KissMeData/019180/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160342	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3235	65	2	2.05	111603955	34755	107.79	3190	3240	3165	4120	2220	3170	3211.16	1.62	844	3280	3225	3185	3130	3090	3205	3110	90	950	500	2090	5	1	18000000	582	-12.25	0.67	12	0.19	-264.00	4827.00	4845	20230512	-33.23	2720	20231024	18.93	4845	-33.23	20230512	2720	18.93	20231024	4845	-33.23	20230512	2720	18.93	20231024	2.26	N	019180	500	90 억	290712	N	N	0	N	N
3	20231130	150342	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3235	65	2	2.05	105431060	32841	101.85	3190	3240	3165	4120	2220	3170	3210.35	1.62	829	3280	3225	3185	3130	3090	3205	3110	90	950	500	2090	5	1	18000000	582	-12.25	0.67	12	0.18	-264.00	4827.00	4845	20230512	-33.23	2720	20231024	18.93	4845	-33.23	20230512	2720	18.93	20231024	4845	-33.23	20230512	2720	18.93	20231024	2.26	N	019180	500	90 억	290712	N	N	0	N	N
4	20231130	140341	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3235	65	2	2.05	102280445	31867	98.83	3190	3240	3165	4120	2220	3170	3209.60	1.62	829	3280	3225	3185	3130	3090	3205	3110	90	950	500	2090	5	1	18000000	582	-12.25	0.67	12	0.18	-264.00	4827.00	4845	20230512	-33.23	2720	20231024	18.93	4845	-33.23	20230512	2720	18.93	20231024	4845	-33.23	20230512	2720	18.93	20231024	2.26	N	019180	500	90 억	290712	N	N	0	N	N
5	20231130	130340	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3240	70	2	2.21	94599465	29484	91.44	3190	3240	3165	4120	2220	3170	3208.50	1.62	695	3280	3225	3185	3130	3090	3205	3110	90	950	500	2090	5	1	18000000	583	-12.27	0.67	12	0.16	-264.00	4827.00	4845	20230512	-33.13	2720	20231024	19.12	4845	-33.13	20230512	2720	19.12	20231024	4845	-33.13	20230512	2720	19.12	20231024	2.26	N	019180	500	90 억	290712	N	N	0	N	N
6	20231130	120347	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3235	65	2	2.05	88642450	27642	85.73	3190	3240	3165	4120	2220	3170	3206.80	1.62	643	3280	3225	3185	3130	3090	3205	3110	90	950	500	2090	5	1	18000000	582	-12.25	0.67	12	0.15	-264.00	4827.00	4845	20230512	-33.23	2720	20231024	18.93	4845	-33.23	20230512	2720	18.93	20231024	4845	-33.23	20230512	2720	18.93	20231024	2.26	N	019180	500	90 억	290712	N	N	0	N	N
7	20231130	110343	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3215	45	2	1.42	72852945	22759	70.59	3190	3240	3165	4120	2220	3170	3201.06	1.62	148	3280	3225	3185	3130	3090	3205	3110	90	950	500	2090	5	1	18000000	579	-12.18	0.67	12	0.13	-264.00	4827.00	4845	20230512	-33.64	2720	20231024	18.20	4845	-33.64	20230512	2720	18.20	20231024	4845	-33.64	20230512	2720	18.20	20231024	2.26	N	019180	500	90 억	290712	N	N	0	N	N
8	20231130	100339	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3225	55	2	1.74	43846175	13718	42.55	3190	3240	3165	4120	2220	3170	3196.25	1.62	207	3280	3225	3185	3130	3090	3205	3110	90	950	500	2090	5	1	18000000	581	-12.22	0.67	12	0.08	-264.00	4827.00	4845	20230512	-33.44	2720	20231024	18.57	4845	-33.44	20230512	2720	18.57	20231024	4845	-33.44	20230512	2720	18.57	20231024	2.26	N	019180	500	90 억	290712	N	N	0	N	N
9	20231130	090342	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3170	0	3	0.00	6061005	1902	5.90	3190	3190	3170	4120	2220	3170	3186.65	1.62	-195	3280	3225	3185	3130	3090	3205	3110	90	950	500	2090	5	1	18000000	571	-12.01	0.66	12	0.01	-264.00	4827.00	4845	20230512	-34.57	2720	20231024	16.54	4845	-34.57	20230512	2720	16.54	20231024	4845	-34.57	20230512	2720	16.54	20231024	2.26	N	019180	500	90 억	290712	N	N	0	N	N
10	20231129	160340	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3170	-30	5	-0.94	102485495	32213	106.72	3200	3240	3145	4160	2240	3200	3181.49	1.64	-5407	3280	3240	3205	3165	3130	3222	3147	90	960	500	2110	5	1	18000000	571	-12.01	0.66	12	0.18	-264.00	4827.00	4845	20230512	-34.57	2720	20231024	16.54	4845	-34.57	20230512	2720	16.54	20231024	4845	-34.57	20230512	2720	16.54	20231024	2.28	N	019180	500	90 억	294880	N	N	0	N	N
11	20231129	150341	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3180	-20	5	-0.62	98386595	30918	102.43	3200	3240	3145	4160	2240	3200	3182.18	1.64	-5103	3280	3240	3205	3165	3130	3222	3147	90	960	500	2110	5	1	18000000	572	-12.05	0.66	12	0.17	-264.00	4827.00	4845	20230512	-34.37	2720	20231024	16.91	4845	-34.37	20230512	2720	16.91	20231024	4845	-34.37	20230512	2720	16.91	20231024	2.28	N	019180	500	90 억	294880	N	N	0	N	N
12	20231129	140340	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3185	-15	5	-0.47	76532420	24010	79.55	3200	3240	3160	4160	2240	3200	3187.52	1.64	-4756	3280	3240	3205	3165	3130	3222	3147	90	960	500	2110	5	1	18000000	573	-12.06	0.66	12	0.13	-264.00	4827.00	4845	20230512	-34.26	2720	20231024	17.10	4845	-34.26	20230512	2720	17.10	20231024	4845	-34.26	20230512	2720	17.10	20231024	2.28	N	019180	500	90 억	294880	N	N	0	N	N
13	20231129	130343	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3195	-5	5	-0.16	64296505	20153	66.77	3200	3240	3160	4160	2240	3200	3190.42	1.64	-4571	3280	3240	3205	3165	3130	3222	3147	90	960	500	2110	5	1	18000000	575	-12.10	0.66	12	0.11	-264.00	4827.00	4845	20230512	-34.06	2720	20231024	17.46	4845	-34.06	20230512	2720	17.46	20231024	4845	-34.06	20230512	2720	17.46	20231024	2.28	N	019180	500	90 억	294880	N	N	0	N	N
14	20231129	120342	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3200	0	3	0.00	59013385	18489	61.25	3200	3240	3160	4160	2240	3200	3191.81	1.64	-5032	3280	3240	3205	3165	3130	3222	3147	90	960	500	2110	5	1	18000000	576	-12.12	0.66	12	0.10	-264.00	4827.00	4845	20230512	-33.95	2720	20231024	17.65	4845	-33.95	20230512	2720	17.65	20231024	4845	-33.95	20230512	2720	17.65	20231024	2.28	N	019180	500	90 억	294880	N	N	0	N	N
15	20231129	110341	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3200	0	3	0.00	54981950	17221	57.05	3200	3240	3160	4160	2240	3200	3192.73	1.64	-5032	3280	3240	3205	3165	3130	3222	3147	90	960	500	2110	5	1	18000000	576	-12.12	0.66	12	0.10	-264.00	4827.00	4845	20230512	-33.95	2720	20231024	17.65	4845	-33.95	20230512	2720	17.65	20231024	4845	-33.95	20230512	2720	17.65	20231024	2.28	N	019180	500	90 억	294880	N	N	0	N	N
16	20231129	100339	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3180	-20	5	-0.62	47583805	14896	49.35	3200	3240	3160	4160	2240	3200	3194.40	1.64	-5032	3280	3240	3205	3165	3130	3222	3147	90	960	500	2110	5	1	18000000	572	-12.05	0.66	12	0.08	-264.00	4827.00	4845	20230512	-34.37	2720	20231024	16.91	4845	-34.37	20230512	2720	16.91	20231024	4845	-34.37	20230512	2720	16.91	20231024	2.28	N	019180	500	90 억	294880	N	N	0	N	N
17	20231129	090338	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3220	20	2	0.62	3710430	1159	3.84	3200	3220	3200	4160	2240	3200	3201.41	1.64	-4	3280	3240	3205	3165	3130	3222	3147	90	960	500	2110	5	1	18000000	580	-12.20	0.67	12	0.01	-264.00	4827.00	4845	20230512	-33.54	2720	20231024	18.38	4845	-33.54	20230512	2720	18.38	20231024	4845	-33.54	20230512	2720	18.38	20231024	2.28	N	019180	500	90 억	294880	N	N	0	N	N
18	20231128	160340	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3200	-25	5	-0.78	96464075	30154	75.30	3210	3245	3170	4190	2260	3225	3199.05	1.65	-965	3328	3276	3238	3186	3148	3257	3167	90	965	500	2120	5	1	18000000	576	-12.12	0.66	12	0.17	-264.00	4827.00	4845	20230512	-33.95	2720	20231024	17.65	4845	-33.95	20230512	2720	17.65	20231024	4845	-33.95	20230512	2720	17.65	20231024	2.28	N	019180	500	90 억	296220	N	N	1	N	N
19	20231128	150320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3200	-25	5	-0.78	75799985	23685	59.15	3210	3245	3170	4190	2260	3225	3200.34	1.65	-869	3328	3276	3238	3186	3148	3257	3167	90	965	500	2120	5	1	18000000	576	-12.12	0.66	12	0.13	-264.00	4827.00	4845	20230512	-33.95	2720	20231024	17.65	4845	-33.95	20230512	2720	17.65	20231024	4845	-33.95	20230512	2720	17.65	20231024	2.28	N	019180	500	90 억	296220	N	N	1	N	N
20	20231128	140338	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3195	-30	5	-0.93	67406910	21049	52.56	3210	3245	3190	4190	2260	3225	3202.38	1.65	-262	3328	3276	3238	3186	3148	3257	3167	90	965	500	2120	5	1	18000000	575	-12.10	0.66	12	0.12	-264.00	4827.00	4845	20230512	-34.06	2720	20231024	17.46	4845	-34.06	20230512	2720	17.46	20231024	4845	-34.06	20230512	2720	17.46	20231024	2.28	N	019180	500	90 억	296220	N	N	1	N	N
21	20231128	130337	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3220	-5	5	-0.16	59084915	18445	46.06	3210	3245	3190	4190	2260	3225	3203.30	1.65	10	3328	3276	3238	3186	3148	3257	3167	90	965	500	2120	5	1	18000000	580	-12.20	0.67	12	0.10	-264.00	4827.00	4845	20230512	-33.54	2720	20231024	18.38	4845	-33.54	20230512	2720	18.38	20231024	4845	-33.54	20230512	2720	18.38	20231024	2.28	N	019180	500	90 억	296220	N	N	1	N	N
22	20231128	120338	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3215	-10	5	-0.31	48898260	15264	38.12	3210	3245	3190	4190	2260	3225	3203.50	1.65	194	3328	3276	3238	3186	3148	3257	3167	90	965	500	2120	5	1	18000000	579	-12.18	0.67	12	0.08	-264.00	4827.00	4845	20230512	-33.64	2720	20231024	18.20	4845	-33.64	20230512	2720	18.20	20231024	4845	-33.64	20230512	2720	18.20	20231024	2.28	N	019180	500	90 억	296220	N	N	1	N	N
23	20231128	110337	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3215	-10	5	-0.31	40775635	12732	31.79	3210	3245	3190	4190	2260	3225	3202.61	1.65	-381	3328	3276	3238	3186	3148	3257	3167	90	965	500	2120	5	1	18000000	579	-12.18	0.67	12	0.07	-264.00	4827.00	4845	20230512	-33.64	2720	20231024	18.20	4845	-33.64	20230512	2720	18.20	20231024	4845	-33.64	20230512	2720	18.20	20231024	2.28	N	019180	500	90 억	296220	N	N	1	N	N
24	20231128	100338	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3220	-5	5	-0.16	38199790	11929	29.79	3210	3245	3190	4190	2260	3225	3202.26	1.65	-267	3328	3276	3238	3186	3148	3257	3167	90	965	500	2120	5	1	18000000	580	-12.20	0.67	12	0.07	-264.00	4827.00	4845	20230512	-33.54	2720	20231024	18.38	4845	-33.54	20230512	2720	18.38	20231024	4845	-33.54	20230512	2720	18.38	20231024	2.28	N	019180	500	90 억	296220	N	N	1	N	N
25	20231128	090336	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3220	-5	5	-0.16	514690	160	0.40	3210	3225	3210	4190	2260	3225	3216.81	1.65	-132	3328	3276	3238	3186	3148	3257	3167	90	965	500	2120	5	1	18000000	580	-12.20	0.67	12	0.00	-264.00	4827.00	4845	20230512	-33.54	2720	20231024	18.38	4845	-33.54	20230512	2720	18.38	20231024	4845	-33.54	20230512	2720	18.38	20231024	2.28	N	019180	500	90 억	296220	N	N	1	N	N
26	20231127	160339	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3225	-45	5	-1.38	129436035	40043	336.02	3270	3290	3200	4250	2290	3270	3232.42	1.66	-1696	3353	3311	3268	3226	3183	3332	3247	90	980	500	2150	5	1	18000000	581	-12.22	0.67	12	0.22	-264.00	4827.00	4845	20230512	-33.44	2720	20231024	18.57	4845	-33.44	20230512	2720	18.57	20231024	4845	-33.44	20230512	2720	18.57	20231024	2.28	N	019180	500	90 억	299282	N	N	1	N	N
27	20231127	150337	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3240	-30	5	-0.92	124096100	38387	322.12	3270	3290	3200	4250	2290	3270	3232.76	1.66	-1675	3353	3311	3268	3226	3183	3332	3247	90	980	500	2150	5	1	18000000	583	-12.27	0.67	12	0.21	-264.00	4827.00	4845	20230512	-33.13	2720	20231024	19.12	4845	-33.13	20230512	2720	19.12	20231024	4845	-33.13	20230512	2720	19.12	20231024	2.28	N	019180	500	90 억	299282	N	N	0	N	N
28	20231127	140339	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3230	-40	5	-1.22	106567030	32937	276.39	3270	3290	3210	4250	2290	3270	3235.47	1.66	-2075	3353	3311	3268	3226	3183	3332	3247	90	980	500	2150	5	1	18000000	581	-12.23	0.67	12	0.18	-264.00	4827.00	4845	20230512	-33.33	2720	20231024	18.75	4845	-33.33	20230512	2720	18.75	20231024	4845	-33.33	20230512	2720	18.75	20231024	2.28	N	019180	500	90 억	299282	N	N	0	N	N
29	20231127	130339	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3235	-35	5	-1.07	87603860	27042	226.92	3270	3290	3215	4250	2290	3270	3239.54	1.66	-2942	3353	3311	3268	3226	3183	3332	3247	90	980	500	2150	5	1	18000000	582	-12.25	0.67	12	0.15	-264.00	4827.00	4845	20230512	-33.23	2720	20231024	18.93	4845	-33.23	20230512	2720	18.93	20231024	4845	-33.23	20230512	2720	18.93	20231024	2.28	N	019180	500	90 억	299282	N	N	0	N	N
30	20231127	120339	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3255	-15	5	-0.46	63386685	19541	163.98	3270	3290	3215	4250	2290	3270	3243.77	1.66	-4708	3353	3311	3268	3226	3183	3332	3247	90	980	500	2150	5	1	18000000	586	-12.33	0.67	12	0.11	-264.00	4827.00	4845	20230512	-32.82	2720	20231024	19.67	4845	-32.82	20230512	2720	19.67	20231024	4845	-32.82	20230512	2720	19.67	20231024	2.28	N	019180	500	90 억	299282	N	N	0	N	N
31	20231127	110334	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3255	-15	5	-0.46	42036930	12958	108.74	3270	3290	3215	4250	2290	3270	3244.07	1.66	-4435	3353	3311	3268	3226	3183	3332	3247	90	980	500	2150	5	1	18000000	586	-12.33	0.67	12	0.07	-264.00	4827.00	4845	20230512	-32.82	2720	20231024	19.67	4845	-32.82	20230512	2720	19.67	20231024	4845	-32.82	20230512	2720	19.67	20231024	2.28	N	019180	500	90 억	299282	N	N	0	N	N
32	20231127	100334	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3255	-15	5	-0.46	25789970	7950	66.71	3270	3290	3215	4250	2290	3270	3244.00	1.66	-3390	3353	3311	3268	3226	3183	3332	3247	90	980	500	2150	5	1	18000000	586	-12.33	0.67	12	0.04	-264.00	4827.00	4845	20230512	-32.82	2720	20231024	19.67	4845	-32.82	20230512	2720	19.67	20231024	4845	-32.82	20230512	2720	19.67	20231024	2.28	N	019180	500	90 억	299282	N	N	0	N	N
33	20231127	090335	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3290	20	2	0.61	2995610	916	7.69	3270	3290	3260	4250	2290	3270	3270.32	1.66	-549	3353	3311	3268	3226	3183	3332	3247	90	980	500	2150	5	1	18000000	592	-12.46	0.68	12	0.01	-264.00	4827.00	4845	20230512	-32.09	2720	20231024	20.96	4845	-32.09	20230512	2720	20.96	20231024	4845	-32.09	20230512	2720	20.96	20231024	2.28	N	019180	500	90 억	299282	N	N	0	N	N
34	20231124	160330	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3270	15	2	0.46	38636635	11829	26.26	3225	3310	3225	4230	2280	3255	3266.26	1.75	-4424	3391	3322	3281	3212	3171	3302	3192	90	975	500	2140	5	1	18000000	589	-12.39	0.68	12	0.07	-264.00	4827.00	4845	20230512	-32.51	2720	20231024	20.22	4845	-32.51	20230512	2720	20.22	20231024	4845	-32.51	20230512	2720	20.22	20231024	2.23	N	019180	500	90 억	315239	N	N	0	N	N
35	20231124	150336	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3270	15	2	0.46	32930970	10084	22.38	3225	3310	3225	4230	2280	3255	3265.67	1.75	-3031	3391	3322	3281	3212	3171	3302	3192	90	975	500	2140	5	1	18000000	589	-12.39	0.68	12	0.06	-264.00	4827.00	4845	20230512	-32.51	2720	20231024	20.22	4845	-32.51	20230512	2720	20.22	20231024	4845	-32.51	20230512	2720	20.22	20231024	2.23	N	019180	500	90 억	315239	N	N	0	N	N
36	20231124	140336	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3260	5	2	0.15	30574095	9362	20.78	3225	3310	3225	4230	2280	3255	3265.77	1.75	-2758	3391	3322	3281	3212	3171	3302	3192	90	975	500	2140	5	1	18000000	587	-12.35	0.68	12	0.05	-264.00	4827.00	4845	20230512	-32.71	2720	20231024	19.85	4845	-32.71	20230512	2720	19.85	20231024	4845	-32.71	20230512	2720	19.85	20231024	2.23	N	019180	500	90 억	315239	N	N	0	N	N
37	20231124	130334	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3285	30	2	0.92	24635875	7538	16.73	3225	3310	3225	4230	2280	3255	3268.22	1.75	-2619	3391	3322	3281	3212	3171	3302	3192	90	975	500	2140	5	1	18000000	591	-12.44	0.68	12	0.04	-264.00	4827.00	4845	20230512	-32.20	2720	20231024	20.77	4845	-32.20	20230512	2720	20.77	20231024	4845	-32.20	20230512	2720	20.77	20231024	2.23	N	019180	500	90 억	315239	N	N	0	N	N
38	20231124	120338	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3280	25	2	0.77	21998450	6733	14.95	3225	3310	3225	4230	2280	3255	3267.26	1.75	-2051	3391	3322	3281	3212	3171	3302	3192	90	975	500	2140	5	1	18000000	590	-12.42	0.68	12	0.04	-264.00	4827.00	4845	20230512	-32.30	2720	20231024	20.59	4845	-32.30	20230512	2720	20.59	20231024	4845	-32.30	20230512	2720	20.59	20231024	2.23	N	019180	500	90 억	315239	N	N	0	N	N
39	20231124	110335	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3285	30	2	0.92	20126370	6160	13.67	3225	3310	3225	4230	2280	3255	3267.27	1.75	-1545	3391	3322	3281	3212	3171	3302	3192	90	975	500	2140	5	1	18000000	591	-12.44	0.68	12	0.03	-264.00	4827.00	4845	20230512	-32.20	2720	20231024	20.77	4845	-32.20	20230512	2720	20.77	20231024	4845	-32.20	20230512	2720	20.77	20231024	2.23	N	019180	500	90 억	315239	N	N	0	N	N
40	20231124	100333	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3300	45	2	1.38	13875975	4257	9.45	3225	3300	3225	4230	2280	3255	3259.57	1.75	-1117	3391	3322	3281	3212	3171	3302	3192	90	975	500	2140	5	1	18000000	594	-12.50	0.68	12	0.02	-264.00	4827.00	4845	20230512	-31.89	2720	20231024	21.32	4845	-31.89	20230512	2720	21.32	20231024	4845	-31.89	20230512	2720	21.32	20231024	2.23	N	019180	500	90 억	315239	N	N	0	N	N
41	20231124	090333	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3255	0	3	0.00	2933375	909	2.02	3225	3255	3225	4230	2280	3255	3227.04	1.75	-126	3391	3322	3281	3212	3171	3302	3192	90	975	500	2140	5	1	18000000	586	-12.33	0.67	12	0.01	-264.00	4827.00	4845	20230512	-32.82	2720	20231024	19.67	4845	-32.82	20230512	2720	19.67	20231024	4845	-32.82	20230512	2720	19.67	20231024	2.23	N	019180	500	90 억	315239	N	N	0	N	N
42	20231123	160330	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3255	-65	5	-1.96	147376780	44951	65.19	3320	3350	3240	4315	2325	3320	3278.58	1.81	-8836	3393	3356	3308	3271	3223	3375	3290	90	995	500	2190	5	1	18000000	586	-12.33	0.67	12	0.25	-264.00	4827.00	4845	20230512	-32.82	2720	20231024	19.67	4845	-32.82	20230512	2720	19.67	20231024	4845	-32.82	20230512	2720	19.67	20231024	2.26	N	019180	500	90 억	325213	N	N	1	N	N
43	20231123	150341	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3250	-70	5	-2.11	130818230	39850	57.79	3320	3350	3245	4315	2325	3320	3282.73	1.81	-7160	3393	3356	3308	3271	3223	3375	3290	90	995	500	2190	5	1	18000000	585	-12.31	0.67	12	0.22	-264.00	4827.00	4845	20230512	-32.92	2720	20231024	19.49	4845	-32.92	20230512	2720	19.49	20231024	4845	-32.92	20230512	2720	19.49	20231024	2.26	N	019180	500	90 억	325213	N	N	1	N	N
44	20231123	140337	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3260	-60	5	-1.81	113904190	34654	50.26	3320	3350	3250	4315	2325	3320	3286.86	1.81	-3912	3393	3356	3308	3271	3223	3375	3290	90	995	500	2190	5	1	18000000	587	-12.35	0.68	12	0.19	-264.00	4827.00	4845	20230512	-32.71	2720	20231024	19.85	4845	-32.71	20230512	2720	19.85	20231024	4845	-32.71	20230512	2720	19.85	20231024	2.26	N	019180	500	90 억	325213	N	N	1	N	N
45	20231123	130339	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3265	-55	5	-1.66	101869640	30965	44.91	3320	3350	3250	4315	2325	3320	3289.80	1.81	-1773	3393	3356	3308	3271	3223	3375	3290	90	995	500	2190	5	1	18000000	588	-12.37	0.68	12	0.17	-264.00	4827.00	4845	20230512	-32.61	2720	20231024	20.04	4845	-32.61	20230512	2720	20.04	20231024	4845	-32.61	20230512	2720	20.04	20231024	2.26	N	019180	500	90 억	325213	N	N	1	N	N
46	20231123	120334	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3265	-55	5	-1.66	91935480	27921	40.49	3320	3350	3260	4315	2325	3320	3292.66	1.81	-1543	3393	3356	3308	3271	3223	3375	3290	90	995	500	2190	5	1	18000000	588	-12.37	0.68	12	0.16	-264.00	4827.00	4845	20230512	-32.61	2720	20231024	20.04	4845	-32.61	20230512	2720	20.04	20231024	4845	-32.61	20230512	2720	20.04	20231024	2.26	N	019180	500	90 억	325213	N	N	1	N	N
47	20231123	110341	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3295	-25	5	-0.75	58326515	17661	25.61	3320	3350	3265	4315	2325	3320	3302.52	1.81	-2201	3393	3356	3308	3271	3223	3375	3290	90	995	500	2190	5	1	18000000	593	-12.48	0.68	12	0.10	-264.00	4827.00	4845	20230512	-31.99	2720	20231024	21.14	4845	-31.99	20230512	2720	21.14	20231024	4845	-31.99	20230512	2720	21.14	20231024	2.26	N	019180	500	90 억	325213	N	N	1	N	N
48	20231123	100336	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3305	-15	5	-0.45	54461815	16491	23.92	3320	3350	3265	4315	2325	3320	3302.48	1.81	-1865	3393	3356	3308	3271	3223	3375	3290	90	995	500	2190	5	1	18000000	595	-12.52	0.68	12	0.09	-264.00	4827.00	4845	20230512	-31.79	2720	20231024	21.51	4845	-31.79	20230512	2720	21.51	20231024	4845	-31.79	20230512	2720	21.51	20231024	2.26	N	019180	500	90 억	325213	N	N	1	N	N
49	20231123	090331	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3320	0	3	0.00	501550	151	0.22	3320	3335	3320	4315	2325	3320	3322.02	1.81	-12	3393	3356	3308	3271	3223	3375	3290	90	995	500	2190	5	1	18000000	598	-12.58	0.69	12	0.00	-264.00	4827.00	4845	20230512	-31.48	2720	20231024	22.06	4845	-31.48	20230512	2720	22.06	20231024	4845	-31.48	20230512	2720	22.06	20231024	2.26	N	019180	500	90 억	325213	N	N	1	N	N
50	20231122	160324	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3320	30	2	0.91	227454870	68763	76.81	3260	3345	3260	4275	2305	3290	3307.81	1.79	13784	3356	3322	3261	3227	3166	3340	3245	90	985	500	2170	5	1	18000000	598	-12.58	0.69	12	0.38	-264.00	4827.00	4845	20230512	-31.48	2720	20231024	22.06	4845	-31.48	20230512	2720	22.06	20231024	4845	-31.48	20230512	2720	22.06	20231024	2.30	N	019180	500	90 억	322012	N	N	1	N	N
51	20231122	150331	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3310	20	2	0.61	209622965	63402	70.82	3260	3345	3260	4275	2305	3290	3306.25	1.79	11431	3356	3322	3261	3227	3166	3340	3245	90	985	500	2170	5	1	18000000	596	-12.54	0.69	12	0.35	-264.00	4827.00	4845	20230512	-31.68	2720	20231024	21.69	4845	-31.68	20230512	2720	21.69	20231024	4845	-31.68	20230512	2720	21.69	20231024	2.30	N	019180	500	90 억	322012	N	N	2	N	N
52	20231122	140325	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3295	5	2	0.15	178182125	53929	60.24	3260	3345	3260	4275	2305	3290	3304.01	1.79	3415	3356	3322	3261	3227	3166	3340	3245	90	985	500	2170	5	1	18000000	593	-12.48	0.68	12	0.30	-264.00	4827.00	4845	20230512	-31.99	2720	20231024	21.14	4845	-31.99	20230512	2720	21.14	20231024	4845	-31.99	20230512	2720	21.14	20231024	2.30	N	019180	500	90 억	322012	N	N	2	N	N
53	20231122	130338	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3305	15	2	0.46	170238030	51530	57.56	3260	3345	3260	4275	2305	3290	3303.67	1.79	3581	3356	3322	3261	3227	3166	3340	3245	90	985	500	2170	5	1	18000000	595	-12.52	0.68	12	0.29	-264.00	4827.00	4845	20230512	-31.79	2720	20231024	21.51	4845	-31.79	20230512	2720	21.51	20231024	4845	-31.79	20230512	2720	21.51	20231024	2.30	N	019180	500	90 억	322012	N	N	2	N	N
54	20231122	120338	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3310	20	2	0.61	120968390	36684	40.98	3260	3325	3260	4275	2305	3290	3297.58	1.79	2174	3356	3322	3261	3227	3166	3340	3245	90	985	500	2170	5	1	18000000	596	-12.54	0.69	12	0.20	-264.00	4827.00	4845	20230512	-31.68	2720	20231024	21.69	4845	-31.68	20230512	2720	21.69	20231024	4845	-31.68	20230512	2720	21.69	20231024	2.30	N	019180	500	90 억	322012	N	N	2	N	N
55	20231122	110349	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3290	0	3	0.00	84442780	25667	28.67	3260	3320	3260	4275	2305	3290	3289.94	1.79	1936	3356	3322	3261	3227	3166	3340	3245	90	985	500	2170	5	1	18000000	592	-12.46	0.68	12	0.14	-264.00	4827.00	4845	20230512	-32.09	2720	20231024	20.96	4845	-32.09	20230512	2720	20.96	20231024	4845	-32.09	20230512	2720	20.96	20231024	2.30	N	019180	500	90 억	322012	N	N	2	N	N
56	20231122	100342	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3320	30	2	0.91	72884445	22161	24.75	3260	3320	3260	4275	2305	3290	3288.86	1.79	2286	3356	3322	3261	3227	3166	3340	3245	90	985	500	2170	5	1	18000000	598	-12.58	0.69	12	0.12	-264.00	4827.00	4845	20230512	-31.48	2720	20231024	22.06	4845	-31.48	20230512	2720	22.06	20231024	4845	-31.48	20230512	2720	22.06	20231024	2.30	N	019180	500	90 억	322012	N	N	2	N	N
57	20231122	090325	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3285	-5	5	-0.15	15542785	4754	5.31	3260	3285	3260	4275	2305	3290	3269.41	1.79	-2099	3356	3322	3261	3227	3166	3340	3245	90	985	500	2170	5	1	18000000	591	-12.44	0.68	12	0.03	-264.00	4827.00	4845	20230512	-32.20	2720	20231024	20.77	4845	-32.20	20230512	2720	20.77	20231024	4845	-32.20	20230512	2720	20.77	20231024	2.30	N	019180	500	90 억	322012	N	N	2	N	N
58	20231121	160328	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3290	55	2	1.70	291895530	89525	189.77	3220	3295	3200	4205	2265	3235	3260.46	1.76	16988	3361	3297	3256	3192	3151	3330	3225	90	970	500	2130	5	1	18000000	592	-12.46	0.68	12	0.50	-264.00	4827.00	4845	20230512	-32.09	2720	20231024	20.96	4845	-32.09	20230512	2720	20.96	20231024	4845	-32.09	20230512	2720	20.96	20231024	2.28	N	019180	500	90 억	316171	N	N	2	N	N
59	20231121	150328	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3295	60	2	1.85	256062005	78609	166.63	3220	3295	3200	4205	2265	3235	3257.41	1.76	16320	3361	3297	3256	3192	3151	3330	3225	90	970	500	2130	5	1	18000000	593	-12.48	0.68	12	0.44	-264.00	4827.00	4845	20230512	-31.99	2720	20231024	21.14	4845	-31.99	20230512	2720	21.14	20231024	4845	-31.99	20230512	2720	21.14	20231024	2.28	N	019180	500	90 억	316171	N	N	7	N	N
60	20231121	140324	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3290	55	2	1.70	232915845	71572	151.72	3220	3295	3200	4205	2265	3235	3254.29	1.76	11652	3361	3297	3256	3192	3151	3330	3225	90	970	500	2130	5	1	18000000	592	-12.46	0.68	12	0.40	-264.00	4827.00	4845	20230512	-32.09	2720	20231024	20.96	4845	-32.09	20230512	2720	20.96	20231024	4845	-32.09	20230512	2720	20.96	20231024	2.28	N	019180	500	90 억	316171	N	N	7	N	N
61	20231121	130325	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3275	40	2	1.24	158969275	48946	103.75	3220	3295	3200	4205	2265	3235	3247.85	1.76	-578	3361	3297	3256	3192	3151	3330	3225	90	970	500	2130	5	1	18000000	590	-12.41	0.68	12	0.27	-264.00	4827.00	4845	20230512	-32.40	2720	20231024	20.40	4845	-32.40	20230512	2720	20.40	20231024	4845	-32.40	20230512	2720	20.40	20231024	2.28	N	019180	500	90 억	316171	N	N	7	N	N
62	20231121	120323	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3260	25	2	0.77	125294815	38648	81.92	3220	3295	3200	4205	2265	3235	3241.95	1.76	-1856	3361	3297	3256	3192	3151	3330	3225	90	970	500	2130	5	1	18000000	587	-12.35	0.68	12	0.21	-264.00	4827.00	4845	20230512	-32.71	2720	20231024	19.85	4845	-32.71	20230512	2720	19.85	20231024	4845	-32.71	20230512	2720	19.85	20231024	2.28	N	019180	500	90 억	316171	N	N	7	N	N
63	20231121	110323	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3270	35	2	1.08	90422480	27999	59.35	3220	3295	3200	4205	2265	3235	3229.49	1.76	-1629	3361	3297	3256	3192	3151	3330	3225	90	970	500	2130	5	1	18000000	589	-12.39	0.68	12	0.16	-264.00	4827.00	4845	20230512	-32.51	2720	20231024	20.22	4845	-32.51	20230512	2720	20.22	20231024	4845	-32.51	20230512	2720	20.22	20231024	2.28	N	019180	500	90 억	316171	N	N	7	N	N
64	20231121	100317	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3235	0	3	0.00	71113885	22053	46.75	3220	3295	3200	4205	2265	3235	3224.68	1.76	-1433	3361	3297	3256	3192	3151	3330	3225	90	970	500	2130	5	1	18000000	582	-12.25	0.67	12	0.12	-264.00	4827.00	4845	20230512	-33.23	2720	20231024	18.93	4845	-33.23	20230512	2720	18.93	20231024	4845	-33.23	20230512	2720	18.93	20231024	2.28	N	019180	500	90 억	316171	N	N	7	N	N
65	20231121	090320	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3240	5	2	0.15	3082675	955	2.02	3220	3295	3220	4205	2265	3235	3227.93	1.76	-192	3361	3297	3256	3192	3151	3330	3225	90	970	500	2130	5	1	18000000	583	-12.27	0.67	12	0.01	-264.00	4827.00	4845	20230512	-33.13	2720	20231024	19.12	4845	-33.13	20230512	2720	19.12	20231024	4845	-33.13	20230512	2720	19.12	20231024	2.28	N	019180	500	90 억	316171	N	N	7	N	N
66	20231120	160321	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3235	-25	5	-0.77	152453090	46980	108.13	3230	3320	3215	4235	2285	3260	3245.14	1.78	7048	3326	3292	3246	3212	3166	3270	3190	90	975	500	2150	5	1	18000000	582	-12.25	0.67	12	0.26	-264.00	4827.00	4845	20230512	-33.23	2720	20231024	18.93	4845	-33.23	20230512	2720	18.93	20231024	4845	-33.23	20230512	2720	18.93	20231024	2.15	N	019180	500	90 억	320755	N	N	7	N	N
67	20231120	150324	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3240	-20	5	-0.61	147795055	45538	104.81	3230	3320	3215	4235	2285	3260	3245.53	1.78	6919	3326	3292	3246	3212	3166	3270	3190	90	975	500	2150	5	1	18000000	583	-12.27	0.67	12	0.25	-264.00	4827.00	4845	20230512	-33.13	2720	20231024	19.12	4845	-33.13	20230512	2720	19.12	20231024	4845	-33.13	20230512	2720	19.12	20231024	2.15	N	019180	500	90 억	320755	N	N	4	N	N
68	20231120	140323	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3230	-30	5	-0.92	114890260	35339	81.33	3230	3320	3215	4235	2285	3260	3251.09	1.78	5527	3326	3292	3246	3212	3166	3270	3190	90	975	500	2150	5	1	18000000	581	-12.23	0.67	12	0.20	-264.00	4827.00	4845	20230512	-33.33	2720	20231024	18.75	4845	-33.33	20230512	2720	18.75	20231024	4845	-33.33	20230512	2720	18.75	20231024	2.15	N	019180	500	90 억	320755	N	N	4	N	N
69	20231120	130321	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3240	-20	5	-0.61	96270490	29589	68.10	3230	3320	3215	4235	2285	3260	3253.59	1.78	4263	3326	3292	3246	3212	3166	3270	3190	90	975	500	2150	5	1	18000000	583	-12.27	0.67	12	0.16	-264.00	4827.00	4845	20230512	-33.13	2720	20231024	19.12	4845	-33.13	20230512	2720	19.12	20231024	4845	-33.13	20230512	2720	19.12	20231024	2.15	N	019180	500	90 억	320755	N	N	4	N	N
70	20231120	120321	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3245	-15	5	-0.46	63172525	19373	44.59	3230	3320	3215	4235	2285	3260	3260.85	1.78	1841	3326	3292	3246	3212	3166	3270	3190	90	975	500	2150	5	1	18000000	584	-12.29	0.67	12	0.11	-264.00	4827.00	4845	20230512	-33.02	2720	20231024	19.30	4845	-33.02	20230512	2720	19.30	20231024	4845	-33.02	20230512	2720	19.30	20231024	2.15	N	019180	500	90 억	320755	N	N	4	N	N
71	20231120	110321	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3245	-15	5	-0.46	53715125	16478	37.92	3230	3320	3215	4235	2285	3260	3259.81	1.78	752	3326	3292	3246	3212	3166	3270	3190	90	975	500	2150	5	1	18000000	584	-12.29	0.67	12	0.09	-264.00	4827.00	4845	20230512	-33.02	2720	20231024	19.30	4845	-33.02	20230512	2720	19.30	20231024	4845	-33.02	20230512	2720	19.30	20231024	2.15	N	019180	500	90 억	320755	N	N	4	N	N
72	20231120	100321	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3235	-25	5	-0.77	35010470	10734	24.70	3230	3320	3215	4235	2285	3260	3261.64	1.78	-480	3326	3292	3246	3212	3166	3270	3190	90	975	500	2150	5	1	18000000	582	-12.25	0.67	12	0.06	-264.00	4827.00	4845	20230512	-33.23	2720	20231024	18.93	4845	-33.23	20230512	2720	18.93	20231024	4845	-33.23	20230512	2720	18.93	20231024	2.15	N	019180	500	90 억	320755	N	N	4	N	N
73	20231120	090322	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3220	-40	5	-1.23	1914320	592	1.36	3230	3250	3215	4235	2285	3260	3233.65	1.78	150	3326	3292	3246	3212	3166	3270	3190	90	975	500	2150	5	1	18000000	580	-12.20	0.67	12	0.00	-264.00	4827.00	4845	20230512	-33.54	2720	20231024	18.38	4845	-33.54	20230512	2720	18.38	20231024	4845	-33.54	20230512	2720	18.38	20231024	2.15	N	019180	500	90 억	320755	N	N	4	N	N
74	20231117	160328	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3260	-15	5	-0.46	140766085	43449	33.20	3270	3280	3200	4255	2295	3275	3239.80	1.83	-7140	3391	3332	3266	3207	3141	3362	3237	90	980	500	2160	5	1	18000000	587	-12.35	0.68	12	0.24	-264.00	4827.00	4845	20230512	-32.71	2720	20231024	19.85	4845	-32.71	20230512	2720	19.85	20231024	4845	-32.71	20230512	2720	19.85	20231024	2.36	N	019180	500	90 억	328897	N	N	4	N	N
75	20231117	150330	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3255	-20	5	-0.61	130659005	40341	30.83	3270	3280	3200	4255	2295	3275	3238.86	1.83	-4533	3391	3332	3266	3207	3141	3362	3237	90	980	500	2160	5	1	18000000	586	-12.33	0.67	12	0.22	-264.00	4827.00	4845	20230512	-32.82	2720	20231024	19.67	4845	-32.82	20230512	2720	19.67	20231024	4845	-32.82	20230512	2720	19.67	20231024	2.36	N	019180	500	90 억	328897	N	N	0	N	N
76	20231117	140330	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3230	-45	5	-1.37	114304900	35307	26.98	3270	3280	3200	4255	2295	3275	3237.46	1.83	-1841	3391	3332	3266	3207	3141	3362	3237	90	980	500	2160	5	1	18000000	581	-12.23	0.67	12	0.20	-264.00	4827.00	4845	20230512	-33.33	2720	20231024	18.75	4845	-33.33	20230512	2720	18.75	20231024	4845	-33.33	20230512	2720	18.75	20231024	2.36	N	019180	500	90 억	328897	N	N	0	N	N
77	20231117	130328	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3230	-45	5	-1.37	109604635	33857	25.87	3270	3280	3200	4255	2295	3275	3237.28	1.83	-1672	3391	3332	3266	3207	3141	3362	3237	90	980	500	2160	5	1	18000000	581	-12.23	0.67	12	0.19	-264.00	4827.00	4845	20230512	-33.33	2720	20231024	18.75	4845	-33.33	20230512	2720	18.75	20231024	4845	-33.33	20230512	2720	18.75	20231024	2.36	N	019180	500	90 억	328897	N	N	0	N	N
78	20231117	120328	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3225	-50	5	-1.53	85579695	26430	20.20	3270	3280	3215	4255	2295	3275	3237.98	1.83	-1475	3391	3332	3266	3207	3141	3362	3237	90	980	500	2160	5	1	18000000	581	-12.22	0.67	12	0.15	-264.00	4827.00	4845	20230512	-33.44	2720	20231024	18.57	4845	-33.44	20230512	2720	18.57	20231024	4845	-33.44	20230512	2720	18.57	20231024	2.36	N	019180	500	90 억	328897	N	N	0	N	N
79	20231117	110329	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3240	-35	5	-1.07	63585010	19622	14.99	3270	3280	3215	4255	2295	3275	3240.50	1.83	-1782	3391	3332	3266	3207	3141	3362	3237	90	980	500	2160	5	1	18000000	583	-12.27	0.67	12	0.11	-264.00	4827.00	4845	20230512	-33.13	2720	20231024	19.12	4845	-33.13	20230512	2720	19.12	20231024	4845	-33.13	20230512	2720	19.12	20231024	2.36	N	019180	500	90 억	328897	N	N	0	N	N
80	20231117	100329	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3255	-20	5	-0.61	45466000	14023	10.72	3270	3280	3215	4255	2295	3275	3242.24	1.83	-3159	3391	3332	3266	3207	3141	3362	3237	90	980	500	2160	5	1	18000000	586	-12.33	0.67	12	0.08	-264.00	4827.00	4845	20230512	-32.82	2720	20231024	19.67	4845	-32.82	20230512	2720	19.67	20231024	4845	-32.82	20230512	2720	19.67	20231024	2.36	N	019180	500	90 억	328897	N	N	0	N	N
81	20231117	090329	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3270	-5	5	-0.15	1369710	419	0.32	3270	3270	3255	4255	2295	3275	3269.00	1.83	23	3391	3332	3266	3207	3141	3362	3237	90	980	500	2160	5	1	18000000	589	-12.39	0.68	12	0.00	-264.00	4827.00	4845	20230512	-32.51	2720	20231024	20.22	4845	-32.51	20230512	2720	20.22	20231024	4845	-32.51	20230512	2720	20.22	20231024	2.36	N	019180	500	90 억	328897	N	N	0	N	N
82	20231116	160328	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3270	45	2	1.40	426102765	129961	49.35	3205	3325	3200	4190	2260	3225	3278.70	1.84	-1526	3351	3287	3226	3162	3101	3320	3195	90	965	500	2120	5	1	18000000	589	-12.39	0.68	12	0.72	-264.00	4827.00	4845	20230512	-32.51	2720	20231024	20.22	4845	-32.51	20230512	2720	20.22	20231024	4845	-32.51	20230512	2720	20.22	20231024	2.42	N	019180	500	90 억	330384	N	N	0	N	N
83	20231116	150327	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3270	45	2	1.40	405520525	123663	46.96	3205	3325	3200	4190	2260	3225	3279.24	1.84	-2378	3351	3287	3226	3162	3101	3320	3195	90	965	500	2120	5	1	18000000	589	-12.39	0.68	12	0.69	-264.00	4827.00	4845	20230512	-32.51	2720	20231024	20.22	4845	-32.51	20230512	2720	20.22	20231024	4845	-32.51	20230512	2720	20.22	20231024	2.42	N	019180	500	90 억	330384	N	N	0	N	N
84	20231116	140324	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3290	65	2	2.02	332807560	101523	38.55	3205	3320	3200	4190	2260	3225	3278.15	1.84	-2788	3351	3287	3226	3162	3101	3320	3195	90	965	500	2120	5	1	18000000	592	-12.46	0.68	12	0.56	-264.00	4827.00	4845	20230512	-32.09	2720	20231024	20.96	4845	-32.09	20230512	2720	20.96	20231024	4845	-32.09	20230512	2720	20.96	20231024	2.42	N	019180	500	90 억	330384	N	N	0	N	N
85	20231116	130328	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3260	35	2	1.09	223955990	68496	26.01	3205	3320	3200	4190	2260	3225	3269.62	1.84	-1343	3351	3287	3226	3162	3101	3320	3195	90	965	500	2120	5	1	18000000	587	-12.35	0.68	12	0.38	-264.00	4827.00	4845	20230512	-32.71	2720	20231024	19.85	4845	-32.71	20230512	2720	19.85	20231024	4845	-32.71	20230512	2720	19.85	20231024	2.42	N	019180	500	90 억	330384	N	N	0	N	N
86	20231116	120329	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3285	60	2	1.86	180055680	55015	20.89	3205	3320	3200	4190	2260	3225	3272.85	1.84	-1322	3351	3287	3226	3162	3101	3320	3195	90	965	500	2120	5	1	18000000	591	-12.44	0.68	12	0.31	-264.00	4827.00	4845	20230512	-32.20	2720	20231024	20.77	4845	-32.20	20230512	2720	20.77	20231024	4845	-32.20	20230512	2720	20.77	20231024	2.42	N	019180	500	90 억	330384	N	N	0	N	N
87	20231116	110325	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3285	60	2	1.86	168597460	51525	19.57	3205	3320	3200	4190	2260	3225	3272.15	1.84	-920	3351	3287	3226	3162	3101	3320	3195	90	965	500	2120	5	1	18000000	591	-12.44	0.68	12	0.29	-264.00	4827.00	4845	20230512	-32.20	2720	20231024	20.77	4845	-32.20	20230512	2720	20.77	20231024	4845	-32.20	20230512	2720	20.77	20231024	2.42	N	019180	500	90 억	330384	N	N	0	N	N
88	20231116	100325	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3215	-10	5	-0.31	13177200	4111	1.56	3205	3220	3200	4190	2260	3225	3205.35	1.84	-94	3351	3287	3226	3162	3101	3320	3195	90	965	500	2120	5	1	18000000	579	-12.18	0.67	12	0.02	-264.00	4827.00	4845	20230512	-33.64	2720	20231024	18.20	4845	-33.64	20230512	2720	18.20	20231024	4845	-33.64	20230512	2720	18.20	20231024	2.42	N	019180	500	90 억	330384	N	N	0	N	N
89	20231116	090324	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3225	0	3	0.00	0	0	0.00	0	0	0	4190	2260	3225	0.00	1.84	0	3351	3287	3226	3162	3101	3320	3195	90	965	500	2120	5	1	18000000	581	-12.22	0.67	12	0.00	-264.00	4827.00	4845	20230512	-33.44	2720	20231024	18.57	4845	-33.44	20230512	2720	18.57	20231024	4845	-33.44	20230512	2720	18.57	20231024	2.42	N	019180	500	90 억	330384	N	N	0	N	N
90	20231115	160309	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3225	95	2	3.04	850298220	263289	192.07	3165	3290	3165	4065	2195	3130	3229.59	1.68	12823	3270	3200	3065	2995	2860	3235	3030	90	935	500	2060	5	1	18000000	581	-12.22	0.67	12	1.46	-264.00	4827.00	4845	20230512	-33.44	2720	20231024	18.57	4845	-33.44	20230512	2720	18.57	20231024	4845	-33.44	20230512	2720	18.57	20231024	2.42	N	019180	500	90 억	302428	N	N	11	N	N
91	20231115	150330	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3235	105	2	3.35	837207400	259234	189.11	3165	3290	3165	4065	2195	3130	3229.60	1.68	12810	3270	3200	3065	2995	2860	3235	3030	90	935	500	2060	5	1	18000000	582	-12.25	0.67	12	1.44	-264.00	4827.00	4845	20230512	-33.23	2720	20231024	18.93	4845	-33.23	20230512	2720	18.93	20231024	4845	-33.23	20230512	2720	18.93	20231024	2.42	N	019180	500	90 억	302428	N	N	11	N	N
92	20231115	140332	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3230	100	2	3.19	791223045	244934	178.68	3165	3290	3165	4065	2195	3130	3230.41	1.68	13045	3270	3200	3065	2995	2860	3235	3030	90	935	500	2060	5	1	18000000	581	-12.23	0.67	12	1.36	-264.00	4827.00	4845	20230512	-33.33	2720	20231024	18.75	4845	-33.33	20230512	2720	18.75	20231024	4845	-33.33	20230512	2720	18.75	20231024	2.42	N	019180	500	90 억	302428	N	N	11	N	N
93	20231115	130331	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3235	105	2	3.35	755349000	233825	170.58	3165	3290	3165	4065	2195	3130	3230.47	1.68	12967	3270	3200	3065	2995	2860	3235	3030	90	935	500	2060	5	1	18000000	582	-12.25	0.67	12	1.30	-264.00	4827.00	4845	20230512	-33.23	2720	20231024	18.93	4845	-33.23	20230512	2720	18.93	20231024	4845	-33.23	20230512	2720	18.93	20231024	2.42	N	019180	500	90 억	302428	N	N	11	N	N
94	20231115	120333	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3275	145	2	4.63	709596485	219667	160.25	3165	3290	3165	4065	2195	3130	3230.40	1.68	10935	3270	3200	3065	2995	2860	3235	3030	90	935	500	2060	5	1	18000000	590	-12.41	0.68	12	1.22	-264.00	4827.00	4845	20230512	-32.40	2720	20231024	20.40	4845	-32.40	20230512	2720	20.40	20231024	4845	-32.40	20230512	2720	20.40	20231024	2.42	N	019180	500	90 억	302428	N	N	11	N	N
95	20231115	110335	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3190	60	2	1.92	551146460	170812	124.61	3165	3290	3165	4065	2195	3130	3226.71	1.68	13245	3270	3200	3065	2995	2860	3235	3030	90	935	500	2060	5	1	18000000	574	-12.08	0.66	12	0.95	-264.00	4827.00	4845	20230512	-34.16	2720	20231024	17.28	4845	-34.16	20230512	2720	17.28	20231024	4845	-34.16	20230512	2720	17.28	20231024	2.42	N	019180	500	90 억	302428	N	N	11	N	N
96	20231115	100331	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3225	95	2	3.04	371824060	114865	83.79	3165	3290	3165	4065	2195	3130	3237.19	1.68	12574	3270	3200	3065	2995	2860	3235	3030	90	935	500	2060	5	1	18000000	581	-12.22	0.67	12	0.64	-264.00	4827.00	4845	20230512	-33.44	2720	20231024	18.57	4845	-33.44	20230512	2720	18.57	20231024	4845	-33.44	20230512	2720	18.57	20231024	2.42	N	019180	500	90 억	302428	N	N	11	N	N
97	20231115	090328	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3250	120	2	3.83	85096110	26612	19.41	3165	3250	3165	4065	2195	3130	3198.04	1.68	-1151	3270	3200	3065	2995	2860	3235	3030	90	935	500	2060	5	1	18000000	585	-12.31	0.67	12	0.15	-264.00	4827.00	4845	20230512	-32.92	2720	20231024	19.49	4845	-32.92	20230512	2720	19.49	20231024	4845	-32.92	20230512	2720	19.49	20231024	2.42	N	019180	500	90 억	302428	N	N	11	N	N
98	20231114	160326	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3130	165	2	5.56	421164780	137035	469.73	2945	3135	2930	3850	2080	2965	3073.28	1.65	430	3075	3020	2985	2930	2895	3002	2912	90	885	500	1950	5	1	18000000	563	-11.86	0.65	12	0.76	-264.00	4827.00	4845	20230512	-35.40	2720	20231024	15.07	4845	-35.40	20230512	2720	15.07	20231024	4845	-35.40	20230512	2720	15.07	20231024	2.40	N	019180	500	90 억	297328	N	N	11	N	N
99	20231114	150326	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3115	150	2	5.06	361634995	117986	404.44	2945	3135	2930	3850	2080	2965	3065.07	1.65	663	3075	3020	2985	2930	2895	3002	2912	90	885	500	1950	5	1	18000000	561	-11.80	0.65	12	0.66	-264.00	4827.00	4845	20230512	-35.71	2720	20231024	14.52	4845	-35.71	20230512	2720	14.52	20231024	4845	-35.71	20230512	2720	14.52	20231024	2.40	N	019180	500	90 억	297328	N	N	11	N	N
100	20231114	140327	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3010	45	2	1.52	89553695	29942	102.64	2945	3015	2930	3850	2080	2965	2990.91	1.65	4428	3075	3020	2985	2930	2895	3002	2912	90	885	500	1950	5	1	18000000	542	-11.40	0.62	12	0.17	-264.00	4827.00	4845	20230512	-37.87	2720	20231024	10.66	4845	-37.87	20230512	2720	10.66	20231024	4845	-37.87	20230512	2720	10.66	20231024	2.40	N	019180	500	90 억	297328	N	N	11	N	N
101	20231114	130328	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2985	20	2	0.67	86976485	29083	99.69	2945	3015	2930	3850	2080	2965	2990.63	1.65	4618	3075	3020	2985	2930	2895	3002	2912	90	885	500	1950	5	1	18000000	537	-11.31	0.62	12	0.16	-264.00	4827.00	4845	20230512	-38.39	2720	20231024	9.74	4845	-38.39	20230512	2720	9.74	20231024	4845	-38.39	20230512	2720	9.74	20231024	2.40	N	019180	500	90 억	297328	N	N	11	N	N
102	20231114	120327	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3000	35	2	1.18	61738120	20615	70.66	2945	3015	2930	3850	2080	2965	2994.82	1.65	3628	3075	3020	2985	2930	2895	3002	2912	90	885	500	1950	5	1	18000000	540	-11.36	0.62	12	0.11	-264.00	4827.00	4845	20230512	-38.08	2720	20231024	10.29	4845	-38.08	20230512	2720	10.29	20231024	4845	-38.08	20230512	2720	10.29	20231024	2.40	N	019180	500	90 억	297328	N	N	11	N	N
103	20231114	110331	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3010	45	2	1.52	31266560	10481	35.93	2945	3010	2930	3850	2080	2965	2983.17	1.65	3293	3075	3020	2985	2930	2895	3002	2912	90	885	500	1950	5	1	18000000	542	-11.40	0.62	12	0.06	-264.00	4827.00	4845	20230512	-37.87	2720	20231024	10.66	4845	-37.87	20230512	2720	10.66	20231024	4845	-37.87	20230512	2720	10.66	20231024	2.40	N	019180	500	90 억	297328	N	N	11	N	N
104	20231114	100328	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2990	25	2	0.84	13464995	4547	15.59	2945	2995	2930	3850	2080	2965	2961.29	1.65	2859	3075	3020	2985	2930	2895	3002	2912	90	885	500	1950	5	1	18000000	538	-11.33	0.62	12	0.03	-264.00	4827.00	4845	20230512	-38.29	2720	20231024	9.93	4845	-38.29	20230512	2720	9.93	20231024	4845	-38.29	20230512	2720	9.93	20231024	2.40	N	019180	500	90 억	297328	N	N	11	N	N
105	20231114	090325	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2965	0	3	0.00	9118990	3091	10.60	2945	2965	2930	3850	2080	2965	2950.17	1.65	1993	3075	3020	2985	2930	2895	3002	2912	90	885	500	1950	5	1	18000000	534	-11.23	0.61	12	0.02	-264.00	4827.00	4845	20230512	-38.80	2720	20231024	9.01	4845	-38.80	20230512	2720	9.01	20231024	4845	-38.80	20230512	2720	9.01	20231024	2.40	N	019180	500	90 억	297328	N	N	11	N	N
106	20231113	160323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2965	-45	5	-1.50	86791370	28998	73.24	3010	3040	2950	3910	2110	3010	2993.01	1.72	-12334	3060	3035	2995	2970	2930	3015	2950	90	900	500	1980	5	1	18000000	534	-11.23	0.61	12	0.16	-264.00	4827.00	4845	20230512	-38.80	2720	20231024	9.01	4845	-38.80	20230512	2720	9.01	20231024	4845	-38.80	20230512	2720	9.01	20231024	2.40	N	019180	500	90 억	309641	N	N	11	N	N
107	20231113	150322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2965	-45	5	-1.50	83775895	27981	70.68	3010	3040	2950	3910	2110	3010	2994.03	1.72	-12161	3060	3035	2995	2970	2930	3015	2950	90	900	500	1980	5	1	18000000	534	-11.23	0.61	12	0.16	-264.00	4827.00	4845	20230512	-38.80	2720	20231024	9.01	4845	-38.80	20230512	2720	9.01	20231024	4845	-38.80	20230512	2720	9.01	20231024	2.40	N	019180	500	90 억	309641	N	N	4	N	N
108	20231113	140321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2985	-25	5	-0.83	82826740	27661	69.87	3010	3040	2950	3910	2110	3010	2994.35	1.72	-11905	3060	3035	2995	2970	2930	3015	2950	90	900	500	1980	5	1	18000000	537	-11.31	0.62	12	0.15	-264.00	4827.00	4845	20230512	-38.39	2720	20231024	9.74	4845	-38.39	20230512	2720	9.74	20231024	4845	-38.39	20230512	2720	9.74	20231024	2.40	N	019180	500	90 억	309641	N	N	4	N	N
109	20231113	130320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2970	-40	5	-1.33	77619460	25903	65.43	3010	3040	2950	3910	2110	3010	2996.54	1.72	-11890	3060	3035	2995	2970	2930	3015	2950	90	900	500	1980	5	1	18000000	535	-11.25	0.62	12	0.14	-264.00	4827.00	4845	20230512	-38.70	2720	20231024	9.19	4845	-38.70	20230512	2720	9.19	20231024	4845	-38.70	20230512	2720	9.19	20231024	2.40	N	019180	500	90 억	309641	N	N	4	N	N
110	20231113	120321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2965	-45	5	-1.50	70676725	23556	59.50	3010	3040	2965	3910	2110	3010	3000.37	1.72	-10875	3060	3035	2995	2970	2930	3015	2950	90	900	500	1980	5	1	18000000	534	-11.23	0.61	12	0.13	-264.00	4827.00	4845	20230512	-38.80	2720	20231024	9.01	4845	-38.80	20230512	2720	9.01	20231024	4845	-38.80	20230512	2720	9.01	20231024	2.40	N	019180	500	90 억	309641	N	N	4	N	N
111	20231113	110319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2980	-30	5	-1.00	59771325	19888	50.23	3010	3040	2970	3910	2110	3010	3005.40	1.72	-8313	3060	3035	2995	2970	2930	3015	2950	90	900	500	1980	5	1	18000000	536	-11.29	0.62	12	0.11	-264.00	4827.00	4845	20230512	-38.49	2720	20231024	9.56	4845	-38.49	20230512	2720	9.56	20231024	4845	-38.49	20230512	2720	9.56	20231024	2.40	N	019180	500	90 억	309641	N	N	4	N	N
112	20231113	100319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3000	-10	5	-0.33	42521700	14097	35.61	3010	3040	2995	3910	2110	3010	3016.37	1.72	-7369	3060	3035	2995	2970	2930	3015	2950	90	900	500	1980	5	1	18000000	540	-11.36	0.62	12	0.08	-264.00	4827.00	4845	20230512	-38.08	2720	20231024	10.29	4845	-38.08	20230512	2720	10.29	20231024	4845	-38.08	20230512	2720	10.29	20231024	2.40	N	019180	500	90 억	309641	N	N	4	N	N
113	20231113	090321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3040	30	2	1.00	3971440	1319	3.33	3010	3040	3010	3910	2110	3010	3010.95	1.72	-75	3060	3035	2995	2970	2930	3015	2950	90	900	500	1980	5	1	18000000	547	-11.52	0.63	12	0.01	-264.00	4827.00	4845	20230512	-37.25	2720	20231024	11.76	4845	-37.25	20230512	2720	11.76	20231024	4845	-37.25	20230512	2720	11.76	20231024	2.40	N	019180	500	90 억	309641	N	N	4	N	N
114	20231110	160323	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3010	-15	5	-0.50	117660355	39591	198.10	3020	3020	2955	3930	2120	3025	2971.90	1.70	3558	3095	3060	3025	2990	2955	3077	3007	90	905	500	1990	5	1	18000000	542	-11.40	0.62	12	0.22	-264.00	4827.00	4845	20230512	-37.87	2720	20231024	10.66	4845	-37.87	20230512	2720	10.66	20231024	4845	-37.87	20230512	2720	10.66	20231024	2.41	N	019180	500	90 억	306084	N	N	4	N	N
115	20231110	150325	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2965	-60	5	-1.98	102309225	34458	172.42	3020	3020	2955	3930	2120	3025	2969.10	1.70	3692	3095	3060	3025	2990	2955	3077	3007	90	905	500	1990	5	1	18000000	534	-11.23	0.61	12	0.19	-264.00	4827.00	4845	20230512	-38.80	2720	20231024	9.01	4845	-38.80	20230512	2720	9.01	20231024	4845	-38.80	20230512	2720	9.01	20231024	2.41	N	019180	500	90 억	306084	N	N	6	N	N
116	20231110	140323	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2970	-55	5	-1.82	84270005	28374	141.98	3020	3020	2955	3930	2120	3025	2969.97	1.70	2580	3095	3060	3025	2990	2955	3077	3007	90	905	500	1990	5	1	18000000	535	-11.25	0.62	12	0.16	-264.00	4827.00	4845	20230512	-38.70	2720	20231024	9.19	4845	-38.70	20230512	2720	9.19	20231024	4845	-38.70	20230512	2720	9.19	20231024	2.41	N	019180	500	90 억	306084	N	N	6	N	N
117	20231110	130325	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2965	-60	5	-1.98	73986555	24905	124.62	3020	3020	2955	3930	2120	3025	2970.75	1.70	2349	3095	3060	3025	2990	2955	3077	3007	90	905	500	1990	5	1	18000000	534	-11.23	0.61	12	0.14	-264.00	4827.00	4845	20230512	-38.80	2720	20231024	9.01	4845	-38.80	20230512	2720	9.01	20231024	4845	-38.80	20230512	2720	9.01	20231024	2.41	N	019180	500	90 억	306084	N	N	6	N	N
118	20231110	120324	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2980	-45	5	-1.49	63913835	21506	107.61	3020	3020	2955	3930	2120	3025	2971.91	1.70	1370	3095	3060	3025	2990	2955	3077	3007	90	905	500	1990	5	1	18000000	536	-11.29	0.62	12	0.12	-264.00	4827.00	4845	20230512	-38.49	2720	20231024	9.56	4845	-38.49	20230512	2720	9.56	20231024	4845	-38.49	20230512	2720	9.56	20231024	2.41	N	019180	500	90 억	306084	N	N	6	N	N
119	20231110	110322	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2980	-45	5	-1.49	37699805	12660	63.35	3020	3020	2965	3930	2120	3025	2977.87	1.70	-4	3095	3060	3025	2990	2955	3077	3007	90	905	500	1990	5	1	18000000	536	-11.29	0.62	12	0.07	-264.00	4827.00	4845	20230512	-38.49	2720	20231024	9.56	4845	-38.49	20230512	2720	9.56	20231024	4845	-38.49	20230512	2720	9.56	20231024	2.41	N	019180	500	90 억	306084	N	N	6	N	N
120	20231110	100324	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2980	-45	5	-1.49	26887295	9026	45.16	3020	3020	2970	3930	2120	3025	2978.87	1.70	-8	3095	3060	3025	2990	2955	3077	3007	90	905	500	1990	5	1	18000000	536	-11.29	0.62	12	0.05	-264.00	4827.00	4845	20230512	-38.49	2720	20231024	9.56	4845	-38.49	20230512	2720	9.56	20231024	4845	-38.49	20230512	2720	9.56	20231024	2.41	N	019180	500	90 억	306084	N	N	6	N	N
121	20231110	090319	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3010	-15	5	-0.50	1723040	572	2.86	3020	3020	3010	3930	2120	3025	3012.31	1.70	-11	3095	3060	3025	2990	2955	3077	3007	90	905	500	1990	5	1	18000000	542	-11.40	0.62	12	0.00	-264.00	4827.00	4845	20230512	-37.87	2720	20231024	10.66	4845	-37.87	20230512	2720	10.66	20231024	4845	-37.87	20230512	2720	10.66	20231024	2.41	N	019180	500	90 억	306084	N	N	6	N	N
122	20231109	160315	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3025	-5	5	-0.17	60348735	19949	61.47	3005	3060	2990	3935	2125	3030	3025.15	1.73	-4216	3106	3067	3031	2992	2956	3087	3012	90	905	500	1990	5	1	18000000	545	-11.46	0.63	12	0.11	-264.00	4827.00	4845	20230512	-37.56	2720	20231024	11.21	4845	-37.56	20230512	2720	11.21	20231024	4845	-37.56	20230512	2720	11.21	20231024	2.38	N	019180	500	90 억	311938	N	N	6	N	N
123	20231109	150317	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3035	5	2	0.17	59479380	19662	60.59	3005	3060	2990	3935	2125	3030	3025.09	1.73	-4232	3106	3067	3031	2992	2956	3087	3012	90	905	500	1990	5	1	18000000	546	-11.50	0.63	12	0.11	-264.00	4827.00	4845	20230512	-37.36	2720	20231024	11.58	4845	-37.36	20230512	2720	11.58	20231024	4845	-37.36	20230512	2720	11.58	20231024	2.38	N	019180	500	90 억	311938	N	N	2	N	N
124	20231109	140316	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3025	-5	5	-0.17	52056805	17209	53.03	3005	3060	2990	3935	2125	3030	3024.98	1.73	-4201	3106	3067	3031	2992	2956	3087	3012	90	905	500	1990	5	1	18000000	545	-11.46	0.63	12	0.10	-264.00	4827.00	4845	20230512	-37.56	2720	20231024	11.21	4845	-37.56	20230512	2720	11.21	20231024	4845	-37.56	20230512	2720	11.21	20231024	2.38	N	019180	500	90 억	311938	N	N	2	N	N
125	20231109	130317	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3030	0	3	0.00	44655745	14763	45.49	3005	3060	2990	3935	2125	3030	3024.84	1.73	-3828	3106	3067	3031	2992	2956	3087	3012	90	905	500	1990	5	1	18000000	545	-11.48	0.63	12	0.08	-264.00	4827.00	4845	20230512	-37.46	2720	20231024	11.40	4845	-37.46	20230512	2720	11.40	20231024	4845	-37.46	20230512	2720	11.40	20231024	2.38	N	019180	500	90 억	311938	N	N	2	N	N
126	20231109	120318	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3040	10	2	0.33	39166035	12958	39.93	3005	3060	2990	3935	2125	3030	3022.54	1.73	-2655	3106	3067	3031	2992	2956	3087	3012	90	905	500	1990	5	1	18000000	547	-11.52	0.63	12	0.07	-264.00	4827.00	4845	20230512	-37.25	2720	20231024	11.76	4845	-37.25	20230512	2720	11.76	20231024	4845	-37.25	20230512	2720	11.76	20231024	2.38	N	019180	500	90 억	311938	N	N	2	N	N
127	20231109	110318	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3055	25	2	0.83	35042660	11601	35.75	3005	3060	2990	3935	2125	3030	3020.66	1.73	-1735	3106	3067	3031	2992	2956	3087	3012	90	905	500	1990	5	1	18000000	550	-11.57	0.63	12	0.06	-264.00	4827.00	4845	20230512	-36.95	2720	20231024	12.32	4845	-36.95	20230512	2720	12.32	20231024	4845	-36.95	20230512	2720	12.32	20231024	2.38	N	019180	500	90 억	311938	N	N	2	N	N
128	20231109	100314	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3015	-15	5	-0.50	18427420	6095	18.78	3005	3060	3000	3935	2125	3030	3023.37	1.73	-461	3106	3067	3031	2992	2956	3087	3012	90	905	500	1990	5	1	18000000	543	-11.42	0.62	12	0.03	-264.00	4827.00	4845	20230512	-37.77	2720	20231024	10.85	4845	-37.77	20230512	2720	10.85	20231024	4845	-37.77	20230512	2720	10.85	20231024	2.38	N	019180	500	90 억	311938	N	N	2	N	N
129	20231109	090316	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3035	5	2	0.17	980205	326	1.00	3005	3040	3005	3935	2125	3030	3006.76	1.73	82	3106	3067	3031	2992	2956	3087	3012	90	905	500	1990	5	1	18000000	546	-11.50	0.63	12	0.00	-264.00	4827.00	4845	20230512	-37.36	2720	20231024	11.58	4845	-37.36	20230512	2720	11.58	20231024	4845	-37.36	20230512	2720	11.58	20231024	2.38	N	019180	500	90 억	311938	N	N	2	N	N
130	20231108	160315	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3030	15	2	0.50	96899535	31906	67.22	3010	3070	2995	3915	2115	3015	3037.19	1.76	-2616	3098	3056	3008	2966	2918	3032	2942	90	900	500	1980	5	1	18000000	545	-11.48	0.63	12	0.18	-264.00	4827.00	4845	20230512	-37.46	2720	20231024	11.40	4845	-37.46	20230512	2720	11.40	20231024	4845	-37.46	20230512	2720	11.40	20231024	2.18	N	019180	500	90 억	316586	N	N	2	N	N
131	20231108	150317	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3050	35	2	1.16	68340945	22489	47.38	3010	3070	2995	3915	2115	3015	3038.86	1.76	-2573	3098	3056	3008	2966	2918	3032	2942	90	900	500	1980	5	1	18000000	549	-11.55	0.63	12	0.12	-264.00	4827.00	4845	20230512	-37.05	2720	20231024	12.13	4845	-37.05	20230512	2720	12.13	20231024	4845	-37.05	20230512	2720	12.13	20231024	2.18	N	019180	500	90 억	316586	N	N	0	N	N
132	20231108	140315	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3060	45	2	1.49	63068940	20764	43.75	3010	3070	2995	3915	2115	3015	3037.42	1.76	-2332	3098	3056	3008	2966	2918	3032	2942	90	900	500	1980	5	1	18000000	551	-11.59	0.63	12	0.12	-264.00	4827.00	4845	20230512	-36.84	2720	20231024	12.50	4845	-36.84	20230512	2720	12.50	20231024	4845	-36.84	20230512	2720	12.50	20231024	2.18	N	019180	500	90 억	316586	N	N	0	N	N
133	20231108	130316	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3055	40	2	1.33	45071355	14880	31.35	3010	3070	2995	3915	2115	3015	3028.99	1.76	-555	3098	3056	3008	2966	2918	3032	2942	90	900	500	1980	5	1	18000000	550	-11.57	0.63	12	0.08	-264.00	4827.00	4845	20230512	-36.95	2720	20231024	12.32	4845	-36.95	20230512	2720	12.32	20231024	4845	-36.95	20230512	2720	12.32	20231024	2.18	N	019180	500	90 억	316586	N	N	0	N	N
134	20231108	120317	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3065	50	2	1.66	36987895	12215	25.74	3010	3070	2995	3915	2115	3015	3028.07	1.76	-1243	3098	3056	3008	2966	2918	3032	2942	90	900	500	1980	5	1	18000000	552	-11.61	0.63	12	0.07	-264.00	4827.00	4845	20230512	-36.74	2720	20231024	12.68	4845	-36.74	20230512	2720	12.68	20231024	4845	-36.74	20230512	2720	12.68	20231024	2.18	N	019180	500	90 억	316586	N	N	0	N	N
135	20231108	110315	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3045	30	2	1.00	22962040	7607	16.03	3010	3055	2995	3915	2115	3015	3018.54	1.76	-1069	3098	3056	3008	2966	2918	3032	2942	90	900	500	1980	5	1	18000000	548	-11.53	0.63	12	0.04	-264.00	4827.00	4845	20230512	-37.15	2720	20231024	11.95	4845	-37.15	20230512	2720	11.95	20231024	4845	-37.15	20230512	2720	11.95	20231024	2.18	N	019180	500	90 억	316586	N	N	0	N	N
136	20231108	100315	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3010	-5	5	-0.17	5110010	1692	3.56	3010	3055	2995	3915	2115	3015	3020.10	1.76	-216	3098	3056	3008	2966	2918	3032	2942	90	900	500	1980	5	1	18000000	542	-11.40	0.62	12	0.01	-264.00	4827.00	4845	20230512	-37.87	2720	20231024	10.66	4845	-37.87	20230512	2720	10.66	20231024	4845	-37.87	20230512	2720	10.66	20231024	2.18	N	019180	500	90 억	316586	N	N	0	N	N
137	20231108	090314	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3025	10	2	0.33	1764445	585	1.23	3010	3055	2995	3915	2115	3015	3016.15	1.76	314	3098	3056	3008	2966	2918	3032	2942	90	900	500	1980	5	1	18000000	545	-11.46	0.63	12	0.00	-264.00	4827.00	4845	20230512	-37.56	2720	20231024	11.21	4845	-37.56	20230512	2720	11.21	20231024	4845	-37.56	20230512	2720	11.21	20231024	2.18	N	019180	500	90 억	316586	N	N	0	N	N
138	20231107	160315	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3015	-10	5	-0.33	142460295	47463	52.15	3025	3050	2960	3930	2120	3025	3001.50	1.78	-4310	3088	3056	3008	2976	2928	3032	2952	90	905	500	1990	5	1	18000000	543	-11.42	0.62	12	0.26	-264.00	4827.00	4845	20230512	-37.77	2720	20231024	10.85	4845	-37.77	20230512	2720	10.85	20231024	4845	-37.77	20230512	2720	10.85	20231024	2.23	N	019180	500	90 억	320900	N	N	2	N	N
139	20231107	150316	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3035	10	2	0.33	136321200	45427	49.91	3025	3050	2960	3930	2120	3025	3000.88	1.78	-4129	3088	3056	3008	2976	2928	3032	2952	90	905	500	1990	5	1	18000000	546	-11.50	0.63	12	0.25	-264.00	4827.00	4845	20230512	-37.36	2720	20231024	11.58	4845	-37.36	20230512	2720	11.58	20231024	4845	-37.36	20230512	2720	11.58	20231024	2.23	N	019180	500	90 억	320900	N	N	2	N	N
140	20231107	140317	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3045	20	2	0.66	132970940	44321	48.70	3025	3050	2960	3930	2120	3025	3000.18	1.78	-3606	3088	3056	3008	2976	2928	3032	2952	90	905	500	1990	5	1	18000000	548	-11.53	0.63	12	0.25	-264.00	4827.00	4845	20230512	-37.15	2720	20231024	11.95	4845	-37.15	20230512	2720	11.95	20231024	4845	-37.15	20230512	2720	11.95	20231024	2.23	N	019180	500	90 억	320900	N	N	2	N	N
141	20231107	130315	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3015	-10	5	-0.33	112028780	37420	41.12	3025	3050	2960	3930	2120	3025	2993.82	1.78	-2854	3088	3056	3008	2976	2928	3032	2952	90	905	500	1990	5	1	18000000	543	-11.42	0.62	12	0.21	-264.00	4827.00	4845	20230512	-37.77	2720	20231024	10.85	4845	-37.77	20230512	2720	10.85	20231024	4845	-37.77	20230512	2720	10.85	20231024	2.23	N	019180	500	90 억	320900	N	N	2	N	N
142	20231107	120313	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2995	-30	5	-0.99	105821180	35351	38.84	3025	3050	2960	3930	2120	3025	2993.44	1.78	-2259	3088	3056	3008	2976	2928	3032	2952	90	905	500	1990	5	1	18000000	539	-11.34	0.62	12	0.20	-264.00	4827.00	4845	20230512	-38.18	2720	20231024	10.11	4845	-38.18	20230512	2720	10.11	20231024	4845	-38.18	20230512	2720	10.11	20231024	2.23	N	019180	500	90 억	320900	N	N	2	N	N
143	20231107	110314	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3010	-15	5	-0.50	48808880	16215	17.82	3025	3050	2980	3930	2120	3025	3010.10	1.78	-693	3088	3056	3008	2976	2928	3032	2952	90	905	500	1990	5	1	18000000	542	-11.40	0.62	12	0.09	-264.00	4827.00	4845	20230512	-37.87	2720	20231024	10.66	4845	-37.87	20230512	2720	10.66	20231024	4845	-37.87	20230512	2720	10.66	20231024	2.23	N	019180	500	90 억	320900	N	N	2	N	N
144	20231107	100317	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3020	-5	5	-0.17	46871935	15572	17.11	3025	3050	2980	3930	2120	3025	3010.01	1.78	-681	3088	3056	3008	2976	2928	3032	2952	90	905	500	1990	5	1	18000000	544	-11.44	0.63	12	0.09	-264.00	4827.00	4845	20230512	-37.67	2720	20231024	11.03	4845	-37.67	20230512	2720	11.03	20231024	4845	-37.67	20230512	2720	11.03	20231024	2.23	N	019180	500	90 억	320900	N	N	2	N	N
145	20231107	090310	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3020	-5	5	-0.17	6260200	2073	2.28	3025	3025	2990	3930	2120	3025	3019.86	1.78	-679	3088	3056	3008	2976	2928	3032	2952	90	905	500	1990	5	1	18000000	544	-11.44	0.63	12	0.01	-264.00	4827.00	4845	20230512	-37.67	2720	20231024	11.03	4845	-37.67	20230512	2720	11.03	20231024	4845	-37.67	20230512	2720	11.03	20231024	2.23	N	019180	500	90 억	320900	N	N	2	N	N
146	20231106	160308	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3025	45	2	1.51	274548295	91012	210.84	3035	3040	2960	3870	2090	2980	3016.54	1.90	-17772	3040	3010	2960	2930	2880	3025	2945	90	890	500	1960	5	1	18000000	545	-11.46	0.63	12	0.51	-264.00	4827.00	4845	20230512	-37.56	2720	20231024	11.21	4845	-37.56	20230512	2720	11.21	20231024	4845	-37.56	20230512	2720	11.21	20231024	2.26	N	019180	500	90 억	341120	N	N	2	N	N
147	20231106	150310	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3005	25	2	0.84	227278515	75364	174.59	3035	3040	2960	3870	2090	2980	3015.83	1.90	-18528	3040	3010	2960	2930	2880	3025	2945	90	890	500	1960	5	1	18000000	541	-11.38	0.62	12	0.42	-264.00	4827.00	4845	20230512	-37.98	2720	20231024	10.48	4845	-37.98	20230512	2720	10.48	20231024	4845	-37.98	20230512	2720	10.48	20231024	2.26	N	019180	500	90 억	341120	N	N	0	N	N
148	20231106	140308	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3030	50	2	1.68	221038165	73292	169.79	3035	3040	2960	3870	2090	2980	3015.94	1.90	-18021	3040	3010	2960	2930	2880	3025	2945	90	890	500	1960	5	1	18000000	545	-11.48	0.63	12	0.41	-264.00	4827.00	4845	20230512	-37.46	2720	20231024	11.40	4845	-37.46	20230512	2720	11.40	20231024	4845	-37.46	20230512	2720	11.40	20231024	2.26	N	019180	500	90 억	341120	N	N	0	N	N
149	20231106	130311	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3030	50	2	1.68	192583970	63845	147.90	3035	3040	2960	3870	2090	2980	3016.53	1.90	-18279	3040	3010	2960	2930	2880	3025	2945	90	890	500	1960	5	1	18000000	545	-11.48	0.63	12	0.35	-264.00	4827.00	4845	20230512	-37.46	2720	20231024	11.40	4845	-37.46	20230512	2720	11.40	20231024	4845	-37.46	20230512	2720	11.40	20231024	2.26	N	019180	500	90 억	341120	N	N	0	N	N
150	20231106	120311	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3025	45	2	1.51	184698020	61236	141.86	3035	3040	2960	3870	2090	2980	3016.27	1.90	-18008	3040	3010	2960	2930	2880	3025	2945	90	890	500	1960	5	1	18000000	545	-11.46	0.63	12	0.34	-264.00	4827.00	4845	20230512	-37.56	2720	20231024	11.21	4845	-37.56	20230512	2720	11.21	20231024	4845	-37.56	20230512	2720	11.21	20231024	2.26	N	019180	500	90 억	341120	N	N	0	N	N
151	20231106	110311	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3025	45	2	1.51	169696300	56241	130.29	3035	3040	2960	3870	2090	2980	3017.43	1.90	-17952	3040	3010	2960	2930	2880	3025	2945	90	890	500	1960	5	1	18000000	545	-11.46	0.63	12	0.31	-264.00	4827.00	4845	20230512	-37.56	2720	20231024	11.21	4845	-37.56	20230512	2720	11.21	20231024	4845	-37.56	20230512	2720	11.21	20231024	2.26	N	019180	500	90 억	341120	N	N	0	N	N
152	20231106	100256	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3030	50	2	1.68	161234810	53434	123.78	3035	3040	2960	3870	2090	2980	3017.58	1.90	-17834	3040	3010	2960	2930	2880	3025	2945	90	890	500	1960	5	1	18000000	545	-11.48	0.63	12	0.30	-264.00	4827.00	4845	20230512	-37.46	2720	20231024	11.40	4845	-37.46	20230512	2720	11.40	20231024	4845	-37.46	20230512	2720	11.40	20231024	2.26	N	019180	500	90 억	341120	N	N	0	N	N
153	20231106	090311	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3035	55	2	1.85	7380495	2438	5.65	3035	3035	3000	3870	2090	2980	3031.04	1.90	-512	3040	3010	2960	2930	2880	3025	2945	90	890	500	1960	5	1	18000000	546	-11.50	0.63	12	0.01	-264.00	4827.00	4845	20230512	-37.36	2720	20231024	11.58	4845	-37.36	20230512	2720	11.58	20231024	4845	-37.36	20230512	2720	11.58	20231024	2.26	N	019180	500	90 억	341120	N	N	0	N	N
154	20231103	160305	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2980	65	2	2.23	127359190	43167	56.86	2930	2990	2910	3785	2045	2915	2950.35	1.91	-3039	2991	2952	2901	2862	2811	2972	2882	90	870	500	1920	5	1	18000000	536	-11.29	0.62	12	0.24	-264.00	4827.00	4845	20230512	-38.49	2720	20231024	9.56	4845	-38.49	20230512	2720	9.56	20231024	4845	-38.49	20230512	2720	9.56	20231024	2.27	N	019180	500	90 억	343528	N	N	0	N	N
155	20231103	150307	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2985	70	2	2.40	120305255	40798	53.74	2930	2990	2910	3785	2045	2915	2948.80	1.91	-2768	2991	2952	2901	2862	2811	2972	2882	90	870	500	1920	5	1	18000000	537	-11.31	0.62	12	0.23	-264.00	4827.00	4845	20230512	-38.39	2720	20231024	9.74	4845	-38.39	20230512	2720	9.74	20231024	4845	-38.39	20230512	2720	9.74	20231024	2.27	N	019180	500	90 억	343528	N	N	0	N	N
156	20231103	140308	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2965	50	2	1.72	77950650	26546	34.96	2930	2965	2910	3785	2045	2915	2936.44	1.91	-3598	2991	2952	2901	2862	2811	2972	2882	90	870	500	1920	5	1	18000000	534	-11.23	0.61	12	0.15	-264.00	4827.00	4845	20230512	-38.80	2720	20231024	9.01	4845	-38.80	20230512	2720	9.01	20231024	4845	-38.80	20230512	2720	9.01	20231024	2.27	N	019180	500	90 억	343528	N	N	0	N	N
157	20231103	130306	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2960	45	2	1.54	54886965	18708	24.64	2930	2960	2910	3785	2045	2915	2933.88	1.91	-4153	2991	2952	2901	2862	2811	2972	2882	90	870	500	1920	5	1	18000000	533	-11.21	0.61	12	0.10	-264.00	4827.00	4845	20230512	-38.91	2720	20231024	8.82	4845	-38.91	20230512	2720	8.82	20231024	4845	-38.91	20230512	2720	8.82	20231024	2.27	N	019180	500	90 억	343528	N	N	0	N	N
158	20231103	120305	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2955	40	2	1.37	48820215	16656	21.94	2930	2955	2910	3785	2045	2915	2931.09	1.91	-4037	2991	2952	2901	2862	2811	2972	2882	90	870	500	1920	5	1	18000000	532	-11.19	0.61	12	0.09	-264.00	4827.00	4845	20230512	-39.01	2720	20231024	8.64	4845	-39.01	20230512	2720	8.64	20231024	4845	-39.01	20230512	2720	8.64	20231024	2.27	N	019180	500	90 억	343528	N	N	0	N	N
159	20231103	110309	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2950	35	2	1.20	38213475	13061	17.20	2930	2955	2910	3785	2045	2915	2925.77	1.91	-3940	2991	2952	2901	2862	2811	2972	2882	90	870	500	1920	5	1	18000000	531	-11.17	0.61	12	0.07	-264.00	4827.00	4845	20230512	-39.11	2720	20231024	8.46	4845	-39.11	20230512	2720	8.46	20231024	4845	-39.11	20230512	2720	8.46	20231024	2.27	N	019180	500	90 억	343528	N	N	0	N	N
160	20231103	100305	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2930	15	2	0.51	33001420	11278	14.85	2930	2955	2910	3785	2045	2915	2926.18	1.91	-4033	2991	2952	2901	2862	2811	2972	2882	90	870	500	1920	5	1	18000000	527	-11.10	0.61	12	0.06	-264.00	4827.00	4845	20230512	-39.53	2720	20231024	7.72	4845	-39.53	20230512	2720	7.72	20231024	4845	-39.53	20230512	2720	7.72	20231024	2.27	N	019180	500	90 억	343528	N	N	0	N	N
161	20231103	090304	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2955	40	2	1.37	843510	287	0.38	2930	2955	2930	3785	2045	2915	2939.06	1.91	-68	2991	2952	2901	2862	2811	2972	2882	90	870	500	1920	5	1	18000000	532	-11.19	0.61	12	0.00	-264.00	4827.00	4845	20230512	-39.01	2720	20231024	8.64	4845	-39.01	20230512	2720	8.64	20231024	4845	-39.01	20230512	2720	8.64	20231024	2.27	N	019180	500	90 억	343528	N	N	0	N	N
162	20231102	160303	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2915	85	2	3.00	220610785	75924	155.94	2850	2940	2850	3675	1985	2830	2905.68	1.81	13869	2913	2871	2828	2786	2743	2892	2807	90	845	500	1860	5	1	18000000	525	-11.04	0.60	12	0.42	-264.00	4827.00	4845	20230512	-39.83	2720	20231024	7.17	4845	-39.83	20230512	2720	7.17	20231024	4845	-39.83	20230512	2720	7.17	20231024	2.25	N	019180	500	90 억	326349	N	N	0	N	N
163	20231102	150307	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2930	100	2	3.53	188120935	64779	133.05	2850	2940	2850	3675	1985	2830	2904.04	1.81	12419	2913	2871	2828	2786	2743	2892	2807	90	845	500	1860	5	1	18000000	527	-11.10	0.61	12	0.36	-264.00	4827.00	4845	20230512	-39.53	2720	20231024	7.72	4845	-39.53	20230512	2720	7.72	20231024	4845	-39.53	20230512	2720	7.72	20231024	2.25	N	019180	500	90 억	326349	N	N	0	N	N
164	20231102	140303	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2895	65	2	2.30	101764050	35169	72.23	2850	2920	2850	3675	1985	2830	2893.57	1.81	9914	2913	2871	2828	2786	2743	2892	2807	90	845	500	1860	5	1	18000000	521	-10.97	0.60	12	0.20	-264.00	4827.00	4845	20230512	-40.25	2720	20231024	6.43	4845	-40.25	20230512	2720	6.43	20231024	4845	-40.25	20230512	2720	6.43	20231024	2.25	N	019180	500	90 억	326349	N	N	0	N	N
165	20231102	130304	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2905	75	2	2.65	99910115	34528	70.92	2850	2920	2850	3675	1985	2830	2893.60	1.81	10408	2913	2871	2828	2786	2743	2892	2807	90	845	500	1860	5	1	18000000	523	-11.00	0.60	12	0.19	-264.00	4827.00	4845	20230512	-40.04	2720	20231024	6.80	4845	-40.04	20230512	2720	6.80	20231024	4845	-40.04	20230512	2720	6.80	20231024	2.25	N	019180	500	90 억	326349	N	N	0	N	N
166	20231102	120302	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2895	65	2	2.30	82185070	28413	58.36	2850	2920	2850	3675	1985	2830	2892.52	1.81	10134	2913	2871	2828	2786	2743	2892	2807	90	845	500	1860	5	1	18000000	521	-10.97	0.60	12	0.16	-264.00	4827.00	4845	20230512	-40.25	2720	20231024	6.43	4845	-40.25	20230512	2720	6.43	20231024	4845	-40.25	20230512	2720	6.43	20231024	2.25	N	019180	500	90 억	326349	N	N	0	N	N
167	20231102	110303	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2900	70	2	2.47	78907240	27279	56.03	2850	2920	2850	3675	1985	2830	2892.60	1.81	9708	2913	2871	2828	2786	2743	2892	2807	90	845	500	1860	5	1	18000000	522	-10.98	0.60	12	0.15	-264.00	4827.00	4845	20230512	-40.14	2720	20231024	6.62	4845	-40.14	20230512	2720	6.62	20231024	4845	-40.14	20230512	2720	6.62	20231024	2.25	N	019180	500	90 억	326349	N	N	0	N	N
168	20231102	100303	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2920	90	2	3.18	64476390	22308	45.82	2850	2920	2850	3675	1985	2830	2890.28	1.81	9345	2913	2871	2828	2786	2743	2892	2807	90	845	500	1860	5	1	18000000	526	-11.06	0.60	12	0.12	-264.00	4827.00	4845	20230512	-39.73	2720	20231024	7.35	4845	-39.73	20230512	2720	7.35	20231024	4845	-39.73	20230512	2720	7.35	20231024	2.25	N	019180	500	90 억	326349	N	N	0	N	N
169	20231102	090307	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2875	45	2	1.59	7026500	2459	5.05	2850	2880	2850	3675	1985	2830	2857.46	1.81	730	2913	2871	2828	2786	2743	2892	2807	90	845	500	1860	5	1	18000000	518	-10.89	0.60	12	0.01	-264.00	4827.00	4845	20230512	-40.66	2720	20231024	5.70	4845	-40.66	20230512	2720	5.70	20231024	4845	-40.66	20230512	2720	5.70	20231024	2.25	N	019180	500	90 억	326349	N	N	0	N	N
170	20231101	160304	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2830	35	2	1.25	137426295	48689	114.47	2790	2870	2785	3630	1960	2795	2822.53	1.85	-4357	2955	2875	2825	2745	2695	2850	2720	90	835	500	1840	5	1	18000000	509	-10.72	0.59	12	0.27	-264.00	4827.00	4845	20230512	-41.59	2720	20231024	4.04	4845	-41.59	20230512	2720	4.04	20231024	4845	-41.59	20230512	2720	4.04	20231024	2.26	N	019180	500	90 억	333787	N	N	0	N	N
171	20231101	150303	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2810	15	2	0.54	123255220	43674	102.68	2790	2870	2785	3630	1960	2795	2822.16	1.85	-3471	2955	2875	2825	2745	2695	2850	2720	90	835	500	1840	5	1	18000000	506	-10.64	0.58	12	0.24	-264.00	4827.00	4845	20230512	-42.00	2720	20231024	3.31	4845	-42.00	20230512	2720	3.31	20231024	4845	-42.00	20230512	2720	3.31	20231024	2.26	N	019180	500	90 억	333787	N	N	0	N	N
172	20231101	140300	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2830	35	2	1.25	89202100	31560	74.20	2790	2870	2790	3630	1960	2795	2826.43	1.85	-1691	2955	2875	2825	2745	2695	2850	2720	90	835	500	1840	5	1	18000000	509	-10.72	0.59	12	0.18	-264.00	4827.00	4845	20230512	-41.59	2720	20231024	4.04	4845	-41.59	20230512	2720	4.04	20231024	4845	-41.59	20230512	2720	4.04	20231024	2.26	N	019180	500	90 억	333787	N	N	0	N	N
173	20231101	130303	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2825	30	2	1.07	69917895	24691	58.05	2790	2870	2790	3630	1960	2795	2831.72	1.85	-931	2955	2875	2825	2745	2695	2850	2720	90	835	500	1840	5	1	18000000	509	-10.70	0.59	12	0.14	-264.00	4827.00	4845	20230512	-41.69	2720	20231024	3.86	4845	-41.69	20230512	2720	3.86	20231024	4845	-41.69	20230512	2720	3.86	20231024	2.26	N	019180	500	90 억	333787	N	N	0	N	N
174	20231101	120308	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2825	30	2	1.07	68084690	24042	56.52	2790	2870	2790	3630	1960	2795	2831.91	1.85	-325	2955	2875	2825	2745	2695	2850	2720	90	835	500	1840	5	1	18000000	509	-10.70	0.59	12	0.13	-264.00	4827.00	4845	20230512	-41.69	2720	20231024	3.86	4845	-41.69	20230512	2720	3.86	20231024	4845	-41.69	20230512	2720	3.86	20231024	2.26	N	019180	500	90 억	333787	N	N	0	N	N
175	20231101	110309	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2845	50	2	1.79	56800755	20018	47.06	2790	2870	2790	3630	1960	2795	2837.48	1.85	-1681	2955	2875	2825	2745	2695	2850	2720	90	835	500	1840	5	1	18000000	512	-10.78	0.59	12	0.11	-264.00	4827.00	4845	20230512	-41.28	2720	20231024	4.60	4845	-41.28	20230512	2720	4.60	20231024	4845	-41.28	20230512	2720	4.60	20231024	2.26	N	019180	500	90 억	333787	N	N	0	N	N
176	20231101	100306	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2850	55	2	1.97	24995065	8886	20.89	2790	2850	2790	3630	1960	2795	2812.86	1.85	1624	2955	2875	2825	2745	2695	2850	2720	90	835	500	1840	5	1	18000000	513	-10.80	0.59	12	0.05	-264.00	4827.00	4845	20230512	-41.18	2720	20231024	4.78	4845	-41.18	20230512	2720	4.78	20231024	4845	-41.18	20230512	2720	4.78	20231024	2.26	N	019180	500	90 억	333787	N	N	0	N	N
177	20231101	090307	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2800	5	2	0.18	6706685	2402	5.65	2790	2810	2790	3630	1960	2795	2792.13	1.85	290	2955	2875	2825	2745	2695	2850	2720	90	835	500	1840	5	1	18000000	504	-10.61	0.58	12	0.01	-264.00	4827.00	4845	20230512	-42.21	2720	20231024	2.94	4845	-42.21	20230512	2720	2.94	20231024	4845	-42.21	20230512	2720	2.94	20231024	2.26	N	019180	500	90 억	333787	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History