KissMeData/011230/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

75 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	160302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3535	25	2	0.71	476375500	136266	116.43	3475	3550	3450	4560	2460	3510	3495.92	4.76	13724	3596	3552	3526	3482	3456	3540	3470	121	1050	1000	2170	5	1	12102700	428	-6.38	3.26	12	1.13	-554.00	1086.00	12688	20230504	-72.14	2299	20230314	53.76	12688	-72.14	20230504	2299	53.76	20230314	13850	-74.48	20230504	2510	40.84	20230314	0.05	N	011230	1000	121 억	576527	N	N	0	N	N
3	20231130	150302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3540	30	2	0.85	452219490	129432	110.59	3475	3550	3450	4560	2460	3510	3493.88	4.76	12795	3596	3552	3526	3482	3456	3540	3470	121	1050	1000	2170	5	1	12102700	428	-6.39	3.26	12	1.07	-554.00	1086.00	12688	20230504	-72.10	2299	20230314	53.98	12688	-72.10	20230504	2299	53.98	20230314	13850	-74.44	20230504	2510	41.04	20230314	0.05	N	011230	1000	121 억	576527	N	N	0	N	N
4	20231130	140301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3530	20	2	0.57	400914540	114882	98.16	3475	3550	3450	4560	2460	3510	3489.79	4.76	19499	3596	3552	3526	3482	3456	3540	3470	121	1050	1000	2170	5	1	12102700	427	-6.37	3.25	12	0.95	-554.00	1086.00	12688	20230504	-72.18	2299	20230314	53.55	12688	-72.18	20230504	2299	53.55	20230314	13850	-74.51	20230504	2510	40.64	20230314	0.05	N	011230	1000	121 억	576527	N	N	0	N	N
5	20231130	130301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3515	5	2	0.14	339069050	97329	83.16	3475	3535	3450	4560	2460	3510	3483.74	4.76	27825	3596	3552	3526	3482	3456	3540	3470	121	1050	1000	2170	5	1	12102700	425	-6.34	3.24	12	0.80	-554.00	1086.00	12688	20230504	-72.30	2299	20230314	52.89	12688	-72.30	20230504	2299	52.89	20230314	13850	-74.62	20230504	2510	40.04	20230314	0.05	N	011230	1000	121 억	576527	N	N	0	N	N
6	20231130	120306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3510	0	3	0.00	304518300	87500	74.76	3475	3535	3450	4560	2460	3510	3480.21	4.76	29039	3596	3552	3526	3482	3456	3540	3470	121	1050	1000	2170	5	1	12102700	425	-6.34	3.23	12	0.72	-554.00	1086.00	12688	20230504	-72.34	2299	20230314	52.68	12688	-72.34	20230504	2299	52.68	20230314	13850	-74.66	20230504	2510	39.84	20230314	0.05	N	011230	1000	121 억	576527	N	N	0	N	N
7	20231130	110303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3525	15	2	0.43	279991200	80519	68.80	3475	3535	3450	4560	2460	3510	3477.33	4.76	31198	3596	3552	3526	3482	3456	3540	3470	121	1050	1000	2170	5	1	12102700	427	-6.36	3.25	12	0.67	-554.00	1086.00	12688	20230504	-72.22	2299	20230314	53.33	12688	-72.22	20230504	2299	53.33	20230314	13850	-74.55	20230504	2510	40.44	20230314	0.05	N	011230	1000	121 억	576527	N	N	0	N	N
8	20231130	100300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3490	-20	5	-0.57	223407975	64371	55.00	3475	3515	3450	4560	2460	3510	3470.63	4.76	29608	3596	3552	3526	3482	3456	3540	3470	121	1050	1000	2170	5	1	12102700	422	-6.30	3.21	12	0.53	-554.00	1086.00	12688	20230504	-72.49	2299	20230314	51.81	12688	-72.49	20230504	2299	51.81	20230314	13850	-74.80	20230504	2510	39.04	20230314	0.05	N	011230	1000	121 억	576527	N	N	0	N	N
9	20231130	090302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3475	-35	5	-1.00	44721980	12881	11.01	3475	3480	3450	4560	2460	3510	3471.93	4.76	2397	3596	3552	3526	3482	3456	3540	3470	121	1050	1000	2170	5	1	12102700	421	-6.27	3.20	12	0.11	-554.00	1086.00	12688	20230504	-72.61	2299	20230314	51.15	12688	-72.61	20230504	2299	51.15	20230314	13850	-74.91	20230504	2510	38.45	20230314	0.05	N	011230	1000	121 억	576527	N	N	0	N	N
10	20231129	160301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3510	-55	5	-1.54	410912130	116645	65.49	3565	3570	3500	4630	2500	3565	3522.76	4.75	1587	3735	3650	3600	3515	3465	3625	3490	121	1065	1000	2210	5	1	12102700	425	-6.34	3.23	12	0.96	-554.00	1086.00	12688	20230504	-72.34	2299	20230314	52.68	12688	-72.34	20230504	2299	52.68	20230314	13850	-74.66	20230504	2510	39.84	20230314	0.05	N	011230	1000	121 억	575288	N	N	0	N	N
11	20231129	150302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3515	-50	5	-1.40	381140215	108160	60.73	3565	3570	3500	4630	2500	3565	3523.86	4.75	2346	3735	3650	3600	3515	3465	3625	3490	121	1065	1000	2210	5	1	12102700	425	-6.34	3.24	12	0.89	-554.00	1086.00	12688	20230504	-72.30	2299	20230314	52.89	12688	-72.30	20230504	2299	52.89	20230314	13850	-74.62	20230504	2510	40.04	20230314	0.05	N	011230	1000	121 억	575288	N	N	0	N	N
12	20231129	140301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3515	-50	5	-1.40	296795725	84158	47.25	3565	3570	3500	4630	2500	3565	3526.65	4.75	6009	3735	3650	3600	3515	3465	3625	3490	121	1065	1000	2210	5	1	12102700	425	-6.34	3.24	12	0.70	-554.00	1086.00	12688	20230504	-72.30	2299	20230314	52.89	12688	-72.30	20230504	2299	52.89	20230314	13850	-74.62	20230504	2510	40.04	20230314	0.05	N	011230	1000	121 억	575288	N	N	0	N	N
13	20231129	130303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3520	-45	5	-1.26	260087395	73725	41.39	3565	3570	3500	4630	2500	3565	3527.80	4.75	7783	3735	3650	3600	3515	3465	3625	3490	121	1065	1000	2210	5	1	12102700	426	-6.35	3.24	12	0.61	-554.00	1086.00	12688	20230504	-72.26	2299	20230314	53.11	12688	-72.26	20230504	2299	53.11	20230314	13850	-74.58	20230504	2510	40.24	20230314	0.05	N	011230	1000	121 억	575288	N	N	0	N	N
14	20231129	120302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3520	-45	5	-1.26	241665710	68490	38.45	3565	3570	3500	4630	2500	3565	3528.48	4.75	7514	3735	3650	3600	3515	3465	3625	3490	121	1065	1000	2210	5	1	12102700	426	-6.35	3.24	12	0.57	-554.00	1086.00	12688	20230504	-72.26	2299	20230314	53.11	12688	-72.26	20230504	2299	53.11	20230314	13850	-74.58	20230504	2510	40.24	20230314	0.05	N	011230	1000	121 억	575288	N	N	0	N	N
15	20231129	110301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3510	-55	5	-1.54	209328380	59285	33.29	3565	3570	3500	4630	2500	3565	3530.88	4.75	5446	3735	3650	3600	3515	3465	3625	3490	121	1065	1000	2210	5	1	12102700	425	-6.34	3.23	12	0.49	-554.00	1086.00	12688	20230504	-72.34	2299	20230314	52.68	12688	-72.34	20230504	2299	52.68	20230314	13850	-74.66	20230504	2510	39.84	20230314	0.05	N	011230	1000	121 억	575288	N	N	0	N	N
16	20231129	100300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3520	-45	5	-1.26	145600130	41176	23.12	3565	3570	3500	4630	2500	3565	3536.04	4.75	-614	3735	3650	3600	3515	3465	3625	3490	121	1065	1000	2210	5	1	12102700	426	-6.35	3.24	12	0.34	-554.00	1086.00	12688	20230504	-72.26	2299	20230314	53.11	12688	-72.26	20230504	2299	53.11	20230314	13850	-74.58	20230504	2510	40.24	20230314	0.05	N	011230	1000	121 억	575288	N	N	0	N	N
17	20231129	090300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3560	-5	5	-0.14	7976490	2243	1.26	3565	3565	3540	4630	2500	3565	3556.17	4.75	-1473	3735	3650	3600	3515	3465	3625	3490	121	1065	1000	2210	5	1	12102700	431	-6.43	3.28	12	0.02	-554.00	1086.00	12688	20230504	-71.94	2299	20230314	54.85	12688	-71.94	20230504	2299	54.85	20230314	13850	-74.30	20230504	2510	41.83	20230314	0.05	N	011230	1000	121 억	575288	N	N	0	N	N
18	20231128	160301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3565	-60	5	-1.66	636080190	177317	73.09	3650	3685	3550	4710	2540	3625	3587.26	4.92	-14977	3875	3750	3675	3550	3475	3712	3512	121	1085	1000	2240	5	1	12102700	431	-6.44	3.28	12	1.47	-554.00	1086.00	12688	20230504	-71.90	2299	20230314	55.07	12688	-71.90	20230504	2299	55.07	20230314	13850	-74.26	20230504	2510	42.03	20230314	0.05	N	011230	1000	121 억	595896	N	N	2	N	N
19	20231128	150245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3565	-60	5	-1.66	605326660	168697	69.54	3650	3685	3550	4710	2540	3625	3588.25	4.92	-15071	3875	3750	3675	3550	3475	3712	3512	121	1085	1000	2240	5	1	12102700	431	-6.44	3.28	12	1.39	-554.00	1086.00	12688	20230504	-71.90	2299	20230314	55.07	12688	-71.90	20230504	2299	55.07	20230314	13850	-74.26	20230504	2510	42.03	20230314	0.05	N	011230	1000	121 억	595896	N	N	2	N	N
20	20231128	140259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3555	-70	5	-1.93	552389205	153822	63.41	3650	3685	3550	4710	2540	3625	3591.09	4.92	-12664	3875	3750	3675	3550	3475	3712	3512	121	1085	1000	2240	5	1	12102700	430	-6.42	3.27	12	1.27	-554.00	1086.00	12688	20230504	-71.98	2299	20230314	54.63	12688	-71.98	20230504	2299	54.63	20230314	13850	-74.33	20230504	2510	41.63	20230314	0.05	N	011230	1000	121 억	595896	N	N	2	N	N
21	20231128	130300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3555	-70	5	-1.93	486044320	135153	55.71	3650	3685	3550	4710	2540	3625	3596.25	4.92	-2177	3875	3750	3675	3550	3475	3712	3512	121	1085	1000	2240	5	1	12102700	430	-6.42	3.27	12	1.12	-554.00	1086.00	12688	20230504	-71.98	2299	20230314	54.63	12688	-71.98	20230504	2299	54.63	20230314	13850	-74.33	20230504	2510	41.63	20230314	0.05	N	011230	1000	121 억	595896	N	N	2	N	N
22	20231128	120259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3570	-55	5	-1.52	411876700	114310	47.12	3650	3685	3550	4710	2540	3625	3603.16	4.92	5419	3875	3750	3675	3550	3475	3712	3512	121	1085	1000	2240	5	1	12102700	432	-6.44	3.29	12	0.94	-554.00	1086.00	12688	20230504	-71.86	2299	20230314	55.28	12688	-71.86	20230504	2299	55.28	20230314	13850	-74.22	20230504	2510	42.23	20230314	0.05	N	011230	1000	121 억	595896	N	N	2	N	N
23	20231128	110259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3575	-50	5	-1.38	375212940	104075	42.90	3650	3685	3550	4710	2540	3625	3605.22	4.92	5850	3875	3750	3675	3550	3475	3712	3512	121	1085	1000	2240	5	1	12102700	433	-6.45	3.29	12	0.86	-554.00	1086.00	12688	20230504	-71.82	2299	20230314	55.50	12688	-71.82	20230504	2299	55.50	20230314	13850	-74.19	20230504	2510	42.43	20230314	0.05	N	011230	1000	121 억	595896	N	N	2	N	N
24	20231128	100300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3570	-55	5	-1.52	264835875	73157	30.16	3650	3685	3565	4710	2540	3625	3620.10	4.92	-7125	3875	3750	3675	3550	3475	3712	3512	121	1085	1000	2240	5	1	12102700	432	-6.44	3.29	12	0.60	-554.00	1086.00	12688	20230504	-71.86	2299	20230314	55.28	12688	-71.86	20230504	2299	55.28	20230314	13850	-74.22	20230504	2510	42.23	20230314	0.05	N	011230	1000	121 억	595896	N	N	2	N	N
25	20231128	090258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3650	25	2	0.69	11857395	3244	1.34	3650	3675	3650	4710	2540	3625	3655.18	4.92	-1197	3875	3750	3675	3550	3475	3712	3512	121	1085	1000	2240	5	1	12102700	442	-6.59	3.36	12	0.03	-554.00	1086.00	12688	20230504	-71.23	2299	20230314	58.76	12688	-71.23	20230504	2299	58.76	20230314	13850	-73.65	20230504	2510	45.42	20230314	0.05	N	011230	1000	121 억	595896	N	N	2	N	N
26	20231127	160300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3625	-115	5	-3.07	883034905	239278	20.22	3740	3800	3600	4860	2620	3740	3690.33	4.88	-1484	4140	3940	3755	3555	3370	4040	3655	121	1120	1000	2310	5	1	12102700	439	-6.54	3.34	12	1.98	-554.00	1086.00	12688	20230504	-71.43	2299	20230314	57.68	12688	-71.43	20230504	2299	57.68	20230314	13850	-73.83	20230504	2510	44.42	20230314	0.05	N	011230	1000	121 억	590578	N	N	2	N	N
27	20231127	150259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3645	-95	5	-2.54	825649005	223449	18.88	3740	3800	3600	4860	2620	3740	3694.94	4.88	-489	4140	3940	3755	3555	3370	4040	3655	121	1120	1000	2310	5	1	12102700	441	-6.58	3.36	12	1.85	-554.00	1086.00	12688	20230504	-71.27	2299	20230314	58.55	12688	-71.27	20230504	2299	58.55	20230314	13850	-73.68	20230504	2510	45.22	20230314	0.05	N	011230	1000	121 억	590578	N	N	0	N	N
28	20231127	140301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3635	-105	5	-2.81	693236435	187343	15.83	3740	3800	3600	4860	2620	3740	3700.27	4.88	-1720	4140	3940	3755	3555	3370	4040	3655	121	1120	1000	2310	5	1	12102700	440	-6.56	3.35	12	1.55	-554.00	1086.00	12688	20230504	-71.35	2299	20230314	58.11	12688	-71.35	20230504	2299	58.11	20230314	13850	-73.75	20230504	2510	44.82	20230314	0.05	N	011230	1000	121 억	590578	N	N	0	N	N
29	20231127	130300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3645	-95	5	-2.54	600795700	161834	13.68	3740	3800	3600	4860	2620	3740	3712.35	4.88	-2482	4140	3940	3755	3555	3370	4040	3655	121	1120	1000	2310	5	1	12102700	441	-6.58	3.36	12	1.34	-554.00	1086.00	12688	20230504	-71.27	2299	20230314	58.55	12688	-71.27	20230504	2299	58.55	20230314	13850	-73.68	20230504	2510	45.22	20230314	0.05	N	011230	1000	121 억	590578	N	N	0	N	N
30	20231127	120300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3690	-50	5	-1.34	471444745	126332	10.68	3740	3800	3685	4860	2620	3740	3731.76	4.88	-1645	4140	3940	3755	3555	3370	4040	3655	121	1120	1000	2310	5	1	12102700	447	-6.66	3.40	12	1.04	-554.00	1086.00	12688	20230504	-70.92	2299	20230314	60.50	12688	-70.92	20230504	2299	60.50	20230314	13850	-73.36	20230504	2510	47.01	20230314	0.05	N	011230	1000	121 억	590578	N	N	0	N	N
31	20231127	110256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3725	-15	5	-0.40	409497490	109581	9.26	3740	3800	3700	4860	2620	3740	3736.93	4.88	20	4140	3940	3755	3555	3370	4040	3655	121	1120	1000	2310	5	1	12102700	451	-6.72	3.43	12	0.91	-554.00	1086.00	12688	20230504	-70.64	2299	20230314	62.03	12688	-70.64	20230504	2299	62.03	20230314	13850	-73.10	20230504	2510	48.41	20230314	0.05	N	011230	1000	121 억	590578	N	N	0	N	N
32	20231127	100256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3755	15	2	0.40	329605330	88098	7.44	3740	3800	3700	4860	2620	3740	3741.36	4.88	-697	4140	3940	3755	3555	3370	4040	3655	121	1120	1000	2310	5	1	12102700	454	-6.78	3.46	12	0.73	-554.00	1086.00	12688	20230504	-70.41	2299	20230314	63.33	12688	-70.41	20230504	2299	63.33	20230314	13850	-72.89	20230504	2510	49.60	20230314	0.05	N	011230	1000	121 억	590578	N	N	0	N	N
33	20231127	090256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3730	-10	5	-0.27	43281280	11578	0.98	3740	3755	3730	4860	2620	3740	3738.17	4.88	5747	4140	3940	3755	3555	3370	4040	3655	121	1120	1000	2310	5	1	12102700	451	-6.73	3.43	12	0.10	-554.00	1086.00	12688	20230504	-70.60	2299	20230314	62.24	12688	-70.60	20230504	2299	62.24	20230314	13850	-73.07	20230504	2510	48.61	20230314	0.05	N	011230	1000	121 억	590578	N	N	0	N	N
34	20231124	160252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3740	140	2	3.89	4461930370	1177099	1126.49	3600	3955	3570	4680	2520	3600	3790.70	5.17	-35298	3710	3655	3625	3570	3540	3640	3555	121	1080	1000	2230	5	1	12102700	453	-6.75	3.44	12	9.73	-554.00	1086.00	12688	20230504	-70.52	2299	20230314	62.68	12688	-70.52	20230504	2299	62.68	20230314	13850	-73.00	20230504	2510	49.00	20230314	0.05	N	011230	1000	121 억	626173	N	N	3	N	N
35	20231124	150259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3700	100	2	2.78	4313301840	1137032	1088.14	3600	3955	3570	4680	2520	3600	3793.49	5.17	-36116	3710	3655	3625	3570	3540	3640	3555	121	1080	1000	2230	5	1	12102700	448	-6.68	3.41	12	9.39	-554.00	1086.00	12688	20230504	-70.84	2299	20230314	60.94	12688	-70.84	20230504	2299	60.94	20230314	13850	-73.29	20230504	2510	47.41	20230314	0.05	N	011230	1000	121 억	626173	N	N	3	N	N
36	20231124	140258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3690	90	2	2.50	4183772115	1101906	1054.53	3600	3955	3570	4680	2520	3600	3796.86	5.17	-39067	3710	3655	3625	3570	3540	3640	3555	121	1080	1000	2230	5	1	12102700	447	-6.66	3.40	12	9.10	-554.00	1086.00	12688	20230504	-70.92	2299	20230314	60.50	12688	-70.92	20230504	2299	60.50	20230314	13850	-73.36	20230504	2510	47.01	20230314	0.05	N	011230	1000	121 억	626173	N	N	3	N	N
37	20231124	130257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3700	100	2	2.78	3908296940	1027404	983.23	3600	3955	3570	4680	2520	3600	3804.07	5.17	-38882	3710	3655	3625	3570	3540	3640	3555	121	1080	1000	2230	5	1	12102700	448	-6.68	3.41	12	8.49	-554.00	1086.00	12688	20230504	-70.84	2299	20230314	60.94	12688	-70.84	20230504	2299	60.94	20230314	13850	-73.29	20230504	2510	47.41	20230314	0.05	N	011230	1000	121 억	626173	N	N	3	N	N
38	20231124	120300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3690	90	2	2.50	3666310020	962070	920.70	3600	3955	3570	4680	2520	3600	3810.87	5.17	-37054	3710	3655	3625	3570	3540	3640	3555	121	1080	1000	2230	5	1	12102700	447	-6.66	3.40	12	7.95	-554.00	1086.00	12688	20230504	-70.92	2299	20230314	60.50	12688	-70.92	20230504	2299	60.50	20230314	13850	-73.36	20230504	2510	47.01	20230314	0.05	N	011230	1000	121 억	626173	N	N	3	N	N
39	20231124	110257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3905	305	2	8.47	2839332715	743332	711.37	3600	3955	3570	4680	2520	3600	3819.76	5.17	-28144	3710	3655	3625	3570	3540	3640	3555	121	1080	1000	2230	5	1	12102700	473	-7.05	3.60	12	6.14	-554.00	1086.00	12688	20230504	-69.22	2299	20230314	69.86	12688	-69.22	20230504	2299	69.86	20230314	13850	-71.81	20230504	2510	55.58	20230314	0.05	N	011230	1000	121 억	626173	N	N	3	N	N
40	20231124	100255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3575	-25	5	-0.69	83122845	23174	22.18	3600	3620	3570	4680	2520	3600	3586.86	5.17	-1528	3710	3655	3625	3570	3540	3640	3555	121	1080	1000	2230	5	1	12102700	433	-6.45	3.29	12	0.19	-554.00	1086.00	12688	20230504	-71.82	2299	20230314	55.50	12688	-71.82	20230504	2299	55.50	20230314	13850	-74.19	20230504	2510	42.43	20230314	0.05	N	011230	1000	121 억	626173	N	N	3	N	N
41	20231124	090256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3575	-25	5	-0.69	11377850	3164	3.03	3600	3600	3575	4680	2520	3600	3595.94	5.17	-933	3710	3655	3625	3570	3540	3640	3555	121	1080	1000	2230	5	1	12102700	433	-6.45	3.29	12	0.03	-554.00	1086.00	12688	20230504	-71.82	2299	20230314	55.50	12688	-71.82	20230504	2299	55.50	20230314	13850	-74.19	20230504	2510	42.43	20230314	0.05	N	011230	1000	121 억	626173	N	N	3	N	N
42	20231123	160254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3600	-20	5	-0.55	371943925	102824	84.12	3640	3680	3595	4705	2535	3620	3617.29	5.36	-22859	3720	3670	3640	3590	3560	3655	3575	121	1085	1000	2240	5	1	12102700	436	-6.50	3.31	12	0.85	-554.00	1086.00	12688	20230504	-71.63	2299	20230314	56.59	12688	-71.63	20230504	2299	56.59	20230314	13850	-74.01	20230504	2510	43.43	20230314	0.05	N	011230	1000	121 억	648734	N	N	3	N	N
43	20231123	150302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3605	-15	5	-0.41	341329350	94321	77.16	3640	3680	3595	4705	2535	3620	3618.81	5.36	-21002	3720	3670	3640	3590	3560	3655	3575	121	1085	1000	2240	5	1	12102700	436	-6.51	3.32	12	0.78	-554.00	1086.00	12688	20230504	-71.59	2299	20230314	56.81	12688	-71.59	20230504	2299	56.81	20230314	13850	-73.97	20230504	2510	43.63	20230314	0.05	N	011230	1000	121 억	648734	N	N	1	N	N
44	20231123	140258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3620	0	3	0.00	260092300	71775	58.72	3640	3680	3605	4705	2535	3620	3623.72	5.36	-8766	3720	3670	3640	3590	3560	3655	3575	121	1085	1000	2240	5	1	12102700	438	-6.53	3.33	12	0.59	-554.00	1086.00	12688	20230504	-71.47	2299	20230314	57.46	12688	-71.47	20230504	2299	57.46	20230314	13850	-73.86	20230504	2510	44.22	20230314	0.05	N	011230	1000	121 억	648734	N	N	1	N	N
45	20231123	130259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3620	0	3	0.00	230638460	63624	52.05	3640	3680	3605	4705	2535	3620	3625.02	5.36	-4586	3720	3670	3640	3590	3560	3655	3575	121	1085	1000	2240	5	1	12102700	438	-6.53	3.33	12	0.53	-554.00	1086.00	12688	20230504	-71.47	2299	20230314	57.46	12688	-71.47	20230504	2299	57.46	20230314	13850	-73.86	20230504	2510	44.22	20230314	0.05	N	011230	1000	121 억	648734	N	N	1	N	N
46	20231123	120256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3630	10	2	0.28	206969605	57084	46.70	3640	3680	3605	4705	2535	3620	3625.70	5.36	-3358	3720	3670	3640	3590	3560	3655	3575	121	1085	1000	2240	5	1	12102700	439	-6.55	3.34	12	0.47	-554.00	1086.00	12688	20230504	-71.39	2299	20230314	57.89	12688	-71.39	20230504	2299	57.89	20230314	13850	-73.79	20230504	2510	44.62	20230314	0.05	N	011230	1000	121 억	648734	N	N	1	N	N
47	20231123	110300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3615	-5	5	-0.14	170818075	47101	38.53	3640	3680	3605	4705	2535	3620	3626.63	5.36	-1771	3720	3670	3640	3590	3560	3655	3575	121	1085	1000	2240	5	1	12102700	438	-6.53	3.33	12	0.39	-554.00	1086.00	12688	20230504	-71.51	2299	20230314	57.24	12688	-71.51	20230504	2299	57.24	20230314	13850	-73.90	20230504	2510	44.02	20230314	0.05	N	011230	1000	121 억	648734	N	N	1	N	N
48	20231123	100256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3620	0	3	0.00	135500045	37341	30.55	3640	3680	3605	4705	2535	3620	3628.72	5.36	3194	3720	3670	3640	3590	3560	3655	3575	121	1085	1000	2240	5	1	12102700	438	-6.53	3.33	12	0.31	-554.00	1086.00	12688	20230504	-71.47	2299	20230314	57.46	12688	-71.47	20230504	2299	57.46	20230314	13850	-73.86	20230504	2510	44.22	20230314	0.05	N	011230	1000	121 억	648734	N	N	1	N	N
49	20231123	090254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3620	0	3	0.00	7760250	2138	1.75	3640	3675	3620	4705	2535	3620	3629.68	5.36	-802	3720	3670	3640	3590	3560	3655	3575	121	1085	1000	2240	5	1	12102700	438	-6.53	3.33	12	0.02	-554.00	1086.00	12688	20230504	-71.47	2299	20230314	57.46	12688	-71.47	20230504	2299	57.46	20230314	13850	-73.86	20230504	2510	44.22	20230314	0.05	N	011230	1000	121 억	648734	N	N	1	N	N
50	20231122	160249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3620	-70	5	-1.90	442438630	121806	108.72	3685	3690	3610	4795	2585	3690	3632.35	5.62	-30550	3806	3747	3681	3622	3556	3752	3627	121	1105	1000	2280	5	1	12102700	438	-6.53	3.33	12	1.01	-554.00	1086.00	12688	20230504	-71.47	2299	20230314	57.46	12688	-71.47	20230504	2299	57.46	20230314	13850	-73.86	20230504	2510	44.22	20230314	0.05	N	011230	1000	121 억	680097	N	N	1	N	N
51	20231122	150254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3610	-80	5	-2.17	421149295	115919	103.47	3685	3690	3610	4795	2585	3690	3633.13	5.62	-30378	3806	3747	3681	3622	3556	3752	3627	121	1105	1000	2280	5	1	12102700	437	-6.52	3.32	12	0.96	-554.00	1086.00	12688	20230504	-71.55	2299	20230314	57.02	12688	-71.55	20230504	2299	57.02	20230314	13850	-73.94	20230504	2510	43.82	20230314	0.05	N	011230	1000	121 억	680097	N	N	2	N	N
52	20231122	140248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3635	-55	5	-1.49	347283170	95527	85.26	3685	3690	3610	4795	2585	3690	3635.44	5.62	-27041	3806	3747	3681	3622	3556	3752	3627	121	1105	1000	2280	5	1	12102700	440	-6.56	3.35	12	0.79	-554.00	1086.00	12688	20230504	-71.35	2299	20230314	58.11	12688	-71.35	20230504	2299	58.11	20230314	13850	-73.75	20230504	2510	44.82	20230314	0.05	N	011230	1000	121 억	680097	N	N	2	N	N
53	20231122	130300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3645	-45	5	-1.22	280736565	77208	68.91	3685	3690	3610	4795	2585	3690	3636.10	5.62	-26050	3806	3747	3681	3622	3556	3752	3627	121	1105	1000	2280	5	1	12102700	441	-6.58	3.36	12	0.64	-554.00	1086.00	12688	20230504	-71.27	2299	20230314	58.55	12688	-71.27	20230504	2299	58.55	20230314	13850	-73.68	20230504	2510	45.22	20230314	0.05	N	011230	1000	121 억	680097	N	N	2	N	N
54	20231122	120301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3640	-50	5	-1.36	250123885	68794	61.40	3685	3690	3610	4795	2585	3690	3635.83	5.62	-23290	3806	3747	3681	3622	3556	3752	3627	121	1105	1000	2280	5	1	12102700	441	-6.57	3.35	12	0.57	-554.00	1086.00	12688	20230504	-71.31	2299	20230314	58.33	12688	-71.31	20230504	2299	58.33	20230314	13850	-73.72	20230504	2510	45.02	20230314	0.05	N	011230	1000	121 억	680097	N	N	2	N	N
55	20231122	110307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3635	-55	5	-1.49	216317460	59487	53.10	3685	3690	3610	4795	2585	3690	3636.37	5.62	-20948	3806	3747	3681	3622	3556	3752	3627	121	1105	1000	2280	5	1	12102700	440	-6.56	3.35	12	0.49	-554.00	1086.00	12688	20230504	-71.35	2299	20230314	58.11	12688	-71.35	20230504	2299	58.11	20230314	13850	-73.75	20230504	2510	44.82	20230314	0.05	N	011230	1000	121 억	680097	N	N	2	N	N
56	20231122	100302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3630	-60	5	-1.63	169667120	46656	41.64	3685	3690	3610	4795	2585	3690	3636.54	5.62	-20080	3806	3747	3681	3622	3556	3752	3627	121	1105	1000	2280	5	1	12102700	439	-6.55	3.34	12	0.39	-554.00	1086.00	12688	20230504	-71.39	2299	20230314	57.89	12688	-71.39	20230504	2299	57.89	20230314	13850	-73.79	20230504	2510	44.62	20230314	0.05	N	011230	1000	121 억	680097	N	N	2	N	N
57	20231122	090251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3610	-80	5	-2.17	22978480	6326	5.65	3685	3685	3610	4795	2585	3690	3632.28	5.62	2590	3806	3747	3681	3622	3556	3752	3627	121	1105	1000	2280	5	1	12102700	437	-6.52	3.32	12	0.05	-554.00	1086.00	12688	20230504	-71.55	2299	20230314	57.02	12688	-71.55	20230504	2299	57.02	20230314	13850	-73.94	20230504	2510	43.82	20230314	0.05	N	011230	1000	121 억	680097	N	N	2	N	N
58	20231121	160253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3690	-20	5	-0.54	406916810	110776	88.70	3690	3740	3615	4820	2600	3710	3673.33	5.48	17093	3810	3760	3690	3640	3570	3785	3665	121	1110	1000	2300	5	1	12102700	447	-6.66	3.40	12	0.92	-554.00	1086.00	12688	20230504	-70.92	2299	20230314	60.50	12688	-70.92	20230504	2299	60.50	20230314	13850	-73.36	20230504	2510	47.01	20230314	0.05	N	011230	1000	121 억	662830	N	N	2	N	N
59	20231121	150252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3685	-25	5	-0.67	390273085	106256	85.08	3690	3740	3615	4820	2600	3710	3672.95	5.48	17225	3810	3760	3690	3640	3570	3785	3665	121	1110	1000	2300	5	1	12102700	446	-6.65	3.39	12	0.88	-554.00	1086.00	12688	20230504	-70.96	2299	20230314	60.29	12688	-70.96	20230504	2299	60.29	20230314	13850	-73.39	20230504	2510	46.81	20230314	0.05	N	011230	1000	121 억	662830	N	N	5	N	N
60	20231121	140249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3680	-30	5	-0.81	331830770	90410	72.39	3690	3740	3615	4820	2600	3710	3670.29	5.48	15683	3810	3760	3690	3640	3570	3785	3665	121	1110	1000	2300	5	1	12102700	445	-6.64	3.39	12	0.75	-554.00	1086.00	12688	20230504	-71.00	2299	20230314	60.07	12688	-71.00	20230504	2299	60.07	20230314	13850	-73.43	20230504	2510	46.61	20230314	0.05	N	011230	1000	121 억	662830	N	N	5	N	N
61	20231121	130250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3690	-20	5	-0.54	292583045	79749	63.86	3690	3740	3615	4820	2600	3710	3668.80	5.48	13385	3810	3760	3690	3640	3570	3785	3665	121	1110	1000	2300	5	1	12102700	447	-6.66	3.40	12	0.66	-554.00	1086.00	12688	20230504	-70.92	2299	20230314	60.50	12688	-70.92	20230504	2299	60.50	20230314	13850	-73.36	20230504	2510	47.01	20230314	0.05	N	011230	1000	121 억	662830	N	N	5	N	N
62	20231121	120249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3680	-30	5	-0.81	266325935	72636	58.16	3690	3740	3615	4820	2600	3710	3666.58	5.48	11668	3810	3760	3690	3640	3570	3785	3665	121	1110	1000	2300	5	1	12102700	445	-6.64	3.39	12	0.60	-554.00	1086.00	12688	20230504	-71.00	2299	20230314	60.07	12688	-71.00	20230504	2299	60.07	20230314	13850	-73.43	20230504	2510	46.61	20230314	0.05	N	011230	1000	121 억	662830	N	N	5	N	N
63	20231121	110248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3690	-20	5	-0.54	226791250	61930	49.59	3690	3740	3615	4820	2600	3710	3662.06	5.48	6645	3810	3760	3690	3640	3570	3785	3665	121	1110	1000	2300	5	1	12102700	447	-6.66	3.40	12	0.51	-554.00	1086.00	12688	20230504	-70.92	2299	20230314	60.50	12688	-70.92	20230504	2299	60.50	20230314	13850	-73.36	20230504	2510	47.01	20230314	0.05	N	011230	1000	121 억	662830	N	N	5	N	N
64	20231121	100244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3640	-70	5	-1.89	160726440	43926	35.17	3690	3740	3615	4820	2600	3710	3659.03	5.48	1657	3810	3760	3690	3640	3570	3785	3665	121	1110	1000	2300	5	1	12102700	441	-6.57	3.35	12	0.36	-554.00	1086.00	12688	20230504	-71.31	2299	20230314	58.33	12688	-71.31	20230504	2299	58.33	20230314	13850	-73.72	20230504	2510	45.02	20230314	0.05	N	011230	1000	121 억	662830	N	N	5	N	N
65	20231121	090246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3700	-10	5	-0.27	12352860	3339	2.67	3690	3740	3690	4820	2600	3710	3699.57	5.48	1043	3810	3760	3690	3640	3570	3785	3665	121	1110	1000	2300	5	1	12102700	448	-6.68	3.41	12	0.03	-554.00	1086.00	12688	20230504	-70.84	2299	20230314	60.94	12688	-70.84	20230504	2299	60.94	20230314	13850	-73.29	20230504	2510	47.41	20230314	0.05	N	011230	1000	121 억	662830	N	N	5	N	N
66	20231120	160247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3710	5	2	0.13	460501000	124159	45.58	3620	3740	3620	4815	2595	3705	3708.96	5.25	26476	4018	3861	3753	3596	3488	3807	3542	121	1110	1000	2290	5	1	12102700	449	-6.70	3.42	12	1.03	-554.00	1086.00	12688	20230504	-70.76	2299	20230314	61.37	12688	-70.76	20230504	2299	61.37	20230314	13850	-73.21	20230504	2510	47.81	20230314	0.05	N	011230	1000	121 억	635260	N	N	5	N	N
67	20231120	150248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3710	5	2	0.13	424443475	114442	42.01	3620	3740	3620	4815	2595	3705	3708.81	5.25	26150	4018	3861	3753	3596	3488	3807	3542	121	1110	1000	2290	5	1	12102700	449	-6.70	3.42	12	0.95	-554.00	1086.00	12688	20230504	-70.76	2299	20230314	61.37	12688	-70.76	20230504	2299	61.37	20230314	13850	-73.21	20230504	2510	47.81	20230314	0.05	N	011230	1000	121 억	635260	N	N	0	N	N
68	20231120	140249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3720	15	2	0.40	367459855	99069	36.37	3620	3740	3620	4815	2595	3705	3709.13	5.25	28291	4018	3861	3753	3596	3488	3807	3542	121	1110	1000	2290	5	1	12102700	450	-6.71	3.43	12	0.82	-554.00	1086.00	12688	20230504	-70.68	2299	20230314	61.81	12688	-70.68	20230504	2299	61.81	20230314	13850	-73.14	20230504	2510	48.21	20230314	0.05	N	011230	1000	121 억	635260	N	N	0	N	N
69	20231120	130247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3710	5	2	0.13	321443235	86677	31.82	3620	3740	3620	4815	2595	3705	3708.52	5.25	24963	4018	3861	3753	3596	3488	3807	3542	121	1110	1000	2290	5	1	12102700	449	-6.70	3.42	12	0.72	-554.00	1086.00	12688	20230504	-70.76	2299	20230314	61.37	12688	-70.76	20230504	2299	61.37	20230314	13850	-73.21	20230504	2510	47.81	20230314	0.05	N	011230	1000	121 억	635260	N	N	0	N	N
70	20231120	120246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3715	10	2	0.27	272062390	73386	26.94	3620	3740	3620	4815	2595	3705	3707.28	5.25	23909	4018	3861	3753	3596	3488	3807	3542	121	1110	1000	2290	5	1	12102700	450	-6.71	3.42	12	0.61	-554.00	1086.00	12688	20230504	-70.72	2299	20230314	61.59	12688	-70.72	20230504	2299	61.59	20230314	13850	-73.18	20230504	2510	48.01	20230314	0.05	N	011230	1000	121 억	635260	N	N	0	N	N
71	20231120	110246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3730	25	2	0.67	233212135	62935	23.10	3620	3740	3620	4815	2595	3705	3705.60	5.25	21100	4018	3861	3753	3596	3488	3807	3542	121	1110	1000	2290	5	1	12102700	451	-6.73	3.43	12	0.52	-554.00	1086.00	12688	20230504	-70.60	2299	20230314	62.24	12688	-70.60	20230504	2299	62.24	20230314	13850	-73.07	20230504	2510	48.61	20230314	0.05	N	011230	1000	121 억	635260	N	N	0	N	N
72	20231120	100246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3710	5	2	0.13	142780670	38660	14.19	3620	3730	3620	4815	2595	3705	3693.24	5.25	9708	4018	3861	3753	3596	3488	3807	3542	121	1110	1000	2290	5	1	12102700	449	-6.70	3.42	12	0.32	-554.00	1086.00	12688	20230504	-70.76	2299	20230314	61.37	12688	-70.76	20230504	2299	61.37	20230314	13850	-73.21	20230504	2510	47.81	20230314	0.05	N	011230	1000	121 억	635260	N	N	0	N	N
73	20231120	090246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3660	-45	5	-1.21	24314150	6697	2.46	3620	3695	3620	4815	2595	3705	3630.60	5.25	2704	4018	3861	3753	3596	3488	3807	3542	121	1110	1000	2290	5	1	12102700	443	-6.61	3.37	12	0.06	-554.00	1086.00	12688	20230504	-71.15	2299	20230314	59.20	12688	-71.15	20230504	2299	59.20	20230314	13850	-73.57	20230504	2510	45.82	20230314	0.05	N	011230	1000	121 억	635260	N	N	0	N	N
74	20231117	160251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3705	-210	5	-5.36	1012464575	270971	99.50	3910	3910	3645	5080	2745	3915	3736.65	5.71	-52092	4028	3971	3918	3861	3808	3945	3835	121	1165	1000	2420	5	1	12102700	448	-6.69	3.41	12	2.24	-554.00	1086.00	12688	20230504	-70.80	2299	20230314	61.16	12688	-70.80	20230504	2299	61.16	20230314	13850	-73.25	20230504	2510	47.61	20230314	0.04	N	011230	1000	121 억	690998	N	N	0	N	N
75	20231117	150253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3670	-245	5	-6.26	963638275	257720	94.64	3910	3910	3645	5080	2745	3915	3739.09	5.71	-51554	4028	3971	3918	3861	3808	3945	3835	121	1165	1000	2420	5	1	12102700	444	-6.62	3.38	12	2.13	-554.00	1086.00	12688	20230504	-71.08	2299	20230314	59.63	12688	-71.08	20230504	2299	59.63	20230314	13850	-73.50	20230504	2510	46.22	20230314	0.04	N	011230	1000	121 억	690998	N	N	0	N	N
76	20231117	140253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3690	-225	5	-5.75	900064365	240452	88.30	3910	3910	3645	5080	2745	3915	3743.21	5.71	-47454	4028	3971	3918	3861	3808	3945	3835	121	1165	1000	2420	5	1	12102700	447	-6.66	3.40	12	1.99	-554.00	1086.00	12688	20230504	-70.92	2299	20230314	60.50	12688	-70.92	20230504	2299	60.50	20230314	13850	-73.36	20230504	2510	47.01	20230314	0.04	N	011230	1000	121 억	690998	N	N	0	N	N
77	20231117	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3680	-235	5	-6.00	828781070	221032	81.17	3910	3910	3680	5080	2745	3915	3749.59	5.71	-41664	4028	3971	3918	3861	3808	3945	3835	121	1165	1000	2420	5	1	12102700	445	-6.64	3.39	12	1.83	-554.00	1086.00	12688	20230504	-71.00	2299	20230314	60.07	12688	-71.00	20230504	2299	60.07	20230314	13850	-73.43	20230504	2510	46.61	20230314	0.04	N	011230	1000	121 억	690998	N	N	0	N	N
78	20231117	120252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3695	-220	5	-5.62	735465175	195737	71.88	3910	3910	3685	5080	2745	3915	3757.41	5.71	-32547	4028	3971	3918	3861	3808	3945	3835	121	1165	1000	2420	5	1	12102700	447	-6.67	3.40	12	1.62	-554.00	1086.00	12688	20230504	-70.88	2299	20230314	60.72	12688	-70.88	20230504	2299	60.72	20230314	13850	-73.32	20230504	2510	47.21	20230314	0.04	N	011230	1000	121 억	690998	N	N	0	N	N
79	20231117	110253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3690	-225	5	-5.75	676552955	179840	66.04	3910	3910	3685	5080	2745	3915	3761.97	5.71	-31616	4028	3971	3918	3861	3808	3945	3835	121	1165	1000	2420	5	1	12102700	447	-6.66	3.40	12	1.49	-554.00	1086.00	12688	20230504	-70.92	2299	20230314	60.50	12688	-70.92	20230504	2299	60.50	20230314	13850	-73.36	20230504	2510	47.01	20230314	0.04	N	011230	1000	121 억	690998	N	N	0	N	N
80	20231117	100253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3750	-165	5	-4.21	493820500	130609	47.96	3910	3910	3710	5080	2745	3915	3780.90	5.71	-16765	4028	3971	3918	3861	3808	3945	3835	121	1165	1000	2420	5	1	12102700	454	-6.77	3.45	12	1.08	-554.00	1086.00	12688	20230504	-70.44	2299	20230314	63.11	12688	-70.44	20230504	2299	63.11	20230314	13850	-72.92	20230504	2510	49.40	20230314	0.04	N	011230	1000	121 억	690998	N	N	0	N	N
81	20231117	090253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3825	-90	5	-2.30	59925850	15460	5.68	3910	3910	3815	5080	2745	3915	3876.17	5.71	-7271	4028	3971	3918	3861	3808	3945	3835	121	1165	1000	2420	5	1	12102700	463	-6.90	3.52	12	0.13	-554.00	1086.00	12688	20230504	-69.85	2299	20230314	66.38	12688	-69.85	20230504	2299	66.38	20230314	13850	-72.38	20230504	2510	52.39	20230314	0.04	N	011230	1000	121 억	690998	N	N	0	N	N
82	20231116	160252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3935	-40	5	-1.01	976584720	248314	12.81	3950	3975	3865	5160	2785	3975	3932.86	5.50	19870	4655	4315	4010	3670	3365	4485	3840	121	1185	1000	2460	5	1	12102700	476	-7.10	3.62	12	2.05	-554.00	1086.00	12688	20230504	-68.99	2299	20230314	71.16	12688	-68.99	20230504	2299	71.16	20230314	13850	-71.59	20230504	2510	56.77	20230314	0.04	N	011230	1000	121 억	665594	N	N	0	N	N
83	20231116	150252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3965	-10	5	-0.25	825053265	209882	10.83	3950	3975	3865	5160	2785	3975	3931.03	5.50	38538	4655	4315	4010	3670	3365	4485	3840	121	1185	1000	2460	5	1	12102700	480	-7.16	3.65	12	1.73	-554.00	1086.00	12688	20230504	-68.75	2299	20230314	72.47	12688	-68.75	20230504	2299	72.47	20230314	13850	-71.37	20230504	2510	57.97	20230314	0.04	N	011230	1000	121 억	665594	N	N	0	N	N
84	20231116	140248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3940	-35	5	-0.88	717404490	182518	9.41	3950	3975	3865	5160	2785	3975	3930.60	5.50	37949	4655	4315	4010	3670	3365	4485	3840	121	1185	1000	2460	5	1	12102700	477	-7.11	3.63	12	1.51	-554.00	1086.00	12688	20230504	-68.95	2299	20230314	71.38	12688	-68.95	20230504	2299	71.38	20230314	13850	-71.55	20230504	2510	56.97	20230314	0.04	N	011230	1000	121 억	665594	N	N	0	N	N
85	20231116	130251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3935	-40	5	-1.01	644091115	163929	8.46	3950	3975	3865	5160	2785	3975	3929.09	5.50	40759	4655	4315	4010	3670	3365	4485	3840	121	1185	1000	2460	5	1	12102700	476	-7.10	3.62	12	1.35	-554.00	1086.00	12688	20230504	-68.99	2299	20230314	71.16	12688	-68.99	20230504	2299	71.16	20230314	13850	-71.59	20230504	2510	56.77	20230314	0.04	N	011230	1000	121 억	665594	N	N	0	N	N
86	20231116	120252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3940	-35	5	-0.88	593330640	151021	7.79	3950	3975	3865	5160	2785	3975	3928.80	5.50	39218	4655	4315	4010	3670	3365	4485	3840	121	1185	1000	2460	5	1	12102700	477	-7.11	3.63	12	1.25	-554.00	1086.00	12688	20230504	-68.95	2299	20230314	71.38	12688	-68.95	20230504	2299	71.38	20230314	13850	-71.55	20230504	2510	56.97	20230314	0.04	N	011230	1000	121 억	665594	N	N	0	N	N
87	20231116	110250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3915	-60	5	-1.51	431229500	109911	5.67	3950	3975	3865	5160	2785	3975	3923.44	5.50	30224	4655	4315	4010	3670	3365	4485	3840	121	1185	1000	2460	5	1	12102700	474	-7.07	3.60	12	0.91	-554.00	1086.00	12688	20230504	-69.14	2299	20230314	70.29	12688	-69.14	20230504	2299	70.29	20230314	13850	-71.73	20230504	2510	55.98	20230314	0.04	N	011230	1000	121 억	665594	N	N	0	N	N
88	20231116	100249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3880	-95	5	-2.39	92548215	23675	1.22	3950	3950	3865	5160	2785	3975	3909.11	5.50	246	4655	4315	4010	3670	3365	4485	3840	121	1185	1000	2460	5	1	12102700	470	-7.00	3.57	12	0.20	-554.00	1086.00	12688	20230504	-69.42	2299	20230314	68.77	12688	-69.42	20230504	2299	68.77	20230314	13850	-71.99	20230504	2510	54.58	20230314	0.04	N	011230	1000	121 억	665594	N	N	0	N	N
89	20231116	090248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3975	0	3	0.00	0	0	0.00	0	0	0	5160	2785	3975	0.00	5.50	0	4655	4315	4010	3670	3365	4485	3840	121	1185	1000	2460	5	1	12102700	481	-7.18	3.66	12	0.00	-554.00	1086.00	12688	20230504	-68.67	2299	20230314	72.90	12688	-68.67	20230504	2299	72.90	20230314	13850	-71.30	20230504	2510	58.37	20230314	0.04	N	011230	1000	121 억	665594	N	N	0	N	N
90	20231115	160238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3975	295	2	8.02	7776401725	1928208	621.04	3750	4350	3705	4780	2580	3680	4033.08	5.42	9539	3946	3812	3641	3507	3336	3880	3575	121	1100	1000	2280	5	1	12102700	481	-7.18	3.66	12	15.93	-554.00	1086.00	12688	20230504	-68.67	2299	20230314	72.90	12688	-68.67	20230504	2299	72.90	20230314	13850	-71.30	20230504	2510	58.37	20230314	0.04	N	011230	1000	121 억	655399	N	N	12	N	N
91	20231115	150253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3930	250	2	6.79	7469202625	1850231	595.92	3750	4350	3705	4780	2580	3680	4036.98	5.42	-1252	3946	3812	3641	3507	3336	3880	3575	121	1100	1000	2280	5	1	12102700	476	-7.09	3.62	12	15.29	-554.00	1086.00	12688	20230504	-69.03	2299	20230314	70.94	12688	-69.03	20230504	2299	70.94	20230314	13850	-71.62	20230504	2510	56.57	20230314	0.04	N	011230	1000	121 억	655399	N	N	12	N	N
92	20231115	140254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3980	300	2	8.15	6145417315	1515933	488.25	3750	4350	3705	4780	2580	3680	4053.98	5.42	-40765	3946	3812	3641	3507	3336	3880	3575	121	1100	1000	2280	5	1	12102700	482	-7.18	3.66	12	12.53	-554.00	1086.00	12688	20230504	-68.63	2299	20230314	73.12	12688	-68.63	20230504	2299	73.12	20230314	13850	-71.26	20230504	2510	58.57	20230314	0.04	N	011230	1000	121 억	655399	N	N	12	N	N
93	20231115	130254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3870	190	2	5.16	2057199040	526642	169.62	3750	4085	3705	4780	2580	3680	3906.43	5.42	40027	3946	3812	3641	3507	3336	3880	3575	121	1100	1000	2280	5	1	12102700	468	-6.99	3.56	12	4.35	-554.00	1086.00	12688	20230504	-69.50	2299	20230314	68.33	12688	-69.50	20230504	2299	68.33	20230314	13850	-72.06	20230504	2510	54.18	20230314	0.04	N	011230	1000	121 억	655399	N	N	12	N	N
94	20231115	120255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3835	155	2	4.21	1975625180	505461	162.80	3750	4085	3705	4780	2580	3680	3908.74	5.42	34518	3946	3812	3641	3507	3336	3880	3575	121	1100	1000	2280	5	1	12102700	464	-6.92	3.53	12	4.18	-554.00	1086.00	12688	20230504	-69.77	2299	20230314	66.81	12688	-69.77	20230504	2299	66.81	20230314	13850	-72.31	20230504	2510	52.79	20230314	0.04	N	011230	1000	121 억	655399	N	N	12	N	N
95	20231115	110257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3860	180	2	4.89	1862249180	476035	153.32	3750	4085	3705	4780	2580	3680	3912.20	5.42	33838	3946	3812	3641	3507	3336	3880	3575	121	1100	1000	2280	5	1	12102700	467	-6.97	3.55	12	3.93	-554.00	1086.00	12688	20230504	-69.58	2299	20230314	67.90	12688	-69.58	20230504	2299	67.90	20230314	13850	-72.13	20230504	2510	53.78	20230314	0.04	N	011230	1000	121 억	655399	N	N	12	N	N
96	20231115	100253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3795	115	2	3.12	412670695	108775	35.03	3750	3840	3705	4780	2580	3680	3794.22	5.42	41190	3946	3812	3641	3507	3336	3880	3575	121	1100	1000	2280	5	1	12102700	459	-6.85	3.49	12	0.90	-554.00	1086.00	12688	20230504	-70.09	2299	20230314	65.07	12688	-70.09	20230504	2299	65.07	20230314	13850	-72.60	20230504	2510	51.20	20230314	0.04	N	011230	1000	121 억	655399	N	N	12	N	N
97	20231115	090252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3760	80	2	2.17	35174550	9401	3.03	3750	3770	3705	4780	2580	3680	3744.31	5.42	-2394	3946	3812	3641	3507	3336	3880	3575	121	1100	1000	2280	5	1	12102700	455	-6.79	3.46	12	0.08	-554.00	1086.00	12688	20230504	-70.37	2299	20230314	63.55	12688	-70.37	20230504	2299	63.55	20230314	13850	-72.85	20230504	2510	49.80	20230314	0.04	N	011230	1000	121 억	655399	N	N	12	N	N
98	20231114	160251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3680	140	2	3.95	1144744365	310327	142.64	3535	3775	3470	4600	2480	3540	3688.84	4.87	63211	3780	3660	3580	3460	3380	3620	3420	121	1060	1000	2190	5	1	12102700	445	-6.64	3.39	12	2.56	-554.00	1086.00	12688	20230504	-71.00	2299	20230314	60.07	12688	-71.00	20230504	2299	60.07	20230314	13850	-73.43	20230504	2510	46.61	20230314	0.04	N	011230	1000	121 억	589917	N	N	12	N	N
99	20231114	150250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3680	140	2	3.95	1115736555	302415	139.01	3535	3775	3470	4600	2480	3540	3689.42	4.87	61933	3780	3660	3580	3460	3380	3620	3420	121	1060	1000	2190	5	1	12102700	445	-6.64	3.39	12	2.50	-554.00	1086.00	12688	20230504	-71.00	2299	20230314	60.07	12688	-71.00	20230504	2299	60.07	20230314	13850	-73.43	20230504	2510	46.61	20230314	0.04	N	011230	1000	121 억	589917	N	N	13	N	N
100	20231114	140250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3680	140	2	3.95	1070876570	290238	133.41	3535	3775	3470	4600	2480	3540	3689.65	4.87	62125	3780	3660	3580	3460	3380	3620	3420	121	1060	1000	2190	5	1	12102700	445	-6.64	3.39	12	2.40	-554.00	1086.00	12688	20230504	-71.00	2299	20230314	60.07	12688	-71.00	20230504	2299	60.07	20230314	13850	-73.43	20230504	2510	46.61	20230314	0.04	N	011230	1000	121 억	589917	N	N	13	N	N
101	20231114	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3695	155	2	4.38	1016146185	275379	126.58	3535	3775	3470	4600	2480	3540	3689.99	4.87	63027	3780	3660	3580	3460	3380	3620	3420	121	1060	1000	2190	5	1	12102700	447	-6.67	3.40	12	2.28	-554.00	1086.00	12688	20230504	-70.88	2299	20230314	60.72	12688	-70.88	20230504	2299	60.72	20230314	13850	-73.32	20230504	2510	47.21	20230314	0.04	N	011230	1000	121 억	589917	N	N	13	N	N
102	20231114	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3680	140	2	3.95	841181630	228280	104.93	3535	3755	3470	4600	2480	3540	3684.87	4.87	60784	3780	3660	3580	3460	3380	3620	3420	121	1060	1000	2190	5	1	12102700	445	-6.64	3.39	12	1.89	-554.00	1086.00	12688	20230504	-71.00	2299	20230314	60.07	12688	-71.00	20230504	2299	60.07	20230314	13850	-73.43	20230504	2510	46.61	20230314	0.04	N	011230	1000	121 억	589917	N	N	13	N	N
103	20231114	110253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3695	155	2	4.38	787347265	213654	98.21	3535	3755	3470	4600	2480	3540	3685.15	4.87	59285	3780	3660	3580	3460	3380	3620	3420	121	1060	1000	2190	5	1	12102700	447	-6.67	3.40	12	1.77	-554.00	1086.00	12688	20230504	-70.88	2299	20230314	60.72	12688	-70.88	20230504	2299	60.72	20230314	13850	-73.32	20230504	2510	47.21	20230314	0.04	N	011230	1000	121 억	589917	N	N	13	N	N
104	20231114	100251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3700	160	2	4.52	574102180	156154	71.78	3535	3750	3470	4600	2480	3540	3676.51	4.87	43474	3780	3660	3580	3460	3380	3620	3420	121	1060	1000	2190	5	1	12102700	448	-6.68	3.41	12	1.29	-554.00	1086.00	12688	20230504	-70.84	2299	20230314	60.94	12688	-70.84	20230504	2299	60.94	20230314	13850	-73.29	20230504	2510	47.41	20230314	0.04	N	011230	1000	121 억	589917	N	N	13	N	N
105	20231114	090250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3530	-10	5	-0.28	10860125	3072	1.41	3535	3540	3530	4600	2480	3540	3535.20	4.87	883	3780	3660	3580	3460	3380	3620	3420	121	1060	1000	2190	5	1	12102700	427	-6.37	3.25	12	0.03	-554.00	1086.00	12688	20230504	-72.18	2299	20230314	53.55	12688	-72.18	20230504	2299	53.55	20230314	13850	-74.51	20230504	2510	40.64	20230314	0.04	N	011230	1000	121 억	589917	N	N	13	N	N
106	20231113	160248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3540	-30	5	-0.84	781494250	216570	78.28	3645	3700	3500	4640	2500	3570	3608.53	5.14	-32532	3686	3627	3591	3532	3496	3610	3515	121	1070	1000	2210	5	1	12102700	428	-6.39	3.26	12	1.79	-554.00	1086.00	12688	20230504	-72.10	2299	20230314	53.98	12688	-72.10	20230504	2299	53.98	20230314	13850	-74.44	20230504	2510	41.04	20230314	0.04	N	011230	1000	121 억	622417	N	N	13	N	N
107	20231113	150248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3530	-40	5	-1.12	747242325	206872	74.77	3645	3700	3500	4640	2500	3570	3612.10	5.14	-30892	3686	3627	3591	3532	3496	3610	3515	121	1070	1000	2210	5	1	12102700	427	-6.37	3.25	12	1.71	-554.00	1086.00	12688	20230504	-72.18	2299	20230314	53.55	12688	-72.18	20230504	2299	53.55	20230314	13850	-74.51	20230504	2510	40.64	20230314	0.04	N	011230	1000	121 억	622417	N	N	28	N	N
108	20231113	140247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3550	-20	5	-0.56	703229740	194474	70.29	3645	3700	3500	4640	2500	3570	3616.06	5.14	-27051	3686	3627	3591	3532	3496	3610	3515	121	1070	1000	2210	5	1	12102700	430	-6.41	3.27	12	1.61	-554.00	1086.00	12688	20230504	-72.02	2299	20230314	54.41	12688	-72.02	20230504	2299	54.41	20230314	13850	-74.37	20230504	2510	41.43	20230314	0.04	N	011230	1000	121 억	622417	N	N	28	N	N
109	20231113	130246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3535	-35	5	-0.98	664734315	183584	66.36	3645	3700	3500	4640	2500	3570	3620.87	5.14	-23395	3686	3627	3591	3532	3496	3610	3515	121	1070	1000	2210	5	1	12102700	428	-6.38	3.26	12	1.52	-554.00	1086.00	12688	20230504	-72.14	2299	20230314	53.76	12688	-72.14	20230504	2299	53.76	20230314	13850	-74.48	20230504	2510	40.84	20230314	0.04	N	011230	1000	121 억	622417	N	N	28	N	N
110	20231113	120246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3550	-20	5	-0.56	585590975	161201	58.27	3645	3700	3550	4640	2500	3570	3632.68	5.14	-19098	3686	3627	3591	3532	3496	3610	3515	121	1070	1000	2210	5	1	12102700	430	-6.41	3.27	12	1.33	-554.00	1086.00	12688	20230504	-72.02	2299	20230314	54.41	12688	-72.02	20230504	2299	54.41	20230314	13850	-74.37	20230504	2510	41.43	20230314	0.04	N	011230	1000	121 억	622417	N	N	28	N	N
111	20231113	110245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3595	25	2	0.70	522013020	143401	51.83	3645	3700	3550	4640	2500	3570	3640.23	5.14	-10259	3686	3627	3591	3532	3496	3610	3515	121	1070	1000	2210	5	1	12102700	435	-6.49	3.31	12	1.18	-554.00	1086.00	12688	20230504	-71.67	2299	20230314	56.37	12688	-71.67	20230504	2299	56.37	20230314	13850	-74.04	20230504	2510	43.23	20230314	0.04	N	011230	1000	121 억	622417	N	N	28	N	N
112	20231113	100246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3615	45	2	1.26	429000815	117435	42.45	3645	3700	3605	4640	2500	3570	3653.09	5.14	-2900	3686	3627	3591	3532	3496	3610	3515	121	1070	1000	2210	5	1	12102700	438	-6.53	3.33	12	0.97	-554.00	1086.00	12688	20230504	-71.51	2299	20230314	57.24	12688	-71.51	20230504	2299	57.24	20230314	13850	-73.90	20230504	2510	44.02	20230314	0.04	N	011230	1000	121 억	622417	N	N	28	N	N
113	20231113	090247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3680	110	2	3.08	93793255	25715	9.29	3645	3685	3610	4640	2500	3570	3647.41	5.14	2745	3686	3627	3591	3532	3496	3610	3515	121	1070	1000	2210	5	1	12102700	445	-6.64	3.39	12	0.21	-554.00	1086.00	12688	20230504	-71.00	2299	20230314	60.07	12688	-71.00	20230504	2299	60.07	20230314	13850	-73.43	20230504	2510	46.61	20230314	0.04	N	011230	1000	121 억	622417	N	N	28	N	N
114	20231110	160247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3570	-180	5	-4.80	986185955	274453	43.30	3640	3650	3555	4875	2625	3750	3593.43	5.13	4071	4070	3910	3830	3670	3590	3870	3630	121	1125	1000	2320	5	1	12102700	432	-6.44	3.29	12	2.27	-554.00	1086.00	12688	20230504	-71.86	2299	20230314	55.28	12688	-71.86	20230504	2299	55.28	20230314	13850	-74.22	20230504	2510	42.23	20230314	0.04	N	011230	1000	121 억	620908	N	N	28	N	N
115	20231110	150250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3565	-185	5	-4.93	929125340	258519	40.78	3640	3650	3555	4875	2625	3750	3594.03	5.13	1407	4070	3910	3830	3670	3590	3870	3630	121	1125	1000	2320	5	1	12102700	431	-6.44	3.28	12	2.14	-554.00	1086.00	12688	20230504	-71.90	2299	20230314	55.07	12688	-71.90	20230504	2299	55.07	20230314	13850	-74.26	20230504	2510	42.03	20230314	0.04	N	011230	1000	121 억	620908	N	N	5	N	N
116	20231110	140248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3605	-145	5	-3.87	813070495	226187	35.68	3640	3650	3555	4875	2625	3750	3594.68	5.13	979	4070	3910	3830	3670	3590	3870	3630	121	1125	1000	2320	5	1	12102700	436	-6.51	3.32	12	1.87	-554.00	1086.00	12688	20230504	-71.59	2299	20230314	56.81	12688	-71.59	20230504	2299	56.81	20230314	13850	-73.97	20230504	2510	43.63	20230314	0.04	N	011230	1000	121 억	620908	N	N	5	N	N
117	20231110	130250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3620	-130	5	-3.47	736702670	204931	32.33	3640	3650	3555	4875	2625	3750	3594.88	5.13	-1266	4070	3910	3830	3670	3590	3870	3630	121	1125	1000	2320	5	1	12102700	438	-6.53	3.33	12	1.69	-554.00	1086.00	12688	20230504	-71.47	2299	20230314	57.46	12688	-71.47	20230504	2299	57.46	20230314	13850	-73.86	20230504	2510	44.22	20230314	0.04	N	011230	1000	121 억	620908	N	N	5	N	N
118	20231110	120248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3560	-190	5	-5.07	663752020	184688	29.14	3640	3650	3555	4875	2625	3750	3593.91	5.13	5710	4070	3910	3830	3670	3590	3870	3630	121	1125	1000	2320	5	1	12102700	431	-6.43	3.28	12	1.53	-554.00	1086.00	12688	20230504	-71.94	2299	20230314	54.85	12688	-71.94	20230504	2299	54.85	20230314	13850	-74.30	20230504	2510	41.83	20230314	0.04	N	011230	1000	121 억	620908	N	N	5	N	N
119	20231110	110248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3590	-160	5	-4.27	581994535	161806	25.53	3640	3650	3570	4875	2625	3750	3596.87	5.13	8458	4070	3910	3830	3670	3590	3870	3630	121	1125	1000	2320	5	1	12102700	434	-6.48	3.31	12	1.34	-554.00	1086.00	12688	20230504	-71.71	2299	20230314	56.15	12688	-71.71	20230504	2299	56.15	20230314	13850	-74.08	20230504	2510	43.03	20230314	0.04	N	011230	1000	121 억	620908	N	N	5	N	N
120	20231110	100249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3625	-125	5	-3.33	489941160	136185	21.48	3640	3650	3570	4875	2625	3750	3597.61	5.13	11006	4070	3910	3830	3670	3590	3870	3630	121	1125	1000	2320	5	1	12102700	439	-6.54	3.34	12	1.13	-554.00	1086.00	12688	20230504	-71.43	2299	20230314	57.68	12688	-71.43	20230504	2299	57.68	20230314	13850	-73.83	20230504	2510	44.42	20230314	0.04	N	011230	1000	121 억	620908	N	N	5	N	N
121	20231110	090245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3595	-155	5	-4.13	90265540	25005	3.94	3640	3650	3580	4875	2625	3750	3609.90	5.13	1827	4070	3910	3830	3670	3590	3870	3630	121	1125	1000	2320	5	1	12102700	435	-6.49	3.31	12	0.21	-554.00	1086.00	12688	20230504	-71.67	2299	20230314	56.37	12688	-71.67	20230504	2299	56.37	20230314	13850	-74.04	20230504	2510	43.23	20230314	0.04	N	011230	1000	121 억	620908	N	N	5	N	N
122	20231109	160242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3750	-300	5	-7.41	2409063665	626306	10.05	3935	3990	3750	5260	2835	4050	3846.07	5.06	12206	4996	4522	4286	3812	3576	4405	3695	121	1210	1000	2510	5	1	12102700	454	-6.77	3.45	12	5.17	-554.00	1086.00	12688	20230504	-70.44	2299	20230314	63.11	12688	-70.44	20230504	2299	63.11	20230314	13850	-72.92	20230504	2510	49.40	20230314	0.04	N	011230	1000	121 억	612915	N	N	5	N	N
123	20231109	150244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3780	-270	5	-6.67	2317709945	602008	9.66	3935	3990	3750	5260	2835	4050	3849.48	5.06	15005	4996	4522	4286	3812	3576	4405	3695	121	1210	1000	2510	5	1	12102700	457	-6.82	3.48	12	4.97	-554.00	1086.00	12688	20230504	-70.21	2299	20230314	64.42	12688	-70.21	20230504	2299	64.42	20230314	13850	-72.71	20230504	2510	50.60	20230314	0.04	N	011230	1000	121 억	612915	N	N	2	N	N
124	20231109	140243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3775	-275	5	-6.79	2194318840	569292	9.14	3935	3990	3750	5260	2835	4050	3853.97	5.06	15146	4996	4522	4286	3812	3576	4405	3695	121	1210	1000	2510	5	1	12102700	457	-6.81	3.48	12	4.70	-554.00	1086.00	12688	20230504	-70.25	2299	20230314	64.20	12688	-70.25	20230504	2299	64.20	20230314	13850	-72.74	20230504	2510	50.40	20230314	0.04	N	011230	1000	121 억	612915	N	N	2	N	N
125	20231109	130244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3805	-245	5	-6.05	1993012915	516005	8.28	3935	3990	3775	5260	2835	4050	3861.86	5.06	14738	4996	4522	4286	3812	3576	4405	3695	121	1210	1000	2510	5	1	12102700	461	-6.87	3.50	12	4.26	-554.00	1086.00	12688	20230504	-70.01	2299	20230314	65.51	12688	-70.01	20230504	2299	65.51	20230314	13850	-72.53	20230504	2510	51.59	20230314	0.04	N	011230	1000	121 억	612915	N	N	2	N	N
126	20231109	120244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3815	-235	5	-5.80	1902255125	492145	7.90	3935	3990	3775	5260	2835	4050	3864.68	5.06	13900	4996	4522	4286	3812	3576	4405	3695	121	1210	1000	2510	5	1	12102700	462	-6.89	3.51	12	4.07	-554.00	1086.00	12688	20230504	-69.93	2299	20230314	65.94	12688	-69.93	20230504	2299	65.94	20230314	13850	-72.45	20230504	2510	51.99	20230314	0.04	N	011230	1000	121 억	612915	N	N	2	N	N
127	20231109	110244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3870	-180	5	-4.44	1790017970	462813	7.43	3935	3990	3775	5260	2835	4050	3867.11	5.06	13556	4996	4522	4286	3812	3576	4405	3695	121	1210	1000	2510	5	1	12102700	468	-6.99	3.56	12	3.82	-554.00	1086.00	12688	20230504	-69.50	2299	20230314	68.33	12688	-69.50	20230504	2299	68.33	20230314	13850	-72.06	20230504	2510	54.18	20230314	0.04	N	011230	1000	121 억	612915	N	N	2	N	N
128	20231109	100242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3810	-240	5	-5.93	1545348195	398952	6.40	3935	3990	3775	5260	2835	4050	3872.87	5.06	3272	4996	4522	4286	3812	3576	4405	3695	121	1210	1000	2510	5	1	12102700	461	-6.88	3.51	12	3.30	-554.00	1086.00	12688	20230504	-69.97	2299	20230314	65.72	12688	-69.97	20230504	2299	65.72	20230314	13850	-72.49	20230504	2510	51.79	20230314	0.04	N	011230	1000	121 억	612915	N	N	2	N	N
129	20231109	090242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3795	-255	5	-6.30	272089310	70362	1.13	3935	3950	3780	5260	2835	4050	3863.11	5.06	6998	4996	4522	4286	3812	3576	4405	3695	121	1210	1000	2510	5	1	12102700	459	-6.85	3.49	12	0.58	-554.00	1086.00	12688	20230504	-70.09	2299	20230314	65.07	12688	-70.09	20230504	2299	65.07	20230314	13850	-72.60	20230504	2510	51.20	20230314	0.04	N	011230	1000	121 억	612915	N	N	2	N	N
130	20231108	160242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4050	385	2	10.50	27938358345	6186131	4271.75	4360	4760	4050	4760	2570	3665	4516.46	7.17	-254435	4035	3850	3725	3540	3415	3787	3477	121	1095	1000	2270	5	1	12102700	490	-7.31	3.73	12	51.11	-554.00	1086.00	12688	20230504	-68.08	2299	20230314	76.16	12688	-68.08	20230504	2299	76.16	20230314	13850	-70.76	20230504	2510	61.35	20230314	0.04	N	011230	1000	121 억	868060	N	N	2	N	N
131	20231108	150243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4165	500	2	13.64	27049680180	5969666	4122.27	4360	4760	4050	4760	2570	3665	4531.19	7.17	-255385	4035	3850	3725	3540	3415	3787	3477	121	1095	1000	2270	5	1	12102700	504	-7.52	3.84	12	49.33	-554.00	1086.00	12688	20230504	-67.17	2299	20230314	81.17	12688	-67.17	20230504	2299	81.17	20230314	13850	-69.93	20230504	2510	65.94	20230314	0.04	N	011230	1000	121 억	868060	N	N	0	N	N
132	20231108	140241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4285	620	2	16.92	23699377010	5206807	3595.49	4360	4760	4050	4760	2570	3665	4551.61	7.17	-243204	4035	3850	3725	3540	3415	3787	3477	121	1095	1000	2270	5	1	12102700	519	-7.73	3.95	12	43.02	-554.00	1086.00	12688	20230504	-66.23	2299	20230314	86.39	12688	-66.23	20230504	2299	86.39	20230314	13850	-69.06	20230504	2510	70.72	20230314	0.04	N	011230	1000	121 억	868060	N	N	0	N	N
133	20231108	130242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4485	820	2	22.37	22070935985	4832647	3337.12	4360	4760	4050	4760	2570	3665	4567.05	7.17	-228047	4035	3850	3725	3540	3415	3787	3477	121	1095	1000	2270	5	1	12102700	543	-8.10	4.13	12	39.93	-554.00	1086.00	12688	20230504	-64.65	2299	20230314	95.08	12688	-64.65	20230504	2299	95.08	20230314	13850	-67.62	20230504	2510	78.69	20230314	0.04	N	011230	1000	121 억	868060	N	N	0	N	N
134	20231108	120243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4495	830	2	22.65	21413741305	4685339	3235.40	4360	4760	4050	4760	2570	3665	4570.37	7.17	-216766	4035	3850	3725	3540	3415	3787	3477	121	1095	1000	2270	5	1	12102700	544	-8.11	4.14	12	38.71	-554.00	1086.00	12688	20230504	-64.57	2299	20230314	95.52	12688	-64.57	20230504	2299	95.52	20230314	13850	-67.55	20230504	2510	79.08	20230314	0.04	N	011230	1000	121 억	868060	N	N	0	N	N
135	20231108	110242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4465	800	2	21.83	19902822180	4347575	3002.16	4360	4760	4050	4760	2570	3665	4577.91	7.17	-195474	4035	3850	3725	3540	3415	3787	3477	121	1095	1000	2270	5	1	12102700	540	-8.06	4.11	12	35.92	-554.00	1086.00	12688	20230504	-64.81	2299	20230314	94.21	12688	-64.81	20230504	2299	94.21	20230314	13850	-67.76	20230504	2510	77.89	20230314	0.04	N	011230	1000	121 억	868060	N	N	0	N	N
136	20231108	100242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4495	830	2	22.65	17674217450	3850135	2658.66	4360	4760	4050	4760	2570	3665	4590.54	7.17	-167455	4035	3850	3725	3540	3415	3787	3477	121	1095	1000	2270	5	1	12102700	544	-8.11	4.14	12	31.81	-554.00	1086.00	12688	20230504	-64.57	2299	20230314	95.52	12688	-64.57	20230504	2299	95.52	20230314	13850	-67.55	20230504	2510	79.08	20230314	0.04	N	011230	1000	121 억	868060	N	N	0	N	N
137	20231108	090241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3665	0	3	0.00	0	0	0.00	0	0	0	4760	2570	3665	0.00	7.17	0	4035	3850	3725	3540	3415	3787	3477	121	1095	1000	2270	5	1	12102700	444	-6.62	3.37	12	0.00	-554.00	1086.00	12688	20230504	-71.11	2299	20230314	59.42	12688	-71.11	20230504	2299	59.42	20230314	13850	-73.54	20230504	2510	46.02	20230314	0.04	N	011230	1000	121 억	868060	Y	N	0	N	N
138	20231107	160242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3665	-155	5	-4.06	467468575	125867	50.13	3870	3910	3600	4965	2675	3820	3714.04	7.15	9310	4090	3955	3790	3655	3490	4022	3722	121	1145	1000	2360	5	1	12102700	444	-6.62	3.37	12	1.04	-554.00	1086.00	12688	20230504	-71.11	2299	20230314	59.42	12688	-71.11	20230504	2299	59.42	20230314	13850	-73.54	20230504	2510	46.02	20230314	0.04	N	011230	1000	121 억	865732	N	N	2	N	N
139	20231107	150242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3655	-165	5	-4.32	415897695	111752	44.51	3870	3910	3600	4965	2675	3820	3721.61	7.15	715	4090	3955	3790	3655	3490	4022	3722	121	1145	1000	2360	5	1	12102700	442	-6.60	3.37	12	0.92	-554.00	1086.00	12688	20230504	-71.19	2299	20230314	58.98	12688	-71.19	20230504	2299	58.98	20230314	13850	-73.61	20230504	2510	45.62	20230314	0.04	N	011230	1000	121 억	865732	N	N	2	N	N
140	20231107	140243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3675	-145	5	-3.80	375818250	100792	40.14	3870	3910	3600	4965	2675	3820	3728.65	7.15	-181	4090	3955	3790	3655	3490	4022	3722	121	1145	1000	2360	5	1	12102700	445	-6.63	3.38	12	0.83	-554.00	1086.00	12688	20230504	-71.04	2299	20230314	59.85	12688	-71.04	20230504	2299	59.85	20230314	13850	-73.47	20230504	2510	46.41	20230314	0.04	N	011230	1000	121 억	865732	N	N	2	N	N
141	20231107	130242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3670	-150	5	-3.93	347355450	93007	37.04	3870	3910	3600	4965	2675	3820	3734.72	7.15	-1044	4090	3955	3790	3655	3490	4022	3722	121	1145	1000	2360	5	1	12102700	444	-6.62	3.38	12	0.77	-554.00	1086.00	12688	20230504	-71.08	2299	20230314	59.63	12688	-71.08	20230504	2299	59.63	20230314	13850	-73.50	20230504	2510	46.22	20230314	0.04	N	011230	1000	121 억	865732	N	N	2	N	N
142	20231107	120242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3675	-145	5	-3.80	287367655	76540	30.48	3870	3910	3650	4965	2675	3820	3754.48	7.15	214	4090	3955	3790	3655	3490	4022	3722	121	1145	1000	2360	5	1	12102700	445	-6.63	3.38	12	0.63	-554.00	1086.00	12688	20230504	-71.04	2299	20230314	59.85	12688	-71.04	20230504	2299	59.85	20230314	13850	-73.47	20230504	2510	46.41	20230314	0.04	N	011230	1000	121 억	865732	N	N	2	N	N
143	20231107	110242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3755	-65	5	-1.70	225828200	59872	23.84	3870	3910	3710	4965	2675	3820	3771.85	7.15	946	4090	3955	3790	3655	3490	4022	3722	121	1145	1000	2360	5	1	12102700	454	-6.78	3.46	12	0.49	-554.00	1086.00	12688	20230504	-70.41	2299	20230314	63.33	12688	-70.41	20230504	2299	63.33	20230314	13850	-72.89	20230504	2510	49.60	20230314	0.04	N	011230	1000	121 억	865732	N	N	2	N	N
144	20231107	100244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3760	-60	5	-1.57	177146050	46878	18.67	3870	3910	3710	4965	2675	3820	3778.87	7.15	711	4090	3955	3790	3655	3490	4022	3722	121	1145	1000	2360	5	1	12102700	455	-6.79	3.46	12	0.39	-554.00	1086.00	12688	20230504	-70.37	2299	20230314	63.55	12688	-70.37	20230504	2299	63.55	20230314	13850	-72.85	20230504	2510	49.80	20230314	0.04	N	011230	1000	121 억	865732	N	N	2	N	N
145	20231107	090238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3750	-70	5	-1.83	23210820	6078	2.42	3870	3870	3710	4965	2675	3820	3818.83	7.15	-3907	4090	3955	3790	3655	3490	4022	3722	121	1145	1000	2360	5	1	12102700	454	-6.77	3.45	12	0.05	-554.00	1086.00	12688	20230504	-70.44	2299	20230314	63.11	12688	-70.44	20230504	2299	63.11	20230314	13850	-72.92	20230504	2510	49.40	20230314	0.04	N	011230	1000	121 억	865732	N	N	2	N	N
146	20231106	160236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3820	195	2	5.38	951867710	249811	162.06	3660	3925	3625	4710	2540	3625	3810.39	7.05	6524	3768	3696	3573	3501	3378	3635	3440	121	1085	1000	2240	5	1	12102700	462	-6.90	3.52	12	2.06	-554.00	1086.00	12688	20230504	-69.89	2299	20230314	66.16	12688	-69.89	20230504	2299	66.16	20230314	13850	-72.42	20230504	2510	52.19	20230314	0.04	N	011230	1000	121 억	853829	N	N	2	N	N
147	20231106	150238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3805	180	2	4.97	905147990	237499	154.08	3660	3925	3625	4710	2540	3625	3811.20	7.05	3912	3768	3696	3573	3501	3378	3635	3440	121	1085	1000	2240	5	1	12102700	461	-6.87	3.50	12	1.96	-554.00	1086.00	12688	20230504	-70.01	2299	20230314	65.51	12688	-70.01	20230504	2299	65.51	20230314	13850	-72.53	20230504	2510	51.59	20230314	0.04	N	011230	1000	121 억	853829	N	N	0	N	N
148	20231106	140237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3845	220	2	6.07	827917035	217272	140.95	3660	3925	3625	4710	2540	3625	3810.55	7.05	5270	3768	3696	3573	3501	3378	3635	3440	121	1085	1000	2240	5	1	12102700	465	-6.94	3.54	12	1.80	-554.00	1086.00	12688	20230504	-69.70	2299	20230314	67.25	12688	-69.70	20230504	2299	67.25	20230314	13850	-72.24	20230504	2510	53.19	20230314	0.04	N	011230	1000	121 억	853829	N	N	0	N	N
149	20231106	130239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3830	205	2	5.66	782194675	205330	133.21	3660	3925	3625	4710	2540	3625	3809.50	7.05	8160	3768	3696	3573	3501	3378	3635	3440	121	1085	1000	2240	5	1	12102700	464	-6.91	3.53	12	1.70	-554.00	1086.00	12688	20230504	-69.81	2299	20230314	66.59	12688	-69.81	20230504	2299	66.59	20230314	13850	-72.35	20230504	2510	52.59	20230314	0.04	N	011230	1000	121 억	853829	N	N	0	N	N
150	20231106	120239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3830	205	2	5.66	683805740	179527	116.47	3660	3925	3625	4710	2540	3625	3808.98	7.05	9007	3768	3696	3573	3501	3378	3635	3440	121	1085	1000	2240	5	1	12102700	464	-6.91	3.53	12	1.48	-554.00	1086.00	12688	20230504	-69.81	2299	20230314	66.59	12688	-69.81	20230504	2299	66.59	20230314	13850	-72.35	20230504	2510	52.59	20230314	0.04	N	011230	1000	121 억	853829	N	N	0	N	N
151	20231106	110239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3890	265	2	7.31	600245620	157829	102.39	3660	3925	3625	4710	2540	3625	3803.20	7.05	5432	3768	3696	3573	3501	3378	3635	3440	121	1085	1000	2240	5	1	12102700	471	-7.02	3.58	12	1.30	-554.00	1086.00	12688	20230504	-69.34	2299	20230314	69.20	12688	-69.34	20230504	2299	69.20	20230314	13850	-71.91	20230504	2510	54.98	20230314	0.04	N	011230	1000	121 억	853829	N	N	0	N	N
152	20231106	100227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3835	210	2	5.79	314884995	84147	54.59	3660	3835	3625	4710	2540	3625	3742.15	7.05	8280	3768	3696	3573	3501	3378	3635	3440	121	1085	1000	2240	5	1	12102700	464	-6.92	3.53	12	0.70	-554.00	1086.00	12688	20230504	-69.77	2299	20230314	66.81	12688	-69.77	20230504	2299	66.81	20230314	13850	-72.31	20230504	2510	52.79	20230314	0.04	N	011230	1000	121 억	853829	N	N	0	N	N
153	20231106	090239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3660	35	2	0.97	11104610	3035	1.97	3660	3720	3640	4710	2540	3625	3659.42	7.05	-15	3768	3696	3573	3501	3378	3635	3440	121	1085	1000	2240	5	1	12102700	443	-6.61	3.37	12	0.03	-554.00	1086.00	12688	20230504	-71.15	2299	20230314	59.20	12688	-71.15	20230504	2299	59.20	20230314	13850	-73.57	20230504	2510	45.82	20230314	0.04	N	011230	1000	121 억	853829	N	N	0	N	N
154	20231103	160234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3625	35	2	0.97	544259940	152481	80.04	3630	3645	3450	4665	2515	3590	3569.31	6.83	30315	3773	3681	3503	3411	3233	3727	3457	121	1075	1000	2220	5	1	12102700	439	-6.54	3.34	12	1.26	-554.00	1086.00	12688	20230504	-71.43	2299	20230314	57.68	12688	-71.43	20230504	2299	57.68	20230314	13850	-73.83	20230504	2510	44.42	20230314	0.04	N	011230	1000	121 억	826905	N	N	0	N	N
155	20231103	150236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3600	10	2	0.28	518246175	145285	76.26	3630	3645	3450	4665	2515	3590	3567.10	6.83	28730	3773	3681	3503	3411	3233	3727	3457	121	1075	1000	2220	5	1	12102700	436	-6.50	3.31	12	1.20	-554.00	1086.00	12688	20230504	-71.63	2299	20230314	56.59	12688	-71.63	20230504	2299	56.59	20230314	13850	-74.01	20230504	2510	43.43	20230314	0.04	N	011230	1000	121 억	826905	N	N	0	N	N
156	20231103	140237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3605	15	2	0.42	439099850	123329	64.74	3630	3645	3450	4665	2515	3590	3560.39	6.83	19084	3773	3681	3503	3411	3233	3727	3457	121	1075	1000	2220	5	1	12102700	436	-6.51	3.32	12	1.02	-554.00	1086.00	12688	20230504	-71.59	2299	20230314	56.81	12688	-71.59	20230504	2299	56.81	20230314	13850	-73.97	20230504	2510	43.63	20230314	0.04	N	011230	1000	121 억	826905	N	N	0	N	N
157	20231103	130235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3610	20	2	0.56	408880535	114918	60.32	3630	3645	3450	4665	2515	3590	3558.02	6.83	13512	3773	3681	3503	3411	3233	3727	3457	121	1075	1000	2220	5	1	12102700	437	-6.52	3.32	12	0.95	-554.00	1086.00	12688	20230504	-71.55	2299	20230314	57.02	12688	-71.55	20230504	2299	57.02	20230314	13850	-73.94	20230504	2510	43.82	20230314	0.04	N	011230	1000	121 억	826905	N	N	0	N	N
158	20231103	120235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3630	40	2	1.11	364484740	102632	53.87	3630	3645	3450	4665	2515	3590	3551.38	6.83	8453	3773	3681	3503	3411	3233	3727	3457	121	1075	1000	2220	5	1	12102700	439	-6.55	3.34	12	0.85	-554.00	1086.00	12688	20230504	-71.39	2299	20230314	57.89	12688	-71.39	20230504	2299	57.89	20230314	13850	-73.79	20230504	2510	44.62	20230314	0.04	N	011230	1000	121 억	826905	N	N	0	N	N
159	20231103	110237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3585	-5	5	-0.14	309708345	87418	45.89	3630	3645	3450	4665	2515	3590	3542.84	6.83	-3029	3773	3681	3503	3411	3233	3727	3457	121	1075	1000	2220	5	1	12102700	434	-6.47	3.30	12	0.72	-554.00	1086.00	12688	20230504	-71.74	2299	20230314	55.94	12688	-71.74	20230504	2299	55.94	20230314	13850	-74.12	20230504	2510	42.83	20230314	0.04	N	011230	1000	121 억	826905	N	N	0	N	N
160	20231103	100234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3490	-100	5	-2.79	252620735	71268	37.41	3630	3645	3450	4665	2515	3590	3544.66	6.83	-12856	3773	3681	3503	3411	3233	3727	3457	121	1075	1000	2220	5	1	12102700	422	-6.30	3.21	12	0.59	-554.00	1086.00	12688	20230504	-72.49	2299	20230314	51.81	12688	-72.49	20230504	2299	51.81	20230314	13850	-74.80	20230504	2510	39.04	20230314	0.04	N	011230	1000	121 억	826905	N	N	0	N	N
161	20231103	090234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3625	35	2	0.97	6818575	1881	0.99	3630	3645	3600	4665	2515	3590	3624.97	6.83	191	3773	3681	3503	3411	3233	3727	3457	121	1075	1000	2220	5	1	12102700	439	-6.54	3.34	12	0.02	-554.00	1086.00	12688	20230504	-71.43	2299	20230314	57.68	12688	-71.43	20230504	2299	57.68	20230314	13850	-73.83	20230504	2510	44.42	20230314	0.04	N	011230	1000	121 억	826905	N	N	0	N	N
162	20231102	160233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3590	205	2	6.06	654256940	188931	103.69	3455	3595	3325	4400	2370	3385	3462.72	6.37	49947	3653	3519	3415	3281	3177	3586	3348	121	1015	1000	2090	5	1	12102700	434	-6.48	3.31	12	1.56	-554.00	1086.00	12688	20230504	-71.71	2299	20230314	56.15	12688	-71.71	20230504	2299	56.15	20230314	13850	-74.08	20230504	2510	43.03	20230314	0.08	N	011230	1000	121 억	771469	N	N	0	N	N
163	20231102	150236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3540	155	2	4.58	575858910	167037	91.67	3455	3550	3325	4400	2370	3385	3447.49	6.37	52988	3653	3519	3415	3281	3177	3586	3348	121	1015	1000	2090	5	1	12102700	428	-6.39	3.26	12	1.38	-554.00	1086.00	12688	20230504	-72.10	2299	20230314	53.98	12688	-72.10	20230504	2299	53.98	20230314	13850	-74.44	20230504	2510	41.04	20230314	0.08	N	011230	1000	121 억	771469	N	N	0	N	N
164	20231102	140234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3545	160	2	4.73	532747895	154844	84.98	3455	3550	3325	4400	2370	3385	3440.55	6.37	58020	3653	3519	3415	3281	3177	3586	3348	121	1015	1000	2090	5	1	12102700	429	-6.40	3.26	12	1.28	-554.00	1086.00	12688	20230504	-72.06	2299	20230314	54.20	12688	-72.06	20230504	2299	54.20	20230314	13850	-74.40	20230504	2510	41.24	20230314	0.08	N	011230	1000	121 억	771469	N	N	0	N	N
165	20231102	130234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3490	105	2	3.10	469198125	136810	75.08	3455	3535	3325	4400	2370	3385	3429.56	6.37	56700	3653	3519	3415	3281	3177	3586	3348	121	1015	1000	2090	5	1	12102700	422	-6.30	3.21	12	1.13	-554.00	1086.00	12688	20230504	-72.49	2299	20230314	51.81	12688	-72.49	20230504	2299	51.81	20230314	13850	-74.80	20230504	2510	39.04	20230314	0.08	N	011230	1000	121 억	771469	N	N	0	N	N
166	20231102	120233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3480	95	2	2.81	444295445	129671	71.17	3455	3535	3325	4400	2370	3385	3426.33	6.37	53406	3653	3519	3415	3281	3177	3586	3348	121	1015	1000	2090	5	1	12102700	421	-6.28	3.20	12	1.07	-554.00	1086.00	12688	20230504	-72.57	2299	20230314	51.37	12688	-72.57	20230504	2299	51.37	20230314	13850	-74.87	20230504	2510	38.65	20230314	0.08	N	011230	1000	121 억	771469	N	N	0	N	N
167	20231102	110232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3495	110	2	3.25	402894060	117768	64.63	3455	3535	3325	4400	2370	3385	3421.08	6.37	45766	3653	3519	3415	3281	3177	3586	3348	121	1015	1000	2090	5	1	12102700	423	-6.31	3.22	12	0.97	-554.00	1086.00	12688	20230504	-72.45	2299	20230314	52.02	12688	-72.45	20230504	2299	52.02	20230314	13850	-74.77	20230504	2510	39.24	20230314	0.08	N	011230	1000	121 억	771469	N	N	0	N	N
168	20231102	100233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3450	65	2	1.92	333816550	97927	53.74	3455	3535	3325	4400	2370	3385	3408.83	6.37	38609	3653	3519	3415	3281	3177	3586	3348	121	1015	1000	2090	5	1	12102700	418	-6.23	3.18	12	0.81	-554.00	1086.00	12688	20230504	-72.81	2299	20230314	50.07	12688	-72.81	20230504	2299	50.07	20230314	13850	-75.09	20230504	2510	37.45	20230314	0.08	N	011230	1000	121 억	771469	N	N	0	N	N
169	20231102	090235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3490	105	2	3.10	36677605	10606	5.82	3455	3535	3440	4400	2370	3385	3458.19	6.37	1280	3653	3519	3415	3281	3177	3586	3348	121	1015	1000	2090	5	1	12102700	422	-6.30	3.21	12	0.09	-554.00	1086.00	12688	20230504	-72.49	2299	20230314	51.81	12688	-72.49	20230504	2299	51.81	20230314	13850	-74.80	20230504	2510	39.04	20230314	0.08	N	011230	1000	121 억	771469	N	N	0	N	N
170	20231101	160232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3695	25	2	0.68	734277205	197153	69.05	3660	3875	3615	4770	2570	3670	3724.43	5.98	47730	4230	3950	3800	3520	3370	3875	3445	121	1100	1000	2270	5	1	12102700	447	-6.67	3.40	12	1.63	-554.00	1086.00	13850	20230504	-73.32	2510	20230314	47.21	13850	-73.32	20230504	2510	47.21	20230314	13850	-73.32	20230504	2510	47.21	20230314	0.08	N	011230	1000	121 억	723824	N	N	0	N	N
171	20231101	150233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3640	-30	5	-0.82	694893635	186423	65.29	3660	3875	3615	4770	2570	3670	3727.51	5.98	48477	4230	3950	3800	3520	3370	3875	3445	121	1100	1000	2270	5	1	12102700	441	-6.57	3.35	12	1.54	-554.00	1086.00	13850	20230504	-73.72	2510	20230314	45.02	13850	-73.72	20230504	2510	45.02	20230314	13850	-73.72	20230504	2510	45.02	20230314	0.08	N	011230	1000	121 억	723824	N	N	0	N	N
172	20231101	140231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3650	-20	5	-0.54	588387415	157142	55.04	3660	3875	3635	4770	2570	3670	3744.30	5.98	52065	4230	3950	3800	3520	3370	3875	3445	121	1100	1000	2270	5	1	12102700	442	-6.59	3.36	12	1.30	-554.00	1086.00	13850	20230504	-73.65	2510	20230314	45.42	13850	-73.65	20230504	2510	45.42	20230314	13850	-73.65	20230504	2510	45.42	20230314	0.08	N	011230	1000	121 억	723824	N	N	0	N	N
173	20231101	130233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3715	45	2	1.23	459392550	121953	42.71	3660	3875	3660	4770	2570	3670	3766.96	5.98	48064	4230	3950	3800	3520	3370	3875	3445	121	1100	1000	2270	5	1	12102700	450	-6.71	3.42	12	1.01	-554.00	1086.00	13850	20230504	-73.18	2510	20230314	48.01	13850	-73.18	20230504	2510	48.01	20230314	13850	-73.18	20230504	2510	48.01	20230314	0.08	N	011230	1000	121 억	723824	N	N	0	N	N
174	20231101	120237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3730	60	2	1.63	425763265	112930	39.55	3660	3875	3660	4770	2570	3670	3770.15	5.98	49279	4230	3950	3800	3520	3370	3875	3445	121	1100	1000	2270	5	1	12102700	451	-6.73	3.43	12	0.93	-554.00	1086.00	13850	20230504	-73.07	2510	20230314	48.61	13850	-73.07	20230504	2510	48.61	20230314	13850	-73.07	20230504	2510	48.61	20230314	0.08	N	011230	1000	121 억	723824	N	N	0	N	N
175	20231101	110237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3730	60	2	1.63	398375565	105587	36.98	3660	3875	3660	4770	2570	3670	3772.96	5.98	49754	4230	3950	3800	3520	3370	3875	3445	121	1100	1000	2270	5	1	12102700	451	-6.73	3.43	12	0.87	-554.00	1086.00	13850	20230504	-73.07	2510	20230314	48.61	13850	-73.07	20230504	2510	48.61	20230314	13850	-73.07	20230504	2510	48.61	20230314	0.08	N	011230	1000	121 억	723824	N	N	0	N	N
176	20231101	100235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3790	120	2	3.27	290657535	76769	26.89	3660	3875	3660	4770	2570	3670	3786.13	5.98	40657	4230	3950	3800	3520	3370	3875	3445	121	1100	1000	2270	5	1	12102700	459	-6.84	3.49	12	0.63	-554.00	1086.00	13850	20230504	-72.64	2510	20230314	51.00	13850	-72.64	20230504	2510	51.00	20230314	13850	-72.64	20230504	2510	51.00	20230314	0.08	N	011230	1000	121 억	723824	N	N	0	N	N
177	20231101	090236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3750	80	2	2.18	34263105	9250	3.24	3660	3750	3660	4770	2570	3670	3704.12	5.98	6048	4230	3950	3800	3520	3370	3875	3445	121	1100	1000	2270	5	1	12102700	454	-6.77	3.45	12	0.08	-554.00	1086.00	13850	20230504	-72.92	2510	20230314	49.40	13850	-72.92	20230504	2510	49.40	20230314	13850	-72.92	20230504	2510	49.40	20230314	0.08	N	011230	1000	121 억	723824	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History