KissMeData/192650/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160955	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11840	370	2	3.23	6321354910	539719	96.23	11520	11910	11370	14910	8030	11470	11711.89	57.55	-17628	11843	11656	11513	11326	11183	11750	11420	72	3440	100	8480	10	1	68706804	8135	12.23	1.92	12	0.79	968.00	6165.00	14500	20230915	-18.34	8380	20230103	41.29	14500	-18.34	20230915	8380	41.29	20230103	14500	-18.34	20230915	8380	41.29	20230103	5.41	N	192650	100	71 억	39540015	N	N	89	N	N
3	20231130	150954	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11800	330	2	2.88	5820518420	497370	88.68	11520	11910	11370	14910	8030	11470	11702.59	57.55	-13503	11843	11656	11513	11326	11183	11750	11420	72	3440	100	8480	10	1	68706804	8107	12.19	1.91	12	0.72	968.00	6165.00	14500	20230915	-18.62	8380	20230103	40.81	14500	-18.62	20230915	8380	40.81	20230103	14500	-18.62	20230915	8380	40.81	20230103	5.41	N	192650	100	71 억	39540015	N	N	573	N	N
4	20231130	140951	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11760	290	2	2.53	5015371270	428961	76.48	11520	11910	11370	14910	8030	11470	11691.91	57.55	-16848	11843	11656	11513	11326	11183	11750	11420	72	3440	100	8480	10	1	68706804	8080	12.15	1.91	12	0.62	968.00	6165.00	14500	20230915	-18.90	8380	20230103	40.33	14500	-18.90	20230915	8380	40.33	20230103	14500	-18.90	20230915	8380	40.33	20230103	5.41	N	192650	100	71 억	39540015	N	N	573	N	N
5	20231130	130949	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11770	300	2	2.62	4459026940	381678	68.05	11520	11910	11370	14910	8030	11470	11682.69	57.55	-12969	11843	11656	11513	11326	11183	11750	11420	72	3440	100	8480	10	1	68706804	8087	12.16	1.91	12	0.56	968.00	6165.00	14500	20230915	-18.83	8380	20230103	40.45	14500	-18.83	20230915	8380	40.45	20230103	14500	-18.83	20230915	8380	40.45	20230103	5.41	N	192650	100	71 억	39540015	N	N	573	N	N
6	20231130	121002	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11840	370	2	3.23	3990268410	342001	60.98	11520	11910	11370	14910	8030	11470	11667.42	57.55	-16520	11843	11656	11513	11326	11183	11750	11420	72	3440	100	8480	10	1	68706804	8135	12.23	1.92	12	0.50	968.00	6165.00	14500	20230915	-18.34	8380	20230103	41.29	14500	-18.34	20230915	8380	41.29	20230103	14500	-18.34	20230915	8380	41.29	20230103	5.41	N	192650	100	71 억	39540015	N	N	573	N	N
7	20231130	110957	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11540	70	2	0.61	1936496020	167730	29.91	11520	11680	11370	14910	8030	11470	11545.32	57.55	-24768	11843	11656	11513	11326	11183	11750	11420	72	3440	100	8480	10	1	68706804	7929	11.92	1.87	12	0.24	968.00	6165.00	14500	20230915	-20.41	8380	20230103	37.71	14500	-20.41	20230915	8380	37.71	20230103	14500	-20.41	20230915	8380	37.71	20230103	5.41	N	192650	100	71 억	39540015	N	N	573	N	N
8	20231130	100950	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11570	100	2	0.87	1393992790	120918	21.56	11520	11680	11370	14910	8030	11470	11528.41	57.55	-16889	11843	11656	11513	11326	11183	11750	11420	72	3440	100	8480	10	1	68706804	7949	11.95	1.88	12	0.18	968.00	6165.00	14500	20230915	-20.21	8380	20230103	38.07	14500	-20.21	20230915	8380	38.07	20230103	14500	-20.21	20230915	8380	38.07	20230103	5.41	N	192650	100	71 억	39540015	N	N	573	N	N
9	20231130	090951	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11530	60	2	0.52	175333620	15241	2.72	11520	11600	11450	14910	8030	11470	11504.08	57.55	-1121	11843	11656	11513	11326	11183	11750	11420	72	3440	100	8480	10	1	68706804	7922	11.91	1.87	12	0.02	968.00	6165.00	14500	20230915	-20.48	8380	20230103	37.59	14500	-20.48	20230915	8380	37.59	20230103	14500	-20.48	20230915	8380	37.59	20230103	5.41	N	192650	100	71 억	39540015	N	N	573	N	N
10	20231129	160947	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11470	100	2	0.88	6453497350	559580	116.65	11460	11700	11370	14780	7960	11370	11533.14	57.44	71838	11956	11662	11446	11152	10936	11555	11045	72	3410	100	8410	10	1	68706804	7881	11.85	1.86	12	0.81	968.00	6165.00	14500	20230915	-20.90	8380	20230103	36.87	14500	-20.90	20230915	8380	36.87	20230103	14500	-20.90	20230915	8380	36.87	20230103	5.42	N	192650	100	71 억	39466227	N	N	573	N	N
11	20231129	150956	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11450	80	2	0.70	6270339620	543603	113.32	11460	11700	11370	14780	7960	11370	11535.16	57.44	68292	11956	11662	11446	11152	10936	11555	11045	72	3410	100	8410	10	1	68706804	7867	11.83	1.86	12	0.79	968.00	6165.00	14500	20230915	-21.03	8380	20230103	36.63	14500	-21.03	20230915	8380	36.63	20230103	14500	-21.03	20230915	8380	36.63	20230103	5.42	N	192650	100	71 억	39466227	N	N	37	N	N
12	20231129	140949	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11520	150	2	1.32	4790684760	414501	86.40	11460	11700	11380	14780	7960	11370	11558.29	57.44	42467	11956	11662	11446	11152	10936	11555	11045	72	3410	100	8410	10	1	68706804	7915	11.90	1.87	12	0.60	968.00	6165.00	14500	20230915	-20.55	8380	20230103	37.47	14500	-20.55	20230915	8380	37.47	20230103	14500	-20.55	20230915	8380	37.47	20230103	5.42	N	192650	100	71 억	39466227	N	N	37	N	N
13	20231129	130950	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11700	330	2	2.90	3697927120	320343	66.78	11460	11700	11380	14780	7960	11370	11544.33	57.44	41467	11956	11662	11446	11152	10936	11555	11045	72	3410	100	8410	10	1	68706804	8039	12.09	1.90	12	0.47	968.00	6165.00	14500	20230915	-19.31	8380	20230103	39.62	14500	-19.31	20230915	8380	39.62	20230103	14500	-19.31	20230915	8380	39.62	20230103	5.42	N	192650	100	71 억	39466227	N	N	37	N	N
14	20231129	120952	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11520	150	2	1.32	2552110920	221304	46.13	11460	11670	11380	14780	7960	11370	11533.08	57.44	12444	11956	11662	11446	11152	10936	11555	11045	72	3410	100	8410	10	1	68706804	7915	11.90	1.87	12	0.32	968.00	6165.00	14500	20230915	-20.55	8380	20230103	37.47	14500	-20.55	20230915	8380	37.47	20230103	14500	-20.55	20230915	8380	37.47	20230103	5.42	N	192650	100	71 억	39466227	N	N	37	N	N
15	20231129	110952	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11530	160	2	1.41	2047685590	177458	36.99	11460	11670	11380	14780	7960	11370	11540.19	57.44	8069	11956	11662	11446	11152	10936	11555	11045	72	3410	100	8410	10	1	68706804	7922	11.91	1.87	12	0.26	968.00	6165.00	14500	20230915	-20.48	8380	20230103	37.59	14500	-20.48	20230915	8380	37.59	20230103	14500	-20.48	20230915	8380	37.59	20230103	5.42	N	192650	100	71 억	39466227	N	N	37	N	N
16	20231129	100948	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11520	150	2	1.32	1385000080	119883	24.99	11460	11670	11380	14780	7960	11370	11554.87	57.44	-4505	11956	11662	11446	11152	10936	11555	11045	72	3410	100	8410	10	1	68706804	7915	11.90	1.87	12	0.17	968.00	6165.00	14500	20230915	-20.55	8380	20230103	37.47	14500	-20.55	20230915	8380	37.47	20230103	14500	-20.55	20230915	8380	37.47	20230103	5.42	N	192650	100	71 억	39466227	N	N	37	N	N
17	20231129	090945	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11490	120	2	1.06	218070220	19062	3.97	11460	11500	11380	14780	7960	11370	11445.00	57.44	-2249	11956	11662	11446	11152	10936	11555	11045	72	3410	100	8410	10	1	68706804	7894	11.87	1.86	12	0.03	968.00	6165.00	14500	20230915	-20.76	8380	20230103	37.11	14500	-20.76	20230915	8380	37.11	20230103	14500	-20.76	20230915	8380	37.11	20230103	5.42	N	192650	100	71 억	39466227	N	N	37	N	N
18	20231128	160946	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11370	-80	5	-0.70	5468748570	477042	91.55	11500	11740	11230	14880	8020	11450	11464.11	57.40	22010	12063	11756	11553	11246	11043	11655	11145	72	3430	100	8470	10	1	68706804	7812	11.75	1.84	12	0.69	968.00	6165.00	14500	20230915	-21.59	8380	20230103	35.68	14500	-21.59	20230915	8380	35.68	20230103	14500	-21.59	20230915	8380	35.68	20230103	5.39	N	192650	100	71 억	39440617	N	N	37	N	N
19	20231128	150843	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11350	-100	5	-0.87	5183672960	452029	86.75	11500	11740	11230	14880	8020	11450	11467.57	57.40	21531	12063	11756	11553	11246	11043	11655	11145	72	3430	100	8470	10	1	68706804	7798	11.73	1.84	12	0.66	968.00	6165.00	14500	20230915	-21.72	8380	20230103	35.44	14500	-21.72	20230915	8380	35.44	20230103	14500	-21.72	20230915	8380	35.44	20230103	5.39	N	192650	100	71 억	39440617	N	N	4	N	N
20	20231128	140946	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11410	-40	5	-0.35	4137776640	359949	69.08	11500	11740	11230	14880	8020	11450	11495.45	57.40	-2695	12063	11756	11553	11246	11043	11655	11145	72	3430	100	8470	10	1	68706804	7839	11.79	1.85	12	0.52	968.00	6165.00	14500	20230915	-21.31	8380	20230103	36.16	14500	-21.31	20230915	8380	36.16	20230103	14500	-21.31	20230915	8380	36.16	20230103	5.39	N	192650	100	71 억	39440617	N	N	4	N	N
21	20231128	130939	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11550	100	2	0.87	3193435490	277474	53.25	11500	11740	11230	14880	8020	11450	11508.95	57.40	-18413	12063	11756	11553	11246	11043	11655	11145	72	3430	100	8470	10	1	68706804	7936	11.93	1.87	12	0.40	968.00	6165.00	14500	20230915	-20.34	8380	20230103	37.83	14500	-20.34	20230915	8380	37.83	20230103	14500	-20.34	20230915	8380	37.83	20230103	5.39	N	192650	100	71 억	39440617	N	N	4	N	N
22	20231128	120945	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11670	220	2	1.92	2841357260	247123	47.43	11500	11740	11230	14880	8020	11450	11497.75	57.40	-24194	12063	11756	11553	11246	11043	11655	11145	72	3430	100	8470	10	1	68706804	8018	12.06	1.89	12	0.36	968.00	6165.00	14500	20230915	-19.52	8380	20230103	39.26	14500	-19.52	20230915	8380	39.26	20230103	14500	-19.52	20230915	8380	39.26	20230103	5.39	N	192650	100	71 억	39440617	N	N	4	N	N
23	20231128	110945	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11630	180	2	1.57	2268099290	198010	38.00	11500	11630	11230	14880	8020	11450	11454.47	57.40	-13014	12063	11756	11553	11246	11043	11655	11145	72	3430	100	8470	10	1	68706804	7991	12.01	1.89	12	0.29	968.00	6165.00	14500	20230915	-19.79	8380	20230103	38.78	14500	-19.79	20230915	8380	38.78	20230103	14500	-19.79	20230915	8380	38.78	20230103	5.39	N	192650	100	71 억	39440617	N	N	4	N	N
24	20231128	100940	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11410	-40	5	-0.35	1743857680	152571	29.28	11500	11550	11230	14880	8020	11450	11429.81	57.40	-13156	12063	11756	11553	11246	11043	11655	11145	72	3430	100	8470	10	1	68706804	7839	11.79	1.85	12	0.22	968.00	6165.00	14500	20230915	-21.31	8380	20230103	36.16	14500	-21.31	20230915	8380	36.16	20230103	14500	-21.31	20230915	8380	36.16	20230103	5.39	N	192650	100	71 억	39440617	N	N	4	N	N
25	20231128	090942	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11540	90	2	0.79	324106870	28181	5.41	11500	11550	11460	14880	8020	11450	11500.90	57.40	2767	12063	11756	11553	11246	11043	11655	11145	72	3430	100	8470	10	1	68706804	7929	11.92	1.87	12	0.04	968.00	6165.00	14500	20230915	-20.41	8380	20230103	37.71	14500	-20.41	20230915	8380	37.71	20230103	14500	-20.41	20230915	8380	37.71	20230103	5.39	N	192650	100	71 억	39440617	N	N	4	N	N
26	20231127	160935	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11450	-360	5	-3.05	5960796650	516418	121.74	11720	11860	11350	15350	8270	11810	11542.59	57.33	69920	12390	12100	11920	11630	11450	12010	11540	72	3540	100	8730	10	1	68619427	7857	11.83	1.86	12	0.75	968.00	6165.00	14500	20230915	-21.03	8380	20230103	36.63	14500	-21.03	20230915	8380	36.63	20230103	14500	-21.03	20230915	8380	36.63	20230103	5.41	N	192650	100	71 억	39338346	N	N	4	N	N
27	20231127	150944	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11440	-370	5	-3.13	5589888440	484028	114.10	11720	11860	11350	15350	8270	11810	11548.63	57.33	60665	12390	12100	11920	11630	11450	12010	11540	72	3540	100	8730	10	1	68619427	7850	11.82	1.86	12	0.71	968.00	6165.00	14500	20230915	-21.10	8380	20230103	36.52	14500	-21.10	20230915	8380	36.52	20230103	14500	-21.10	20230915	8380	36.52	20230103	5.41	N	192650	100	71 억	39338346	N	N	0	N	N
28	20231127	140942	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11460	-350	5	-2.96	4131163890	356101	83.94	11720	11860	11440	15350	8270	11810	11601.04	57.33	25882	12390	12100	11920	11630	11450	12010	11540	72	3540	100	8730	10	1	68619427	7864	11.84	1.86	12	0.52	968.00	6165.00	14500	20230915	-20.97	8380	20230103	36.75	14500	-20.97	20230915	8380	36.75	20230103	14500	-20.97	20230915	8380	36.75	20230103	5.41	N	192650	100	71 억	39338346	N	N	0	N	N
29	20231127	130945	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11490	-320	5	-2.71	3491757870	300476	70.83	11720	11860	11440	15350	8270	11810	11620.69	57.33	12753	12390	12100	11920	11630	11450	12010	11540	72	3540	100	8730	10	1	68619427	7884	11.87	1.86	12	0.44	968.00	6165.00	14500	20230915	-20.76	8380	20230103	37.11	14500	-20.76	20230915	8380	37.11	20230103	14500	-20.76	20230915	8380	37.11	20230103	5.41	N	192650	100	71 억	39338346	N	N	0	N	N
30	20231127	120949	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11550	-260	5	-2.20	2859070110	245526	57.88	11720	11860	11530	15350	8270	11810	11644.61	57.33	11134	12390	12100	11920	11630	11450	12010	11540	72	3540	100	8730	10	1	68619427	7926	11.93	1.87	12	0.36	968.00	6165.00	14500	20230915	-20.34	8380	20230103	37.83	14500	-20.34	20230915	8380	37.83	20230103	14500	-20.34	20230915	8380	37.83	20230103	5.41	N	192650	100	71 억	39338346	N	N	0	N	N
31	20231127	110932	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11700	-110	5	-0.93	1929365770	165224	38.95	11720	11860	11580	15350	8270	11810	11677.19	57.33	-10253	12390	12100	11920	11630	11450	12010	11540	72	3540	100	8730	10	1	68619427	8028	12.09	1.90	12	0.24	968.00	6165.00	14500	20230915	-19.31	8380	20230103	39.62	14500	-19.31	20230915	8380	39.62	20230103	14500	-19.31	20230915	8380	39.62	20230103	5.41	N	192650	100	71 억	39338346	N	N	0	N	N
32	20231127	100931	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11640	-170	5	-1.44	1207739610	103098	24.30	11720	11860	11630	15350	8270	11810	11714.39	57.33	-5763	12390	12100	11920	11630	11450	12010	11540	72	3540	100	8730	10	1	68619427	7987	12.02	1.89	12	0.15	968.00	6165.00	14500	20230915	-19.72	8380	20230103	38.90	14500	-19.72	20230915	8380	38.90	20230103	14500	-19.72	20230915	8380	38.90	20230103	5.41	N	192650	100	71 억	39338346	N	N	0	N	N
33	20231127	090935	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11750	-60	5	-0.51	220010790	18665	4.40	11720	11860	11710	15350	8270	11810	11787.22	57.33	-189	12390	12100	11920	11630	11450	12010	11540	72	3540	100	8730	10	1	68619427	8063	12.14	1.91	12	0.03	968.00	6165.00	14500	20230915	-18.97	8380	20230103	40.21	14500	-18.97	20230915	8380	40.21	20230103	14500	-18.97	20230915	8380	40.21	20230103	5.41	N	192650	100	71 억	39338346	N	N	0	N	N
34	20231124	160927	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11810	-320	5	-2.64	5032889120	422484	31.11	12130	12210	11740	15760	8500	12130	11914.00	57.43	-70806	12683	12406	12103	11826	11523	12545	11965	72	3630	100	8970	10	1	68619427	8104	12.20	1.92	12	0.62	968.00	6165.00	14500	20230915	-18.55	8380	20230103	40.93	14500	-18.55	20230915	8380	40.93	20230103	14500	-18.55	20230915	8380	40.93	20230103	5.51	N	192650	100	71 억	39408893	N	N	0	N	N
35	20231124	150936	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11790	-340	5	-2.80	4702381520	394471	29.05	12130	12210	11740	15760	8500	12130	11920.73	57.43	-63239	12683	12406	12103	11826	11523	12545	11965	72	3630	100	8970	10	1	68619427	8090	12.18	1.91	12	0.57	968.00	6165.00	14500	20230915	-18.69	8380	20230103	40.69	14500	-18.69	20230915	8380	40.69	20230103	14500	-18.69	20230915	8380	40.69	20230103	5.51	N	192650	100	71 억	39408893	N	N	0	N	N
36	20231124	140935	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11860	-270	5	-2.23	4198153790	351769	25.90	12130	12210	11740	15760	8500	12130	11934.41	57.43	-54160	12683	12406	12103	11826	11523	12545	11965	72	3630	100	8970	10	1	68619427	8138	12.25	1.92	12	0.51	968.00	6165.00	14500	20230915	-18.21	8380	20230103	41.53	14500	-18.21	20230915	8380	41.53	20230103	14500	-18.21	20230915	8380	41.53	20230103	5.51	N	192650	100	71 억	39408893	N	N	0	N	N
37	20231124	130931	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11860	-270	5	-2.23	3881262780	325155	23.94	12130	12210	11740	15760	8500	12130	11936.65	57.43	-45903	12683	12406	12103	11826	11523	12545	11965	72	3630	100	8970	10	1	68619427	8138	12.25	1.92	12	0.47	968.00	6165.00	14500	20230915	-18.21	8380	20230103	41.53	14500	-18.21	20230915	8380	41.53	20230103	14500	-18.21	20230915	8380	41.53	20230103	5.51	N	192650	100	71 억	39408893	N	N	0	N	N
38	20231124	120938	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11800	-330	5	-2.72	3587425620	300355	22.12	12130	12210	11740	15760	8500	12130	11943.95	57.43	-35457	12683	12406	12103	11826	11523	12545	11965	72	3630	100	8970	10	1	68619427	8097	12.19	1.91	12	0.44	968.00	6165.00	14500	20230915	-18.62	8380	20230103	40.81	14500	-18.62	20230915	8380	40.81	20230103	14500	-18.62	20230915	8380	40.81	20230103	5.51	N	192650	100	71 억	39408893	N	N	0	N	N
39	20231124	110934	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11860	-270	5	-2.23	2567357640	213836	15.75	12130	12210	11860	15760	8500	12130	12006.20	57.43	-33651	12683	12406	12103	11826	11523	12545	11965	72	3630	100	8970	10	1	68619427	8138	12.25	1.92	12	0.31	968.00	6165.00	14500	20230915	-18.21	8380	20230103	41.53	14500	-18.21	20230915	8380	41.53	20230103	14500	-18.21	20230915	8380	41.53	20230103	5.51	N	192650	100	71 억	39408893	N	N	0	N	N
40	20231124	100934	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11980	-150	5	-1.24	1605279220	133313	9.82	12130	12210	11890	15760	8500	12130	12041.43	57.43	-22001	12683	12406	12103	11826	11523	12545	11965	72	3630	100	8970	10	1	68619427	8221	12.38	1.94	12	0.19	968.00	6165.00	14500	20230915	-17.38	8380	20230103	42.96	14500	-17.38	20230915	8380	42.96	20230103	14500	-17.38	20230915	8380	42.96	20230103	5.51	N	192650	100	71 억	39408893	N	N	0	N	N
41	20231124	090930	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11950	-180	5	-1.48	392254780	32684	2.41	12130	12180	11890	15760	8500	12130	12001.43	57.43	-5976	12683	12406	12103	11826	11523	12545	11965	72	3630	100	8970	10	1	68619427	8200	12.35	1.94	12	0.05	968.00	6165.00	14500	20230915	-17.59	8380	20230103	42.60	14500	-17.59	20230915	8380	42.60	20230103	14500	-17.59	20230915	8380	42.60	20230103	5.51	N	192650	100	71 억	39408893	N	N	0	N	N
42	20231123	160920	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12130	340	2	2.88	16526393840	1355761	153.39	11840	12380	11800	15320	8260	11790	12190.03	57.08	-124025	12370	12080	11670	11380	10970	12225	11525	72	3530	100	8720	10	1	68619427	8324	12.53	1.97	12	1.98	968.00	6165.00	14500	20230915	-16.34	8380	20230103	44.75	14500	-16.34	20230915	8380	44.75	20230103	14500	-16.34	20230915	8380	44.75	20230103	5.52	N	192650	100	71 억	39169094	N	N	23	N	N
43	20231123	150949	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12050	260	2	2.21	16060021640	1317190	149.03	11840	12380	11800	15320	8260	11790	12192.88	57.08	-122567	12370	12080	11670	11380	10970	12225	11525	72	3530	100	8720	10	1	68619427	8269	12.45	1.95	12	1.92	968.00	6165.00	14500	20230915	-16.90	8380	20230103	43.79	14500	-16.90	20230915	8380	43.79	20230103	14500	-16.90	20230915	8380	43.79	20230103	5.52	N	192650	100	71 억	39169094	N	N	23	N	N
44	20231123	140949	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12270	480	2	4.07	14129273630	1158256	131.04	11840	12380	11800	15320	8260	11790	12199.03	57.08	-120466	12370	12080	11670	11380	10970	12225	11525	72	3530	100	8720	10	1	68619427	8420	12.68	1.99	12	1.69	968.00	6165.00	14500	20230915	-15.38	8380	20230103	46.42	14500	-15.38	20230915	8380	46.42	20230103	14500	-15.38	20230915	8380	46.42	20230103	5.52	N	192650	100	71 억	39169094	N	N	23	N	N
45	20231123	130948	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12340	550	2	4.66	12586855690	1032783	116.85	11840	12380	11800	15320	8260	11790	12187.63	57.08	-94680	12370	12080	11670	11380	10970	12225	11525	72	3530	100	8720	10	1	68619427	8468	12.75	2.00	12	1.51	968.00	6165.00	14500	20230915	-14.90	8380	20230103	47.26	14500	-14.90	20230915	8380	47.26	20230103	14500	-14.90	20230915	8380	47.26	20230103	5.52	N	192650	100	71 억	39169094	N	N	23	N	N
46	20231123	120933	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12260	470	2	3.99	11489472680	943442	106.74	11840	12380	11800	15320	8260	11790	12178.58	57.08	-94203	12370	12080	11670	11380	10970	12225	11525	72	3530	100	8720	10	1	68619427	8413	12.67	1.99	12	1.37	968.00	6165.00	14500	20230915	-15.45	8380	20230103	46.30	14500	-15.45	20230915	8380	46.30	20230103	14500	-15.45	20230915	8380	46.30	20230103	5.52	N	192650	100	71 억	39169094	N	N	23	N	N
47	20231123	110957	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12190	400	2	3.39	9832308860	807177	91.32	11840	12380	11800	15320	8260	11790	12181.50	57.08	-75699	12370	12080	11670	11380	10970	12225	11525	72	3530	100	8720	10	1	68619427	8365	12.59	1.98	12	1.18	968.00	6165.00	14500	20230915	-15.93	8380	20230103	45.47	14500	-15.93	20230915	8380	45.47	20230103	14500	-15.93	20230915	8380	45.47	20230103	5.52	N	192650	100	71 억	39169094	N	N	23	N	N
48	20231123	100936	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12300	510	2	4.33	7291027530	600026	67.89	11840	12380	11800	15320	8260	11790	12151.67	57.08	-36165	12370	12080	11670	11380	10970	12225	11525	72	3530	100	8720	10	1	68619427	8440	12.71	2.00	12	0.87	968.00	6165.00	14500	20230915	-15.17	8380	20230103	46.78	14500	-15.17	20230915	8380	46.78	20230103	14500	-15.17	20230915	8380	46.78	20230103	5.52	N	192650	100	71 억	39169094	N	N	23	N	N
49	20231123	090932	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12070	280	2	2.37	1226855480	102481	11.59	11840	12120	11800	15320	8260	11790	11972.97	57.08	-19451	12370	12080	11670	11380	10970	12225	11525	72	3530	100	8720	10	1	68619427	8282	12.47	1.96	12	0.15	968.00	6165.00	14500	20230915	-16.76	8380	20230103	44.03	14500	-16.76	20230915	8380	44.03	20230103	14500	-16.76	20230915	8380	44.03	20230103	5.52	N	192650	100	71 억	39169094	N	N	23	N	N
50	20231122	160858	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11790	400	2	3.51	10360850400	881083	293.39	11390	11960	11260	14800	7980	11390	11759.20	56.83	137355	11696	11542	11426	11272	11156	11485	11215	72	3410	100	8420	10	1	68619427	8090	12.18	1.91	12	1.28	968.00	6165.00	14500	20230915	-18.69	8380	20230103	40.69	14500	-18.69	20230915	8380	40.69	20230103	14500	-18.69	20230915	8380	40.69	20230103	5.49	N	192650	100	71 억	38999777	N	N	23	N	N
51	20231122	150915	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11790	400	2	3.51	9981141760	848901	282.68	11390	11960	11260	14800	7980	11390	11757.73	56.83	136549	11696	11542	11426	11272	11156	11485	11215	72	3410	100	8420	10	1	68619427	8090	12.18	1.91	12	1.24	968.00	6165.00	14500	20230915	-18.69	8380	20230103	40.69	14500	-18.69	20230915	8380	40.69	20230103	14500	-18.69	20230915	8380	40.69	20230103	5.49	N	192650	100	71 억	38999777	N	N	32	N	N
52	20231122	140907	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11850	460	2	4.04	8859433050	754091	251.11	11390	11960	11260	14800	7980	11390	11748.50	56.83	139572	11696	11542	11426	11272	11156	11485	11215	72	3410	100	8420	10	1	68619427	8131	12.24	1.92	12	1.10	968.00	6165.00	14500	20230915	-18.28	8380	20230103	41.41	14500	-18.28	20230915	8380	41.41	20230103	14500	-18.28	20230915	8380	41.41	20230103	5.49	N	192650	100	71 억	38999777	N	N	32	N	N
53	20231122	130941	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11910	520	2	4.57	7612739160	649218	216.18	11390	11950	11260	14800	7980	11390	11726.02	56.83	119638	11696	11542	11426	11272	11156	11485	11215	72	3410	100	8420	10	1	68619427	8173	12.30	1.93	12	0.95	968.00	6165.00	14500	20230915	-17.86	8380	20230103	42.12	14500	-17.86	20230915	8380	42.12	20230103	14500	-17.86	20230915	8380	42.12	20230103	5.49	N	192650	100	71 억	38999777	N	N	32	N	N
54	20231122	120945	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11870	480	2	4.21	5819653840	498343	165.94	11390	11890	11260	14800	7980	11390	11678.02	56.83	94123	11696	11542	11426	11272	11156	11485	11215	72	3410	100	8420	10	1	68619427	8145	12.26	1.93	12	0.73	968.00	6165.00	14500	20230915	-18.14	8380	20230103	41.65	14500	-18.14	20230915	8380	41.65	20230103	14500	-18.14	20230915	8380	41.65	20230103	5.49	N	192650	100	71 억	38999777	N	N	32	N	N
55	20231122	111028	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11770	380	2	3.34	4428198770	380453	126.69	11390	11870	11260	14800	7980	11390	11639.29	56.83	87065	11696	11542	11426	11272	11156	11485	11215	72	3410	100	8420	10	1	68619427	8077	12.16	1.91	12	0.55	968.00	6165.00	14500	20230915	-18.83	8380	20230103	40.45	14500	-18.83	20230915	8380	40.45	20230103	14500	-18.83	20230915	8380	40.45	20230103	5.49	N	192650	100	71 억	38999777	N	N	32	N	N
56	20231122	100955	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11580	190	2	1.67	1109706310	97071	32.32	11390	11580	11260	14800	7980	11390	11431.91	56.83	21769	11696	11542	11426	11272	11156	11485	11215	72	3410	100	8420	10	1	68619427	7946	11.96	1.88	12	0.14	968.00	6165.00	14500	20230915	-20.14	8380	20230103	38.19	14500	-20.14	20230915	8380	38.19	20230103	14500	-20.14	20230915	8380	38.19	20230103	5.49	N	192650	100	71 억	38999777	N	N	32	N	N
57	20231122	090905	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11280	-110	5	-0.97	199345030	17619	5.87	11390	11390	11260	14800	7980	11390	11314.13	56.83	-3448	11696	11542	11426	11272	11156	11485	11215	72	3410	100	8420	10	1	68619427	7740	11.65	1.83	12	0.03	968.00	6165.00	14500	20230915	-22.21	8380	20230103	34.61	14500	-22.21	20230915	8380	34.61	20230103	14500	-22.21	20230915	8380	34.61	20230103	5.49	N	192650	100	71 억	38999777	N	N	32	N	N
58	20231121	160910	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11390	0	3	0.00	3436721820	299888	90.29	11440	11580	11310	14800	7980	11390	11460.11	56.86	-14916	11790	11590	11440	11240	11090	11690	11340	72	3410	100	8420	10	1	68619427	7816	11.77	1.85	12	0.44	968.00	6165.00	14500	20230915	-21.45	8380	20230103	35.92	14500	-21.45	20230915	8380	35.92	20230103	14500	-21.45	20230915	8380	35.92	20230103	5.44	N	192650	100	71 억	39014506	N	N	32	N	N
59	20231121	150913	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11410	20	2	0.18	3129126950	272915	82.17	11440	11580	11310	14800	7980	11390	11465.57	56.86	-14336	11790	11590	11440	11240	11090	11690	11340	72	3410	100	8420	10	1	68619427	7829	11.79	1.85	12	0.40	968.00	6165.00	14500	20230915	-21.31	8380	20230103	36.16	14500	-21.31	20230915	8380	36.16	20230103	14500	-21.31	20230915	8380	36.16	20230103	5.44	N	192650	100	71 억	39014506	N	N	226	N	N
60	20231121	140859	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11450	60	2	0.53	2666736810	232439	69.98	11440	11580	11310	14800	7980	11390	11472.85	56.86	-9118	11790	11590	11440	11240	11090	11690	11340	72	3410	100	8420	10	1	68619427	7857	11.83	1.86	12	0.34	968.00	6165.00	14500	20230915	-21.03	8380	20230103	36.63	14500	-21.03	20230915	8380	36.63	20230103	14500	-21.03	20230915	8380	36.63	20230103	5.44	N	192650	100	71 억	39014506	N	N	226	N	N
61	20231121	130852	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11500	110	2	0.97	2402212070	209360	63.03	11440	11580	11310	14800	7980	11390	11474.07	56.86	-593	11790	11590	11440	11240	11090	11690	11340	72	3410	100	8420	10	1	68619427	7891	11.88	1.87	12	0.31	968.00	6165.00	14500	20230915	-20.69	8380	20230103	37.23	14500	-20.69	20230915	8380	37.23	20230103	14500	-20.69	20230915	8380	37.23	20230103	5.44	N	192650	100	71 억	39014506	N	N	226	N	N
62	20231121	120853	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11520	130	2	1.14	2208836650	192510	57.96	11440	11580	11310	14800	7980	11390	11473.88	56.86	2648	11790	11590	11440	11240	11090	11690	11340	72	3410	100	8420	10	1	68619427	7905	11.90	1.87	12	0.28	968.00	6165.00	14500	20230915	-20.55	8380	20230103	37.47	14500	-20.55	20230915	8380	37.47	20230103	14500	-20.55	20230915	8380	37.47	20230103	5.44	N	192650	100	71 억	39014506	N	N	226	N	N
63	20231121	110849	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11490	100	2	0.88	1510674740	131966	39.73	11440	11550	11310	14800	7980	11390	11447.45	56.86	-5261	11790	11590	11440	11240	11090	11690	11340	72	3410	100	8420	10	1	68619427	7884	11.87	1.86	12	0.19	968.00	6165.00	14500	20230915	-20.76	8380	20230103	37.11	14500	-20.76	20230915	8380	37.11	20230103	14500	-20.76	20230915	8380	37.11	20230103	5.44	N	192650	100	71 억	39014506	N	N	226	N	N
64	20231121	100827	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11420	30	2	0.26	1052307170	91897	27.67	11440	11550	11310	14800	7980	11390	11450.94	56.86	-7400	11790	11590	11440	11240	11090	11690	11340	72	3410	100	8420	10	1	68619427	7836	11.80	1.85	12	0.13	968.00	6165.00	14500	20230915	-21.24	8380	20230103	36.28	14500	-21.24	20230915	8380	36.28	20230103	14500	-21.24	20230915	8380	36.28	20230103	5.44	N	192650	100	71 억	39014506	N	N	226	N	N
65	20231121	090842	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11470	80	2	0.70	300206760	26178	7.88	11440	11550	11400	14800	7980	11390	11467.90	56.86	-7828	11790	11590	11440	11240	11090	11690	11340	72	3410	100	8420	10	1	68619427	7871	11.85	1.86	12	0.04	968.00	6165.00	14500	20230915	-20.90	8380	20230103	36.87	14500	-20.90	20230915	8380	36.87	20230103	14500	-20.90	20230915	8380	36.87	20230103	5.44	N	192650	100	71 억	39014506	N	N	226	N	N
66	20231120	160847	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11390	180	2	1.61	3779109660	330211	115.85	11330	11640	11290	14570	7850	11210	11444.59	56.85	8452	11783	11496	11303	11016	10823	11400	10920	72	3360	100	8290	10	1	68619427	7816	11.77	1.85	12	0.48	968.00	6165.00	14500	20230915	-21.45	8380	20230103	35.92	14500	-21.45	20230915	8380	35.92	20230103	14500	-21.45	20230915	8380	35.92	20230103	5.40	N	192650	100	71 억	39007532	N	N	226	N	N
67	20231120	150854	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11420	210	2	1.87	3670303390	320668	112.50	11330	11640	11290	14570	7850	11210	11445.80	56.85	7065	11783	11496	11303	11016	10823	11400	10920	72	3360	100	8290	10	1	68619427	7836	11.80	1.85	12	0.47	968.00	6165.00	14500	20230915	-21.24	8380	20230103	36.28	14500	-21.24	20230915	8380	36.28	20230103	14500	-21.24	20230915	8380	36.28	20230103	5.40	N	192650	100	71 억	39007532	N	N	0	N	N
68	20231120	140854	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11440	230	2	2.05	3365933210	294059	103.16	11330	11640	11290	14570	7850	11210	11446.46	56.85	13712	11783	11496	11303	11016	10823	11400	10920	72	3360	100	8290	10	1	68619427	7850	11.82	1.86	12	0.43	968.00	6165.00	14500	20230915	-21.10	8380	20230103	36.52	14500	-21.10	20230915	8380	36.52	20230103	14500	-21.10	20230915	8380	36.52	20230103	5.40	N	192650	100	71 억	39007532	N	N	0	N	N
69	20231120	130848	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11400	190	2	1.69	3163576820	276361	96.96	11330	11640	11290	14570	7850	11210	11447.26	56.85	20322	11783	11496	11303	11016	10823	11400	10920	72	3360	100	8290	10	1	68619427	7823	11.78	1.85	12	0.40	968.00	6165.00	14500	20230915	-21.38	8380	20230103	36.04	14500	-21.38	20230915	8380	36.04	20230103	14500	-21.38	20230915	8380	36.04	20230103	5.40	N	192650	100	71 억	39007532	N	N	0	N	N
70	20231120	120850	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11420	210	2	1.87	2997453590	261792	91.84	11330	11640	11290	14570	7850	11210	11449.75	56.85	22637	11783	11496	11303	11016	10823	11400	10920	72	3360	100	8290	10	1	68619427	7836	11.80	1.85	12	0.38	968.00	6165.00	14500	20230915	-21.24	8380	20230103	36.28	14500	-21.24	20230915	8380	36.28	20230103	14500	-21.24	20230915	8380	36.28	20230103	5.40	N	192650	100	71 억	39007532	N	N	0	N	N
71	20231120	110847	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11500	290	2	2.59	2659671830	232212	81.47	11330	11640	11290	14570	7850	11210	11453.64	56.85	18954	11783	11496	11303	11016	10823	11400	10920	72	3360	100	8290	10	1	68619427	7891	11.88	1.87	12	0.34	968.00	6165.00	14500	20230915	-20.69	8380	20230103	37.23	14500	-20.69	20230915	8380	37.23	20230103	14500	-20.69	20230915	8380	37.23	20230103	5.40	N	192650	100	71 억	39007532	N	N	0	N	N
72	20231120	100845	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11360	150	2	1.34	1069143400	93963	32.96	11330	11470	11290	14570	7850	11210	11378.34	56.85	4887	11783	11496	11303	11016	10823	11400	10920	72	3360	100	8290	10	1	68619427	7795	11.74	1.84	12	0.14	968.00	6165.00	14500	20230915	-21.66	8380	20230103	35.56	14500	-21.66	20230915	8380	35.56	20230103	14500	-21.66	20230915	8380	35.56	20230103	5.40	N	192650	100	71 억	39007532	N	N	0	N	N
73	20231120	090853	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11390	180	2	1.61	447890200	39334	13.80	11330	11470	11290	14570	7850	11210	11386.85	56.85	2647	11783	11496	11303	11016	10823	11400	10920	72	3360	100	8290	10	1	68619427	7816	11.77	1.85	12	0.06	968.00	6165.00	14500	20230915	-21.45	8380	20230103	35.92	14500	-21.45	20230915	8380	35.92	20230103	14500	-21.45	20230915	8380	35.92	20230103	5.40	N	192650	100	71 억	39007532	N	N	0	N	N
74	20231117	160911	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11210	-380	5	-3.28	3220240720	284416	84.06	11540	11590	11110	15060	8120	11590	11322.54	57.00	-105874	11923	11756	11503	11336	11083	11840	11420	72	3470	100	8570	10	1	68619427	7692	11.58	1.82	12	0.41	968.00	6165.00	14500	20230915	-22.69	8380	20230103	33.77	14500	-22.69	20230915	8380	33.77	20230103	14500	-22.69	20230915	8380	33.77	20230103	5.33	N	192650	100	71 억	39112928	N	N	2	N	N
75	20231117	150917	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11260	-330	5	-2.85	3007484160	265434	78.45	11540	11590	11110	15060	8120	11590	11330.44	57.00	-93277	11923	11756	11503	11336	11083	11840	11420	72	3470	100	8570	10	1	68619427	7727	11.63	1.83	12	0.39	968.00	6165.00	14500	20230915	-22.34	8380	20230103	34.37	14500	-22.34	20230915	8380	34.37	20230103	14500	-22.34	20230915	8380	34.37	20230103	5.33	N	192650	100	71 억	39112928	N	N	2	N	N
76	20231117	140911	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11250	-340	5	-2.93	2303867780	202560	59.86	11540	11590	11220	15060	8120	11590	11373.75	57.00	-68366	11923	11756	11503	11336	11083	11840	11420	72	3470	100	8570	10	1	68619427	7720	11.62	1.82	12	0.30	968.00	6165.00	14500	20230915	-22.41	8380	20230103	34.25	14500	-22.41	20230915	8380	34.25	20230103	14500	-22.41	20230915	8380	34.25	20230103	5.33	N	192650	100	71 억	39112928	N	N	2	N	N
77	20231117	130910	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11270	-320	5	-2.76	2039391700	179029	52.91	11540	11590	11230	15060	8120	11590	11391.40	57.00	-60615	11923	11756	11503	11336	11083	11840	11420	72	3470	100	8570	10	1	68619427	7733	11.64	1.83	12	0.26	968.00	6165.00	14500	20230915	-22.28	8380	20230103	34.49	14500	-22.28	20230915	8380	34.49	20230103	14500	-22.28	20230915	8380	34.49	20230103	5.33	N	192650	100	71 억	39112928	N	N	2	N	N
78	20231117	120911	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11310	-280	5	-2.42	1620689150	141868	41.93	11540	11590	11310	15060	8120	11590	11423.92	57.00	-54517	11923	11756	11503	11336	11083	11840	11420	72	3470	100	8570	10	1	68619427	7761	11.68	1.83	12	0.21	968.00	6165.00	14500	20230915	-22.00	8380	20230103	34.96	14500	-22.00	20230915	8380	34.96	20230103	14500	-22.00	20230915	8380	34.96	20230103	5.33	N	192650	100	71 억	39112928	N	N	2	N	N
79	20231117	110916	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11360	-230	5	-1.98	1337495360	116885	34.54	11540	11590	11350	15060	8120	11590	11442.83	57.00	-48147	11923	11756	11503	11336	11083	11840	11420	72	3470	100	8570	10	1	68619427	7795	11.74	1.84	12	0.17	968.00	6165.00	14500	20230915	-21.66	8380	20230103	35.56	14500	-21.66	20230915	8380	35.56	20230103	14500	-21.66	20230915	8380	35.56	20230103	5.33	N	192650	100	71 억	39112928	N	N	2	N	N
80	20231117	100913	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11440	-150	5	-1.29	910568880	79407	23.47	11540	11590	11350	15060	8120	11590	11467.11	57.00	-30750	11923	11756	11503	11336	11083	11840	11420	72	3470	100	8570	10	1	68619427	7850	11.82	1.86	12	0.12	968.00	6165.00	14500	20230915	-21.10	8380	20230103	36.52	14500	-21.10	20230915	8380	36.52	20230103	14500	-21.10	20230915	8380	36.52	20230103	5.33	N	192650	100	71 억	39112928	N	N	2	N	N
81	20231117	090914	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11440	-150	5	-1.29	250580940	21941	6.48	11540	11550	11350	15060	8120	11590	11420.67	57.00	-1596	11923	11756	11503	11336	11083	11840	11420	72	3470	100	8570	10	1	68619427	7850	11.82	1.86	12	0.03	968.00	6165.00	14500	20230915	-21.10	8380	20230103	36.52	14500	-21.10	20230915	8380	36.52	20230103	14500	-21.10	20230915	8380	36.52	20230103	5.33	N	192650	100	71 억	39112928	N	N	2	N	N
82	20231116	160912	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11600	160	2	1.40	3666726420	321182	43.52	11420	11670	11250	14870	8010	11440	11416.35	57.06	-45506	11893	11666	11273	11046	10653	11780	11160	72	3430	100	8460	10	1	68619427	7960	11.98	1.88	12	0.47	968.00	6165.00	14500	20230915	-20.00	8380	20230103	38.42	14500	-20.00	20230915	8380	38.42	20230103	14500	-20.00	20230915	8380	38.42	20230103	5.35	N	192650	100	71 억	39156333	N	N	1	N	N
83	20231116	150906	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11470	30	2	0.26	2615617900	230309	31.21	11420	11490	11250	14870	8010	11440	11356.99	57.06	-33325	11893	11666	11273	11046	10653	11780	11160	72	3430	100	8460	10	1	68619427	7871	11.85	1.86	12	0.34	968.00	6165.00	14500	20230915	-20.90	8380	20230103	36.87	14500	-20.90	20230915	8380	36.87	20230103	14500	-20.90	20230915	8380	36.87	20230103	5.35	N	192650	100	71 억	39156333	N	N	1	N	N
84	20231116	140843	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11310	-130	5	-1.14	1957377500	172486	23.37	11420	11450	11250	14870	8010	11440	11348.04	57.06	-25538	11893	11666	11273	11046	10653	11780	11160	72	3430	100	8460	10	1	68619427	7761	11.68	1.83	12	0.25	968.00	6165.00	14500	20230915	-22.00	8380	20230103	34.96	14500	-22.00	20230915	8380	34.96	20230103	14500	-22.00	20230915	8380	34.96	20230103	5.35	N	192650	100	71 억	39156333	N	N	1	N	N
85	20231116	130906	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11310	-130	5	-1.14	1756739700	154740	20.97	11420	11450	11250	14870	8010	11440	11352.85	57.06	-25380	11893	11666	11273	11046	10653	11780	11160	72	3430	100	8460	10	1	68619427	7761	11.68	1.83	12	0.23	968.00	6165.00	14500	20230915	-22.00	8380	20230103	34.96	14500	-22.00	20230915	8380	34.96	20230103	14500	-22.00	20230915	8380	34.96	20230103	5.35	N	192650	100	71 억	39156333	N	N	1	N	N
86	20231116	120907	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11290	-150	5	-1.31	1603733230	141209	19.13	11420	11450	11250	14870	8010	11440	11357.16	57.06	-19993	11893	11666	11273	11046	10653	11780	11160	72	3430	100	8460	10	1	68619427	7747	11.66	1.83	12	0.21	968.00	6165.00	14500	20230915	-22.14	8380	20230103	34.73	14500	-22.14	20230915	8380	34.73	20230103	14500	-22.14	20230915	8380	34.73	20230103	5.35	N	192650	100	71 억	39156333	N	N	1	N	N
87	20231116	110905	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11300	-140	5	-1.22	1317892450	116038	15.72	11420	11450	11250	14870	8010	11440	11357.42	57.06	-21192	11893	11666	11273	11046	10653	11780	11160	72	3430	100	8460	10	1	68619427	7754	11.67	1.83	12	0.17	968.00	6165.00	14500	20230915	-22.07	8380	20230103	34.84	14500	-22.07	20230915	8380	34.84	20230103	14500	-22.07	20230915	8380	34.84	20230103	5.35	N	192650	100	71 억	39156333	N	N	1	N	N
88	20231116	100906	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11430	-10	5	-0.09	353687280	31143	4.22	11420	11440	11270	14870	8010	11440	11356.88	57.06	-7040	11893	11666	11273	11046	10653	11780	11160	72	3430	100	8460	10	1	68619427	7843	11.81	1.85	12	0.05	968.00	6165.00	14500	20230915	-21.17	8380	20230103	36.40	14500	-21.17	20230915	8380	36.40	20230103	14500	-21.17	20230915	8380	36.40	20230103	5.35	N	192650	100	71 억	39156333	N	N	1	N	N
89	20231116	090911	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11440	0	3	0.00	0	0	0.00	0	0	0	14870	8010	11440	0.00	57.06	0	11893	11666	11273	11046	10653	11780	11160	72	3430	100	8460	10	1	68619427	7850	11.82	1.86	12	0.00	968.00	6165.00	14500	20230915	-21.10	8380	20230103	36.52	14500	-21.10	20230915	8380	36.52	20230103	14500	-21.10	20230915	8380	36.52	20230103	5.35	N	192650	100	71 억	39156333	N	N	1	N	N
90	20231115	160806	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11440	640	2	5.93	8317997770	736841	262.53	10970	11500	10880	14040	7560	10800	11288.68	56.95	71074	10980	10890	10760	10670	10540	10935	10715	72	3240	100	7990	10	1	68619427	7850	11.82	1.86	12	1.07	968.00	6165.00	14500	20230915	-21.10	8380	20230103	36.52	14500	-21.10	20230915	8380	36.52	20230103	14500	-21.10	20230915	8380	36.52	20230103	5.30	N	192650	100	71 억	39080415	N	N	1	N	N
91	20231115	150922	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11450	650	2	6.02	8070675990	715215	254.83	10970	11500	10880	14040	7560	10800	11284.27	56.95	70953	10980	10890	10760	10670	10540	10935	10715	72	3240	100	7990	10	1	68619427	7857	11.83	1.86	12	1.04	968.00	6165.00	14500	20230915	-21.03	8380	20230103	36.63	14500	-21.03	20230915	8380	36.63	20230103	14500	-21.03	20230915	8380	36.63	20230103	5.30	N	192650	100	71 억	39080415	N	N	118	N	N
92	20231115	140919	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11390	590	2	5.46	6894857860	612625	218.27	10970	11460	10880	14040	7560	10800	11254.61	56.95	71053	10980	10890	10760	10670	10540	10935	10715	72	3240	100	7990	10	1	68619427	7816	11.77	1.85	12	0.89	968.00	6165.00	14500	20230915	-21.45	8380	20230103	35.92	14500	-21.45	20230915	8380	35.92	20230103	14500	-21.45	20230915	8380	35.92	20230103	5.30	N	192650	100	71 억	39080415	N	N	118	N	N
93	20231115	130920	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11390	590	2	5.46	5597820100	498604	177.65	10970	11420	10880	14040	7560	10800	11226.99	56.95	61810	10980	10890	10760	10670	10540	10935	10715	72	3240	100	7990	10	1	68619427	7816	11.77	1.85	12	0.73	968.00	6165.00	14500	20230915	-21.45	8380	20230103	35.92	14500	-21.45	20230915	8380	35.92	20230103	14500	-21.45	20230915	8380	35.92	20230103	5.30	N	192650	100	71 억	39080415	N	N	118	N	N
94	20231115	120922	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11360	560	2	5.19	4054283660	362918	129.30	10970	11370	10880	14040	7560	10800	11171.35	56.95	24984	10980	10890	10760	10670	10540	10935	10715	72	3240	100	7990	10	1	68619427	7795	11.74	1.84	12	0.53	968.00	6165.00	14500	20230915	-21.66	8380	20230103	35.56	14500	-21.66	20230915	8380	35.56	20230103	14500	-21.66	20230915	8380	35.56	20230103	5.30	N	192650	100	71 억	39080415	N	N	118	N	N
95	20231115	110931	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11190	390	2	3.61	2151319090	194390	69.26	10970	11190	10880	14040	7560	10800	11067.03	56.95	21377	10980	10890	10760	10670	10540	10935	10715	72	3240	100	7990	10	1	68619427	7679	11.56	1.82	12	0.28	968.00	6165.00	14500	20230915	-22.83	8380	20230103	33.53	14500	-22.83	20230915	8380	33.53	20230103	14500	-22.83	20230915	8380	33.53	20230103	5.30	N	192650	100	71 억	39080415	N	N	118	N	N
96	20231115	100924	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11080	280	2	2.59	1390187860	126004	44.89	10970	11140	10880	14040	7560	10800	11032.89	56.95	11933	10980	10890	10760	10670	10540	10935	10715	72	3240	100	7990	10	1	68619427	7603	11.45	1.80	12	0.18	968.00	6165.00	14500	20230915	-23.59	8380	20230103	32.22	14500	-23.59	20230915	8380	32.22	20230103	14500	-23.59	20230915	8380	32.22	20230103	5.30	N	192650	100	71 억	39080415	N	N	118	N	N
97	20231115	090914	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11000	200	2	1.85	386874280	35276	12.57	10970	11030	10880	14040	7560	10800	10967.07	56.95	2371	10980	10890	10760	10670	10540	10935	10715	72	3240	100	7990	10	1	68619427	7548	11.36	1.78	12	0.05	968.00	6165.00	14500	20230915	-24.14	8380	20230103	31.26	14500	-24.14	20230915	8380	31.26	20230103	14500	-24.14	20230915	8380	31.26	20230103	5.30	N	192650	100	71 억	39080415	N	N	118	N	N
98	20231114	160902	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10800	200	2	1.89	2997660260	279215	48.49	10630	10850	10630	13780	7420	10600	10735.87	56.90	23184	11733	11166	10873	10306	10013	11020	10160	72	3180	100	7840	10	1	68619427	7411	11.16	1.75	12	0.41	968.00	6165.00	14500	20230915	-25.52	8380	20230103	28.88	14500	-25.52	20230915	8380	28.88	20230103	14500	-25.52	20230915	8380	28.88	20230103	5.36	N	192650	100	71 억	39046974	N	N	118	N	N
99	20231114	150907	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10750	150	2	1.42	2805444650	261404	45.40	10630	10850	10630	13780	7420	10600	10732.22	56.90	23385	11733	11166	10873	10306	10013	11020	10160	72	3180	100	7840	10	1	68619427	7377	11.11	1.74	12	0.38	968.00	6165.00	14500	20230915	-25.86	8380	20230103	28.28	14500	-25.86	20230915	8380	28.28	20230103	14500	-25.86	20230915	8380	28.28	20230103	5.36	N	192650	100	71 억	39046974	N	N	126	N	N
100	20231114	140905	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10780	180	2	1.70	2334976130	217570	37.79	10630	10850	10630	13780	7420	10600	10732.07	56.90	4030	11733	11166	10873	10306	10013	11020	10160	72	3180	100	7840	10	1	68619427	7397	11.14	1.75	12	0.32	968.00	6165.00	14500	20230915	-25.66	8380	20230103	28.64	14500	-25.66	20230915	8380	28.64	20230103	14500	-25.66	20230915	8380	28.64	20230103	5.36	N	192650	100	71 억	39046974	N	N	126	N	N
101	20231114	130907	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10790	190	2	1.79	2039902460	190140	33.02	10630	10850	10630	13780	7420	10600	10728.43	56.90	2849	11733	11166	10873	10306	10013	11020	10160	72	3180	100	7840	10	1	68619427	7404	11.15	1.75	12	0.28	968.00	6165.00	14500	20230915	-25.59	8380	20230103	28.76	14500	-25.59	20230915	8380	28.76	20230103	14500	-25.59	20230915	8380	28.76	20230103	5.36	N	192650	100	71 억	39046974	N	N	126	N	N
102	20231114	120909	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10750	150	2	1.42	1722464930	160723	27.91	10630	10800	10630	13780	7420	10600	10716.99	56.90	-6599	11733	11166	10873	10306	10013	11020	10160	72	3180	100	7840	10	1	68619427	7377	11.11	1.74	12	0.23	968.00	6165.00	14500	20230915	-25.86	8380	20230103	28.28	14500	-25.86	20230915	8380	28.28	20230103	14500	-25.86	20230915	8380	28.28	20230103	5.36	N	192650	100	71 억	39046974	N	N	126	N	N
103	20231114	110918	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10690	90	2	0.85	1398841470	130579	22.68	10630	10800	10630	13780	7420	10600	10712.62	56.90	-17988	11733	11166	10873	10306	10013	11020	10160	72	3180	100	7840	10	1	68619427	7335	11.04	1.73	12	0.19	968.00	6165.00	14500	20230915	-26.28	8380	20230103	27.57	14500	-26.28	20230915	8380	27.57	20230103	14500	-26.28	20230915	8380	27.57	20230103	5.36	N	192650	100	71 억	39046974	N	N	126	N	N
104	20231114	100908	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10720	120	2	1.13	1048138880	97859	17.00	10630	10800	10630	13780	7420	10600	10710.72	56.90	-13889	11733	11166	10873	10306	10013	11020	10160	72	3180	100	7840	10	1	68619427	7356	11.07	1.74	12	0.14	968.00	6165.00	14500	20230915	-26.07	8380	20230103	27.92	14500	-26.07	20230915	8380	27.92	20230103	14500	-26.07	20230915	8380	27.92	20230103	5.36	N	192650	100	71 억	39046974	N	N	126	N	N
105	20231114	090858	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10710	110	2	1.04	148221500	13874	2.41	10630	10740	10630	13780	7420	10600	10683.46	56.90	3166	11733	11166	10873	10306	10013	11020	10160	72	3180	100	7840	10	1	68619427	7349	11.06	1.74	12	0.02	968.00	6165.00	14500	20230915	-26.14	8380	20230103	27.80	14500	-26.14	20230915	8380	27.80	20230103	14500	-26.14	20230915	8380	27.80	20230103	5.36	N	192650	100	71 억	39046974	N	N	126	N	N
106	20231113	160851	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10600	-480	5	-4.33	6260001230	571872	123.22	11280	11440	10580	14400	7760	11080	10947.13	56.94	-34845	11533	11306	11063	10836	10593	11315	10845	72	3320	100	8190	10	1	68619427	7274	10.95	1.72	12	0.83	968.00	6165.00	14500	20230915	-26.90	8380	20230103	26.49	14500	-26.90	20230915	8380	26.49	20230103	14500	-26.90	20230915	8380	26.49	20230103	5.22	N	192650	100	71 억	39075242	N	N	126	N	N
107	20231113	150847	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10590	-490	5	-4.42	5815321110	529927	114.18	11280	11440	10590	14400	7760	11080	10973.82	56.94	-48070	11533	11306	11063	10836	10593	11315	10845	72	3320	100	8190	10	1	68619427	7267	10.94	1.72	12	0.77	968.00	6165.00	14500	20230915	-26.97	8380	20230103	26.37	14500	-26.97	20230915	8380	26.37	20230103	14500	-26.97	20230915	8380	26.37	20230103	5.22	N	192650	100	71 억	39075242	N	N	156	N	N
108	20231113	140848	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10740	-340	5	-3.07	4938343900	447727	96.47	11280	11440	10700	14400	7760	11080	11029.81	56.94	-57346	11533	11306	11063	10836	10593	11315	10845	72	3320	100	8190	10	1	68619427	7370	11.10	1.74	12	0.65	968.00	6165.00	14500	20230915	-25.93	8380	20230103	28.16	14500	-25.93	20230915	8380	28.16	20230103	14500	-25.93	20230915	8380	28.16	20230103	5.22	N	192650	100	71 억	39075242	N	N	156	N	N
109	20231113	130845	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10740	-340	5	-3.07	4365170400	394426	84.99	11280	11440	10710	14400	7760	11080	11067.15	56.94	-49129	11533	11306	11063	10836	10593	11315	10845	72	3320	100	8190	10	1	68619427	7370	11.10	1.74	12	0.57	968.00	6165.00	14500	20230915	-25.93	8380	20230103	28.16	14500	-25.93	20230915	8380	28.16	20230103	14500	-25.93	20230915	8380	28.16	20230103	5.22	N	192650	100	71 억	39075242	N	N	156	N	N
110	20231113	120848	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10840	-240	5	-2.17	3631704240	326373	70.32	11280	11440	10820	14400	7760	11080	11127.47	56.94	-43686	11533	11306	11063	10836	10593	11315	10845	72	3320	100	8190	10	1	68619427	7438	11.20	1.76	12	0.48	968.00	6165.00	14500	20230915	-25.24	8380	20230103	29.36	14500	-25.24	20230915	8380	29.36	20230103	14500	-25.24	20230915	8380	29.36	20230103	5.22	N	192650	100	71 억	39075242	N	N	156	N	N
111	20231113	110844	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10950	-130	5	-1.17	2706248850	241612	52.06	11280	11440	10930	14400	7760	11080	11200.81	56.94	-29811	11533	11306	11063	10836	10593	11315	10845	72	3320	100	8190	10	1	68619427	7514	11.31	1.78	12	0.35	968.00	6165.00	14500	20230915	-24.48	8380	20230103	30.67	14500	-24.48	20230915	8380	30.67	20230103	14500	-24.48	20230915	8380	30.67	20230103	5.22	N	192650	100	71 억	39075242	N	N	156	N	N
112	20231113	100842	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11160	80	2	0.72	1875602370	166295	35.83	11280	11440	11150	14400	7760	11080	11278.77	56.94	-9427	11533	11306	11063	10836	10593	11315	10845	72	3320	100	8190	10	1	68619427	7658	11.53	1.81	12	0.24	968.00	6165.00	14500	20230915	-23.03	8380	20230103	33.17	14500	-23.03	20230915	8380	33.17	20230103	14500	-23.03	20230915	8380	33.17	20230103	5.22	N	192650	100	71 억	39075242	N	N	156	N	N
113	20231113	090849	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11260	180	2	1.62	766150030	67623	14.57	11280	11440	11250	14400	7760	11080	11329.73	56.94	4059	11533	11306	11063	10836	10593	11315	10845	72	3320	100	8190	10	1	68619427	7727	11.63	1.83	12	0.10	968.00	6165.00	14500	20230915	-22.34	8380	20230103	34.37	14500	-22.34	20230915	8380	34.37	20230103	14500	-22.34	20230915	8380	34.37	20230103	5.22	N	192650	100	71 억	39075242	N	N	156	N	N
114	20231110	160902	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11080	-30	5	-0.27	5133498980	462003	54.29	11080	11290	10820	14440	7780	11110	11111.40	56.99	-27455	11810	11460	11180	10830	10550	11320	10690	72	3330	100	8220	10	1	68619427	7603	11.45	1.80	12	0.67	968.00	6165.00	14500	20230915	-23.59	8380	20230103	32.22	14500	-23.59	20230915	8380	32.22	20230103	14500	-23.59	20230915	8380	32.22	20230103	5.34	N	192650	100	71 억	39106257	N	N	156	N	N
115	20231110	150903	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11130	20	2	0.18	4802582680	432174	50.78	11080	11290	10820	14440	7780	11110	11112.61	56.99	-32880	11810	11460	11180	10830	10550	11320	10690	72	3330	100	8220	10	1	68619427	7637	11.50	1.81	12	0.63	968.00	6165.00	14500	20230915	-23.24	8380	20230103	32.82	14500	-23.24	20230915	8380	32.82	20230103	14500	-23.24	20230915	8380	32.82	20230103	5.34	N	192650	100	71 억	39106257	N	N	26	N	N
116	20231110	140853	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11160	50	2	0.45	3701171020	333906	39.24	11080	11290	10820	14440	7780	11110	11084.47	56.99	-26773	11810	11460	11180	10830	10550	11320	10690	72	3330	100	8220	10	1	68619427	7658	11.53	1.81	12	0.49	968.00	6165.00	14500	20230915	-23.03	8380	20230103	33.17	14500	-23.03	20230915	8380	33.17	20230103	14500	-23.03	20230915	8380	33.17	20230103	5.34	N	192650	100	71 억	39106257	N	N	26	N	N
117	20231110	130854	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11060	-50	5	-0.45	3237399720	292209	34.34	11080	11290	10820	14440	7780	11110	11079.06	56.99	-22721	11810	11460	11180	10830	10550	11320	10690	72	3330	100	8220	10	1	68619427	7589	11.43	1.79	12	0.43	968.00	6165.00	14500	20230915	-23.72	8380	20230103	31.98	14500	-23.72	20230915	8380	31.98	20230103	14500	-23.72	20230915	8380	31.98	20230103	5.34	N	192650	100	71 억	39106257	N	N	26	N	N
118	20231110	120858	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11200	90	2	0.81	2750205830	248411	29.19	11080	11290	10820	14440	7780	11110	11071.19	56.99	-9761	11810	11460	11180	10830	10550	11320	10690	72	3330	100	8220	10	1	68619427	7685	11.57	1.82	12	0.36	968.00	6165.00	14500	20230915	-22.76	8380	20230103	33.65	14500	-22.76	20230915	8380	33.65	20230103	14500	-22.76	20230915	8380	33.65	20230103	5.34	N	192650	100	71 억	39106257	N	N	26	N	N
119	20231110	110844	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11140	30	2	0.27	2359693380	213423	25.08	11080	11290	10820	14440	7780	11110	11056.42	56.99	-1718	11810	11460	11180	10830	10550	11320	10690	72	3330	100	8220	10	1	68619427	7644	11.51	1.81	12	0.31	968.00	6165.00	14500	20230915	-23.17	8380	20230103	32.94	14500	-23.17	20230915	8380	32.94	20230103	14500	-23.17	20230915	8380	32.94	20230103	5.34	N	192650	100	71 억	39106257	N	N	26	N	N
120	20231110	100854	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11080	-30	5	-0.27	1229770440	112525	13.22	11080	11120	10820	14440	7780	11110	10928.86	56.99	-16759	11810	11460	11180	10830	10550	11320	10690	72	3330	100	8220	10	1	68619427	7603	11.45	1.80	12	0.16	968.00	6165.00	14500	20230915	-23.59	8380	20230103	32.22	14500	-23.59	20230915	8380	32.22	20230103	14500	-23.59	20230915	8380	32.22	20230103	5.34	N	192650	100	71 억	39106257	N	N	26	N	N
121	20231110	090839	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11000	-110	5	-0.99	213538380	19410	2.28	11080	11120	10930	14440	7780	11110	11001.45	56.99	-1574	11810	11460	11180	10830	10550	11320	10690	72	3330	100	8220	10	1	68619427	7548	11.36	1.78	12	0.03	968.00	6165.00	14500	20230915	-24.14	8380	20230103	31.26	14500	-24.14	20230915	8380	31.26	20230103	14500	-24.14	20230915	8380	31.26	20230103	5.34	N	192650	100	71 억	39106257	N	N	26	N	N
122	20231109	160833	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11110	-130	5	-1.16	9536361760	849828	57.64	11300	11530	10900	14610	7870	11240	11221.76	57.17	-124312	12026	11632	10976	10582	9926	11830	10780	72	3370	100	8310	10	1	68619427	7624	11.48	1.80	12	1.24	968.00	6165.00	14500	20230915	-23.38	8380	20230103	32.58	14500	-23.38	20230915	8380	32.58	20230103	14500	-23.38	20230915	8380	32.58	20230103	5.34	N	192650	100	71 억	39230167	N	N	26	N	N
123	20231109	150831	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11190	-50	5	-0.44	9217217800	821147	55.69	11300	11530	10900	14610	7870	11240	11224.81	57.17	-115037	12026	11632	10976	10582	9926	11830	10780	72	3370	100	8310	10	1	68619427	7679	11.56	1.82	12	1.20	968.00	6165.00	14500	20230915	-22.83	8380	20230103	33.53	14500	-22.83	20230915	8380	33.53	20230103	14500	-22.83	20230915	8380	33.53	20230103	5.34	N	192650	100	71 억	39230167	N	N	27	N	N
124	20231109	140829	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11180	-60	5	-0.53	8428316830	750622	50.91	11300	11530	10900	14610	7870	11240	11228.44	57.17	-94362	12026	11632	10976	10582	9926	11830	10780	72	3370	100	8310	10	1	68619427	7672	11.55	1.81	12	1.09	968.00	6165.00	14500	20230915	-22.90	8380	20230103	33.41	14500	-22.90	20230915	8380	33.41	20230103	14500	-22.90	20230915	8380	33.41	20230103	5.34	N	192650	100	71 억	39230167	N	N	27	N	N
125	20231109	130832	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11260	20	2	0.18	7909689270	704381	47.77	11300	11530	10900	14610	7870	11240	11229.28	57.17	-72048	12026	11632	10976	10582	9926	11830	10780	72	3370	100	8310	10	1	68619427	7727	11.63	1.83	12	1.03	968.00	6165.00	14500	20230915	-22.34	8380	20230103	34.37	14500	-22.34	20230915	8380	34.37	20230103	14500	-22.34	20230915	8380	34.37	20230103	5.34	N	192650	100	71 억	39230167	N	N	27	N	N
126	20231109	120835	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11220	-20	5	-0.18	7459800460	664516	45.07	11300	11530	10900	14610	7870	11240	11225.92	57.17	-66915	12026	11632	10976	10582	9926	11830	10780	72	3370	100	8310	10	1	68619427	7699	11.59	1.82	12	0.97	968.00	6165.00	14500	20230915	-22.62	8380	20230103	33.89	14500	-22.62	20230915	8380	33.89	20230103	14500	-22.62	20230915	8380	33.89	20230103	5.34	N	192650	100	71 억	39230167	N	N	27	N	N
127	20231109	110832	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11460	220	2	1.96	6014142830	536851	36.41	11300	11490	10900	14610	7870	11240	11202.63	57.17	-26810	12026	11632	10976	10582	9926	11830	10780	72	3370	100	8310	10	1	68619427	7864	11.84	1.86	12	0.78	968.00	6165.00	14500	20230915	-20.97	8380	20230103	36.75	14500	-20.97	20230915	8380	36.75	20230103	14500	-20.97	20230915	8380	36.75	20230103	5.34	N	192650	100	71 억	39230167	N	N	27	N	N
128	20231109	100827	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11010	-230	5	-2.05	2881872160	257602	17.47	11300	11390	11000	14610	7870	11240	11187.31	57.17	-58902	12026	11632	10976	10582	9926	11830	10780	72	3370	100	8310	10	1	68619427	7555	11.37	1.79	12	0.38	968.00	6165.00	14500	20230915	-24.07	8380	20230103	31.38	14500	-24.07	20230915	8380	31.38	20230103	14500	-24.07	20230915	8380	31.38	20230103	5.34	N	192650	100	71 억	39230167	N	N	27	N	N
129	20231109	090833	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11140	-100	5	-0.89	1135608030	101207	6.86	11300	11390	11050	14610	7870	11240	11220.65	57.17	-15051	12026	11632	10976	10582	9926	11830	10780	72	3370	100	8310	10	1	68619427	7644	11.51	1.81	12	0.15	968.00	6165.00	14500	20230915	-23.17	8380	20230103	32.94	14500	-23.17	20230915	8380	32.94	20230103	14500	-23.17	20230915	8380	32.94	20230103	5.34	N	192650	100	71 억	39230167	N	N	27	N	N
130	20231108	160824	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11240	720	2	6.84	16145699430	1467245	357.33	10580	11370	10320	13670	7370	10520	11004.05	57.28	-87600	11073	10796	10573	10296	10073	10685	10185	72	3150	100	7780	10	1	68619427	7713	11.61	1.82	12	2.14	968.00	6165.00	14500	20230915	-22.48	8380	20230103	34.13	14500	-22.48	20230915	8380	34.13	20230103	14500	-22.48	20230915	8380	34.13	20230103	5.28	N	192650	100	71 억	39307411	N	N	27	N	N
131	20231108	150830	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11330	810	2	7.70	15544339550	1413744	344.30	10580	11370	10320	13670	7370	10520	10995.16	57.28	-80567	11073	10796	10573	10296	10073	10685	10185	72	3150	100	7780	10	1	68619427	7775	11.70	1.84	12	2.06	968.00	6165.00	14500	20230915	-21.86	8380	20230103	35.20	14500	-21.86	20230915	8380	35.20	20230103	14500	-21.86	20230915	8380	35.20	20230103	5.28	N	192650	100	71 억	39307411	N	N	112	N	N
132	20231108	140826	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11200	680	2	6.46	10627368780	976368	237.79	10580	11350	10320	13670	7370	10520	10884.59	57.28	-4726	11073	10796	10573	10296	10073	10685	10185	72	3150	100	7780	10	1	68619427	7685	11.57	1.82	12	1.42	968.00	6165.00	14500	20230915	-22.76	8380	20230103	33.65	14500	-22.76	20230915	8380	33.65	20230103	14500	-22.76	20230915	8380	33.65	20230103	5.28	N	192650	100	71 억	39307411	N	N	112	N	N
133	20231108	130823	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10740	220	2	2.09	3919419960	371727	90.53	10580	10760	10320	13670	7370	10520	10543.81	57.28	-21414	11073	10796	10573	10296	10073	10685	10185	72	3150	100	7780	10	1	68619427	7370	11.10	1.74	12	0.54	968.00	6165.00	14500	20230915	-25.93	8380	20230103	28.16	14500	-25.93	20230915	8380	28.16	20230103	14500	-25.93	20230915	8380	28.16	20230103	5.28	N	192650	100	71 억	39307411	N	N	112	N	N
134	20231108	120819	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10460	-60	5	-0.57	2116645930	202156	49.23	10580	10750	10320	13670	7370	10520	10470.36	57.28	-28270	11073	10796	10573	10296	10073	10685	10185	72	3150	100	7780	10	1	68619427	7178	10.81	1.70	12	0.29	968.00	6165.00	14500	20230915	-27.86	8380	20230103	24.82	14500	-27.86	20230915	8380	24.82	20230103	14500	-27.86	20230915	8380	24.82	20230103	5.28	N	192650	100	71 억	39307411	N	N	112	N	N
135	20231108	110827	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10440	-80	5	-0.76	1977810720	188879	46.00	10580	10750	10320	13670	7370	10520	10471.31	57.28	-30945	11073	10796	10573	10296	10073	10685	10185	72	3150	100	7780	10	1	68619427	7164	10.79	1.69	12	0.28	968.00	6165.00	14500	20230915	-28.00	8380	20230103	24.58	14500	-28.00	20230915	8380	24.58	20230103	14500	-28.00	20230915	8380	24.58	20230103	5.28	N	192650	100	71 억	39307411	N	N	112	N	N
136	20231108	100826	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10450	-70	5	-0.67	1129690920	107380	26.15	10580	10750	10420	13670	7370	10520	10520.50	57.28	-18949	11073	10796	10573	10296	10073	10685	10185	72	3150	100	7780	10	1	68619427	7171	10.80	1.70	12	0.16	968.00	6165.00	14500	20230915	-27.93	8380	20230103	24.70	14500	-27.93	20230915	8380	24.70	20230103	14500	-27.93	20230915	8380	24.70	20230103	5.28	N	192650	100	71 억	39307411	N	N	112	N	N
137	20231108	090822	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10560	40	2	0.38	296374780	27990	6.82	10580	10750	10520	13670	7370	10520	10588.60	57.28	2061	11073	10796	10573	10296	10073	10685	10185	72	3150	100	7780	10	1	68619427	7246	10.91	1.71	12	0.04	968.00	6165.00	14500	20230915	-27.17	8380	20230103	26.01	14500	-27.17	20230915	8380	26.01	20230103	14500	-27.17	20230915	8380	26.01	20230103	5.28	N	192650	100	71 억	39307411	N	N	112	N	N
138	20231107	160825	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10520	-330	5	-3.04	4341053620	410369	59.07	10780	10850	10350	14100	7600	10850	10578.52	57.23	35740	11230	11040	10850	10660	10470	10945	10565	72	3250	100	8020	10	1	68619427	7219	10.87	1.71	12	0.60	968.00	6165.00	14500	20230915	-27.45	8380	20230103	25.54	14500	-27.45	20230915	8380	25.54	20230103	14500	-27.45	20230915	8380	25.54	20230103	5.27	N	192650	100	71 억	39269294	N	N	112	N	N
139	20231107	150826	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10510	-340	5	-3.13	4134904070	390749	56.24	10780	10850	10350	14100	7600	10850	10582.00	57.23	27966	11230	11040	10850	10660	10470	10945	10565	72	3250	100	8020	10	1	68619427	7212	10.86	1.70	12	0.57	968.00	6165.00	14500	20230915	-27.52	8380	20230103	25.42	14500	-27.52	20230915	8380	25.42	20230103	14500	-27.52	20230915	8380	25.42	20230103	5.27	N	192650	100	71 억	39269294	N	N	306	N	N
140	20231107	140830	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10500	-350	5	-3.23	3701741270	349430	50.30	10780	10850	10350	14100	7600	10850	10593.66	57.23	17015	11230	11040	10850	10660	10470	10945	10565	72	3250	100	8020	10	1	68619427	7205	10.85	1.70	12	0.51	968.00	6165.00	14500	20230915	-27.59	8380	20230103	25.30	14500	-27.59	20230915	8380	25.30	20230103	14500	-27.59	20230915	8380	25.30	20230103	5.27	N	192650	100	71 억	39269294	N	N	306	N	N
141	20231107	130827	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10470	-380	5	-3.50	3384744270	319147	45.94	10780	10850	10350	14100	7600	10850	10605.60	57.23	11319	11230	11040	10850	10660	10470	10945	10565	72	3250	100	8020	10	1	68619427	7184	10.82	1.70	12	0.47	968.00	6165.00	14500	20230915	-27.79	8380	20230103	24.94	14500	-27.79	20230915	8380	24.94	20230103	14500	-27.79	20230915	8380	24.94	20230103	5.27	N	192650	100	71 억	39269294	N	N	306	N	N
142	20231107	120823	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10370	-480	5	-4.42	2933129310	275737	39.69	10780	10850	10350	14100	7600	10850	10637.42	57.23	5413	11230	11040	10850	10660	10470	10945	10565	72	3250	100	8020	10	1	68619427	7116	10.71	1.68	12	0.40	968.00	6165.00	14500	20230915	-28.48	8380	20230103	23.75	14500	-28.48	20230915	8380	23.75	20230103	14500	-28.48	20230915	8380	23.75	20230103	5.27	N	192650	100	71 억	39269294	N	N	306	N	N
143	20231107	110823	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10620	-230	5	-2.12	2122611590	198608	28.59	10780	10850	10560	14100	7600	10850	10687.44	57.23	13152	11230	11040	10850	10660	10470	10945	10565	72	3250	100	8020	10	1	68619427	7287	10.97	1.72	12	0.29	968.00	6165.00	14500	20230915	-26.76	8380	20230103	26.73	14500	-26.76	20230915	8380	26.73	20230103	14500	-26.76	20230915	8380	26.73	20230103	5.27	N	192650	100	71 억	39269294	N	N	306	N	N
144	20231107	100834	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10670	-180	5	-1.66	1533395150	143211	20.61	10780	10850	10560	14100	7600	10850	10707.24	57.23	13098	11230	11040	10850	10660	10470	10945	10565	72	3250	100	8020	10	1	68619427	7322	11.02	1.73	12	0.21	968.00	6165.00	14500	20230915	-26.41	8380	20230103	27.33	14500	-26.41	20230915	8380	27.33	20230103	14500	-26.41	20230915	8380	27.33	20230103	5.27	N	192650	100	71 억	39269294	N	N	306	N	N
145	20231107	090812	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10740	-110	5	-1.01	558088740	52291	7.53	10780	10800	10560	14100	7600	10850	10672.75	57.23	-371	11230	11040	10850	10660	10470	10945	10565	72	3250	100	8020	10	1	68619427	7370	11.10	1.74	12	0.08	968.00	6165.00	14500	20230915	-25.93	8380	20230103	28.16	14500	-25.93	20230915	8380	28.16	20230103	14500	-25.93	20230915	8380	28.16	20230103	5.27	N	192650	100	71 억	39269294	N	N	306	N	N
146	20231106	160805	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10850	70	2	0.65	7429839730	688861	221.61	11030	11040	10660	14010	7550	10780	10785.67	57.11	79620	11220	11000	10800	10580	10380	10900	10480	72	3230	100	7970	10	1	68619427	7445	11.21	1.76	12	1.00	968.00	6165.00	14500	20230915	-25.17	8380	20230103	29.47	14500	-25.17	20230915	8380	29.47	20230103	14500	-25.17	20230915	8380	29.47	20230103	5.29	N	192650	100	71 억	39188287	N	N	286	N	N
147	20231106	150809	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10850	70	2	0.65	7124019960	660654	212.53	11030	11040	10660	14010	7550	10780	10783.28	57.11	69982	11220	11000	10800	10580	10380	10900	10480	72	3230	100	7970	10	1	68619427	7445	11.21	1.76	12	0.96	968.00	6165.00	14500	20230915	-25.17	8380	20230103	29.47	14500	-25.17	20230915	8380	29.47	20230103	14500	-25.17	20230915	8380	29.47	20230103	5.29	N	192650	100	71 억	39188287	N	N	66	N	N
148	20231106	140806	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10750	-30	5	-0.28	6585188930	610890	196.52	11030	11040	10660	14010	7550	10780	10779.66	57.11	61429	11220	11000	10800	10580	10380	10900	10480	72	3230	100	7970	10	1	68619427	7377	11.11	1.74	12	0.89	968.00	6165.00	14500	20230915	-25.86	8380	20230103	28.28	14500	-25.86	20230915	8380	28.28	20230103	14500	-25.86	20230915	8380	28.28	20230103	5.29	N	192650	100	71 억	39188287	N	N	66	N	N
149	20231106	130814	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10850	70	2	0.65	5406691710	501778	161.42	11030	11040	10660	14010	7550	10780	10775.07	57.11	40443	11220	11000	10800	10580	10380	10900	10480	72	3230	100	7970	10	1	68619427	7445	11.21	1.76	12	0.73	968.00	6165.00	14500	20230915	-25.17	8380	20230103	29.47	14500	-25.17	20230915	8380	29.47	20230103	14500	-25.17	20230915	8380	29.47	20230103	5.29	N	192650	100	71 억	39188287	N	N	66	N	N
150	20231106	120811	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10890	110	2	1.02	4948325320	459495	147.82	11030	11040	10660	14010	7550	10780	10769.05	57.11	41600	11220	11000	10800	10580	10380	10900	10480	72	3230	100	7970	10	1	68619427	7473	11.25	1.77	12	0.67	968.00	6165.00	14500	20230915	-24.90	8380	20230103	29.95	14500	-24.90	20230915	8380	29.95	20230103	14500	-24.90	20230915	8380	29.95	20230103	5.29	N	192650	100	71 억	39188287	N	N	66	N	N
151	20231106	110809	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10780	0	3	0.00	3664890570	340274	109.47	11030	11040	10660	14010	7550	10780	10770.41	57.11	2078	11220	11000	10800	10580	10380	10900	10480	72	3230	100	7970	10	1	68619427	7397	11.14	1.75	12	0.50	968.00	6165.00	14500	20230915	-25.66	8380	20230103	28.64	14500	-25.66	20230915	8380	28.64	20230103	14500	-25.66	20230915	8380	28.64	20230103	5.29	N	192650	100	71 억	39188287	N	N	66	N	N
152	20231106	100746	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10730	-50	5	-0.46	2798867520	259896	83.61	11030	11040	10660	14010	7550	10780	10769.18	57.11	-6734	11220	11000	10800	10580	10380	10900	10480	72	3230	100	7970	10	1	68619427	7363	11.08	1.74	12	0.38	968.00	6165.00	14500	20230915	-26.00	8380	20230103	28.04	14500	-26.00	20230915	8380	28.04	20230103	14500	-26.00	20230915	8380	28.04	20230103	5.29	N	192650	100	71 억	39188287	N	N	66	N	N
153	20231106	090809	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10820	40	2	0.37	525408860	47982	15.44	11030	11040	10820	14010	7550	10780	10950.12	57.11	-11010	11220	11000	10800	10580	10380	10900	10480	72	3230	100	7970	10	1	68619427	7425	11.18	1.76	12	0.07	968.00	6165.00	14500	20230915	-25.38	8380	20230103	29.12	14500	-25.38	20230915	8380	29.12	20230103	14500	-25.38	20230915	8380	29.12	20230103	5.29	N	192650	100	71 억	39188287	N	N	66	N	N
154	20231103	160800	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10780	-110	5	-1.01	3337222470	308916	43.59	10980	11020	10600	14150	7630	10890	10803.03	57.18	-42535	11436	11162	10786	10512	10136	11300	10650	72	3260	100	8050	10	1	68619427	7397	11.14	1.75	12	0.45	968.00	6165.00	14500	20230915	-25.66	8380	20230103	28.64	14500	-25.66	20230915	8380	28.64	20230103	14500	-25.66	20230915	8380	28.64	20230103	5.27	N	192650	100	71 억	39239107	N	N	66	N	N
155	20231103	150757	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10850	-40	5	-0.37	3180408230	294395	41.54	10980	11020	10600	14150	7630	10890	10803.20	57.18	-43787	11436	11162	10786	10512	10136	11300	10650	72	3260	100	8050	10	1	68619427	7445	11.21	1.76	12	0.43	968.00	6165.00	14500	20230915	-25.17	8380	20230103	29.47	14500	-25.17	20230915	8380	29.47	20230103	14500	-25.17	20230915	8380	29.47	20230103	5.27	N	192650	100	71 억	39239107	N	N	0	N	N
156	20231103	140755	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10880	-10	5	-0.09	2520921010	233578	32.96	10980	11020	10600	14150	7630	10890	10792.63	57.18	-41647	11436	11162	10786	10512	10136	11300	10650	72	3260	100	8050	10	1	68619427	7466	11.24	1.76	12	0.34	968.00	6165.00	14500	20230915	-24.97	8380	20230103	29.83	14500	-24.97	20230915	8380	29.83	20230103	14500	-24.97	20230915	8380	29.83	20230103	5.27	N	192650	100	71 억	39239107	N	N	0	N	N
157	20231103	130757	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10820	-70	5	-0.64	2283303820	211663	29.87	10980	11020	10600	14150	7630	10890	10787.45	57.18	-42245	11436	11162	10786	10512	10136	11300	10650	72	3260	100	8050	10	1	68619427	7425	11.18	1.76	12	0.31	968.00	6165.00	14500	20230915	-25.38	8380	20230103	29.12	14500	-25.38	20230915	8380	29.12	20230103	14500	-25.38	20230915	8380	29.12	20230103	5.27	N	192650	100	71 억	39239107	N	N	0	N	N
158	20231103	120755	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10850	-40	5	-0.37	1997529990	185185	26.13	10980	11020	10600	14150	7630	10890	10786.67	57.18	-33660	11436	11162	10786	10512	10136	11300	10650	72	3260	100	8050	10	1	68619427	7445	11.21	1.76	12	0.27	968.00	6165.00	14500	20230915	-25.17	8380	20230103	29.47	14500	-25.17	20230915	8380	29.47	20230103	14500	-25.17	20230915	8380	29.47	20230103	5.27	N	192650	100	71 억	39239107	N	N	0	N	N
159	20231103	110803	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10810	-80	5	-0.73	1818947940	168693	23.80	10980	11020	10600	14150	7630	10890	10782.59	57.18	-31535	11436	11162	10786	10512	10136	11300	10650	72	3260	100	8050	10	1	68619427	7418	11.17	1.75	12	0.25	968.00	6165.00	14500	20230915	-25.45	8380	20230103	29.00	14500	-25.45	20230915	8380	29.00	20230103	14500	-25.45	20230915	8380	29.00	20230103	5.27	N	192650	100	71 억	39239107	N	N	0	N	N
160	20231103	100747	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10740	-150	5	-1.38	1461878880	135564	19.13	10980	11020	10600	14150	7630	10890	10783.68	57.18	-34347	11436	11162	10786	10512	10136	11300	10650	72	3260	100	8050	10	1	68619427	7370	11.10	1.74	12	0.20	968.00	6165.00	14500	20230915	-25.93	8380	20230103	28.16	14500	-25.93	20230915	8380	28.16	20230103	14500	-25.93	20230915	8380	28.16	20230103	5.27	N	192650	100	71 억	39239107	N	N	0	N	N
161	20231103	090751	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10850	-40	5	-0.37	441541850	40421	5.70	10980	11020	10810	14150	7630	10890	10923.58	57.18	-19006	11436	11162	10786	10512	10136	11300	10650	72	3260	100	8050	10	1	68619427	7445	11.21	1.76	12	0.06	968.00	6165.00	14500	20230915	-25.17	8380	20230103	29.47	14500	-25.17	20230915	8380	29.47	20230103	14500	-25.17	20230915	8380	29.47	20230103	5.27	N	192650	100	71 억	39239107	N	N	0	N	N
162	20231102	160751	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10890	560	2	5.42	7633767320	707069	235.50	10550	11060	10410	13420	7240	10330	10796.34	57.07	53491	10690	10510	10380	10200	10070	10445	10135	72	3090	100	7640	10	1	68619427	7473	11.25	1.77	12	1.03	968.00	6165.00	14500	20230915	-24.90	8380	20230103	29.95	14500	-24.90	20230915	8380	29.95	20230103	14500	-24.90	20230915	8380	29.95	20230103	5.27	N	192650	100	71 억	39162528	N	N	0	N	N
163	20231102	150800	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10790	460	2	4.45	7201142750	667191	222.22	10550	11060	10410	13420	7240	10330	10793.23	57.07	55949	10690	10510	10380	10200	10070	10445	10135	72	3090	100	7640	10	1	68619427	7404	11.15	1.75	12	0.97	968.00	6165.00	14500	20230915	-25.59	8380	20230103	28.76	14500	-25.59	20230915	8380	28.76	20230103	14500	-25.59	20230915	8380	28.76	20230103	5.27	N	192650	100	71 억	39162528	N	N	0	N	N
164	20231102	140746	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10970	640	2	6.20	5769602240	535004	178.19	10550	11060	10410	13420	7240	10330	10784.22	57.07	30803	10690	10510	10380	10200	10070	10445	10135	72	3090	100	7640	10	1	68619427	7528	11.33	1.78	12	0.78	968.00	6165.00	14500	20230915	-24.34	8380	20230103	30.91	14500	-24.34	20230915	8380	30.91	20230103	14500	-24.34	20230915	8380	30.91	20230103	5.27	N	192650	100	71 억	39162528	N	N	0	N	N
165	20231102	130751	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10810	480	2	4.65	3989405510	372516	124.07	10550	10880	10410	13420	7240	10330	10709.35	57.07	31632	10690	10510	10380	10200	10070	10445	10135	72	3090	100	7640	10	1	68619427	7418	11.17	1.75	12	0.54	968.00	6165.00	14500	20230915	-25.45	8380	20230103	29.00	14500	-25.45	20230915	8380	29.00	20230103	14500	-25.45	20230915	8380	29.00	20230103	5.27	N	192650	100	71 억	39162528	N	N	0	N	N
166	20231102	120749	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10840	510	2	4.94	3647301600	340924	113.55	10550	10880	10410	13420	7240	10330	10698.28	57.07	24781	10690	10510	10380	10200	10070	10445	10135	72	3090	100	7640	10	1	68619427	7438	11.20	1.76	12	0.50	968.00	6165.00	14500	20230915	-25.24	8380	20230103	29.36	14500	-25.24	20230915	8380	29.36	20230103	14500	-25.24	20230915	8380	29.36	20230103	5.27	N	192650	100	71 억	39162528	N	N	0	N	N
167	20231102	110747	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10760	430	2	4.16	3287913410	307664	102.47	10550	10880	10410	13420	7240	10330	10686.70	57.07	28980	10690	10510	10380	10200	10070	10445	10135	72	3090	100	7640	10	1	68619427	7383	11.12	1.75	12	0.45	968.00	6165.00	14500	20230915	-25.79	8380	20230103	28.40	14500	-25.79	20230915	8380	28.40	20230103	14500	-25.79	20230915	8380	28.40	20230103	5.27	N	192650	100	71 억	39162528	N	N	0	N	N
168	20231102	100749	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10800	470	2	4.55	2013548770	189842	63.23	10550	10810	10410	13420	7240	10330	10606.45	57.07	21424	10690	10510	10380	10200	10070	10445	10135	72	3090	100	7640	10	1	68619427	7411	11.16	1.75	12	0.28	968.00	6165.00	14500	20230915	-25.52	8380	20230103	28.88	14500	-25.52	20230915	8380	28.88	20230103	14500	-25.52	20230915	8380	28.88	20230103	5.27	N	192650	100	71 억	39162528	N	N	0	N	N
169	20231102	090753	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10500	170	2	1.65	339732140	32374	10.78	10550	10550	10410	13420	7240	10330	10493.98	57.07	6684	10690	10510	10380	10200	10070	10445	10135	72	3090	100	7640	10	1	68619427	7205	10.85	1.70	12	0.05	968.00	6165.00	14500	20230915	-27.59	8380	20230103	25.30	14500	-27.59	20230915	8380	25.30	20230103	14500	-27.59	20230915	8380	25.30	20230103	5.27	N	192650	100	71 억	39162528	N	N	0	N	N
170	20231101	160746	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10330	-80	5	-0.77	3092040430	298092	56.43	10410	10560	10250	13530	7290	10410	10372.96	57.11	-34435	11163	10786	10563	10186	9963	10675	10075	72	3120	100	7700	10	1	68619427	7088	10.67	1.68	12	0.43	968.00	6165.00	14500	20230915	-28.76	8380	20230103	23.27	14500	-28.76	20230915	8380	23.27	20230103	14500	-28.76	20230915	8380	23.27	20230103	5.36	N	192650	100	71 억	39190341	N	N	4	N	N
171	20231101	150746	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10330	-80	5	-0.77	2963191180	285612	54.07	10410	10560	10250	13530	7290	10410	10374.88	57.11	-38884	11163	10786	10563	10186	9963	10675	10075	72	3120	100	7700	10	1	68619427	7088	10.67	1.68	12	0.42	968.00	6165.00	14500	20230915	-28.76	8380	20230103	23.27	14500	-28.76	20230915	8380	23.27	20230103	14500	-28.76	20230915	8380	23.27	20230103	5.36	N	192650	100	71 억	39190341	N	N	4	N	N
172	20231101	140740	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10350	-60	5	-0.58	2597118660	250181	47.36	10410	10560	10250	13530	7290	10410	10380.96	57.11	-38245	11163	10786	10563	10186	9963	10675	10075	72	3120	100	7700	10	1	68619427	7102	10.69	1.68	12	0.36	968.00	6165.00	14500	20230915	-28.62	8380	20230103	23.51	14500	-28.62	20230915	8380	23.51	20230103	14500	-28.62	20230915	8380	23.51	20230103	5.36	N	192650	100	71 억	39190341	N	N	4	N	N
173	20231101	130746	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10310	-100	5	-0.96	2318733330	223223	42.26	10410	10560	10250	13530	7290	10410	10387.52	57.11	-40591	11163	10786	10563	10186	9963	10675	10075	72	3120	100	7700	10	1	68619427	7075	10.65	1.67	12	0.33	968.00	6165.00	14500	20230915	-28.90	8380	20230103	23.03	14500	-28.90	20230915	8380	23.03	20230103	14500	-28.90	20230915	8380	23.03	20230103	5.36	N	192650	100	71 억	39190341	N	N	4	N	N
174	20231101	120802	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10360	-50	5	-0.48	2106053460	202687	38.37	10410	10560	10250	13530	7290	10410	10390.67	57.11	-41014	11163	10786	10563	10186	9963	10675	10075	72	3120	100	7700	10	1	68619427	7109	10.70	1.68	12	0.30	968.00	6165.00	14500	20230915	-28.55	8380	20230103	23.63	14500	-28.55	20230915	8380	23.63	20230103	14500	-28.55	20230915	8380	23.63	20230103	5.36	N	192650	100	71 억	39190341	N	N	4	N	N
175	20231101	110809	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10340	-70	5	-0.67	1764347930	169550	32.10	10410	10560	10290	13530	7290	10410	10406.06	57.11	-37555	11163	10786	10563	10186	9963	10675	10075	72	3120	100	7700	10	1	68619427	7095	10.68	1.68	12	0.25	968.00	6165.00	14500	20230915	-28.69	8380	20230103	23.39	14500	-28.69	20230915	8380	23.39	20230103	14500	-28.69	20230915	8380	23.39	20230103	5.36	N	192650	100	71 억	39190341	N	N	4	N	N
176	20231101	100758	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10490	80	2	0.77	1109793590	106502	20.16	10410	10560	10330	13530	7290	10410	10420.40	57.11	-25991	11163	10786	10563	10186	9963	10675	10075	72	3120	100	7700	10	1	68619427	7198	10.84	1.70	12	0.16	968.00	6165.00	14500	20230915	-27.66	8380	20230103	25.18	14500	-27.66	20230915	8380	25.18	20230103	14500	-27.66	20230915	8380	25.18	20230103	5.36	N	192650	100	71 억	39190341	N	N	4	N	N
177	20231101	090758	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10420	10	2	0.10	153147450	14624	2.77	10410	10550	10410	13530	7290	10410	10472.34	57.11	-2406	11163	10786	10563	10186	9963	10675	10075	72	3120	100	7700	10	1	68619427	7150	10.76	1.69	12	0.02	968.00	6165.00	14500	20230915	-28.14	8380	20230103	24.34	14500	-28.14	20230915	8380	24.34	20230103	14500	-28.14	20230915	8380	24.34	20230103	5.36	N	192650	100	71 억	39190341	N	N	4	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History