KissMeData/011690/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

74 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	160305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2990	-10	5	-0.33	273246895	91195	27.33	3040	3060	2930	3900	2100	3000	2996.29	2.01	-10264	3246	3122	3036	2912	2826	3185	2975	914	900	2500	2040	5	1	36574394	1094	-42.71	1.15	12	0.25	-70.00	2590.00	9310	20230420	-67.88	2715	20231122	10.13	9310	-67.88	20230420	2715	10.13	20231122	4900	-38.98	20230919	581	414.63	20230103	0.50	N	011690	2500	914 억	734970	N	N	0	N	N
3	20231130	150306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3000	0	3	0.00	259790320	86699	25.99	3040	3060	2930	3900	2100	3000	2996.46	2.01	-8276	3246	3122	3036	2912	2826	3185	2975	914	900	2500	2040	5	1	36574394	1097	-42.86	1.16	12	0.24	-70.00	2590.00	9310	20230420	-67.78	2715	20231122	10.50	9310	-67.78	20230420	2715	10.50	20231122	4900	-38.78	20230919	581	416.35	20230103	0.50	N	011690	2500	914 억	734970	N	N	0	N	N
4	20231130	140304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3020	20	2	0.67	213186615	71181	21.33	3040	3060	2930	3900	2100	3000	2994.99	2.01	-10957	3246	3122	3036	2912	2826	3185	2975	914	900	2500	2040	5	1	36574394	1105	-43.14	1.17	12	0.19	-70.00	2590.00	9310	20230420	-67.56	2715	20231122	11.23	9310	-67.56	20230420	2715	11.23	20231122	4900	-38.37	20230919	581	419.79	20230103	0.50	N	011690	2500	914 억	734970	N	N	0	N	N
5	20231130	130304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3030	30	2	1.00	190373460	63618	19.07	3040	3060	2930	3900	2100	3000	2992.45	2.01	-11071	3246	3122	3036	2912	2826	3185	2975	914	900	2500	2040	5	1	36574394	1108	-43.29	1.17	12	0.17	-70.00	2590.00	9310	20230420	-67.45	2715	20231122	11.60	9310	-67.45	20230420	2715	11.60	20231122	4900	-38.16	20230919	581	421.51	20230103	0.50	N	011690	2500	914 억	734970	N	N	0	N	N
6	20231130	120309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3025	25	2	0.83	180660025	60413	18.11	3040	3060	2930	3900	2100	3000	2990.42	2.01	-11578	3246	3122	3036	2912	2826	3185	2975	914	900	2500	2040	5	1	36574394	1106	-43.21	1.17	12	0.17	-70.00	2590.00	9310	20230420	-67.51	2715	20231122	11.42	9310	-67.51	20230420	2715	11.42	20231122	4900	-38.27	20230919	581	420.65	20230103	0.50	N	011690	2500	914 억	734970	N	N	0	N	N
7	20231130	110306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3035	35	2	1.17	165464555	55387	16.60	3040	3060	2930	3900	2100	3000	2987.43	2.01	-11531	3246	3122	3036	2912	2826	3185	2975	914	900	2500	2040	5	1	36574394	1110	-43.36	1.17	12	0.15	-70.00	2590.00	9310	20230420	-67.40	2715	20231122	11.79	9310	-67.40	20230420	2715	11.79	20231122	4900	-38.06	20230919	581	422.38	20230103	0.50	N	011690	2500	914 억	734970	N	N	0	N	N
8	20231130	100303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3030	30	2	1.00	151464255	50757	15.21	3040	3060	2930	3900	2100	3000	2984.11	2.01	-11149	3246	3122	3036	2912	2826	3185	2975	914	900	2500	2040	5	1	36574394	1108	-43.29	1.17	12	0.14	-70.00	2590.00	9310	20230420	-67.45	2715	20231122	11.60	9310	-67.45	20230420	2715	11.60	20231122	4900	-38.16	20230919	581	421.51	20230103	0.50	N	011690	2500	914 억	734970	N	N	0	N	N
9	20231130	090305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2955	-45	5	-1.50	49406740	16516	4.95	3040	3040	2955	3900	2100	3000	2991.45	2.01	-11754	3246	3122	3036	2912	2826	3185	2975	914	900	2500	2040	5	1	36574394	1081	-42.21	1.14	12	0.05	-70.00	2590.00	9310	20230420	-68.26	2715	20231122	8.84	9310	-68.26	20230420	2715	8.84	20231122	4900	-39.69	20230919	581	408.61	20230103	0.50	N	011690	2500	914 억	734970	N	N	0	N	N
10	20231129	160304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3000	60	2	2.04	1012942700	332692	210.23	2950	3160	2950	3820	2060	2940	3044.75	2.13	-44573	3096	3017	2911	2832	2726	3057	2872	914	880	2500	1990	5	1	36574394	1097	-42.86	1.16	12	0.91	-70.00	2590.00	9310	20230420	-67.78	2715	20231122	10.50	9310	-67.78	20230420	2715	10.50	20231122	4900	-38.78	20230919	581	416.35	20230103	0.51	N	011690	2500	914 억	780336	N	N	0	N	N
11	20231129	150305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2975	35	2	1.19	988276455	324421	205.00	2950	3160	2950	3820	2060	2940	3046.35	2.13	-43876	3096	3017	2911	2832	2726	3057	2872	914	880	2500	1990	5	1	36574394	1088	-42.50	1.15	12	0.89	-70.00	2590.00	9310	20230420	-68.05	2715	20231122	9.58	9310	-68.05	20230420	2715	9.58	20231122	4900	-39.29	20230919	581	412.05	20230103	0.51	N	011690	2500	914 억	780336	N	N	0	N	N
12	20231129	140304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2990	50	2	1.70	962830215	315890	199.61	2950	3160	2950	3820	2060	2940	3048.06	2.13	-42935	3096	3017	2911	2832	2726	3057	2872	914	880	2500	1990	5	1	36574394	1094	-42.71	1.15	12	0.86	-70.00	2590.00	9310	20230420	-67.88	2715	20231122	10.13	9310	-67.88	20230420	2715	10.13	20231122	4900	-38.98	20230919	581	414.63	20230103	0.51	N	011690	2500	914 억	780336	N	N	0	N	N
13	20231129	130306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3005	65	2	2.21	906623045	297033	187.69	2950	3160	2950	3820	2060	2940	3052.34	2.13	-39221	3096	3017	2911	2832	2726	3057	2872	914	880	2500	1990	5	1	36574394	1099	-42.93	1.16	12	0.81	-70.00	2590.00	9310	20230420	-67.72	2715	20231122	10.68	9310	-67.72	20230420	2715	10.68	20231122	4900	-38.67	20230919	581	417.21	20230103	0.51	N	011690	2500	914 억	780336	N	N	0	N	N
14	20231129	120305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2995	55	2	1.87	885040760	289823	183.14	2950	3160	2950	3820	2060	2940	3053.81	2.13	-36195	3096	3017	2911	2832	2726	3057	2872	914	880	2500	1990	5	1	36574394	1095	-42.79	1.16	12	0.79	-70.00	2590.00	9310	20230420	-67.83	2715	20231122	10.31	9310	-67.83	20230420	2715	10.31	20231122	4900	-38.88	20230919	581	415.49	20230103	0.51	N	011690	2500	914 억	780336	N	N	0	N	N
15	20231129	110304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3035	95	2	3.23	814941960	266508	168.41	2950	3160	2950	3820	2060	2940	3057.94	2.13	-29326	3096	3017	2911	2832	2726	3057	2872	914	880	2500	1990	5	1	36574394	1110	-43.36	1.17	12	0.73	-70.00	2590.00	9310	20230420	-67.40	2715	20231122	11.79	9310	-67.40	20230420	2715	11.79	20231122	4900	-38.06	20230919	581	422.38	20230103	0.51	N	011690	2500	914 억	780336	N	N	0	N	N
16	20231129	100303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3055	115	2	3.91	356019695	117640	74.34	2950	3070	2950	3820	2060	2940	3026.50	2.13	1972	3096	3017	2911	2832	2726	3057	2872	914	880	2500	1990	5	1	36574394	1117	-43.64	1.18	12	0.32	-70.00	2590.00	9310	20230420	-67.19	2715	20231122	12.52	9310	-67.19	20230420	2715	12.52	20231122	4900	-37.65	20230919	581	425.82	20230103	0.51	N	011690	2500	914 억	780336	N	N	0	N	N
17	20231129	090302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2975	35	2	1.19	3979035	1345	0.85	2950	2975	2950	3820	2060	2940	2961.74	2.13	-393	3096	3017	2911	2832	2726	3057	2872	914	880	2500	1990	5	1	36574394	1088	-42.50	1.15	12	0.00	-70.00	2590.00	9310	20230420	-68.05	2715	20231122	9.58	9310	-68.05	20230420	2715	9.58	20231122	4900	-39.29	20230919	581	412.05	20230103	0.51	N	011690	2500	914 억	780336	N	N	0	N	N
18	20231128	160304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2940	130	2	4.63	461025650	157696	76.27	2815	2990	2805	3650	1970	2810	2923.50	2.06	25522	3096	2952	2856	2712	2616	3025	2785	914	840	2500	1910	5	1	36574394	1075	-42.00	1.14	12	0.43	-70.00	2590.00	9310	20230420	-68.42	2715	20231122	8.29	9310	-68.42	20230420	2715	8.29	20231122	4900	-40.00	20230919	581	406.02	20230103	0.52	N	011690	2500	914 억	752260	N	N	0	N	N
19	20231128	150248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2935	125	2	4.45	437871185	149815	72.45	2815	2990	2805	3650	1970	2810	2922.75	2.06	24718	3096	2952	2856	2712	2616	3025	2785	914	840	2500	1910	5	1	36574394	1073	-41.93	1.13	12	0.41	-70.00	2590.00	9310	20230420	-68.47	2715	20231122	8.10	9310	-68.47	20230420	2715	8.10	20231122	4900	-40.10	20230919	581	405.16	20230103	0.52	N	011690	2500	914 억	752260	N	N	0	N	N
20	20231128	140302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2925	115	2	4.09	347377965	118847	57.48	2815	2990	2805	3650	1970	2810	2922.90	2.06	20096	3096	2952	2856	2712	2616	3025	2785	914	840	2500	1910	5	1	36574394	1070	-41.79	1.13	12	0.32	-70.00	2590.00	9310	20230420	-68.58	2715	20231122	7.73	9310	-68.58	20230420	2715	7.73	20231122	4900	-40.31	20230919	581	403.44	20230103	0.52	N	011690	2500	914 억	752260	N	N	0	N	N
21	20231128	130303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2960	150	2	5.34	309487455	105984	51.26	2815	2990	2805	3650	1970	2810	2920.13	2.06	18103	3096	2952	2856	2712	2616	3025	2785	914	840	2500	1910	5	1	36574394	1083	-42.29	1.14	12	0.29	-70.00	2590.00	9310	20230420	-68.21	2715	20231122	9.02	9310	-68.21	20230420	2715	9.02	20231122	4900	-39.59	20230919	581	409.47	20230103	0.52	N	011690	2500	914 억	752260	N	N	0	N	N
22	20231128	120302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2960	150	2	5.34	254752255	87550	42.34	2815	2985	2805	3650	1970	2810	2909.79	2.06	15849	3096	2952	2856	2712	2616	3025	2785	914	840	2500	1910	5	1	36574394	1083	-42.29	1.14	12	0.24	-70.00	2590.00	9310	20230420	-68.21	2715	20231122	9.02	9310	-68.21	20230420	2715	9.02	20231122	4900	-39.59	20230919	581	409.47	20230103	0.52	N	011690	2500	914 억	752260	N	N	0	N	N
23	20231128	110302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2915	105	2	3.74	118902400	41511	20.08	2815	2920	2805	3650	1970	2810	2864.36	2.06	8822	3096	2952	2856	2712	2616	3025	2785	914	840	2500	1910	5	1	36574394	1066	-41.64	1.13	12	0.11	-70.00	2590.00	9310	20230420	-68.69	2715	20231122	7.37	9310	-68.69	20230420	2715	7.37	20231122	4900	-40.51	20230919	581	401.72	20230103	0.52	N	011690	2500	914 억	752260	N	N	0	N	N
24	20231128	100303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2850	40	2	1.42	38290930	13512	6.53	2815	2855	2805	3650	1970	2810	2833.85	2.06	1928	3096	2952	2856	2712	2616	3025	2785	914	840	2500	1910	5	1	36574394	1042	-40.71	1.10	12	0.04	-70.00	2590.00	9310	20230420	-69.39	2715	20231122	4.97	9310	-69.39	20230420	2715	4.97	20231122	4900	-41.84	20230919	581	390.53	20230103	0.52	N	011690	2500	914 억	752260	N	N	0	N	N
25	20231128	090301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2815	5	2	0.18	4070490	1446	0.70	2815	2815	2815	3650	1970	2810	2815.00	2.06	691	3096	2952	2856	2712	2616	3025	2785	914	840	2500	1910	5	1	36574394	1030	-40.21	1.09	12	0.00	-70.00	2590.00	9310	20230420	-69.76	2715	20231122	3.68	9310	-69.76	20230420	2715	3.68	20231122	4900	-42.55	20230919	581	384.51	20230103	0.52	N	011690	2500	914 억	752260	N	N	0	N	N
26	20231127	160303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2810	-20	5	-0.71	582029800	203750	223.78	2805	3000	2760	3675	1985	2830	2856.74	2.15	-27845	2923	2876	2818	2771	2713	2900	2795	914	845	2500	1920	5	1	36574394	1028	-40.14	1.08	12	0.56	-70.00	2590.00	9310	20230420	-69.82	2715	20231122	3.50	9310	-69.82	20230420	2715	3.50	20231122	4900	-42.65	20230919	581	383.65	20230103	0.51	N	011690	2500	914 억	785818	N	N	0	N	N
27	20231127	150301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2815	-15	5	-0.53	564686515	197584	217.01	2805	3000	2760	3675	1985	2830	2857.96	2.15	-29485	2923	2876	2818	2771	2713	2900	2795	914	845	2500	1920	5	1	36574394	1030	-40.21	1.09	12	0.54	-70.00	2590.00	9310	20230420	-69.76	2715	20231122	3.68	9310	-69.76	20230420	2715	3.68	20231122	4900	-42.55	20230919	581	384.51	20230103	0.51	N	011690	2500	914 억	785818	N	N	0	N	N
28	20231127	140303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2835	5	2	0.18	512690325	179154	196.76	2805	3000	2760	3675	1985	2830	2861.73	2.15	-32525	2923	2876	2818	2771	2713	2900	2795	914	845	2500	1920	5	1	36574394	1037	-40.50	1.09	12	0.49	-70.00	2590.00	9310	20230420	-69.55	2715	20231122	4.42	9310	-69.55	20230420	2715	4.42	20231122	4900	-42.14	20230919	581	387.95	20230103	0.51	N	011690	2500	914 억	785818	N	N	0	N	N
29	20231127	130303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2765	-65	5	-2.30	95073190	34116	37.47	2805	2820	2760	3675	1985	2830	2786.76	2.15	-8603	2923	2876	2818	2771	2713	2900	2795	914	845	2500	1920	5	1	36574394	1011	-39.50	1.07	12	0.09	-70.00	2590.00	9310	20230420	-70.30	2715	20231122	1.84	9310	-70.30	20230420	2715	1.84	20231122	4900	-43.57	20230919	581	375.90	20230103	0.51	N	011690	2500	914 억	785818	N	N	0	N	N
30	20231127	120303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2790	-40	5	-1.41	65522575	23462	25.77	2805	2820	2770	3675	1985	2830	2792.71	2.15	-3498	2923	2876	2818	2771	2713	2900	2795	914	845	2500	1920	5	1	36574394	1020	-39.86	1.08	12	0.06	-70.00	2590.00	9310	20230420	-70.03	2715	20231122	2.76	9310	-70.03	20230420	2715	2.76	20231122	4900	-43.06	20230919	581	380.21	20230103	0.51	N	011690	2500	914 억	785818	N	N	0	N	N
31	20231127	110259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2815	-15	5	-0.53	46731805	16719	18.36	2805	2820	2775	3675	1985	2830	2795.13	2.15	-3919	2923	2876	2818	2771	2713	2900	2795	914	845	2500	1920	5	1	36574394	1030	-40.21	1.09	12	0.05	-70.00	2590.00	9310	20230420	-69.76	2715	20231122	3.68	9310	-69.76	20230420	2715	3.68	20231122	4900	-42.55	20230919	581	384.51	20230103	0.51	N	011690	2500	914 억	785818	N	N	0	N	N
32	20231127	100259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2790	-40	5	-1.41	33969515	12151	13.35	2805	2820	2780	3675	1985	2830	2795.61	2.15	-2006	2923	2876	2818	2771	2713	2900	2795	914	845	2500	1920	5	1	36574394	1020	-39.86	1.08	12	0.03	-70.00	2590.00	9310	20230420	-70.03	2715	20231122	2.76	9310	-70.03	20230420	2715	2.76	20231122	4900	-43.06	20230919	581	380.21	20230103	0.51	N	011690	2500	914 억	785818	N	N	0	N	N
33	20231127	090259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2810	-20	5	-0.71	9778700	3485	3.83	2805	2820	2805	3675	1985	2830	2805.94	2.15	753	2923	2876	2818	2771	2713	2900	2795	914	845	2500	1920	5	1	36574394	1028	-40.14	1.08	12	0.01	-70.00	2590.00	9310	20230420	-69.82	2715	20231122	3.50	9310	-69.82	20230420	2715	3.50	20231122	4900	-42.65	20230919	581	383.65	20230103	0.51	N	011690	2500	914 억	785818	N	N	0	N	N
34	20231124	160255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2830	30	2	1.07	256236170	91047	78.87	2800	2865	2760	3640	1960	2800	2814.29	2.09	23651	2870	2835	2780	2745	2690	2852	2762	914	840	2500	1900	5	1	36574394	1035	-40.43	1.09	12	0.25	-70.00	2590.00	9310	20230420	-69.60	2715	20231122	4.24	9310	-69.60	20230420	2715	4.24	20231122	4900	-42.24	20230919	581	387.09	20230103	0.50	N	011690	2500	914 억	763576	N	N	0	N	N
35	20231124	150302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2790	-10	5	-0.36	232734295	82686	71.62	2800	2865	2760	3640	1960	2800	2814.68	2.09	22006	2870	2835	2780	2745	2690	2852	2762	914	840	2500	1900	5	1	36574394	1020	-39.86	1.08	12	0.23	-70.00	2590.00	9310	20230420	-70.03	2715	20231122	2.76	9310	-70.03	20230420	2715	2.76	20231122	4900	-43.06	20230919	581	380.21	20230103	0.50	N	011690	2500	914 억	763576	N	N	0	N	N
36	20231124	140301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2825	25	2	0.89	158930645	56242	48.72	2800	2865	2760	3640	1960	2800	2825.84	2.09	14736	2870	2835	2780	2745	2690	2852	2762	914	840	2500	1900	5	1	36574394	1033	-40.36	1.09	12	0.15	-70.00	2590.00	9310	20230420	-69.66	2715	20231122	4.05	9310	-69.66	20230420	2715	4.05	20231122	4900	-42.35	20230919	581	386.23	20230103	0.50	N	011690	2500	914 억	763576	N	N	0	N	N
37	20231124	130300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2835	35	2	1.25	115353770	40795	35.34	2800	2865	2760	3640	1960	2800	2827.64	2.09	15437	2870	2835	2780	2745	2690	2852	2762	914	840	2500	1900	5	1	36574394	1037	-40.50	1.09	12	0.11	-70.00	2590.00	9310	20230420	-69.55	2715	20231122	4.42	9310	-69.55	20230420	2715	4.42	20231122	4900	-42.14	20230919	581	387.95	20230103	0.50	N	011690	2500	914 억	763576	N	N	0	N	N
38	20231124	120302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2840	40	2	1.43	108804955	38483	33.34	2800	2865	2760	3640	1960	2800	2827.35	2.09	14892	2870	2835	2780	2745	2690	2852	2762	914	840	2500	1900	5	1	36574394	1039	-40.57	1.10	12	0.11	-70.00	2590.00	9310	20230420	-69.50	2715	20231122	4.60	9310	-69.50	20230420	2715	4.60	20231122	4900	-42.04	20230919	581	388.81	20230103	0.50	N	011690	2500	914 억	763576	N	N	0	N	N
39	20231124	110300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2855	55	2	1.96	96431355	34122	29.56	2800	2865	2760	3640	1960	2800	2826.08	2.09	13954	2870	2835	2780	2745	2690	2852	2762	914	840	2500	1900	5	1	36574394	1044	-40.79	1.10	12	0.09	-70.00	2590.00	9310	20230420	-69.33	2715	20231122	5.16	9310	-69.33	20230420	2715	5.16	20231122	4900	-41.73	20230919	581	391.39	20230103	0.50	N	011690	2500	914 억	763576	N	N	0	N	N
40	20231124	100258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2830	30	2	1.07	47286000	16813	14.56	2800	2845	2760	3640	1960	2800	2812.47	2.09	4533	2870	2835	2780	2745	2690	2852	2762	914	840	2500	1900	5	1	36574394	1035	-40.43	1.09	12	0.05	-70.00	2590.00	9310	20230420	-69.60	2715	20231122	4.24	9310	-69.60	20230420	2715	4.24	20231122	4900	-42.24	20230919	581	387.09	20230103	0.50	N	011690	2500	914 억	763576	N	N	0	N	N
41	20231124	090259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2760	-40	5	-1.43	1249335	447	0.39	2800	2810	2760	3640	1960	2800	2794.93	2.09	8	2870	2835	2780	2745	2690	2852	2762	914	840	2500	1900	5	1	36574394	1009	-39.43	1.07	12	0.00	-70.00	2590.00	9310	20230420	-70.35	2715	20231122	1.66	9310	-70.35	20230420	2715	1.66	20231122	4900	-43.67	20230919	581	375.04	20230103	0.50	N	011690	2500	914 억	763576	N	N	0	N	N
42	20231123	160256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2800	25	2	0.90	319397625	115424	43.77	2740	2815	2725	3605	1945	2775	2767.17	2.02	-7029	2915	2845	2780	2710	2645	2812	2677	914	830	2500	1880	5	1	36574394	1024	-40.00	1.08	12	0.32	-70.00	2590.00	9310	20230420	-69.92	2715	20231122	3.13	9310	-69.92	20230420	2715	3.13	20231122	4900	-42.86	20230919	581	381.93	20230103	0.44	N	011690	2500	914 억	740398	N	N	0	N	N
43	20231123	150304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2795	20	2	0.72	295610230	106918	40.54	2740	2815	2725	3605	1945	2775	2764.83	2.02	-5635	2915	2845	2780	2710	2645	2812	2677	914	830	2500	1880	5	1	36574394	1022	-39.93	1.08	12	0.29	-70.00	2590.00	9310	20230420	-69.98	2715	20231122	2.95	9310	-69.98	20230420	2715	2.95	20231122	4900	-42.96	20230919	581	381.07	20230103	0.44	N	011690	2500	914 억	740398	N	N	0	N	N
44	20231123	140301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2795	20	2	0.72	207628005	75485	28.62	2740	2815	2725	3605	1945	2775	2750.59	2.02	-7366	2915	2845	2780	2710	2645	2812	2677	914	830	2500	1880	5	1	36574394	1022	-39.93	1.08	12	0.21	-70.00	2590.00	9310	20230420	-69.98	2715	20231122	2.95	9310	-69.98	20230420	2715	2.95	20231122	4900	-42.96	20230919	581	381.07	20230103	0.44	N	011690	2500	914 억	740398	N	N	0	N	N
45	20231123	130302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2730	-45	5	-1.62	113736320	41434	15.71	2740	2815	2730	3605	1945	2775	2745.00	2.02	-14094	2915	2845	2780	2710	2645	2812	2677	914	830	2500	1880	5	1	36574394	998	-39.00	1.05	12	0.11	-70.00	2590.00	9310	20230420	-70.68	2715	20231122	0.55	9310	-70.68	20230420	2715	0.55	20231122	4900	-44.29	20230919	581	369.88	20230103	0.44	N	011690	2500	914 억	740398	N	N	0	N	N
46	20231123	120259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2740	-35	5	-1.26	86842395	31600	11.98	2740	2815	2730	3605	1945	2775	2748.18	2.02	-7915	2915	2845	2780	2710	2645	2812	2677	914	830	2500	1880	5	1	36574394	1002	-39.14	1.06	12	0.09	-70.00	2590.00	9310	20230420	-70.57	2715	20231122	0.92	9310	-70.57	20230420	2715	0.92	20231122	4900	-44.08	20230919	581	371.60	20230103	0.44	N	011690	2500	914 억	740398	N	N	0	N	N
47	20231123	110303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2745	-30	5	-1.08	55440805	20132	7.63	2740	2815	2730	3605	1945	2775	2753.86	2.02	-3227	2915	2845	2780	2710	2645	2812	2677	914	830	2500	1880	5	1	36574394	1004	-39.21	1.06	12	0.06	-70.00	2590.00	9310	20230420	-70.52	2715	20231122	1.10	9310	-70.52	20230420	2715	1.10	20231122	4900	-43.98	20230919	581	372.46	20230103	0.44	N	011690	2500	914 억	740398	N	N	0	N	N
48	20231123	100300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2770	-5	5	-0.18	30030050	10899	4.13	2740	2815	2730	3605	1945	2775	2755.30	2.02	-1270	2915	2845	2780	2710	2645	2812	2677	914	830	2500	1880	5	1	36574394	1013	-39.57	1.07	12	0.03	-70.00	2590.00	9310	20230420	-70.25	2715	20231122	2.03	9310	-70.25	20230420	2715	2.03	20231122	4900	-43.47	20230919	581	376.76	20230103	0.44	N	011690	2500	914 억	740398	N	N	0	N	N
49	20231123	090257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2755	-20	5	-0.72	3987355	1451	0.55	2740	2815	2740	3605	1945	2775	2748.00	2.02	239	2915	2845	2780	2710	2645	2812	2677	914	830	2500	1880	5	1	36574394	1008	-39.36	1.06	12	0.00	-70.00	2590.00	9310	20230420	-70.41	2715	20231122	1.47	9310	-70.41	20230420	2715	1.47	20231122	4900	-43.78	20230919	581	374.18	20230103	0.44	N	011690	2500	914 억	740398	N	N	0	N	N
50	20231122	160252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2775	-35	5	-1.25	726934725	262317	105.70	2810	2850	2715	3650	1970	2810	2771.21	2.14	-72621	2916	2862	2801	2747	2686	2832	2717	914	840	2500	1910	5	1	36574394	1015	-39.64	1.07	12	0.72	-70.00	2590.00	9310	20230420	-70.19	2715	20231122	2.21	9310	-70.19	20230420	2715	2.21	20231122	4900	-43.37	20230919	581	377.62	20230103	0.44	N	011690	2500	914 억	783340	N	N	1	N	N
51	20231122	150256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2735	-75	5	-2.67	681895555	245947	99.10	2810	2850	2715	3650	1970	2810	2772.53	2.14	-64372	2916	2862	2801	2747	2686	2832	2717	914	840	2500	1910	5	1	36574394	1000	-39.07	1.06	12	0.67	-70.00	2590.00	9310	20230420	-70.62	2715	20231122	0.74	9310	-70.62	20230420	2715	0.74	20231122	4900	-44.18	20230919	581	370.74	20230103	0.44	N	011690	2500	914 억	783340	N	N	1	N	N
52	20231122	140251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2800	-10	5	-0.36	296205380	106000	42.71	2810	2850	2765	3650	1970	2810	2794.39	2.14	-15991	2916	2862	2801	2747	2686	2832	2717	914	840	2500	1910	5	1	36574394	1024	-40.00	1.08	12	0.29	-70.00	2590.00	9310	20230420	-69.92	2740	20231121	2.19	9310	-69.92	20230420	2740	2.19	20231121	4900	-42.86	20230919	581	381.93	20230103	0.44	N	011690	2500	914 억	783340	N	N	1	N	N
53	20231122	130303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2815	5	2	0.18	235038975	84294	33.97	2810	2830	2765	3650	1970	2810	2788.32	2.14	-20680	2916	2862	2801	2747	2686	2832	2717	914	840	2500	1910	5	1	36574394	1030	-40.21	1.09	12	0.23	-70.00	2590.00	9310	20230420	-69.76	2740	20231121	2.74	9310	-69.76	20230420	2740	2.74	20231121	4900	-42.55	20230919	581	384.51	20230103	0.44	N	011690	2500	914 억	783340	N	N	1	N	N
54	20231122	120304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2785	-25	5	-0.89	171420640	61541	24.80	2810	2830	2765	3650	1970	2810	2785.47	2.14	-15826	2916	2862	2801	2747	2686	2832	2717	914	840	2500	1910	5	1	36574394	1019	-39.79	1.08	12	0.17	-70.00	2590.00	9310	20230420	-70.09	2740	20231121	1.64	9310	-70.09	20230420	2740	1.64	20231121	4900	-43.16	20230919	581	379.35	20230103	0.44	N	011690	2500	914 억	783340	N	N	1	N	N
55	20231122	110311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2780	-30	5	-1.07	138647540	49731	20.04	2810	2830	2765	3650	1970	2810	2787.95	2.14	-13135	2916	2862	2801	2747	2686	2832	2717	914	840	2500	1910	5	1	36574394	1017	-39.71	1.07	12	0.14	-70.00	2590.00	9310	20230420	-70.14	2740	20231121	1.46	9310	-70.14	20230420	2740	1.46	20231121	4900	-43.27	20230919	581	378.49	20230103	0.44	N	011690	2500	914 억	783340	N	N	1	N	N
56	20231122	100304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2795	-15	5	-0.53	76987855	27607	11.12	2810	2830	2765	3650	1970	2810	2788.71	2.14	-7690	2916	2862	2801	2747	2686	2832	2717	914	840	2500	1910	5	1	36574394	1022	-39.93	1.08	12	0.08	-70.00	2590.00	9310	20230420	-69.98	2740	20231121	2.01	9310	-69.98	20230420	2740	2.01	20231121	4900	-42.96	20230919	581	381.07	20230103	0.44	N	011690	2500	914 억	783340	N	N	1	N	N
57	20231122	090253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2795	-15	5	-0.53	2176860	775	0.31	2810	2830	2790	3650	1970	2810	2808.85	2.14	-317	2916	2862	2801	2747	2686	2832	2717	914	840	2500	1910	5	1	36574394	1022	-39.93	1.08	12	0.00	-70.00	2590.00	9310	20230420	-69.98	2740	20231121	2.01	9310	-69.98	20230420	2740	2.01	20231121	4900	-42.96	20230919	581	381.07	20230103	0.44	N	011690	2500	914 억	783340	N	N	1	N	N
58	20231121	160255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2810	-20	5	-0.71	688927980	248168	220.35	2830	2855	2740	3675	1985	2830	2776.04	2.09	10988	2940	2885	2835	2780	2730	2912	2807	914	845	2500	1920	5	1	36574394	1028	-40.14	1.08	12	0.68	-70.00	2590.00	9310	20230420	-69.82	2740	20231121	2.55	9310	-69.82	20230420	2740	2.55	20231121	4900	-42.65	20230919	581	383.65	20230103	0.44	N	011690	2500	914 억	763730	N	N	1	N	N
59	20231121	150255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2775	-55	5	-1.94	646722310	233105	206.98	2830	2855	2740	3675	1985	2830	2774.38	2.09	12292	2940	2885	2835	2780	2730	2912	2807	914	845	2500	1920	5	1	36574394	1015	-39.64	1.07	12	0.64	-70.00	2590.00	9310	20230420	-70.19	2740	20231121	1.28	9310	-70.19	20230420	2740	1.28	20231121	4900	-43.37	20230919	581	377.62	20230103	0.44	N	011690	2500	914 억	763730	N	N	0	N	N
60	20231121	140252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2780	-50	5	-1.77	525787835	189470	168.24	2830	2855	2740	3675	1985	2830	2775.05	2.09	3781	2940	2885	2835	2780	2730	2912	2807	914	845	2500	1920	5	1	36574394	1017	-39.71	1.07	12	0.52	-70.00	2590.00	9310	20230420	-70.14	2740	20231121	1.46	9310	-70.14	20230420	2740	1.46	20231121	4900	-43.27	20230919	581	378.49	20230103	0.44	N	011690	2500	914 억	763730	N	N	0	N	N
61	20231121	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2765	-65	5	-2.30	483136115	174101	154.59	2830	2855	2740	3675	1985	2830	2775.03	2.09	-882	2940	2885	2835	2780	2730	2912	2807	914	845	2500	1920	5	1	36574394	1011	-39.50	1.07	12	0.48	-70.00	2590.00	9310	20230420	-70.30	2740	20231121	0.91	9310	-70.30	20230420	2740	0.91	20231121	4900	-43.57	20230919	581	375.90	20230103	0.44	N	011690	2500	914 억	763730	N	N	0	N	N
62	20231121	120252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2765	-65	5	-2.30	433809420	156225	138.72	2830	2855	2740	3675	1985	2830	2776.82	2.09	-4014	2940	2885	2835	2780	2730	2912	2807	914	845	2500	1920	5	1	36574394	1011	-39.50	1.07	12	0.43	-70.00	2590.00	9310	20230420	-70.30	2740	20231121	0.91	9310	-70.30	20230420	2740	0.91	20231121	4900	-43.57	20230919	581	375.90	20230103	0.44	N	011690	2500	914 억	763730	N	N	0	N	N
63	20231121	110251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2790	-40	5	-1.41	245362475	88028	78.16	2830	2855	2740	3675	1985	2830	2787.32	2.09	-4033	2940	2885	2835	2780	2730	2912	2807	914	845	2500	1920	5	1	36574394	1020	-39.86	1.08	12	0.24	-70.00	2590.00	9310	20230420	-70.03	2740	20231121	1.82	9310	-70.03	20230420	2740	1.82	20231121	4900	-43.06	20230919	581	380.21	20230103	0.44	N	011690	2500	914 억	763730	N	N	0	N	N
64	20231121	100247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2775	-55	5	-1.94	211852405	76015	67.50	2830	2855	2740	3675	1985	2830	2786.98	2.09	-8217	2940	2885	2835	2780	2730	2912	2807	914	845	2500	1920	5	1	36574394	1015	-39.64	1.07	12	0.21	-70.00	2590.00	9310	20230420	-70.19	2740	20231121	1.28	9310	-70.19	20230420	2740	1.28	20231121	4900	-43.37	20230919	581	377.62	20230103	0.44	N	011690	2500	914 억	763730	N	N	0	N	N
65	20231121	090248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2840	10	2	0.35	11126560	3927	3.49	2830	2855	2830	3675	1985	2830	2833.35	2.09	2098	2940	2885	2835	2780	2730	2912	2807	914	845	2500	1920	5	1	36574394	1039	-40.57	1.10	12	0.01	-70.00	2590.00	9310	20230420	-69.50	2745	20231117	3.46	9310	-69.50	20230420	2745	3.46	20231117	4900	-42.04	20230919	581	388.81	20230103	0.44	N	011690	2500	914 억	763730	N	N	0	N	N
66	20231120	160249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2830	0	3	0.00	319178390	112622	48.95	2820	2890	2785	3675	1985	2830	2834.07	1.94	48376	3146	2987	2866	2707	2586	2927	2647	914	845	2500	1920	5	1	36574394	1035	-40.43	1.09	12	0.31	-70.00	2590.00	9310	20230420	-69.60	2745	20231117	3.10	9310	-69.60	20230420	2745	3.10	20231117	4900	-42.24	20230919	581	387.09	20230103	0.44	N	011690	2500	914 억	710473	N	N	0	N	N
67	20231120	150251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2835	5	2	0.18	304469160	107428	46.69	2820	2890	2785	3675	1985	2830	2834.17	1.94	47929	3146	2987	2866	2707	2586	2927	2647	914	845	2500	1920	5	1	36574394	1037	-40.50	1.09	12	0.29	-70.00	2590.00	9310	20230420	-69.55	2745	20231117	3.28	9310	-69.55	20230420	2745	3.28	20231117	4900	-42.14	20230919	581	387.95	20230103	0.44	N	011690	2500	914 억	710473	N	N	0	N	N
68	20231120	140251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2830	0	3	0.00	265470405	93667	40.71	2820	2890	2785	3675	1985	2830	2834.19	1.94	41647	3146	2987	2866	2707	2586	2927	2647	914	845	2500	1920	5	1	36574394	1035	-40.43	1.09	12	0.26	-70.00	2590.00	9310	20230420	-69.60	2745	20231117	3.10	9310	-69.60	20230420	2745	3.10	20231117	4900	-42.24	20230919	581	387.09	20230103	0.44	N	011690	2500	914 억	710473	N	N	0	N	N
69	20231120	130249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2845	15	2	0.53	217185875	76649	33.31	2820	2890	2785	3675	1985	2830	2833.51	1.94	32324	3146	2987	2866	2707	2586	2927	2647	914	845	2500	1920	5	1	36574394	1041	-40.64	1.10	12	0.21	-70.00	2590.00	9310	20230420	-69.44	2745	20231117	3.64	9310	-69.44	20230420	2745	3.64	20231117	4900	-41.94	20230919	581	389.67	20230103	0.44	N	011690	2500	914 억	710473	N	N	0	N	N
70	20231120	120249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2830	0	3	0.00	168103440	59331	25.79	2820	2890	2785	3675	1985	2830	2833.32	1.94	22675	3146	2987	2866	2707	2586	2927	2647	914	845	2500	1920	5	1	36574394	1035	-40.43	1.09	12	0.16	-70.00	2590.00	9310	20230420	-69.60	2745	20231117	3.10	9310	-69.60	20230420	2745	3.10	20231117	4900	-42.24	20230919	581	387.09	20230103	0.44	N	011690	2500	914 억	710473	N	N	0	N	N
71	20231120	110249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2870	40	2	1.41	102239505	36040	15.66	2820	2890	2785	3675	1985	2830	2836.83	1.94	14085	3146	2987	2866	2707	2586	2927	2647	914	845	2500	1920	5	1	36574394	1050	-41.00	1.11	12	0.10	-70.00	2590.00	9310	20230420	-69.17	2745	20231117	4.55	9310	-69.17	20230420	2745	4.55	20231117	4900	-41.43	20230919	581	393.98	20230103	0.44	N	011690	2500	914 억	710473	N	N	0	N	N
72	20231120	100249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2855	25	2	0.88	74011985	26150	11.37	2820	2890	2785	3675	1985	2830	2830.29	1.94	11245	3146	2987	2866	2707	2586	2927	2647	914	845	2500	1920	5	1	36574394	1044	-40.79	1.10	12	0.07	-70.00	2590.00	9310	20230420	-69.33	2745	20231117	4.01	9310	-69.33	20230420	2745	4.01	20231117	4900	-41.73	20230919	581	391.39	20230103	0.44	N	011690	2500	914 억	710473	N	N	0	N	N
73	20231120	090249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2785	-45	5	-1.59	9602785	3436	1.49	2820	2820	2785	3675	1985	2830	2794.76	1.94	-2579	3146	2987	2866	2707	2586	2927	2647	914	845	2500	1920	5	1	36574394	1019	-39.79	1.08	12	0.01	-70.00	2590.00	9310	20230420	-70.09	2745	20231117	1.46	9310	-70.09	20230420	2745	1.46	20231117	4900	-43.16	20230919	581	379.35	20230103	0.44	N	011690	2500	914 억	710473	N	N	0	N	N
74	20231117	160254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2830	-175	5	-5.82	651552125	229552	1017.79	2960	3025	2745	3905	2105	3005	2838.37	2.03	-92235	3068	3036	3003	2971	2938	3052	2987	914	900	2500	2040	5	1	36574394	1035	-40.43	1.09	12	0.63	-70.00	2590.00	9310	20230420	-69.60	2745	20231117	3.10	9310	-69.60	20230420	2745	3.10	20231117	4900	-42.24	20230919	581	387.09	20230103	0.45	N	011690	2500	914 억	743005	N	N	0	N	N
75	20231117	150256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2820	-185	5	-6.16	602623935	212249	941.07	2960	3025	2745	3905	2105	3005	2839.23	2.03	-84820	3068	3036	3003	2971	2938	3052	2987	914	900	2500	2040	5	1	36574394	1031	-40.29	1.09	12	0.58	-70.00	2590.00	9310	20230420	-69.71	2745	20231117	2.73	9310	-69.71	20230420	2745	2.73	20231117	4900	-42.45	20230919	581	385.37	20230103	0.45	N	011690	2500	914 억	743005	N	N	0	N	N
76	20231117	140256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2775	-230	5	-7.65	419841580	146945	651.53	2960	3025	2765	3905	2105	3005	2857.13	2.03	-56722	3068	3036	3003	2971	2938	3052	2987	914	900	2500	2040	5	1	36574394	1015	-39.64	1.07	12	0.40	-70.00	2590.00	9310	20230420	-70.19	2765	20231117	0.36	9310	-70.19	20230420	2765	0.36	20231117	4900	-43.37	20230919	581	377.62	20230103	0.45	N	011690	2500	914 억	743005	N	N	0	N	N
77	20231117	130254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2860	-145	5	-4.83	224453360	77400	343.18	2960	3025	2860	3905	2105	3005	2899.91	2.03	-27922	3068	3036	3003	2971	2938	3052	2987	914	900	2500	2040	5	1	36574394	1046	-40.86	1.10	12	0.21	-70.00	2590.00	9310	20230420	-69.28	2800	20231113	2.14	9310	-69.28	20230420	2800	2.14	20231113	4900	-41.63	20230919	581	392.25	20230103	0.45	N	011690	2500	914 억	743005	N	N	0	N	N
78	20231117	120255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2875	-130	5	-4.33	181979165	62585	277.49	2960	3025	2865	3905	2105	3005	2907.71	2.03	-23388	3068	3036	3003	2971	2938	3052	2987	914	900	2500	2040	5	1	36574394	1052	-41.07	1.11	12	0.17	-70.00	2590.00	9310	20230420	-69.12	2800	20231113	2.68	9310	-69.12	20230420	2800	2.68	20231113	4900	-41.33	20230919	581	394.84	20230103	0.45	N	011690	2500	914 억	743005	N	N	0	N	N
79	20231117	110256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2880	-125	5	-4.16	144276175	49474	219.36	2960	3025	2880	3905	2105	3005	2916.20	2.03	-10816	3068	3036	3003	2971	2938	3052	2987	914	900	2500	2040	5	1	36574394	1053	-41.14	1.11	12	0.14	-70.00	2590.00	9310	20230420	-69.07	2800	20231113	2.86	9310	-69.07	20230420	2800	2.86	20231113	4900	-41.22	20230919	581	395.70	20230103	0.45	N	011690	2500	914 억	743005	N	N	0	N	N
80	20231117	100255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2955	-50	5	-1.66	71450080	24387	108.13	2960	3025	2895	3905	2105	3005	2929.84	2.03	-15795	3068	3036	3003	2971	2938	3052	2987	914	900	2500	2040	5	1	36574394	1081	-42.21	1.14	12	0.07	-70.00	2590.00	9310	20230420	-68.26	2800	20231113	5.54	9310	-68.26	20230420	2800	5.54	20231113	4900	-39.69	20230919	581	408.61	20230103	0.45	N	011690	2500	914 억	743005	N	N	0	N	N
81	20231117	090255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3025	20	2	0.67	2598825	868	3.85	2960	3025	2960	3905	2105	3005	2994.04	2.03	-353	3068	3036	3003	2971	2938	3052	2987	914	900	2500	2040	5	1	36574394	1106	-43.21	1.17	12	0.00	-70.00	2590.00	9310	20230420	-67.51	2800	20231113	8.04	9310	-67.51	20230420	2800	8.04	20231113	4900	-38.27	20230919	581	420.65	20230103	0.45	N	011690	2500	914 억	743005	N	N	0	N	N
82	20231116	160254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2995	5	2	0.17	65806350	22010	11.23	3000	3035	2970	3885	2095	2990	2989.84	2.04	-1911	3143	3066	2958	2881	2773	3105	2920	914	895	2500	2030	5	1	36574394	1095	-42.79	1.16	12	0.06	-70.00	2590.00	9310	20230420	-67.83	2800	20231113	6.96	9310	-67.83	20230420	2800	6.96	20231113	4900	-38.88	20230919	581	415.49	20230103	0.46	N	011690	2500	914 억	745092	N	N	0	N	N
83	20231116	150254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2990	0	3	0.00	55998110	18730	9.56	3000	3035	2970	3885	2095	2990	2989.75	2.04	-2098	3143	3066	2958	2881	2773	3105	2920	914	895	2500	2030	5	1	36574394	1094	-42.71	1.15	12	0.05	-70.00	2590.00	9310	20230420	-67.88	2800	20231113	6.79	9310	-67.88	20230420	2800	6.79	20231113	4900	-38.98	20230919	581	414.63	20230103	0.46	N	011690	2500	914 억	745092	N	N	0	N	N
84	20231116	140250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3005	15	2	0.50	33738720	11276	5.75	3000	3035	2970	3885	2095	2990	2992.08	2.04	-300	3143	3066	2958	2881	2773	3105	2920	914	895	2500	2030	5	1	36574394	1099	-42.93	1.16	12	0.03	-70.00	2590.00	9310	20230420	-67.72	2800	20231113	7.32	9310	-67.72	20230420	2800	7.32	20231113	4900	-38.67	20230919	581	417.21	20230103	0.46	N	011690	2500	914 억	745092	N	N	0	N	N
85	20231116	130254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2995	5	2	0.17	23366310	7822	3.99	3000	3035	2970	3885	2095	2990	2987.26	2.04	727	3143	3066	2958	2881	2773	3105	2920	914	895	2500	2030	5	1	36574394	1095	-42.79	1.16	12	0.02	-70.00	2590.00	9310	20230420	-67.83	2800	20231113	6.96	9310	-67.83	20230420	2800	6.96	20231113	4900	-38.88	20230919	581	415.49	20230103	0.46	N	011690	2500	914 억	745092	N	N	0	N	N
86	20231116	120255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3005	15	2	0.50	12189510	4073	2.08	3000	3035	2970	3885	2095	2990	2992.76	2.04	674	3143	3066	2958	2881	2773	3105	2920	914	895	2500	2030	5	1	36574394	1099	-42.93	1.16	12	0.01	-70.00	2590.00	9310	20230420	-67.72	2800	20231113	7.32	9310	-67.72	20230420	2800	7.32	20231113	4900	-38.67	20230919	581	417.21	20230103	0.46	N	011690	2500	914 억	745092	N	N	0	N	N
87	20231116	110253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2990	0	3	0.00	8631625	2886	1.47	3000	3035	2970	3885	2095	2990	2990.86	2.04	508	3143	3066	2958	2881	2773	3105	2920	914	895	2500	2030	5	1	36574394	1094	-42.71	1.15	12	0.01	-70.00	2590.00	9310	20230420	-67.88	2800	20231113	6.79	9310	-67.88	20230420	2800	6.79	20231113	4900	-38.98	20230919	581	414.63	20230103	0.46	N	011690	2500	914 억	745092	N	N	0	N	N
88	20231116	100252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2980	-10	5	-0.33	1279220	428	0.22	3000	3000	2980	3885	2095	2990	2988.83	2.04	-141	3143	3066	2958	2881	2773	3105	2920	914	895	2500	2030	5	1	36574394	1090	-42.57	1.15	12	0.00	-70.00	2590.00	9310	20230420	-67.99	2800	20231113	6.43	9310	-67.99	20230420	2800	6.43	20231113	4900	-39.18	20230919	581	412.91	20230103	0.46	N	011690	2500	914 억	745092	N	N	0	N	N
89	20231116	090251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2990	0	3	0.00	0	0	0.00	0	0	0	3885	2095	2990	0.00	2.04	0	3143	3066	2958	2881	2773	3105	2920	914	895	2500	2030	5	1	36574394	1094	-42.71	1.15	12	0.00	-70.00	2590.00	9310	20230420	-67.88	2800	20231113	6.79	9310	-67.88	20230420	2800	6.79	20231113	4900	-38.98	20230919	581	414.63	20230103	0.46	N	011690	2500	914 억	745092	N	N	0	N	N
90	20231115	160240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2990	105	2	3.64	580966440	195987	366.87	2915	3035	2850	3750	2020	2885	2964.30	1.76	97107	2991	2937	2871	2817	2751	2905	2785	914	865	2500	1960	5	1	36574394	1094	-42.71	1.15	12	0.54	-70.00	2590.00	9310	20230420	-67.88	2800	20231113	6.79	9310	-67.88	20230420	2800	6.79	20231113	4900	-38.98	20230919	581	414.63	20230103	0.45	N	011690	2500	914 억	645321	N	N	6	N	N
91	20231115	150255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2950	65	2	2.25	555258700	187332	350.66	2915	3035	2850	3750	2020	2885	2964.04	1.76	95788	2991	2937	2871	2817	2751	2905	2785	914	865	2500	1960	5	1	36574394	1079	-42.14	1.14	12	0.51	-70.00	2590.00	9310	20230420	-68.31	2800	20231113	5.36	9310	-68.31	20230420	2800	5.36	20231113	4900	-39.80	20230919	581	407.75	20230103	0.45	N	011690	2500	914 억	645321	N	N	6	N	N
92	20231115	140258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3000	115	2	3.99	306901955	102477	191.83	2915	3035	2915	3750	2020	2885	2994.84	1.76	42591	2991	2937	2871	2817	2751	2905	2785	914	865	2500	1960	5	1	36574394	1097	-42.86	1.16	12	0.28	-70.00	2590.00	9310	20230420	-67.78	2800	20231113	7.14	9310	-67.78	20230420	2800	7.14	20231113	4900	-38.78	20230919	581	416.35	20230103	0.45	N	011690	2500	914 억	645321	N	N	6	N	N
93	20231115	130257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3010	125	2	4.33	246215030	82219	153.90	2915	3035	2915	3750	2020	2885	2994.62	1.76	26903	2991	2937	2871	2817	2751	2905	2785	914	865	2500	1960	5	1	36574394	1101	-43.00	1.16	12	0.22	-70.00	2590.00	9310	20230420	-67.67	2800	20231113	7.50	9310	-67.67	20230420	2800	7.50	20231113	4900	-38.57	20230919	581	418.07	20230103	0.45	N	011690	2500	914 억	645321	N	N	6	N	N
94	20231115	120258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3005	120	2	4.16	201658565	67354	126.08	2915	3035	2915	3750	2020	2885	2994.01	1.76	19212	2991	2937	2871	2817	2751	2905	2785	914	865	2500	1960	5	1	36574394	1099	-42.93	1.16	12	0.18	-70.00	2590.00	9310	20230420	-67.72	2800	20231113	7.32	9310	-67.72	20230420	2800	7.32	20231113	4900	-38.67	20230919	581	417.21	20230103	0.45	N	011690	2500	914 억	645321	N	N	6	N	N
95	20231115	110300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2985	100	2	3.47	124484155	41556	77.79	2915	3035	2915	3750	2020	2885	2995.58	1.76	21155	2991	2937	2871	2817	2751	2905	2785	914	865	2500	1960	5	1	36574394	1092	-42.64	1.15	12	0.11	-70.00	2590.00	9310	20230420	-67.94	2800	20231113	6.61	9310	-67.94	20230420	2800	6.61	20231113	4900	-39.08	20230919	581	413.77	20230103	0.45	N	011690	2500	914 억	645321	N	N	6	N	N
96	20231115	100256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3010	125	2	4.33	78738280	26358	49.34	2915	3025	2915	3750	2020	2885	2987.26	1.76	16684	2991	2937	2871	2817	2751	2905	2785	914	865	2500	1960	5	1	36574394	1101	-43.00	1.16	12	0.07	-70.00	2590.00	9310	20230420	-67.67	2800	20231113	7.50	9310	-67.67	20230420	2800	7.50	20231113	4900	-38.57	20230919	581	418.07	20230103	0.45	N	011690	2500	914 억	645321	N	N	6	N	N
97	20231115	090254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2955	70	2	2.43	5334200	1817	3.40	2915	2955	2915	3750	2020	2885	2935.72	1.76	657	2991	2937	2871	2817	2751	2905	2785	914	865	2500	1960	5	1	36574394	1081	-42.21	1.14	12	0.00	-70.00	2590.00	9310	20230420	-68.26	2800	20231113	5.54	9310	-68.26	20230420	2800	5.54	20231113	4900	-39.69	20230919	581	408.61	20230103	0.45	N	011690	2500	914 억	645321	N	N	6	N	N
98	20231114	160253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2885	80	2	2.85	153263620	53377	49.79	2890	2925	2805	3645	1965	2805	2871.34	1.67	31679	3075	2940	2870	2735	2665	2905	2700	914	840	2500	1900	5	1	36574394	1055	-41.21	1.11	12	0.15	-70.00	2590.00	9310	20230420	-69.01	2800	20231113	3.04	9310	-69.01	20230420	2800	3.04	20231113	4900	-41.12	20230919	581	396.56	20230103	0.45	N	011690	2500	914 억	612071	N	N	6	N	N
99	20231114	150253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2875	70	2	2.50	143611055	50018	46.66	2890	2925	2805	3645	1965	2805	2871.19	1.67	30297	3075	2940	2870	2735	2665	2905	2700	914	840	2500	1900	5	1	36574394	1052	-41.07	1.11	12	0.14	-70.00	2590.00	9310	20230420	-69.12	2800	20231113	2.68	9310	-69.12	20230420	2800	2.68	20231113	4900	-41.33	20230919	581	394.84	20230103	0.45	N	011690	2500	914 억	612071	N	N	11	N	N
100	20231114	140253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2900	95	2	3.39	112675420	39179	36.55	2890	2925	2805	3645	1965	2805	2875.91	1.67	24456	3075	2940	2870	2735	2665	2905	2700	914	840	2500	1900	5	1	36574394	1061	-41.43	1.12	12	0.11	-70.00	2590.00	9310	20230420	-68.85	2800	20231113	3.57	9310	-68.85	20230420	2800	3.57	20231113	4900	-40.82	20230919	581	399.14	20230103	0.45	N	011690	2500	914 억	612071	N	N	11	N	N
101	20231114	130255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2900	95	2	3.39	99408930	34621	32.30	2890	2910	2805	3645	1965	2805	2871.35	1.67	23535	3075	2940	2870	2735	2665	2905	2700	914	840	2500	1900	5	1	36574394	1061	-41.43	1.12	12	0.09	-70.00	2590.00	9310	20230420	-68.85	2800	20231113	3.57	9310	-68.85	20230420	2800	3.57	20231113	4900	-40.82	20230919	581	399.14	20230103	0.45	N	011690	2500	914 억	612071	N	N	11	N	N
102	20231114	120253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2860	55	2	1.96	51302800	17970	16.76	2890	2890	2805	3645	1965	2805	2854.91	1.67	8014	3075	2940	2870	2735	2665	2905	2700	914	840	2500	1900	5	1	36574394	1046	-40.86	1.10	12	0.05	-70.00	2590.00	9310	20230420	-69.28	2800	20231113	2.14	9310	-69.28	20230420	2800	2.14	20231113	4900	-41.63	20230919	581	392.25	20230103	0.45	N	011690	2500	914 억	612071	N	N	11	N	N
103	20231114	110256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2870	65	2	2.32	45427230	15911	14.84	2890	2890	2805	3645	1965	2805	2855.08	1.67	7531	3075	2940	2870	2735	2665	2905	2700	914	840	2500	1900	5	1	36574394	1050	-41.00	1.11	12	0.04	-70.00	2590.00	9310	20230420	-69.17	2800	20231113	2.50	9310	-69.17	20230420	2800	2.50	20231113	4900	-41.43	20230919	581	393.98	20230103	0.45	N	011690	2500	914 억	612071	N	N	11	N	N
104	20231114	100254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2880	75	2	2.67	32731815	11492	10.72	2890	2890	2805	3645	1965	2805	2848.23	1.67	5622	3075	2940	2870	2735	2665	2905	2700	914	840	2500	1900	5	1	36574394	1053	-41.14	1.11	12	0.03	-70.00	2590.00	9310	20230420	-69.07	2800	20231113	2.86	9310	-69.07	20230420	2800	2.86	20231113	4900	-41.22	20230919	581	395.70	20230103	0.45	N	011690	2500	914 억	612071	N	N	11	N	N
105	20231114	090252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2825	20	2	0.71	1746260	610	0.57	2890	2890	2810	3645	1965	2805	2862.72	1.67	-46	3075	2940	2870	2735	2665	2905	2700	914	840	2500	1900	5	1	36574394	1033	-40.36	1.09	12	0.00	-70.00	2590.00	9310	20230420	-69.66	2800	20231113	0.89	9310	-69.66	20230420	2800	0.89	20231113	4900	-42.35	20230919	581	386.23	20230103	0.45	N	011690	2500	914 억	612071	N	N	11	N	N
106	20231113	160251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2805	-150	5	-5.08	304952900	106048	145.10	3000	3005	2800	3840	2070	2955	2875.69	1.75	-24863	3058	3006	2978	2926	2898	2992	2912	914	885	2500	2000	5	1	36574394	1026	-40.07	1.08	12	0.29	-70.00	2590.00	9310	20230420	-69.87	2800	20231113	0.18	9310	-69.87	20230420	2800	0.18	20231113	4900	-42.76	20230919	581	382.79	20230103	0.44	N	011690	2500	914 억	641805	N	N	11	N	N
107	20231113	150251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2820	-135	5	-4.57	278895565	96778	132.41	3000	3005	2800	3840	2070	2955	2881.81	1.75	-25366	3058	3006	2978	2926	2898	2992	2912	914	885	2500	2000	5	1	36574394	1031	-40.29	1.09	12	0.26	-70.00	2590.00	9310	20230420	-69.71	2800	20231113	0.71	9310	-69.71	20230420	2800	0.71	20231113	4900	-42.45	20230919	581	385.37	20230103	0.44	N	011690	2500	914 억	641805	N	N	65	N	N
108	20231113	140249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2875	-80	5	-2.71	189972490	65541	89.67	3000	3005	2850	3840	2070	2955	2898.53	1.75	-22592	3058	3006	2978	2926	2898	2992	2912	914	885	2500	2000	5	1	36574394	1052	-41.07	1.11	12	0.18	-70.00	2590.00	9310	20230420	-69.12	2850	20231113	0.88	9310	-69.12	20230420	2850	0.88	20231113	4900	-41.33	20230919	581	394.84	20230103	0.44	N	011690	2500	914 억	641805	N	N	65	N	N
109	20231113	130249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2890	-65	5	-2.20	187474530	64676	88.49	3000	3005	2850	3840	2070	2955	2898.67	1.75	-22081	3058	3006	2978	2926	2898	2992	2912	914	885	2500	2000	5	1	36574394	1057	-41.29	1.12	12	0.18	-70.00	2590.00	9310	20230420	-68.96	2850	20231113	1.40	9310	-68.96	20230420	2850	1.40	20231113	4900	-41.02	20230919	581	397.42	20230103	0.44	N	011690	2500	914 억	641805	N	N	65	N	N
110	20231113	120249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2895	-60	5	-2.03	178310830	61495	84.14	3000	3005	2850	3840	2070	2955	2899.60	1.75	-20647	3058	3006	2978	2926	2898	2992	2912	914	885	2500	2000	5	1	36574394	1059	-41.36	1.12	12	0.17	-70.00	2590.00	9310	20230420	-68.90	2850	20231113	1.58	9310	-68.90	20230420	2850	1.58	20231113	4900	-40.92	20230919	581	398.28	20230103	0.44	N	011690	2500	914 억	641805	N	N	65	N	N
111	20231113	110248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2910	-45	5	-1.52	84310085	28884	39.52	3000	3005	2900	3840	2070	2955	2918.92	1.75	-8270	3058	3006	2978	2926	2898	2992	2912	914	885	2500	2000	5	1	36574394	1064	-41.57	1.12	12	0.08	-70.00	2590.00	9310	20230420	-68.74	2900	20231113	0.34	9310	-68.74	20230420	2900	0.34	20231113	4900	-40.61	20230919	581	400.86	20230103	0.44	N	011690	2500	914 억	641805	N	N	65	N	N
112	20231113	100248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2955	0	3	0.00	41677460	14212	19.45	3000	3005	2900	3840	2070	2955	2932.55	1.75	-3563	3058	3006	2978	2926	2898	2992	2912	914	885	2500	2000	5	1	36574394	1081	-42.21	1.14	12	0.04	-70.00	2590.00	9310	20230420	-68.26	2900	20231113	1.90	9310	-68.26	20230420	2900	1.90	20231113	4900	-39.69	20230919	581	408.61	20230103	0.44	N	011690	2500	914 억	641805	N	N	65	N	N
113	20231113	090250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3005	50	2	1.69	2116310	709	0.97	3000	3005	2915	3840	2070	2955	2984.92	1.75	-85	3058	3006	2978	2926	2898	2992	2912	914	885	2500	2000	5	1	36574394	1099	-42.93	1.16	12	0.00	-70.00	2590.00	9310	20230420	-67.72	2900	20231103	3.62	9310	-67.72	20230420	2900	3.62	20231103	4900	-38.67	20230919	581	417.21	20230103	0.44	N	011690	2500	914 억	641805	N	N	65	N	N
114	20231110	160250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2955	-75	5	-2.48	214827430	72335	121.84	3000	3030	2950	3935	2125	3030	2969.90	1.83	-19411	3146	3087	3041	2982	2936	3065	2960	914	905	2500	2060	5	1	36574394	1081	-42.21	1.14	12	0.20	-70.00	2590.00	9310	20230420	-68.26	2900	20231103	1.90	9310	-68.26	20230420	2900	1.90	20231103	4900	-39.69	20230919	581	408.61	20230103	0.45	N	011690	2500	914 억	669502	N	N	65	N	N
115	20231110	150253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2980	-50	5	-1.65	193430095	65129	109.71	3000	3030	2950	3935	2125	3030	2969.95	1.83	-15608	3146	3087	3041	2982	2936	3065	2960	914	905	2500	2060	5	1	36574394	1090	-42.57	1.15	12	0.18	-70.00	2590.00	9310	20230420	-67.99	2900	20231103	2.76	9310	-67.99	20230420	2900	2.76	20231103	4900	-39.18	20230919	581	412.91	20230103	0.45	N	011690	2500	914 억	669502	N	N	0	N	N
116	20231110	140251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2980	-50	5	-1.65	159809355	53801	90.62	3000	3030	2950	3935	2125	3030	2970.38	1.83	-9710	3146	3087	3041	2982	2936	3065	2960	914	905	2500	2060	5	1	36574394	1090	-42.57	1.15	12	0.15	-70.00	2590.00	9310	20230420	-67.99	2900	20231103	2.76	9310	-67.99	20230420	2900	2.76	20231103	4900	-39.18	20230919	581	412.91	20230103	0.45	N	011690	2500	914 억	669502	N	N	0	N	N
117	20231110	130253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2980	-50	5	-1.65	133459585	44979	75.76	3000	3015	2950	3935	2125	3030	2967.15	1.83	-5728	3146	3087	3041	2982	2936	3065	2960	914	905	2500	2060	5	1	36574394	1090	-42.57	1.15	12	0.12	-70.00	2590.00	9310	20230420	-67.99	2900	20231103	2.76	9310	-67.99	20230420	2900	2.76	20231103	4900	-39.18	20230919	581	412.91	20230103	0.45	N	011690	2500	914 억	669502	N	N	0	N	N
118	20231110	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2970	-60	5	-1.98	119034110	40104	67.55	3000	3015	2950	3935	2125	3030	2968.14	1.83	-1186	3146	3087	3041	2982	2936	3065	2960	914	905	2500	2060	5	1	36574394	1086	-42.43	1.15	12	0.11	-70.00	2590.00	9310	20230420	-68.10	2900	20231103	2.41	9310	-68.10	20230420	2900	2.41	20231103	4900	-39.39	20230919	581	411.19	20230103	0.45	N	011690	2500	914 억	669502	N	N	0	N	N
119	20231110	110250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2995	-35	5	-1.16	112525700	37911	63.86	3000	3015	2950	3935	2125	3030	2968.15	1.83	397	3146	3087	3041	2982	2936	3065	2960	914	905	2500	2060	5	1	36574394	1095	-42.79	1.16	12	0.10	-70.00	2590.00	9310	20230420	-67.83	2900	20231103	3.28	9310	-67.83	20230420	2900	3.28	20231103	4900	-38.88	20230919	581	415.49	20230103	0.45	N	011690	2500	914 억	669502	N	N	0	N	N
120	20231110	100252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2975	-55	5	-1.82	77572565	26142	44.03	3000	3000	2950	3935	2125	3030	2967.35	1.83	3056	3146	3087	3041	2982	2936	3065	2960	914	905	2500	2060	5	1	36574394	1088	-42.50	1.15	12	0.07	-70.00	2590.00	9310	20230420	-68.05	2900	20231103	2.59	9310	-68.05	20230420	2900	2.59	20231103	4900	-39.29	20230919	581	412.05	20230103	0.45	N	011690	2500	914 억	669502	N	N	0	N	N
121	20231110	090248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2990	-40	5	-1.32	3870520	1292	2.18	3000	3000	2990	3935	2125	3030	2995.76	1.83	523	3146	3087	3041	2982	2936	3065	2960	914	905	2500	2060	5	1	36574394	1094	-42.71	1.15	12	0.00	-70.00	2590.00	9310	20230420	-67.88	2900	20231103	3.10	9310	-67.88	20230420	2900	3.10	20231103	4900	-38.98	20230919	581	414.63	20230103	0.45	N	011690	2500	914 억	669502	N	N	0	N	N
122	20231109	160245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3030	-35	5	-1.14	179058260	59299	90.49	3100	3100	2995	3980	2150	3065	3019.58	1.86	-10733	3288	3176	3108	2996	2928	3142	2962	914	915	2500	2080	5	1	36574394	1108	-43.29	1.17	12	0.16	-70.00	2590.00	9310	20230420	-67.45	2900	20231103	4.48	9310	-67.45	20230420	2900	4.48	20231103	4900	-38.16	20230919	581	421.51	20230103	0.44	N	011690	2500	914 억	681494	N	N	0	N	N
123	20231109	150247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3035	-30	5	-0.98	169620560	56191	85.75	3100	3100	2995	3980	2150	3065	3018.64	1.86	-10334	3288	3176	3108	2996	2928	3142	2962	914	915	2500	2080	5	1	36574394	1110	-43.36	1.17	12	0.15	-70.00	2590.00	9310	20230420	-67.40	2900	20231103	4.66	9310	-67.40	20230420	2900	4.66	20231103	4900	-38.06	20230919	581	422.38	20230103	0.44	N	011690	2500	914 억	681494	N	N	0	N	N
124	20231109	140245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3005	-60	5	-1.96	154901760	51314	78.31	3100	3100	2995	3980	2150	3065	3018.70	1.86	-11208	3288	3176	3108	2996	2928	3142	2962	914	915	2500	2080	5	1	36574394	1099	-42.93	1.16	12	0.14	-70.00	2590.00	9310	20230420	-67.72	2900	20231103	3.62	9310	-67.72	20230420	2900	3.62	20231103	4900	-38.67	20230919	581	417.21	20230103	0.44	N	011690	2500	914 억	681494	N	N	0	N	N
125	20231109	130246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3005	-60	5	-1.96	135662275	44912	68.54	3100	3100	2995	3980	2150	3065	3020.62	1.86	-12503	3288	3176	3108	2996	2928	3142	2962	914	915	2500	2080	5	1	36574394	1099	-42.93	1.16	12	0.12	-70.00	2590.00	9310	20230420	-67.72	2900	20231103	3.62	9310	-67.72	20230420	2900	3.62	20231103	4900	-38.67	20230919	581	417.21	20230103	0.44	N	011690	2500	914 억	681494	N	N	0	N	N
126	20231109	120247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3035	-30	5	-0.98	122557980	40554	61.89	3100	3100	2995	3980	2150	3065	3022.09	1.86	-13384	3288	3176	3108	2996	2928	3142	2962	914	915	2500	2080	5	1	36574394	1110	-43.36	1.17	12	0.11	-70.00	2590.00	9310	20230420	-67.40	2900	20231103	4.66	9310	-67.40	20230420	2900	4.66	20231103	4900	-38.06	20230919	581	422.38	20230103	0.44	N	011690	2500	914 억	681494	N	N	0	N	N
127	20231109	110247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3030	-35	5	-1.14	105869330	35026	53.45	3100	3100	2995	3980	2150	3065	3022.59	1.86	-13367	3288	3176	3108	2996	2928	3142	2962	914	915	2500	2080	5	1	36574394	1108	-43.29	1.17	12	0.10	-70.00	2590.00	9310	20230420	-67.45	2900	20231103	4.48	9310	-67.45	20230420	2900	4.48	20231103	4900	-38.16	20230919	581	421.51	20230103	0.44	N	011690	2500	914 억	681494	N	N	0	N	N
128	20231109	100244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3015	-50	5	-1.63	29586525	9776	14.92	3100	3100	3000	3980	2150	3065	3026.44	1.86	-8064	3288	3176	3108	2996	2928	3142	2962	914	915	2500	2080	5	1	36574394	1103	-43.07	1.16	12	0.03	-70.00	2590.00	9310	20230420	-67.62	2900	20231103	3.97	9310	-67.62	20230420	2900	3.97	20231103	4900	-38.47	20230919	581	418.93	20230103	0.44	N	011690	2500	914 억	681494	N	N	0	N	N
129	20231109	090245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3095	30	2	0.98	1438375	464	0.71	3100	3100	3095	3980	2150	3065	3099.95	1.86	-190	3288	3176	3108	2996	2928	3142	2962	914	915	2500	2080	5	1	36574394	1132	-44.21	1.19	12	0.00	-70.00	2590.00	9310	20230420	-66.76	2900	20231103	6.72	9310	-66.76	20230420	2900	6.72	20231103	4900	-36.84	20230919	581	432.70	20230103	0.44	N	011690	2500	914 억	681494	N	N	0	N	N
130	20231108	160244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3065	-65	5	-2.08	204085215	65516	80.89	3165	3220	3040	4065	2195	3130	3115.04	1.89	-8968	3410	3270	3160	3020	2910	3215	2965	914	935	2500	2120	5	1	36574394	1121	-43.79	1.18	12	0.18	-70.00	2590.00	9310	20230420	-67.08	2900	20231103	5.69	9310	-67.08	20230420	2900	5.69	20231103	4900	-37.45	20230919	581	427.54	20230103	0.46	N	011690	2500	914 억	692106	N	N	0	N	N
131	20231108	150246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3090	-40	5	-1.28	179890550	57608	71.13	3165	3220	3050	4065	2195	3130	3122.67	1.89	-9061	3410	3270	3160	3020	2910	3215	2965	914	935	2500	2120	5	1	36574394	1130	-44.14	1.19	12	0.16	-70.00	2590.00	9310	20230420	-66.81	2900	20231103	6.55	9310	-66.81	20230420	2900	6.55	20231103	4900	-36.94	20230919	581	431.84	20230103	0.46	N	011690	2500	914 억	692106	N	N	0	N	N
132	20231108	140243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3125	-5	5	-0.16	163662630	52370	64.66	3165	3220	3050	4065	2195	3130	3125.12	1.89	-7303	3410	3270	3160	3020	2910	3215	2965	914	935	2500	2120	5	1	36574394	1143	-44.64	1.21	12	0.14	-70.00	2590.00	9310	20230420	-66.43	2900	20231103	7.76	9310	-66.43	20230420	2900	7.76	20231103	4900	-36.22	20230919	581	437.87	20230103	0.46	N	011690	2500	914 억	692106	N	N	0	N	N
133	20231108	130245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3120	-10	5	-0.32	156530665	50080	61.83	3165	3220	3050	4065	2195	3130	3125.61	1.89	-7307	3410	3270	3160	3020	2910	3215	2965	914	935	2500	2120	5	1	36574394	1141	-44.57	1.20	12	0.14	-70.00	2590.00	9310	20230420	-66.49	2900	20231103	7.59	9310	-66.49	20230420	2900	7.59	20231103	4900	-36.33	20230919	581	437.01	20230103	0.46	N	011690	2500	914 억	692106	N	N	0	N	N
134	20231108	120246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3155	25	2	0.80	141917835	45398	56.05	3165	3220	3050	4065	2195	3130	3126.08	1.89	-5743	3410	3270	3160	3020	2910	3215	2965	914	935	2500	2120	5	1	36574394	1154	-45.07	1.22	12	0.12	-70.00	2590.00	9310	20230420	-66.11	2900	20231103	8.79	9310	-66.11	20230420	2900	8.79	20231103	4900	-35.61	20230919	581	443.03	20230103	0.46	N	011690	2500	914 억	692106	N	N	0	N	N
135	20231108	110244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3085	-45	5	-1.44	60708310	19612	24.21	3165	3170	3050	4065	2195	3130	3095.47	1.89	334	3410	3270	3160	3020	2910	3215	2965	914	935	2500	2120	5	1	36574394	1128	-44.07	1.19	12	0.05	-70.00	2590.00	9310	20230420	-66.86	2900	20231103	6.38	9310	-66.86	20230420	2900	6.38	20231103	4900	-37.04	20230919	581	430.98	20230103	0.46	N	011690	2500	914 억	692106	N	N	0	N	N
136	20231108	100244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3115	-15	5	-0.48	25990465	8323	10.28	3165	3170	3090	4065	2195	3130	3122.73	1.89	1775	3410	3270	3160	3020	2910	3215	2965	914	935	2500	2120	5	1	36574394	1139	-44.50	1.20	12	0.02	-70.00	2590.00	9310	20230420	-66.54	2900	20231103	7.41	9310	-66.54	20230420	2900	7.41	20231103	4900	-36.43	20230919	581	436.14	20230103	0.46	N	011690	2500	914 억	692106	N	N	0	N	N
137	20231108	090244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3135	5	2	0.16	28465	9	0.01	3165	3170	3135	4065	2195	3130	3162.78	1.89	-5	3410	3270	3160	3020	2910	3215	2965	914	935	2500	2120	5	1	36574394	1147	-44.79	1.21	12	0.00	-70.00	2590.00	9310	20230420	-66.33	2900	20231103	8.10	9310	-66.33	20230420	2900	8.10	20231103	4900	-36.02	20230919	581	439.59	20230103	0.46	N	011690	2500	914 억	692106	N	N	0	N	N
138	20231107	160245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3130	-95	5	-2.95	254581065	80993	76.84	3300	3300	3050	4190	2260	3225	3143.25	1.94	-11886	3368	3296	3173	3101	2978	3332	3137	914	965	2500	2190	5	1	36574394	1145	-44.71	1.21	12	0.22	-70.00	2590.00	9310	20230420	-66.38	2825	20221103	10.80	9310	-66.38	20230420	2900	7.93	20231103	4900	-36.12	20230919	581	438.73	20230103	0.46	N	011690	2500	914 억	708500	N	N	0	N	N
139	20231107	150244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3135	-90	5	-2.79	244502365	77774	73.78	3300	3300	3050	4190	2260	3225	3143.75	1.94	-11311	3368	3296	3173	3101	2978	3332	3137	914	965	2500	2190	5	1	36574394	1147	-44.79	1.21	12	0.21	-70.00	2590.00	9310	20230420	-66.33	2825	20221103	10.97	9310	-66.33	20230420	2900	8.10	20231103	4900	-36.02	20230919	581	439.59	20230103	0.46	N	011690	2500	914 억	708500	N	N	0	N	N
140	20231107	140246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3115	-110	5	-3.41	223139195	70929	67.29	3300	3300	3050	4190	2260	3225	3145.95	1.94	-11621	3368	3296	3173	3101	2978	3332	3137	914	965	2500	2190	5	1	36574394	1139	-44.50	1.20	12	0.19	-70.00	2590.00	9310	20230420	-66.54	2825	20221103	10.27	9310	-66.54	20230420	2900	7.41	20231103	4900	-36.43	20230919	581	436.14	20230103	0.46	N	011690	2500	914 억	708500	N	N	0	N	N
141	20231107	130244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3105	-120	5	-3.72	208280725	66134	62.74	3300	3300	3050	4190	2260	3225	3149.37	1.94	-12197	3368	3296	3173	3101	2978	3332	3137	914	965	2500	2190	5	1	36574394	1136	-44.36	1.20	12	0.18	-70.00	2590.00	9310	20230420	-66.65	2825	20221103	9.91	9310	-66.65	20230420	2900	7.07	20231103	4900	-36.63	20230919	581	434.42	20230103	0.46	N	011690	2500	914 억	708500	N	N	0	N	N
142	20231107	120244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3075	-150	5	-4.65	185758795	58779	55.76	3300	3300	3060	4190	2260	3225	3160.29	1.94	-9446	3368	3296	3173	3101	2978	3332	3137	914	965	2500	2190	5	1	36574394	1125	-43.93	1.19	12	0.16	-70.00	2590.00	9310	20230420	-66.97	2825	20221103	8.85	9310	-66.97	20230420	2900	6.03	20231103	4900	-37.24	20230919	581	429.26	20230103	0.46	N	011690	2500	914 억	708500	N	N	0	N	N
143	20231107	110244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3120	-105	5	-3.26	146721115	46172	43.80	3300	3300	3110	4190	2260	3225	3177.71	1.94	-6832	3368	3296	3173	3101	2978	3332	3137	914	965	2500	2190	5	1	36574394	1141	-44.57	1.20	12	0.13	-70.00	2590.00	9310	20230420	-66.49	2825	20221103	10.44	9310	-66.49	20230420	2900	7.59	20231103	4900	-36.33	20230919	581	437.01	20230103	0.46	N	011690	2500	914 억	708500	N	N	0	N	N
144	20231107	100247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3175	-50	5	-1.55	91436765	28545	27.08	3300	3300	3160	4190	2260	3225	3203.25	1.94	-64	3368	3296	3173	3101	2978	3332	3137	914	965	2500	2190	5	1	36574394	1161	-45.36	1.23	12	0.08	-70.00	2590.00	9310	20230420	-65.90	2825	20221103	12.39	9310	-65.90	20230420	2900	9.48	20231103	4900	-35.20	20230919	581	446.47	20230103	0.46	N	011690	2500	914 억	708500	N	N	0	N	N
145	20231107	090240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3200	-25	5	-0.78	21400555	6572	6.23	3300	3300	3200	4190	2260	3225	3256.32	1.94	-5758	3368	3296	3173	3101	2978	3332	3137	914	965	2500	2190	5	1	36574394	1170	-45.71	1.24	12	0.02	-70.00	2590.00	9310	20230420	-65.63	2825	20221103	13.27	9310	-65.63	20230420	2900	10.34	20231103	4900	-34.69	20230919	581	450.77	20230103	0.46	N	011690	2500	914 억	708500	N	N	0	N	N
146	20231106	160239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3225	215	2	7.14	331214455	104097	49.86	3095	3245	3050	3910	2110	3010	3181.78	1.82	38531	3350	3180	3040	2870	2730	3110	2800	914	900	2500	2040	5	1	36574394	1180	-46.07	1.25	12	0.28	-70.00	2590.00	9310	20230420	-65.36	2825	20221103	14.16	9310	-65.36	20230420	2900	11.21	20231103	4900	-34.18	20230919	581	455.08	20230103	0.49	N	011690	2500	914 억	663885	N	N	0	N	N
147	20231106	150241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3220	210	2	6.98	318627165	100192	47.99	3095	3245	3050	3910	2110	3010	3180.17	1.82	37285	3350	3180	3040	2870	2730	3110	2800	914	900	2500	2040	5	1	36574394	1178	-46.00	1.24	12	0.27	-70.00	2590.00	9310	20230420	-65.41	2825	20221103	13.98	9310	-65.41	20230420	2900	11.03	20231103	4900	-34.29	20230919	581	454.22	20230103	0.49	N	011690	2500	914 억	663885	N	N	0	N	N
148	20231106	140239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3225	215	2	7.14	302551500	95205	45.60	3095	3245	3050	3910	2110	3010	3177.90	1.82	36281	3350	3180	3040	2870	2730	3110	2800	914	900	2500	2040	5	1	36574394	1180	-46.07	1.25	12	0.26	-70.00	2590.00	9310	20230420	-65.36	2825	20221103	14.16	9310	-65.36	20230420	2900	11.21	20231103	4900	-34.18	20230919	581	455.08	20230103	0.49	N	011690	2500	914 억	663885	N	N	0	N	N
149	20231106	130241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3220	210	2	6.98	284332870	89545	42.89	3095	3245	3050	3910	2110	3010	3175.31	1.82	35016	3350	3180	3040	2870	2730	3110	2800	914	900	2500	2040	5	1	36574394	1178	-46.00	1.24	12	0.24	-70.00	2590.00	9310	20230420	-65.41	2825	20221103	13.98	9310	-65.41	20230420	2900	11.03	20231103	4900	-34.29	20230919	581	454.22	20230103	0.49	N	011690	2500	914 억	663885	N	N	0	N	N
150	20231106	120241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3225	215	2	7.14	257718815	81273	38.93	3095	3245	3050	3910	2110	3010	3171.03	1.82	33914	3350	3180	3040	2870	2730	3110	2800	914	900	2500	2040	5	1	36574394	1180	-46.07	1.25	12	0.22	-70.00	2590.00	9310	20230420	-65.36	2825	20221103	14.16	9310	-65.36	20230420	2900	11.21	20231103	4900	-34.18	20230919	581	455.08	20230103	0.49	N	011690	2500	914 억	663885	N	N	0	N	N
151	20231106	110242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3190	180	2	5.98	173940055	55196	26.44	3095	3205	3050	3910	2110	3010	3151.32	1.82	28174	3350	3180	3040	2870	2730	3110	2800	914	900	2500	2040	5	1	36574394	1167	-45.57	1.23	12	0.15	-70.00	2590.00	9310	20230420	-65.74	2825	20221103	12.92	9310	-65.74	20230420	2900	10.00	20231103	4900	-34.90	20230919	581	449.05	20230103	0.49	N	011690	2500	914 억	663885	N	N	0	N	N
152	20231106	100230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3155	145	2	4.82	83134885	26641	12.76	3095	3190	3050	3910	2110	3010	3120.56	1.82	8174	3350	3180	3040	2870	2730	3110	2800	914	900	2500	2040	5	1	36574394	1154	-45.07	1.22	12	0.07	-70.00	2590.00	9310	20230420	-66.11	2825	20221103	11.68	9310	-66.11	20230420	2900	8.79	20231103	4900	-35.61	20230919	581	443.03	20230103	0.49	N	011690	2500	914 억	663885	N	N	0	N	N
153	20231106	090241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3135	125	2	4.15	9014400	2930	1.40	3095	3165	3050	3910	2110	3010	3076.59	1.82	756	3350	3180	3040	2870	2730	3110	2800	914	900	2500	2040	5	1	36574394	1147	-44.79	1.21	12	0.01	-70.00	2590.00	9310	20230420	-66.33	2825	20221103	10.97	9310	-66.33	20230420	2900	8.10	20231103	4900	-36.02	20230919	581	439.59	20230103	0.49	N	011690	2500	914 억	663885	N	N	0	N	N
154	20231103	160237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3010	5	2	0.17	615339835	206948	171.06	3035	3210	2900	3905	2105	3005	2973.34	1.71	35330	3151	3077	3021	2947	2891	3115	2985	914	900	2500	2040	5	1	36574394	1101	-43.00	1.16	12	0.57	-70.00	2590.00	9310	20230420	-67.67	2825	20221103	6.55	9310	-67.67	20230420	2900	3.79	20231103	4900	-38.57	20230919	565	432.74	20221103	0.45	N	011690	2500	914 억	625092	N	N	1	N	N
155	20231103	150238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3040	35	2	1.16	602306840	202623	167.49	3035	3210	2900	3905	2105	3005	2972.55	1.71	33705	3151	3077	3021	2947	2891	3115	2985	914	900	2500	2040	5	1	36574394	1112	-43.43	1.17	12	0.55	-70.00	2590.00	9310	20230420	-67.35	2825	20221103	7.61	9310	-67.35	20230420	2900	4.83	20231103	4900	-37.96	20230919	565	438.05	20221103	0.45	N	011690	2500	914 억	625092	N	N	1	N	N
156	20231103	140239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3045	40	2	1.33	563380225	189836	156.92	3035	3210	2900	3905	2105	3005	2967.72	1.71	26431	3151	3077	3021	2947	2891	3115	2985	914	900	2500	2040	5	1	36574394	1114	-43.50	1.18	12	0.52	-70.00	2590.00	9310	20230420	-67.29	2825	20221103	7.79	9310	-67.29	20230420	2900	5.00	20231103	4900	-37.86	20230919	565	438.94	20221103	0.45	N	011690	2500	914 억	625092	N	N	1	N	N
157	20231103	130237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3040	35	2	1.16	503896775	170200	140.69	3035	3210	2900	3905	2105	3005	2960.62	1.71	17310	3151	3077	3021	2947	2891	3115	2985	914	900	2500	2040	5	1	36574394	1112	-43.43	1.17	12	0.47	-70.00	2590.00	9310	20230420	-67.35	2825	20221103	7.61	9310	-67.35	20230420	2900	4.83	20231103	4900	-37.96	20230919	565	438.05	20221103	0.45	N	011690	2500	914 억	625092	N	N	1	N	N
158	20231103	120237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3050	45	2	1.50	479277445	162096	133.99	3035	3210	2900	3905	2105	3005	2956.75	1.71	13441	3151	3077	3021	2947	2891	3115	2985	914	900	2500	2040	5	1	36574394	1116	-43.57	1.18	12	0.44	-70.00	2590.00	9310	20230420	-67.24	2825	20221103	7.96	9310	-67.24	20230420	2900	5.17	20231103	4900	-37.76	20230919	565	439.82	20221103	0.45	N	011690	2500	914 억	625092	N	N	1	N	N
159	20231103	110239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2990	-15	5	-0.50	440372800	149183	123.31	3035	3210	2900	3905	2105	3005	2951.90	1.71	5802	3151	3077	3021	2947	2891	3115	2985	914	900	2500	2040	5	1	36574394	1094	-42.71	1.15	12	0.41	-70.00	2590.00	9310	20230420	-67.88	2825	20221103	5.84	9310	-67.88	20230420	2900	3.10	20231103	4900	-38.98	20230919	565	429.20	20221103	0.45	N	011690	2500	914 억	625092	N	N	1	N	N
160	20231103	100236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2930	-75	5	-2.50	296068195	99802	82.50	3035	3210	2900	3905	2105	3005	2966.56	1.71	-6918	3151	3077	3021	2947	2891	3115	2985	914	900	2500	2040	5	1	36574394	1072	-41.86	1.13	12	0.27	-70.00	2590.00	9310	20230420	-68.53	2825	20221103	3.72	9310	-68.53	20230420	2900	1.03	20231103	4900	-40.20	20230919	565	418.58	20221103	0.45	N	011690	2500	914 억	625092	N	N	1	N	N
161	20231103	090236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3210	205	2	6.82	4383155	1425	1.18	3035	3210	3030	3905	2105	3005	3075.90	1.71	-23	3151	3077	3021	2947	2891	3115	2985	914	900	2500	2040	5	1	36574394	1174	-45.86	1.24	12	0.00	-70.00	2590.00	9310	20230420	-65.52	2825	20221103	13.63	9310	-65.52	20230420	2905	10.50	20230103	4900	-34.49	20230919	565	468.14	20221103	0.45	N	011690	2500	914 억	625092	Y	N	1	N	N
162	20231102	160236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3005	65	2	2.21	365292480	120928	83.04	2965	3095	2965	3820	2060	2940	3020.74	1.52	42087	3213	3076	3008	2871	2803	3042	2837	914	880	2500	1990	5	1	36574394	1099	-42.93	1.16	12	0.33	-70.00	2590.00	9310	20230420	-67.72	2825	20221103	6.37	9310	-67.72	20230420	2905	3.44	20230103	4900	-38.67	20230919	565	431.86	20221103	0.45	N	011690	2500	914 억	555704	N	N	1	N	N
163	20231102	150239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3025	85	2	2.89	349651435	115729	79.47	2965	3095	2965	3820	2060	2940	3021.29	1.52	42128	3213	3076	3008	2871	2803	3042	2837	914	880	2500	1990	5	1	36574394	1106	-43.21	1.17	12	0.32	-70.00	2590.00	9310	20230420	-67.51	2825	20221103	7.08	9310	-67.51	20230420	2905	4.13	20230103	4900	-38.27	20230919	565	435.40	20221103	0.45	N	011690	2500	914 억	555704	N	N	0	N	N
164	20231102	140236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3005	65	2	2.21	305767375	101115	69.43	2965	3095	2965	3820	2060	2940	3023.96	1.52	42676	3213	3076	3008	2871	2803	3042	2837	914	880	2500	1990	5	1	36574394	1099	-42.93	1.16	12	0.28	-70.00	2590.00	9310	20230420	-67.72	2825	20221103	6.37	9310	-67.72	20230420	2905	3.44	20230103	4900	-38.67	20230919	565	431.86	20221103	0.45	N	011690	2500	914 억	555704	N	N	0	N	N
165	20231102	130237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3020	80	2	2.72	232310325	76721	52.68	2965	3095	2965	3820	2060	2940	3027.99	1.52	39510	3213	3076	3008	2871	2803	3042	2837	914	880	2500	1990	5	1	36574394	1105	-43.14	1.17	12	0.21	-70.00	2590.00	9310	20230420	-67.56	2825	20221103	6.90	9310	-67.56	20230420	2905	3.96	20230103	4900	-38.37	20230919	565	434.51	20221103	0.45	N	011690	2500	914 억	555704	N	N	0	N	N
166	20231102	120235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3035	95	2	3.23	194305085	64121	44.03	2965	3095	2965	3820	2060	2940	3030.29	1.52	38723	3213	3076	3008	2871	2803	3042	2837	914	880	2500	1990	5	1	36574394	1110	-43.36	1.17	12	0.18	-70.00	2590.00	9310	20230420	-67.40	2825	20221103	7.43	9310	-67.40	20230420	2905	4.48	20230103	4900	-38.06	20230919	565	437.17	20221103	0.45	N	011690	2500	914 억	555704	N	N	0	N	N
167	20231102	110234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3060	120	2	4.08	169601105	56017	38.46	2965	3095	2965	3820	2060	2940	3027.67	1.52	39905	3213	3076	3008	2871	2803	3042	2837	914	880	2500	1990	5	1	36574394	1119	-43.71	1.18	12	0.15	-70.00	2590.00	9310	20230420	-67.13	2825	20221103	8.32	9310	-67.13	20230420	2905	5.34	20230103	4900	-37.55	20230919	565	441.59	20221103	0.45	N	011690	2500	914 억	555704	N	N	0	N	N
168	20231102	100235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3075	135	2	4.59	146025460	48344	33.20	2965	3075	2965	3820	2060	2940	3020.55	1.52	36314	3213	3076	3008	2871	2803	3042	2837	914	880	2500	1990	5	1	36574394	1125	-43.93	1.19	12	0.13	-70.00	2590.00	9310	20230420	-66.97	2825	20221103	8.85	9310	-66.97	20230420	2905	5.85	20230103	4900	-37.24	20230919	565	444.25	20221103	0.45	N	011690	2500	914 억	555704	N	N	0	N	N
169	20231102	090237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3000	60	2	2.04	10316365	3449	2.37	2965	3000	2965	3820	2060	2940	2991.12	1.52	1991	3213	3076	3008	2871	2803	3042	2837	914	880	2500	1990	5	1	36574394	1097	-42.86	1.16	12	0.01	-70.00	2590.00	9310	20230420	-67.78	2825	20221103	6.19	9310	-67.78	20230420	2905	3.27	20230103	4900	-38.78	20230919	565	430.97	20221103	0.45	N	011690	2500	914 억	555704	N	N	0	N	N
170	20231101	160235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2940	-90	5	-2.97	436918310	145264	236.21	3025	3145	2940	3935	2125	3030	3008.28	1.49	13665	3190	3110	3065	2985	2940	3087	2962	914	905	2500	2060	5	1	36574394	1075	-42.00	1.14	12	0.40	-70.00	2590.00	9310	20230420	-68.42	2825	20221103	4.07	9310	-68.42	20230420	2905	1.20	20230103	4900	-40.00	20230919	565	420.35	20221103	0.46	N	011690	2500	914 억	543948	N	N	0	N	N
171	20231101	150235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3005	-25	5	-0.83	343234550	113580	184.69	3025	3145	2980	3935	2125	3030	3021.96	1.49	11631	3190	3110	3065	2985	2940	3087	2962	914	905	2500	2060	5	1	36574394	1099	-42.93	1.16	12	0.31	-70.00	2590.00	9310	20230420	-67.72	2825	20221103	6.37	9310	-67.72	20230420	2905	3.44	20230103	4900	-38.67	20230919	565	431.86	20221103	0.46	N	011690	2500	914 억	543948	N	N	0	N	N
172	20231101	140233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3010	-20	5	-0.66	249753770	82373	133.94	3025	3145	3010	3935	2125	3030	3031.99	1.49	20036	3190	3110	3065	2985	2940	3087	2962	914	905	2500	2060	5	1	36574394	1101	-43.00	1.16	12	0.23	-70.00	2590.00	9310	20230420	-67.67	2825	20221103	6.55	9310	-67.67	20230420	2905	3.61	20230103	4900	-38.57	20230919	565	432.74	20221103	0.46	N	011690	2500	914 억	543948	N	N	0	N	N
173	20231101	130236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3030	0	3	0.00	198263540	65286	106.16	3025	3145	3010	3935	2125	3030	3036.85	1.49	18624	3190	3110	3065	2985	2940	3087	2962	914	905	2500	2060	5	1	36574394	1108	-43.29	1.17	12	0.18	-70.00	2590.00	9310	20230420	-67.45	2825	20221103	7.26	9310	-67.45	20230420	2905	4.30	20230103	4900	-38.16	20230919	565	436.28	20221103	0.46	N	011690	2500	914 억	543948	N	N	0	N	N
174	20231101	120239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3020	-10	5	-0.33	160732740	52880	85.99	3025	3145	3010	3935	2125	3030	3039.58	1.49	16244	3190	3110	3065	2985	2940	3087	2962	914	905	2500	2060	5	1	36574394	1105	-43.14	1.17	12	0.14	-70.00	2590.00	9310	20230420	-67.56	2825	20221103	6.90	9310	-67.56	20230420	2905	3.96	20230103	4900	-38.37	20230919	565	434.51	20221103	0.46	N	011690	2500	914 억	543948	N	N	0	N	N
175	20231101	110239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3025	-5	5	-0.17	92662895	30306	49.28	3025	3145	3015	3935	2125	3030	3057.58	1.49	5111	3190	3110	3065	2985	2940	3087	2962	914	905	2500	2060	5	1	36574394	1106	-43.21	1.17	12	0.08	-70.00	2590.00	9310	20230420	-67.51	2825	20221103	7.08	9310	-67.51	20230420	2905	4.13	20230103	4900	-38.27	20230919	565	435.40	20221103	0.46	N	011690	2500	914 억	543948	N	N	0	N	N
176	20231101	100237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3060	30	2	0.99	57368685	18663	30.35	3025	3145	3015	3935	2125	3030	3073.93	1.49	6649	3190	3110	3065	2985	2940	3087	2962	914	905	2500	2060	5	1	36574394	1119	-43.71	1.18	12	0.05	-70.00	2590.00	9310	20230420	-67.13	2825	20221103	8.32	9310	-67.13	20230420	2905	5.34	20230103	4900	-37.55	20230919	565	441.59	20221103	0.46	N	011690	2500	914 억	543948	N	N	0	N	N
177	20231101	090238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3095	65	2	2.15	1014145	335	0.54	3025	3095	3025	3935	2125	3030	3027.30	1.49	-42	3190	3110	3065	2985	2940	3087	2962	914	905	2500	2060	5	1	36574394	1132	-44.21	1.19	12	0.00	-70.00	2590.00	9310	20230420	-66.76	2825	20221103	9.56	9310	-66.76	20230420	2905	6.54	20230103	4900	-36.84	20230919	565	447.79	20221103	0.46	N	011690	2500	914 억	543948	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History