20230417	1001	4.00	20231020	2.46	N	006340	500	359 억	962421	N	N	41	N	N
107	20231113	150214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1037	-4	5	-0.38	119466755	115073	69.96	1041	1051	1031	1353	729	1041	1038.18	1.34	-45176	1055	1047	1039	1031	1023	1052	1036	360	312	500	740	1	1	71964534	746	57.61	0.84	12	0.16	18.00	1228.00	1430	20230417	-27.48	1001	20231020	3.60	1430	-27.48	20230417	1001	3.60	20231020	1430	-27.48	20230417	1001	3.60	20231020	2.46	N	006340	500	359 억	962421	N	N	14	N	N
108	20231113	140213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1038	-3	5	-0.29	99628499	95959	58.34	1041	1051	1031	1353	729	1041	1038.24	1.34	-37166	1055	1047	1039	1031	1023	1052	1036	360	312	500	740	1	1	71964534	747	57.67	0.85	12	0.13	18.00	1228.00	1430	20230417	-27.41	1001	20231020	3.70	1430	-27.41	20230417	1001	3.70	20231020	1430	-27.41	20230417	1001	3.70	20231020	2.46	N	006340	500	359 억	962421	N	N	14	N	N
109	20231113	130212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1038	-3	5	-0.29	79262666	76348	46.42	1041	1051	1031	1353	729	1041	1038.18	1.34	-28706	1055	1047	1039	1031	1023	1052	1036	360	312	500	740	1	1	71964534	747	57.67	0.85	12	0.11	18.00	1228.00	1430	20230417	-27.41	1001	20231020	3.70	1430	-27.41	20230417	1001	3.70	20231020	1430	-27.41	20230417	1001	3.70	20231020	2.46	N	006340	500	359 억	962421	N	N	14	N	N
110	20231113	120212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1036	-5	5	-0.48	51753768	49752	30.25	1041	1051	1036	1353	729	1041	1040.23	1.34	-13112	1055	1047	1039	1031	1023	1052	1036	360	312	500	740	1	1	71964534	746	57.56	0.84	12	0.07	18.00	1228.00	1430	20230417	-27.55	1001	20231020	3.50	1430	-27.55	20230417	1001	3.50	20231020	1430	-27.55	20230417	1001	3.50	20231020	2.46	N	006340	500	359 억	962421	N	N	14	N	N
111	20231113	110211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1038	-3	5	-0.29	21578793	20687	12.58	1041	1051	1038	1353	729	1041	1043.11	1.34	937	1055	1047	1039	1031	1023	1052	1036	360	312	500	740	1	1	71964534	747	57.67	0.85	12	0.03	18.00	1228.00	1430	20230417	-27.41	1001	20231020	3.70	1430	-27.41	20230417	1001	3.70	20231020	1430	-27.41	20230417	1001	3.70	20231020	2.46	N	006340	500	359 억	962421	N	N	14	N	N
112	20231113	100212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1050	9	2	0.86	12620006	12079	7.34	1041	1051	1041	1353	729	1041	1044.79	1.34	5417	1055	1047	1039	1031	1023	1052	1036	360	312	500	740	1	1	71964534	756	58.33	0.86	12	0.02	18.00	1228.00	1430	20230417	-26.57	1001	20231020	4.90	1430	-26.57	20230417	1001	4.90	20231020	1430	-26.57	20230417	1001	4.90	20231020	2.46	N	006340	500	359 억	962421	N	N	14	N	N
113	20231113	090213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1048	7	2	0.67	1626811	1562	0.95	1041	1048	1041	1353	729	1041	1041.49	1.34	8	1055	1047	1039	1031	1023	1052	1036	360	312	500	740	1	1	71964534	754	58.22	0.85	12	0.00	18.00	1228.00	1430	20230417	-26.71	1001	20231020	4.70	1430	-26.71	20230417	1001	4.70	20231020	1430	-26.71	20230417	1001	4.70	20231020	2.46	N	006340	500	359 억	962421	N	N	14	N	N
114	20231110	160213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1041	-1	5	-0.10	170746647	164342	135.77	1034	1047	1031	1354	730	1042	1038.96	1.34	-10915	1052	1047	1040	1035	1028	1049	1037	360	312	500	750	1	1	71964534	749	57.83	0.85	12	0.23	18.00	1228.00	1430	20230417	-27.20	1001	20231020	4.00	1430	-27.20	20230417	1001	4.00	20231020	1430	-27.20	20230417	1001	4.00	20231020	2.46	N	006340	500	359 억	966243	N	N	14	N	N
115	20231110	150215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1043	1	2	0.10	167863507	161573	133.48	1034	1047	1031	1354	730	1042	1038.93	1.34	-10802	1052	1047	1040	1035	1028	1049	1037	360	312	500	750	1	1	71964534	751	57.94	0.85	12	0.22	18.00	1228.00	1430	20230417	-27.06	1001	20231020	4.20	1430	-27.06	20230417	1001	4.20	20231020	1430	-27.06	20230417	1001	4.20	20231020	2.46	N	006340	500	359 억	966243	N	N	23	N	N
116	20231110	140214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1044	2	2	0.19	161301868	155276	128.28	1034	1047	1031	1354	730	1042	1038.81	1.34	-10802	1052	1047	1040	1035	1028	1049	1037	360	312	500	750	1	1	71964534	751	58.00	0.85	12	0.22	18.00	1228.00	1430	20230417	-26.99	1001	20231020	4.30	1430	-26.99	20230417	1001	4.30	20231020	1430	-26.99	20230417	1001	4.30	20231020	2.46	N	006340	500	359 억	966243	N	N	23	N	N
117	20231110	130216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1045	3	2	0.29	148387796	142918	118.07	1034	1047	1031	1354	730	1042	1038.27	1.34	-10802	1052	1047	1040	1035	1028	1049	1037	360	312	500	750	1	1	71964534	752	58.06	0.85	12	0.20	18.00	1228.00	1430	20230417	-26.92	1001	20231020	4.40	1430	-26.92	20230417	1001	4.40	20231020	1430	-26.92	20230417	1001	4.40	20231020	2.46	N	006340	500	359 억	966243	N	N	23	N	N
118	20231110	120213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1046	4	2	0.38	134451022	129534	107.01	1034	1047	1031	1354	730	1042	1037.96	1.34	-10875	1052	1047	1040	1035	1028	1049	1037	360	312	500	750	1	1	71964534	753	58.11	0.85	12	0.18	18.00	1228.00	1430	20230417	-26.85	1001	20231020	4.50	1430	-26.85	20230417	1001	4.50	20231020	1430	-26.85	20230417	1001	4.50	20231020	2.46	N	006340	500	359 억	966243	N	N	23	N	N
119	20231110	110213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1045	3	2	0.29	128773168	124088	102.51	1034	1047	1031	1354	730	1042	1037.76	1.34	-14073	1052	1047	1040	1035	1028	1049	1037	360	312	500	750	1	1	71964534	752	58.06	0.85	12	0.17	18.00	1228.00	1430	20230417	-26.92	1001	20231020	4.40	1430	-26.92	20230417	1001	4.40	20231020	1430	-26.92	20230417	1001	4.40	20231020	2.46	N	006340	500	359 억	966243	N	N	23	N	N
120	20231110	100214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1038	-4	5	-0.38	62787003	60451	49.94	1034	1046	1033	1354	730	1042	1038.64	1.34	-20819	1052	1047	1040	1035	1028	1049	1037	360	312	500	750	1	1	71964534	747	57.67	0.85	12	0.08	18.00	1228.00	1430	20230417	-27.41	1001	20231020	3.70	1430	-27.41	20230417	1001	3.70	20231020	1430	-27.41	20230417	1001	3.70	20231020	2.46	N	006340	500	359 억	966243	N	N	23	N	N
121	20231110	090212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1040	-2	5	-0.19	12949814	12523	10.35	1034	1040	1034	1354	730	1042	1034.08	1.34	-536	1052	1047	1040	1035	1028	1049	1037	360	312	500	750	1	1	71964534	748	57.78	0.85	12	0.02	18.00	1228.00	1430	20230417	-27.27	1001	20231020	3.90	1430	-27.27	20230417	1001	3.90	20231020	1430	-27.27	20230417	1001	3.90	20231020	2.46	N	006340	500	359 억	966243	N	N	23	N	N
122	20231109	160210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1042	0	3	0.00	125472884	120634	71.53	1041	1045	1033	1354	730	1042	1040.11	1.35	4125	1063	1052	1047	1036	1031	1050	1034	360	312	500	750	1	1	71964534	750	57.89	0.85	12	0.17	18.00	1228.00	1430	20230417	-27.13	1001	20231020	4.10	1430	-27.13	20230417	1001	4.10	20231020	1430	-27.13	20230417	1001	4.10	20231020	2.47	N	006340	500	359 억	968560	N	N	23	N	N
123	20231109	150211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1043	1	2	0.10	109926903	105720	62.69	1041	1045	1033	1354	730	1042	1039.79	1.35	4819	1063	1052	1047	1036	1031	1050	1034	360	312	500	750	1	1	71964534	751	57.94	0.85	12	0.15	18.00	1228.00	1430	20230417	-27.06	1001	20231020	4.20	1430	-27.06	20230417	1001	4.20	20231020	1430	-27.06	20230417	1001	4.20	20231020	2.47	N	006340	500	359 억	968560	N	N	2	N	N
124	20231109	140210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1042	0	3	0.00	102281155	98378	58.33	1041	1045	1033	1354	730	1042	1039.68	1.35	4841	1063	1052	1047	1036	1031	1050	1034	360	312	500	750	1	1	71964534	750	57.89	0.85	12	0.14	18.00	1228.00	1430	20230417	-27.13	1001	20231020	4.10	1430	-27.13	20230417	1001	4.10	20231020	1430	-27.13	20230417	1001	4.10	20231020	2.47	N	006340	500	359 억	968560	N	N	2	N	N
125	20231109	130210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1043	1	2	0.10	92564397	89051	52.80	1041	1045	1033	1354	730	1042	1039.45	1.35	4841	1063	1052	1047	1036	1031	1050	1034	360	312	500	750	1	1	71964534	751	57.94	0.85	12	0.12	18.00	1228.00	1430	20230417	-27.06	1001	20231020	4.20	1430	-27.06	20230417	1001	4.20	20231020	1430	-27.06	20230417	1001	4.20	20231020	2.47	N	006340	500	359 억	968560	N	N	2	N	N
126	20231109	120210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1044	2	2	0.19	83642385	80482	47.72	1041	1045	1033	1354	730	1042	1039.27	1.35	4074	1063	1052	1047	1036	1031	1050	1034	360	312	500	750	1	1	71964534	751	58.00	0.85	12	0.11	18.00	1228.00	1430	20230417	-26.99	1001	20231020	4.30	1430	-26.99	20230417	1001	4.30	20231020	1430	-26.99	20230417	1001	4.30	20231020	2.47	N	006340	500	359 억	968560	N	N	2	N	N
127	20231109	110210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1043	1	2	0.10	66286252	63813	37.84	1041	1045	1033	1354	730	1042	1038.76	1.35	-6126	1063	1052	1047	1036	1031	1050	1034	360	312	500	750	1	1	71964534	751	57.94	0.85	12	0.09	18.00	1228.00	1430	20230417	-27.06	1001	20231020	4.20	1430	-27.06	20230417	1001	4.20	20231020	1430	-27.06	20230417	1001	4.20	20231020	2.47	N	006340	500	359 억	968560	N	N	2	N	N
128	20231109	100210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1033	-9	5	-0.86	36395520	35102	20.81	1041	1045	1033	1354	730	1042	1036.85	1.35	-18231	1063	1052	1047	1036	1031	1050	1034	360	312	500	750	1	1	71964534	743	57.39	0.84	12	0.05	18.00	1228.00	1430	20230417	-27.76	1001	20231020	3.20	1430	-27.76	20230417	1001	3.20	20231020	1430	-27.76	20230417	1001	3.20	20231020	2.47	N	006340	500	359 억	968560	N	N	2	N	N
129	20231109	090209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1045	3	2	0.29	697474	670	0.40	1041	1045	1041	1354	730	1042	1041.01	1.35	39	1063	1052	1047	1036	1031	1050	1034	360	312	500	750	1	1	71964534	752	58.06	0.85	12	0.00	18.00	1228.00	1430	20230417	-26.92	1001	20231020	4.40	1430	-26.92	20230417	1001	4.40	20231020	1430	-26.92	20230417	1001	4.40	20231020	2.47	N	006340	500	359 억	968560	N	N	2	N	N
130	20231108	160210	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1042	-8	5	-0.76	175676066	167370	106.34	1052	1058	1042	1365	735	1050	1049.63	1.45	-62597	1082	1066	1053	1037	1024	1059	1030	360	315	500	750	1	1	71964534	750	57.89	0.85	12	0.23	18.00	1228.00	1430	20230417	-27.13	1001	20231020	4.10	1430	-27.13	20230417	1001	4.10	20231020	1430	-27.13	20230417	1001	4.10	20231020	2.52	N	006340	500	359 억	1040374	N	N	2	N	N
131	20231108	150210	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1045	-5	5	-0.48	169070946	161036	102.32	1052	1058	1045	1365	735	1050	1049.90	1.45	-60674	1082	1066	1053	1037	1024	1059	1030	360	315	500	750	1	1	71964534	752	58.06	0.85	12	0.22	18.00	1228.00	1430	20230417	-26.92	1001	20231020	4.40	1430	-26.92	20230417	1001	4.40	20231020	1430	-26.92	20230417	1001	4.40	20231020	2.52	N	006340	500	359 억	1040374	N	N	0	N	N
132	20231108	140209	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1046	-4	5	-0.38	100755551	96008	61.00	1052	1058	1045	1365	735	1050	1049.45	1.45	-28212	1082	1066	1053	1037	1024	1059	1030	360	315	500	750	1	1	71964534	753	58.11	0.85	12	0.13	18.00	1228.00	1430	20230417	-26.85	1001	20231020	4.50	1430	-26.85	20230417	1001	4.50	20231020	1430	-26.85	20230417	1001	4.50	20231020	2.52	N	006340	500	359 억	1040374	N	N	0	N	N
133	20231108	130210	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1047	-3	5	-0.29	75687713	72044	45.77	1052	1058	1045	1365	735	1050	1050.58	1.45	-27324	1082	1066	1053	1037	1024	1059	1030	360	315	500	750	1	1	71964534	753	58.17	0.85	12	0.10	18.00	1228.00	1430	20230417	-26.78	1001	20231020	4.60	1430	-26.78	20230417	1001	4.60	20231020	1430	-26.78	20230417	1001	4.60	20231020	2.52	N	006340	500	359 억	1040374	N	N	0	N	N
134	20231108	120210	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1047	-3	5	-0.29	65301524	62123	39.47	1052	1058	1046	1365	735	1050	1051.17	1.45	-25058	1082	1066	1053	1037	1024	1059	1030	360	315	500	750	1	1	71964534	753	58.17	0.85	12	0.09	18.00	1228.00	1430	20230417	-26.78	1001	20231020	4.60	1430	-26.78	20230417	1001	4.60	20231020	1430	-26.78	20230417	1001	4.60	20231020	2.52	N	006340	500	359 억	1040374	N	N	0	N	N
135	20231108	110210	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1049	-1	5	-0.10	61433684	58430	37.12	1052	1058	1047	1365	735	1050	1051.41	1.45	-23482	1082	1066	1053	1037	1024	1059	1030	360	315	500	750	1	1	71964534	755	58.28	0.85	12	0.08	18.00	1228.00	1430	20230417	-26.64	1001	20231020	4.80	1430	-26.64	20230417	1001	4.80	20231020	1430	-26.64	20230417	1001	4.80	20231020	2.52	N	006340	500	359 억	1040374	N	N	0	N	N
136	20231108	100209	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1052	2	2	0.19	36270915	34457	21.89	1052	1058	1050	1365	735	1050	1052.65	1.45	-5275	1082	1066	1053	1037	1024	1059	1030	360	315	500	750	1	1	71964534	757	58.44	0.86	12	0.05	18.00	1228.00	1430	20230417	-26.43	1001	20231020	5.09	1430	-26.43	20230417	1001	5.09	20231020	1430	-26.43	20230417	1001	5.09	20231020	2.52	N	006340	500	359 억	1040374	N	N	0	N	N
137	20231108	090210	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1057	7	2	0.67	3028671	2875	1.83	1052	1057	1052	1365	735	1050	1053.49	1.45	1982	1082	1066	1053	1037	1024	1059	1030	360	315	500	750	1	1	71964534	761	58.72	0.86	12	0.00	18.00	1228.00	1430	20230417	-26.08	1001	20231020	5.59	1430	-26.08	20230417	1001	5.59	20231020	1430	-26.08	20230417	1001	5.59	20231020	2.52	N	006340	500	359 억	1040374	N	N	0	N	N
138	20231107	160209	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1050	-14	5	-1.32	165871039	157342	47.97	1064	1069	1040	1383	745	1064	1054.21	1.54	-62697	1085	1074	1064	1053	1043	1080	1059	360	319	500	760	1	1	71964534	756	58.33	0.86	12	0.22	18.00	1228.00	1430	20230417	-26.57	1001	20231020	4.90	1430	-26.57	20230417	1001	4.90	20231020	1430	-26.57	20230417	1001	4.90	20231020	2.58	N	006340	500	359 억	1106272	N	N	5	N	N
139	20231107	150209	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1048	-16	5	-1.50	163078065	154679	47.16	1064	1069	1040	1383	745	1064	1054.30	1.54	-62442	1085	1074	1064	1053	1043	1080	1059	360	319	500	760	1	1	71964534	754	58.22	0.85	12	0.21	18.00	1228.00	1430	20230417	-26.71	1001	20231020	4.70	1430	-26.71	20230417	1001	4.70	20231020	1430	-26.71	20230417	1001	4.70	20231020	2.58	N	006340	500	359 억	1106272	N	N	5	N	N
140	20231107	140210	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1047	-17	5	-1.60	148411834	140631	42.87	1064	1069	1040	1383	745	1064	1055.33	1.54	-63131	1085	1074	1064	1053	1043	1080	1059	360	319	500	760	1	1	71964534	753	58.17	0.85	12	0.20	18.00	1228.00	1430	20230417	-26.78	1001	20231020	4.60	1430	-26.78	20230417	1001	4.60	20231020	1430	-26.78	20230417	1001	4.60	20231020	2.58	N	006340	500	359 억	1106272	N	N	5	N	N
141	20231107	130210	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1047	-17	5	-1.60	138737523	131384	40.05	1064	1069	1040	1383	745	1064	1055.97	1.54	-62446	1085	1074	1064	1053	1043	1080	1059	360	319	500	760	1	1	71964534	753	58.17	0.85	12	0.18	18.00	1228.00	1430	20230417	-26.78	1001	20231020	4.60	1430	-26.78	20230417	1001	4.60	20231020	1430	-26.78	20230417	1001	4.60	20231020	2.58	N	006340	500	359 억	1106272	N	N	5	N	N
142	20231107	120209	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1049	-15	5	-1.41	114820664	108469	33.07	1064	1069	1047	1383	745	1064	1058.56	1.54	-52591	1085	1074	1064	1053	1043	1080	1059	360	319	500	760	1	1	71964534	755	58.28	0.85	12	0.15	18.00	1228.00	1430	20230417	-26.64	1001	20231020	4.80	1430	-26.64	20230417	1001	4.80	20231020	1430	-26.64	20230417	1001	4.80	20231020	2.58	N	006340	500	359 억	1106272	N	N	5	N	N
143	20231107	110209	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1056	-8	5	-0.75	83900481	79102	24.12	1064	1069	1054	1383	745	1064	1060.66	1.54	-31127	1085	1074	1064	1053	1043	1080	1059	360	319	500	760	1	1	71964534	760	58.67	0.86	12	0.11	18.00	1228.00	1430	20230417	-26.15	1001	20231020	5.49	1430	-26.15	20230417	1001	5.49	20231020	1430	-26.15	20230417	1001	5.49	20231020	2.58	N	006340	500	359 억	1106272	N	N	5	N	N
144	20231107	100211	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1060	-4	5	-0.38	68531687	64592	19.69	1064	1069	1054	1383	745	1064	1060.99	1.54	-30190	1085	1074	1064	1053	1043	1080	1059	360	319	500	760	1	1	71964534	763	58.89	0.86	12	0.09	18.00	1228.00	1430	20230417	-25.87	1001	20231020	5.89	1430	-25.87	20230417	1001	5.89	20231020	1430	-25.87	20230417	1001	5.89	20231020	2.58	N	006340	500	359 억	1106272	N	N	5	N	N
145	20231107	090207	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1054	-10	5	-0.94	37207624	34979	10.66	1064	1069	1054	1383	745	1064	1063.71	1.54	-31889	1085	1074	1064	1053	1043	1080	1059	360	319	500	760	1	1	71964534	759	58.56	0.86	12	0.05	18.00	1228.00	1430	20230417	-26.29	1001	20231020	5.29	1430	-26.29	20230417	1001	5.29	20231020	1430	-26.29	20230417	1001	5.29	20231020	2.58	N	006340	500	359 억	1106272	N	N	5	N	N
146	20231106	160206	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1064	11	2	1.04	347653098	327372	271.62	1055	1075	1054	1368	738	1053	1061.94	1.47	32508	1061	1056	1048	1043	1035	1059	1046	360	315	500	750	1	1	71964534	766	59.11	0.87	12	0.45	18.00	1228.00	1430	20230417	-25.59	1001	20231020	6.29	1430	-25.59	20230417	1001	6.29	20231020	1430	-25.59	20230417	1001	6.29	20231020	2.57	N	006340	500	359 억	1060092	N	N	5	N	N
147	20231106	150207	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1063	10	2	0.95	322254283	303470	251.79	1055	1075	1054	1368	738	1053	1061.90	1.47	32676	1061	1056	1048	1043	1035	1059	1046	360	315	500	750	1	1	71964534	765	59.06	0.87	12	0.42	18.00	1228.00	1430	20230417	-25.66	1001	20231020	6.19	1430	-25.66	20230417	1001	6.19	20231020	1430	-25.66	20230417	1001	6.19	20231020	2.57	N	006340	500	359 억	1060092	N	N	0	N	N
148	20231106	140205	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1064	11	2	1.04	305957312	288146	239.08	1055	1075	1054	1368	738	1053	1061.81	1.47	34137	1061	1056	1048	1043	1035	1059	1046	360	315	500	750	1	1	71964534	766	59.11	0.87	12	0.40	18.00	1228.00	1430	20230417	-25.59	1001	20231020	6.29	1430	-25.59	20230417	1001	6.29	20231020	1430	-25.59	20230417	1001	6.29	20231020	2.57	N	006340	500	359 억	1060092	N	N	0	N	N
149	20231106	130207	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1062	9	2	0.85	173443664	163659	135.79	1055	1070	1054	1368	738	1053	1059.79	1.47	2220	1061	1056	1048	1043	1035	1059	1046	360	315	500	750	1	1	71964534	764	59.00	0.86	12	0.23	18.00	1228.00	1430	20230417	-25.73	1001	20231020	6.09	1430	-25.73	20230417	1001	6.09	20231020	1430	-25.73	20230417	1001	6.09	20231020	2.57	N	006340	500	359 억	1060092	N	N	0	N	N
150	20231106	120207	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1061	8	2	0.76	154698597	146013	121.15	1055	1070	1054	1368	738	1053	1059.49	1.47	4491	1061	1056	1048	1043	1035	1059	1046	360	315	500	750	1	1	71964534	764	58.94	0.86	12	0.20	18.00	1228.00	1430	20230417	-25.80	1001	20231020	5.99	1430	-25.80	20230417	1001	5.99	20231020	1430	-25.80	20230417	1001	5.99	20231020	2.57	N	006340	500	359 억	1060092	N	N	0	N	N
151	20231106	110208	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1063	10	2	0.95	127820897	120669	100.12	1055	1070	1054	1368	738	1053	1059.27	1.47	12294	1061	1056	1048	1043	1035	1059	1046	360	315	500	750	1	1	71964534	765	59.06	0.87	12	0.17	18.00	1228.00	1430	20230417	-25.66	1001	20231020	6.19	1430	-25.66	20230417	1001	6.19	20231020	1430	-25.66	20230417	1001	6.19	20231020	2.57	N	006340	500	359 억	1060092	N	N	0	N	N
152	20231106	100200	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1060	7	2	0.66	98970386	93468	77.55	1055	1070	1054	1368	738	1053	1058.87	1.47	7824	1061	1056	1048	1043	1035	1059	1046	360	315	500	750	1	1	71964534	763	58.89	0.86	12	0.13	18.00	1228.00	1430	20230417	-25.87	1001	20231020	5.89	1430	-25.87	20230417	1001	5.89	20231020	1430	-25.87	20230417	1001	5.89	20231020	2.57	N	006340	500	359 억	1060092	N	N	0	N	N
153	20231106	090207	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1062	9	2	0.85	43662543	41358	34.32	1055	1070	1054	1368	738	1053	1055.72	1.47	6600	1061	1056	1048	1043	1035	1059	1046	360	315	500	750	1	1	71964534	764	59.00	0.86	12	0.06	18.00	1228.00	1430	20230417	-25.73	1001	20231020	6.09	1430	-25.73	20230417	1001	6.09	20231020	1430	-25.73	20230417	1001	6.09	20231020	2.57	N	006340	500	359 억	1060092	N	N	0	N	N
154	20231103	160204	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1053	12	2	1.15	125763974	120154	104.45	1045	1053	1040	1353	729	1041	1046.66	1.42	35869	1063	1052	1042	1031	1021	1057	1036	360	312	500	740	1	1	71964534	758	58.50	0.86	12	0.17	18.00	1228.00	1430	20230417	-26.36	1001	20231020	5.19	1430	-26.36	20230417	1001	5.19	20231020	1430	-26.36	20230417	1001	5.19	20231020	2.59	N	006340	500	359 억	1021495	N	N	0	N	N
155	20231103	150205	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1050	9	2	0.86	105255158	100636	87.48	1045	1052	1040	1353	729	1041	1045.90	1.42	31767	1063	1052	1042	1031	1021	1057	1036	360	312	500	740	1	1	71964534	756	58.33	0.86	12	0.14	18.00	1228.00	1430	20230417	-26.57	1001	20231020	4.90	1430	-26.57	20230417	1001	4.90	20231020	1430	-26.57	20230417	1001	4.90	20231020	2.59	N	006340	500	359 억	1021495	N	N	0	N	N
156	20231103	140205	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1050	9	2	0.86	92137730	88148	76.63	1045	1052	1040	1353	729	1041	1045.26	1.42	29728	1063	1052	1042	1031	1021	1057	1036	360	312	500	740	1	1	71964534	756	58.33	0.86	12	0.12	18.00	1228.00	1430	20230417	-26.57	1001	20231020	4.90	1430	-26.57	20230417	1001	4.90	20231020	1430	-26.57	20230417	1001	4.90	20231020	2.59	N	006340	500	359 억	1021495	N	N	0	N	N
157	20231103	130205	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1046	5	2	0.48	69084966	66146	57.50	1045	1051	1040	1353	729	1041	1044.43	1.42	13030	1063	1052	1042	1031	1021	1057	1036	360	312	500	740	1	1	71964534	753	58.11	0.85	12	0.09	18.00	1228.00	1430	20230417	-26.85	1001	20231020	4.50	1430	-26.85	20230417	1001	4.50	20231020	1430	-26.85	20230417	1001	4.50	20231020	2.59	N	006340	500	359 억	1021495	N	N	0	N	N
158	20231103	120205	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1047	6	2	0.58	61476987	58872	51.18	1045	1051	1040	1353	729	1041	1044.25	1.42	12485	1063	1052	1042	1031	1021	1057	1036	360	312	500	740	1	1	71964534	753	58.17	0.85	12	0.08	18.00	1228.00	1430	20230417	-26.78	1001	20231020	4.60	1430	-26.78	20230417	1001	4.60	20231020	1430	-26.78	20230417	1001	4.60	20231020	2.59	N	006340	500	359 억	1021495	N	N	0	N	N
159	20231103	110206	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1046	5	2	0.48	58857711	56373	49.01	1045	1051	1040	1353	729	1041	1044.08	1.42	12272	1063	1052	1042	1031	1021	1057	1036	360	312	500	740	1	1	71964534	753	58.11	0.85	12	0.08	18.00	1228.00	1430	20230417	-26.85	1001	20231020	4.50	1430	-26.85	20230417	1001	4.50	20231020	1430	-26.85	20230417	1001	4.50	20231020	2.59	N	006340	500	359 억	1021495	N	N	0	N	N
160	20231103	100204	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1044	3	2	0.29	24055636	23075	20.06	1045	1049	1041	1353	729	1041	1042.50	1.42	-6279	1063	1052	1042	1031	1021	1057	1036	360	312	500	740	1	1	71964534	751	58.00	0.85	12	0.03	18.00	1228.00	1430	20230417	-26.99	1001	20231020	4.30	1430	-26.99	20230417	1001	4.30	20231020	1430	-26.99	20230417	1001	4.30	20231020	2.59	N	006340	500	359 억	1021495	N	N	0	N	N
161	20231103	090204	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1049	8	2	0.77	2192761	2098	1.82	1045	1049	1045	1353	729	1041	1045.17	1.42	-167	1063	1052	1042	1031	1021	1057	1036	360	312	500	740	1	1	71964534	755	58.28	0.85	12	0.00	18.00	1228.00	1430	20230417	-26.64	1001	20231020	4.80	1430	-26.64	20230417	1001	4.80	20231020	1430	-26.64	20230417	1001	4.80	20231020	2.59	N	006340	500	359 억	1021495	N	N	0	N	N
162	20231102	160204	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1041	11	2	1.07	119954097	114859	115.83	1032	1053	1032	1339	721	1030	1044.39	1.39	14505	1048	1039	1028	1019	1008	1043	1023	360	309	500	740	1	1	71964534	749	57.83	0.85	12	0.16	18.00	1228.00	1430	20230417	-27.20	1001	20231020	4.00	1430	-27.20	20230417	1001	4.00	20231020	1430	-27.20	20230417	1001	4.00	20231020	2.60	N	006340	500	359 억	1002349	N	N	0	N	N
163	20231102	150205	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1044	14	2	1.36	113678424	108833	109.75	1032	1053	1032	1339	721	1030	1044.55	1.39	13605	1048	1039	1028	1019	1008	1043	1023	360	309	500	740	1	1	71964534	751	58.00	0.85	12	0.15	18.00	1228.00	1430	20230417	-26.99	1001	20231020	4.30	1430	-26.99	20230417	1001	4.30	20231020	1430	-26.99	20230417	1001	4.30	20231020	2.60	N	006340	500	359 억	1002349	N	N	0	N	N
164	20231102	140204	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1044	14	2	1.36	92940106	88933	89.68	1032	1053	1032	1339	721	1030	1045.09	1.39	13034	1048	1039	1028	1019	1008	1043	1023	360	309	500	740	1	1	71964534	751	58.00	0.85	12	0.12	18.00	1228.00	1430	20230417	-26.99	1001	20231020	4.30	1430	-26.99	20230417	1001	4.30	20231020	1430	-26.99	20230417	1001	4.30	20231020	2.60	N	006340	500	359 억	1002349	N	N	0	N	N
165	20231102	130204	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1045	15	2	1.46	84164411	80495	81.17	1032	1053	1032	1339	721	1030	1045.62	1.39	11886	1048	1039	1028	1019	1008	1043	1023	360	309	500	740	1	1	71964534	752	58.06	0.85	12	0.11	18.00	1228.00	1430	20230417	-26.92	1001	20231020	4.40	1430	-26.92	20230417	1001	4.40	20231020	1430	-26.92	20230417	1001	4.40	20231020	2.60	N	006340	500	359 억	1002349	N	N	0	N	N
166	20231102	120203	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1048	18	2	1.75	81498629	77946	78.60	1032	1053	1032	1339	721	1030	1045.62	1.39	12161	1048	1039	1028	1019	1008	1043	1023	360	309	500	740	1	1	71964534	754	58.22	0.85	12	0.11	18.00	1228.00	1430	20230417	-26.71	1001	20231020	4.70	1430	-26.71	20230417	1001	4.70	20231020	1430	-26.71	20230417	1001	4.70	20231020	2.60	N	006340	500	359 억	1002349	N	N	0	N	N
167	20231102	110201	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1050	20	2	1.94	68587589	65604	66.16	1032	1053	1032	1339	721	1030	1045.53	1.39	11606	1048	1039	1028	1019	1008	1043	1023	360	309	500	740	1	1	71964534	756	58.33	0.86	12	0.09	18.00	1228.00	1430	20230417	-26.57	1001	20231020	4.90	1430	-26.57	20230417	1001	4.90	20231020	1430	-26.57	20230417	1001	4.90	20231020	2.60	N	006340	500	359 억	1002349	N	N	0	N	N
168	20231102	100204	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1047	17	2	1.65	32473694	31205	31.47	1032	1047	1032	1339	721	1030	1040.73	1.39	14730	1048	1039	1028	1019	1008	1043	1023	360	309	500	740	1	1	71964534	753	58.17	0.85	12	0.04	18.00	1228.00	1430	20230417	-26.78	1001	20231020	4.60	1430	-26.78	20230417	1001	4.60	20231020	1430	-26.78	20230417	1001	4.60	20231020	2.60	N	006340	500	359 억	1002349	N	N	0	N	N
169	20231102	090204	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1039	9	2	0.87	4914099	4762	4.80	1032	1039	1032	1339	721	1030	1032.03	1.39	-338	1048	1039	1028	1019	1008	1043	1023	360	309	500	740	1	1	71964534	748	57.72	0.85	12	0.01	18.00	1228.00	1430	20230417	-27.34	1001	20231020	3.80	1430	-27.34	20230417	1001	3.80	20231020	1430	-27.34	20230417	1001	3.80	20231020	2.60	N	006340	500	359 억	1002349	N	N	0	N	N
170	20231101	160202	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1030	11	2	1.08	102048280	99098	87.93	1020	1037	1017	1324	714	1019	1029.83	1.36	25544	1061	1039	1028	1006	995	1034	1001	360	305	500	730	1	1	71964534	741	57.22	0.84	12	0.14	18.00	1228.00	1430	20230417	-27.97	1001	20231020	2.90	1430	-27.97	20230417	1001	2.90	20231020	1430	-27.97	20230417	1001	2.90	20231020	2.63	N	006340	500	359 억	976805	N	N	0	N	N
171	20231101	150203	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1030	11	2	1.08	85706411	83233	73.86	1020	1037	1017	1324	714	1019	1029.79	1.36	24354	1061	1039	1028	1006	995	1034	1001	360	305	500	730	1	1	71964534	741	57.22	0.84	12	0.12	18.00	1228.00	1430	20230417	-27.97	1001	20231020	2.90	1430	-27.97	20230417	1001	2.90	20231020	1430	-27.97	20230417	1001	2.90	20231020	2.63	N	006340	500	359 억	976805	N	N	0	N	N
172	20231101	140201	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1030	11	2	1.08	69856895	67840	60.20	1020	1037	1017	1324	714	1019	1029.83	1.36	26555	1061	1039	1028	1006	995	1034	1001	360	305	500	730	1	1	71964534	741	57.22	0.84	12	0.09	18.00	1228.00	1430	20230417	-27.97	1001	20231020	2.90	1430	-27.97	20230417	1001	2.90	20231020	1430	-27.97	20230417	1001	2.90	20231020	2.63	N	006340	500	359 억	976805	N	N	0	N	N
173	20231101	130203	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1036	17	2	1.67	63213559	61398	54.48	1020	1037	1017	1324	714	1019	1029.67	1.36	26097	1061	1039	1028	1006	995	1034	1001	360	305	500	730	1	1	71964534	746	57.56	0.84	12	0.09	18.00	1228.00	1430	20230417	-27.55	1001	20231020	3.50	1430	-27.55	20230417	1001	3.50	20231020	1430	-27.55	20230417	1001	3.50	20231020	2.63	N	006340	500	359 억	976805	N	N	0	N	N
174	20231101	120205	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1036	17	2	1.67	57556280	55928	49.63	1020	1037	1017	1324	714	1019	1029.22	1.36	25806	1061	1039	1028	1006	995	1034	1001	360	305	500	730	1	1	71964534	746	57.56	0.84	12	0.08	18.00	1228.00	1430	20230417	-27.55	1001	20231020	3.50	1430	-27.55	20230417	1001	3.50	20231020	1430	-27.55	20230417	1001	3.50	20231020	2.63	N	006340	500	359 억	976805	N	N	0	N	N
175	20231101	110206	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1030	11	2	1.08	26368022	25719	22.82	1020	1032	1017	1324	714	1019	1025.38	1.36	9686	1061	1039	1028	1006	995	1034	1001	360	305	500	730	1	1	71964534	741	57.22	0.84	12	0.04	18.00	1228.00	1430	20230417	-27.97	1001	20231020	2.90	1430	-27.97	20230417	1001	2.90	20231020	1430	-27.97	20230417	1001	2.90	20231020	2.63	N	006340	500	359 억	976805	N	N	0	N	N
176	20231101	100204	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1022	3	2	0.29	13188112	12899	11.45	1020	1032	1017	1324	714	1019	1022.58	1.36	5612	1061	1039	1028	1006	995	1034	1001	360	305	500	730	1	1	71964534	735	56.78	0.83	12	0.02	18.00	1228.00	1430	20230417	-28.53	1001	20231020	2.10	1430	-28.53	20230417	1001	2.10	20231020	1430	-28.53	20230417	1001	2.10	20231020	2.63	N	006340	500	359 억	976805	N	N	0	N	N
177	20231101	090205	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1024	5	2	0.49	878649	862	0.76	1020	1024	1020	1324	714	1019	1020.03	1.36	-29	1061	1039	1028	1006	995	1034	1001	360	305	500	730	1	1	71964534	737	56.89	0.83	12	0.00	18.00	1228.00	1430	20230417	-28.39	1001	20231020	2.30	1430	-28.39	20230417	1001	2.30	20231020	1430	-28.39	20230417	1001	2.30	20231020	2.63	N	006340	500	359 억	976805	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History