KissMeData/103590/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

79 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	160819	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13700	160	2	1.18	8389742270	608563	129.96	13420	14090	13320	17600	9480	13540	13786.92	1.58	63146	14026	13782	13506	13262	12986	13645	13125	371	4060	1000	9740	10	1	37080390	5080	20.98	1.47	12	1.64	653.00	9303.00	15730	20231018	-12.91	4820	20230227	184.23	15730	-12.91	20231018	4820	184.23	20230227	15730	-12.91	20231018	4820	184.23	20230227	3.88	N	103590	1000	370 억	585035	N	N	2541	N	N
3	20231130	150821	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13710	170	2	1.26	7694125350	557766	119.11	13420	14090	13320	17600	9480	13540	13794.56	1.58	54640	14026	13782	13506	13262	12986	13645	13125	371	4060	1000	9740	10	1	37080390	5084	21.00	1.47	12	1.50	653.00	9303.00	15730	20231018	-12.84	4820	20230227	184.44	15730	-12.84	20231018	4820	184.44	20230227	15730	-12.84	20231018	4820	184.44	20230227	3.88	N	103590	1000	370 억	585035	N	N	446	N	N
4	20231130	140816	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13800	260	2	1.92	6986949340	506422	108.15	13420	14090	13320	17600	9480	13540	13796.72	1.58	43543	14026	13782	13506	13262	12986	13645	13125	371	4060	1000	9740	10	1	37080390	5117	21.13	1.48	12	1.37	653.00	9303.00	15730	20231018	-12.27	4820	20230227	186.31	15730	-12.27	20231018	4820	186.31	20230227	15730	-12.27	20231018	4820	186.31	20230227	3.88	N	103590	1000	370 억	585035	N	N	446	N	N
5	20231130	130813	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13920	380	2	2.81	6463254860	468604	100.07	13420	14090	13320	17600	9480	13540	13792.60	1.58	36864	14026	13782	13506	13262	12986	13645	13125	371	4060	1000	9740	10	1	37080390	5162	21.32	1.50	12	1.26	653.00	9303.00	15730	20231018	-11.51	4820	20230227	188.80	15730	-11.51	20231018	4820	188.80	20230227	15730	-11.51	20231018	4820	188.80	20230227	3.88	N	103590	1000	370 억	585035	N	N	446	N	N
6	20231130	120826	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13940	400	2	2.95	5824009820	422609	90.25	13420	14090	13320	17600	9480	13540	13781.11	1.58	27731	14026	13782	13506	13262	12986	13645	13125	371	4060	1000	9740	10	1	37080390	5169	21.35	1.50	12	1.14	653.00	9303.00	15730	20231018	-11.38	4820	20230227	189.21	15730	-11.38	20231018	4820	189.21	20230227	15730	-11.38	20231018	4820	189.21	20230227	3.88	N	103590	1000	370 억	585035	N	N	446	N	N
7	20231130	110821	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13800	260	2	1.92	3794195790	277080	59.17	13420	13870	13320	17600	9480	13540	13693.53	1.58	12880	14026	13782	13506	13262	12986	13645	13125	371	4060	1000	9740	10	1	37080390	5117	21.13	1.48	12	0.75	653.00	9303.00	15730	20231018	-12.27	4820	20230227	186.31	15730	-12.27	20231018	4820	186.31	20230227	15730	-12.27	20231018	4820	186.31	20230227	3.88	N	103590	1000	370 억	585035	N	N	446	N	N
8	20231130	100815	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13790	250	2	1.85	2917046000	213355	45.56	13420	13870	13320	17600	9480	13540	13672.29	1.58	8368	14026	13782	13506	13262	12986	13645	13125	371	4060	1000	9740	10	1	37080390	5113	21.12	1.48	12	0.58	653.00	9303.00	15730	20231018	-12.33	4820	20230227	186.10	15730	-12.33	20231018	4820	186.10	20230227	15730	-12.33	20231018	4820	186.10	20230227	3.88	N	103590	1000	370 억	585035	N	N	446	N	N
9	20231130	090816	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13420	-120	5	-0.89	445210680	33273	7.11	13420	13500	13320	17600	9480	13540	13380.31	1.58	10866	14026	13782	13506	13262	12986	13645	13125	371	4060	1000	9740	10	1	37080390	4976	20.55	1.44	12	0.09	653.00	9303.00	15730	20231018	-14.69	4820	20230227	178.42	15730	-14.69	20231018	4820	178.42	20230227	15730	-14.69	20231018	4820	178.42	20230227	3.88	N	103590	1000	370 억	585035	N	N	446	N	N
10	20231129	160812	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13540	-150	5	-1.10	6228190180	461679	17.83	13640	13750	13230	17790	9590	13690	13490.07	1.58	4735	16050	14870	14190	13010	12330	14530	12670	371	4100	1000	9850	10	1	37080390	5021	20.74	1.46	12	1.25	653.00	9303.00	15730	20231018	-13.92	4820	20230227	180.91	15730	-13.92	20231018	4820	180.91	20230227	15730	-13.92	20231018	4820	180.91	20230227	4.09	N	103590	1000	370 억	586470	N	N	446	N	N
11	20231129	150819	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13500	-190	5	-1.39	5914625580	438480	16.94	13640	13750	13230	17790	9590	13690	13488.78	1.58	6834	16050	14870	14190	13010	12330	14530	12670	371	4100	1000	9850	10	1	37080390	5006	20.67	1.45	12	1.18	653.00	9303.00	15730	20231018	-14.18	4820	20230227	180.08	15730	-14.18	20231018	4820	180.08	20230227	15730	-14.18	20231018	4820	180.08	20230227	4.09	N	103590	1000	370 억	586470	N	N	735	N	N
12	20231129	140814	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13680	-10	5	-0.07	5174998370	383889	14.83	13640	13750	13230	17790	9590	13690	13480.27	1.58	5268	16050	14870	14190	13010	12330	14530	12670	371	4100	1000	9850	10	1	37080390	5073	20.95	1.47	12	1.04	653.00	9303.00	15730	20231018	-13.03	4820	20230227	183.82	15730	-13.03	20231018	4820	183.82	20230227	15730	-13.03	20231018	4820	183.82	20230227	4.09	N	103590	1000	370 억	586470	N	N	735	N	N
13	20231129	130815	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13670	-20	5	-0.15	4657443560	346076	13.37	13640	13750	13230	17790	9590	13690	13457.64	1.58	4774	16050	14870	14190	13010	12330	14530	12670	371	4100	1000	9850	10	1	37080390	5069	20.93	1.47	12	0.93	653.00	9303.00	15730	20231018	-13.10	4820	20230227	183.61	15730	-13.10	20231018	4820	183.61	20230227	15730	-13.10	20231018	4820	183.61	20230227	4.09	N	103590	1000	370 억	586470	N	N	735	N	N
14	20231129	120816	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13600	-90	5	-0.66	4136345710	307970	11.90	13640	13750	13230	17790	9590	13690	13430.72	1.58	3856	16050	14870	14190	13010	12330	14530	12670	371	4100	1000	9850	10	1	37080390	5043	20.83	1.46	12	0.83	653.00	9303.00	15730	20231018	-13.54	4820	20230227	182.16	15730	-13.54	20231018	4820	182.16	20230227	15730	-13.54	20231018	4820	182.16	20230227	4.09	N	103590	1000	370 억	586470	N	N	735	N	N
15	20231129	110816	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13630	-60	5	-0.44	3531992730	263658	10.18	13640	13720	13230	17790	9590	13690	13395.74	1.58	-3355	16050	14870	14190	13010	12330	14530	12670	371	4100	1000	9850	10	1	37080390	5054	20.87	1.47	12	0.71	653.00	9303.00	15730	20231018	-13.35	4820	20230227	182.78	15730	-13.35	20231018	4820	182.78	20230227	15730	-13.35	20231018	4820	182.78	20230227	4.09	N	103590	1000	370 억	586470	N	N	735	N	N
16	20231129	100815	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13310	-380	5	-2.78	2574361790	192582	7.44	13640	13650	13230	17790	9590	13690	13367.05	1.58	-1951	16050	14870	14190	13010	12330	14530	12670	371	4100	1000	9850	10	1	37080390	4935	20.38	1.43	12	0.52	653.00	9303.00	15730	20231018	-15.38	4820	20230227	176.14	15730	-15.38	20231018	4820	176.14	20230227	15730	-15.38	20231018	4820	176.14	20230227	4.09	N	103590	1000	370 억	586470	N	N	735	N	N
17	20231129	090811	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13420	-270	5	-1.97	800200740	59295	2.29	13640	13650	13400	17790	9590	13690	13494.14	1.58	2388	16050	14870	14190	13010	12330	14530	12670	371	4100	1000	9850	10	1	37080390	4976	20.55	1.44	12	0.16	653.00	9303.00	15730	20231018	-14.69	4820	20230227	178.42	15730	-14.69	20231018	4820	178.42	20230227	15730	-14.69	20231018	4820	178.42	20230227	4.09	N	103590	1000	370 억	586470	N	N	735	N	N
18	20231128	160812	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13690	10	2	0.07	37112082540	2578002	156.00	13990	15370	13510	17780	9580	13680	14396.91	1.99	-159734	15053	14366	13983	13296	12913	14175	13105	371	4100	1000	9840	10	1	37080390	5076	20.96	1.47	12	6.95	653.00	9303.00	15730	20231018	-12.97	4820	20230227	184.02	15730	-12.97	20231018	4820	184.02	20230227	15730	-12.97	20231018	4820	184.02	20230227	4.09	N	103590	1000	370 억	738536	N	N	735	N	N
19	20231128	150720	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13510	-170	5	-1.24	36120434990	2505413	151.61	13990	15370	13510	17780	9580	13680	14416.96	1.99	-155163	15053	14366	13983	13296	12913	14175	13105	371	4100	1000	9840	10	1	37080390	5010	20.69	1.45	12	6.76	653.00	9303.00	15730	20231018	-14.11	4820	20230227	180.29	15730	-14.11	20231018	4820	180.29	20230227	15730	-14.11	20231018	4820	180.29	20230227	4.09	N	103590	1000	370 억	738536	N	N	384	N	N
20	20231128	140812	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13680	0	3	0.00	34304048520	2371712	143.52	13990	15370	13650	17780	9580	13680	14463.83	1.99	-151843	15053	14366	13983	13296	12913	14175	13105	371	4100	1000	9840	10	1	37080390	5073	20.95	1.47	12	6.40	653.00	9303.00	15730	20231018	-13.03	4820	20230227	183.82	15730	-13.03	20231018	4820	183.82	20230227	15730	-13.03	20231018	4820	183.82	20230227	4.09	N	103590	1000	370 억	738536	N	N	384	N	N
21	20231128	130807	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13810	130	2	0.95	32934226680	2271837	137.47	13990	15370	13750	17780	9580	13680	14496.74	1.99	-139642	15053	14366	13983	13296	12913	14175	13105	371	4100	1000	9840	10	1	37080390	5121	21.15	1.48	12	6.13	653.00	9303.00	15730	20231018	-12.21	4820	20230227	186.51	15730	-12.21	20231018	4820	186.51	20230227	15730	-12.21	20231018	4820	186.51	20230227	4.09	N	103590	1000	370 억	738536	N	N	384	N	N
22	20231128	120811	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13800	120	2	0.88	32335871820	2228598	134.86	13990	15370	13750	17780	9580	13680	14509.51	1.99	-132828	15053	14366	13983	13296	12913	14175	13105	371	4100	1000	9840	10	1	37080390	5117	21.13	1.48	12	6.01	653.00	9303.00	15730	20231018	-12.27	4820	20230227	186.31	15730	-12.27	20231018	4820	186.31	20230227	15730	-12.27	20231018	4820	186.31	20230227	4.09	N	103590	1000	370 억	738536	N	N	384	N	N
23	20231128	110811	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13930	250	2	1.83	30322532950	2083211	126.06	13990	15370	13830	17780	9580	13680	14555.67	1.99	-126799	15053	14366	13983	13296	12913	14175	13105	371	4100	1000	9840	10	1	37080390	5165	21.33	1.50	12	5.62	653.00	9303.00	15730	20231018	-11.44	4820	20230227	189.00	15730	-11.44	20231018	4820	189.00	20230227	15730	-11.44	20231018	4820	189.00	20230227	4.09	N	103590	1000	370 억	738536	N	N	384	N	N
24	20231128	100808	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14110	430	2	3.14	28483796900	1952036	118.12	13990	15370	13830	17780	9580	13680	14591.84	1.99	-99082	15053	14366	13983	13296	12913	14175	13105	371	4100	1000	9840	10	1	37080390	5232	21.61	1.52	12	5.26	653.00	9303.00	15730	20231018	-10.30	4820	20230227	192.74	15730	-10.30	20231018	4820	192.74	20230227	15730	-10.30	20231018	4820	192.74	20230227	4.09	N	103590	1000	370 억	738536	N	N	384	N	N
25	20231128	090808	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14410	730	2	5.34	3603245170	253775	15.36	13990	14430	13910	17780	9580	13680	14198.58	1.99	20981	15053	14366	13983	13296	12913	14175	13105	371	4100	1000	9840	10	1	37080390	5343	22.07	1.55	12	0.68	653.00	9303.00	15730	20231018	-8.39	4820	20230227	198.96	15730	-8.39	20231018	4820	198.96	20230227	15730	-8.39	20231018	4820	198.96	20230227	4.09	N	103590	1000	370 억	738536	N	N	384	N	N
26	20231127	160806	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13680	-420	5	-2.98	22771368580	1624721	96.74	14600	14670	13600	18330	9870	14100	14016.30	2.55	-209782	15146	14622	13666	13142	12186	14885	13405	371	4230	1000	10150	10	1	37080390	5073	20.95	1.47	12	4.38	653.00	9303.00	15730	20231018	-13.03	4820	20230227	183.82	15730	-13.03	20231018	4820	183.82	20230227	15730	-13.03	20231018	4820	183.82	20230227	4.06	N	103590	1000	370 억	944668	N	N	384	N	N
27	20231127	150808	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13690	-410	5	-2.91	21755392740	1550482	92.32	14600	14670	13600	18330	9870	14100	14031.37	2.55	-225569	15146	14622	13666	13142	12186	14885	13405	371	4230	1000	10150	10	1	37080390	5076	20.96	1.47	12	4.18	653.00	9303.00	15730	20231018	-12.97	4820	20230227	184.02	15730	-12.97	20231018	4820	184.02	20230227	15730	-12.97	20231018	4820	184.02	20230227	4.06	N	103590	1000	370 억	944668	N	N	1417	N	N
28	20231127	140812	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13870	-230	5	-1.63	20029548780	1425437	84.88	14600	14670	13600	18330	9870	14100	14051.51	2.55	-193577	15146	14622	13666	13142	12186	14885	13405	371	4230	1000	10150	10	1	37080390	5143	21.24	1.49	12	3.84	653.00	9303.00	15730	20231018	-11.82	4820	20230227	187.76	15730	-11.82	20231018	4820	187.76	20230227	15730	-11.82	20231018	4820	187.76	20230227	4.06	N	103590	1000	370 억	944668	N	N	1417	N	N
29	20231127	130811	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13900	-200	5	-1.42	19223920740	1367353	81.42	14600	14670	13600	18330	9870	14100	14059.22	2.55	-182506	15146	14622	13666	13142	12186	14885	13405	371	4230	1000	10150	10	1	37080390	5154	21.29	1.49	12	3.69	653.00	9303.00	15730	20231018	-11.63	4820	20230227	188.38	15730	-11.63	20231018	4820	188.38	20230227	15730	-11.63	20231018	4820	188.38	20230227	4.06	N	103590	1000	370 억	944668	N	N	1417	N	N
30	20231127	120813	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13870	-230	5	-1.63	18536238470	1317892	78.47	14600	14670	13600	18330	9870	14100	14065.07	2.55	-181436	15146	14622	13666	13142	12186	14885	13405	371	4230	1000	10150	10	1	37080390	5143	21.24	1.49	12	3.55	653.00	9303.00	15730	20231018	-11.82	4820	20230227	187.76	15730	-11.82	20231018	4820	187.76	20230227	15730	-11.82	20231018	4820	187.76	20230227	4.06	N	103590	1000	370 억	944668	N	N	1417	N	N
31	20231127	110800	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13880	-220	5	-1.56	17157791080	1218894	72.58	14600	14670	13600	18330	9870	14100	14076.52	2.55	-195462	15146	14622	13666	13142	12186	14885	13405	371	4230	1000	10150	10	1	37080390	5147	21.26	1.49	12	3.29	653.00	9303.00	15730	20231018	-11.76	4820	20230227	187.97	15730	-11.76	20231018	4820	187.97	20230227	15730	-11.76	20231018	4820	187.97	20230227	4.06	N	103590	1000	370 억	944668	N	N	1417	N	N
32	20231127	100759	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13850	-250	5	-1.77	14020185410	990930	59.00	14600	14670	13600	18330	9870	14100	14148.51	2.55	-139056	15146	14622	13666	13142	12186	14885	13405	371	4230	1000	10150	10	1	37080390	5136	21.21	1.49	12	2.67	653.00	9303.00	15730	20231018	-11.95	4820	20230227	187.34	15730	-11.95	20231018	4820	187.34	20230227	15730	-11.95	20231018	4820	187.34	20230227	4.06	N	103590	1000	370 억	944668	N	N	1417	N	N
33	20231127	090802	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14340	240	2	1.70	3623841060	250997	14.95	14600	14670	14210	18330	9870	14100	14437.79	2.55	-64707	15146	14622	13666	13142	12186	14885	13405	371	4230	1000	10150	10	1	37080390	5317	21.96	1.54	12	0.68	653.00	9303.00	15730	20231018	-8.84	4820	20230227	197.51	15730	-8.84	20231018	4820	197.51	20230227	15730	-8.84	20231018	4820	197.51	20230227	4.06	N	103590	1000	370 억	944668	N	N	1417	N	N
34	20231124	160754	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14100	1380	2	10.85	22499984990	1649315	537.13	12920	14190	12710	16530	8910	12720	13641.30	1.86	295325	13120	12920	12800	12600	12480	12860	12540	371	3810	1000	9150	10	1	37080390	5228	21.59	1.52	12	4.45	653.00	9303.00	15730	20231018	-10.36	4820	20230227	192.53	15730	-10.36	20231018	4820	192.53	20230227	15730	-10.36	20231018	4820	192.53	20230227	3.91	N	103590	1000	370 억	688950	N	N	1417	N	N
35	20231124	150803	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14000	1280	2	10.06	20690827230	1520586	495.21	12920	14190	12710	16530	8910	12720	13607.14	1.86	258694	13120	12920	12800	12600	12480	12860	12540	371	3810	1000	9150	10	1	37080390	5191	21.44	1.50	12	4.10	653.00	9303.00	15730	20231018	-11.00	4820	20230227	190.46	15730	-11.00	20231018	4820	190.46	20230227	15730	-11.00	20231018	4820	190.46	20230227	3.91	N	103590	1000	370 억	688950	N	N	1384	N	N
36	20231124	140804	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13700	980	2	7.70	12413819120	928016	302.23	12920	13740	12710	16530	8910	12720	13376.73	1.86	191933	13120	12920	12800	12600	12480	12860	12540	371	3810	1000	9150	10	1	37080390	5080	20.98	1.47	12	2.50	653.00	9303.00	15730	20231018	-12.91	4820	20230227	184.23	15730	-12.91	20231018	4820	184.23	20230227	15730	-12.91	20231018	4820	184.23	20230227	3.91	N	103590	1000	370 억	688950	N	N	1384	N	N
37	20231124	130800	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13420	700	2	5.50	8367798530	629572	205.03	12920	13440	12710	16530	8910	12720	13291.25	1.86	154890	13120	12920	12800	12600	12480	12860	12540	371	3810	1000	9150	10	1	37080390	4976	20.55	1.44	12	1.70	653.00	9303.00	15730	20231018	-14.69	4820	20230227	178.42	15730	-14.69	20231018	4820	178.42	20230227	15730	-14.69	20231018	4820	178.42	20230227	3.91	N	103590	1000	370 억	688950	N	N	1384	N	N
38	20231124	120805	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13360	640	2	5.03	7474260570	562742	183.27	12920	13440	12710	16530	8910	12720	13281.86	1.86	124891	13120	12920	12800	12600	12480	12860	12540	371	3810	1000	9150	10	1	37080390	4954	20.46	1.44	12	1.52	653.00	9303.00	15730	20231018	-15.07	4820	20230227	177.18	15730	-15.07	20231018	4820	177.18	20230227	15730	-15.07	20231018	4820	177.18	20230227	3.91	N	103590	1000	370 억	688950	N	N	1384	N	N
39	20231124	110800	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13330	610	2	4.80	6534073630	492362	160.35	12920	13440	12710	16530	8910	12720	13270.87	1.86	116320	13120	12920	12800	12600	12480	12860	12540	371	3810	1000	9150	10	1	37080390	4943	20.41	1.43	12	1.33	653.00	9303.00	15730	20231018	-15.26	4820	20230227	176.56	15730	-15.26	20231018	4820	176.56	20230227	15730	-15.26	20231018	4820	176.56	20230227	3.91	N	103590	1000	370 억	688950	N	N	1384	N	N
40	20231124	100800	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13320	600	2	4.72	4605774710	348133	113.38	12920	13430	12710	16530	8910	12720	13229.93	1.86	59694	13120	12920	12800	12600	12480	12860	12540	371	3810	1000	9150	10	1	37080390	4939	20.40	1.43	12	0.94	653.00	9303.00	15730	20231018	-15.32	4820	20230227	176.35	15730	-15.32	20231018	4820	176.35	20230227	15730	-15.32	20231018	4820	176.35	20230227	3.91	N	103590	1000	370 억	688950	N	N	1384	N	N
41	20231124	090759	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13060	340	2	2.67	810321340	62118	20.23	12920	13250	12710	16530	8910	12720	13044.87	1.86	-711	13120	12920	12800	12600	12480	12860	12540	371	3810	1000	9150	10	1	37080390	4843	20.00	1.40	12	0.17	653.00	9303.00	15730	20231018	-16.97	4820	20230227	170.95	15730	-16.97	20231018	4820	170.95	20230227	15730	-16.97	20231018	4820	170.95	20230227	3.91	N	103590	1000	370 억	688950	N	N	1384	N	N
42	20231123	160750	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12720	-320	5	-2.45	3870791490	302627	47.92	13000	13000	12680	16950	9130	13040	12790.70	1.98	-42499	13693	13366	13093	12766	12493	13230	12630	371	3910	1000	9380	10	1	37080390	4717	19.48	1.37	12	0.82	653.00	9303.00	15730	20231018	-19.14	4820	20230227	163.90	15730	-19.14	20231018	4820	163.90	20230227	15730	-19.14	20231018	4820	163.90	20230227	3.92	N	103590	1000	370 억	732923	N	N	1384	N	N
43	20231123	150816	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12730	-310	5	-2.38	3537588550	276449	43.78	13000	13000	12680	16950	9130	13040	12796.52	1.98	-41326	13693	13366	13093	12766	12493	13230	12630	371	3910	1000	9380	10	1	37080390	4720	19.49	1.37	12	0.75	653.00	9303.00	15730	20231018	-19.07	4820	20230227	164.11	15730	-19.07	20231018	4820	164.11	20230227	15730	-19.07	20231018	4820	164.11	20230227	3.92	N	103590	1000	370 억	732923	N	N	1283	N	N
44	20231123	140812	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12760	-280	5	-2.15	3054867700	238560	37.78	13000	13000	12680	16950	9130	13040	12805.43	1.98	-37791	13693	13366	13093	12766	12493	13230	12630	371	3910	1000	9380	10	1	37080390	4731	19.54	1.37	12	0.64	653.00	9303.00	15730	20231018	-18.88	4820	20230227	164.73	15730	-18.88	20231018	4820	164.73	20230227	15730	-18.88	20231018	4820	164.73	20230227	3.92	N	103590	1000	370 억	732923	N	N	1283	N	N
45	20231123	130813	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12790	-250	5	-1.92	2795709380	218284	34.57	13000	13000	12680	16950	9130	13040	12807.65	1.98	-30127	13693	13366	13093	12766	12493	13230	12630	371	3910	1000	9380	10	1	37080390	4743	19.59	1.37	12	0.59	653.00	9303.00	15730	20231018	-18.69	4820	20230227	165.35	15730	-18.69	20231018	4820	165.35	20230227	15730	-18.69	20231018	4820	165.35	20230227	3.92	N	103590	1000	370 억	732923	N	N	1283	N	N
46	20231123	120802	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12780	-260	5	-1.99	2648354340	206762	32.74	13000	13000	12680	16950	9130	13040	12808.69	1.98	-25811	13693	13366	13093	12766	12493	13230	12630	371	3910	1000	9380	10	1	37080390	4739	19.57	1.37	12	0.56	653.00	9303.00	15730	20231018	-18.75	4820	20230227	165.15	15730	-18.75	20231018	4820	165.15	20230227	15730	-18.75	20231018	4820	165.15	20230227	3.92	N	103590	1000	370 억	732923	N	N	1283	N	N
47	20231123	110820	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12840	-200	5	-1.53	2268219250	177056	28.04	13000	13000	12680	16950	9130	13040	12810.73	1.98	-22513	13693	13366	13093	12766	12493	13230	12630	371	3910	1000	9380	10	1	37080390	4761	19.66	1.38	12	0.48	653.00	9303.00	15730	20231018	-18.37	4820	20230227	166.39	15730	-18.37	20231018	4820	166.39	20230227	15730	-18.37	20231018	4820	166.39	20230227	3.92	N	103590	1000	370 억	732923	N	N	1283	N	N
48	20231123	100802	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12800	-240	5	-1.84	2041542570	159421	25.25	13000	13000	12680	16950	9130	13040	12805.96	1.98	-16861	13693	13366	13093	12766	12493	13230	12630	371	3910	1000	9380	10	1	37080390	4746	19.60	1.38	12	0.43	653.00	9303.00	15730	20231018	-18.63	4820	20230227	165.56	15730	-18.63	20231018	4820	165.56	20230227	15730	-18.63	20231018	4820	165.56	20230227	3.92	N	103590	1000	370 억	732923	N	N	1283	N	N
49	20231123	090759	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12960	-80	5	-0.61	504679220	39151	6.20	13000	13000	12790	16950	9130	13040	12890.53	1.98	-461	13693	13366	13093	12766	12493	13230	12630	371	3910	1000	9380	10	1	37080390	4806	19.85	1.39	12	0.11	653.00	9303.00	15730	20231018	-17.61	4820	20230227	168.88	15730	-17.61	20231018	4820	168.88	20230227	15730	-17.61	20231018	4820	168.88	20230227	3.92	N	103590	1000	370 억	732923	N	N	1283	N	N
50	20231122	160732	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13040	-40	5	-0.31	8238859040	627797	61.66	13060	13420	12820	17000	9160	13080	13123.50	2.20	-86161	13853	13466	12913	12526	11973	13660	12720	371	3920	1000	9410	10	1	37080390	4835	19.97	1.40	12	1.69	653.00	9303.00	15730	20231018	-17.10	4820	20230227	170.54	15730	-17.10	20231018	4820	170.54	20230227	15730	-17.10	20231018	4820	170.54	20230227	3.84	N	103590	1000	370 억	816648	N	N	1283	N	N
51	20231122	150746	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13090	10	2	0.08	7897314330	601616	59.09	13060	13420	12820	17000	9160	13080	13126.89	2.20	-80459	13853	13466	12913	12526	11973	13660	12720	371	3920	1000	9410	10	1	37080390	4854	20.05	1.41	12	1.62	653.00	9303.00	15730	20231018	-16.78	4820	20230227	171.58	15730	-16.78	20231018	4820	171.58	20230227	15730	-16.78	20231018	4820	171.58	20230227	3.84	N	103590	1000	370 억	816648	N	N	0	N	N
52	20231122	140739	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13190	110	2	0.84	6709660030	510949	50.18	13060	13420	12820	17000	9160	13080	13131.83	2.20	-78039	13853	13466	12913	12526	11973	13660	12720	371	3920	1000	9410	10	1	37080390	4891	20.20	1.42	12	1.38	653.00	9303.00	15730	20231018	-16.15	4820	20230227	173.65	15730	-16.15	20231018	4820	173.65	20230227	15730	-16.15	20231018	4820	173.65	20230227	3.84	N	103590	1000	370 억	816648	N	N	0	N	N
53	20231122	130806	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13260	180	2	1.38	6190109880	471520	46.31	13060	13420	12820	17000	9160	13080	13128.06	2.20	-72051	13853	13466	12913	12526	11973	13660	12720	371	3920	1000	9410	10	1	37080390	4917	20.31	1.43	12	1.27	653.00	9303.00	15730	20231018	-15.70	4820	20230227	175.10	15730	-15.70	20231018	4820	175.10	20230227	15730	-15.70	20231018	4820	175.10	20230227	3.84	N	103590	1000	370 억	816648	N	N	0	N	N
54	20231122	120809	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13140	60	2	0.46	5449351530	415465	40.80	13060	13420	12820	17000	9160	13080	13116.33	2.20	-68207	13853	13466	12913	12526	11973	13660	12720	371	3920	1000	9410	10	1	37080390	4872	20.12	1.41	12	1.12	653.00	9303.00	15730	20231018	-16.47	4820	20230227	172.61	15730	-16.47	20231018	4820	172.61	20230227	15730	-16.47	20231018	4820	172.61	20230227	3.84	N	103590	1000	370 억	816648	N	N	0	N	N
55	20231122	110845	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13290	210	2	1.61	4754034200	362753	35.63	13060	13420	12820	17000	9160	13080	13105.48	2.20	-51524	13853	13466	12913	12526	11973	13660	12720	371	3920	1000	9410	10	1	37080390	4928	20.35	1.43	12	0.98	653.00	9303.00	15730	20231018	-15.51	4820	20230227	175.73	15730	-15.51	20231018	4820	175.73	20230227	15730	-15.51	20231018	4820	175.73	20230227	3.84	N	103590	1000	370 억	816648	N	N	0	N	N
56	20231122	100822	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12940	-140	5	-1.07	2159299300	166694	16.37	13060	13190	12820	17000	9160	13080	12953.14	2.20	-5580	13853	13466	12913	12526	11973	13660	12720	371	3920	1000	9410	10	1	37080390	4798	19.82	1.39	12	0.45	653.00	9303.00	15730	20231018	-17.74	4820	20230227	168.46	15730	-17.74	20231018	4820	168.46	20230227	15730	-17.74	20231018	4820	168.46	20230227	3.84	N	103590	1000	370 억	816648	N	N	0	N	N
57	20231122	090739	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12960	-120	5	-0.92	690158580	52983	5.20	13060	13190	12950	17000	9160	13080	13025.31	2.20	10777	13853	13466	12913	12526	11973	13660	12720	371	3920	1000	9410	10	1	37080390	4806	19.85	1.39	12	0.14	653.00	9303.00	15730	20231018	-17.61	4820	20230227	168.88	15730	-17.61	20231018	4820	168.88	20230227	15730	-17.61	20231018	4820	168.88	20230227	3.84	N	103590	1000	370 억	816648	N	N	0	N	N
58	20231121	160743	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13080	780	2	6.34	13140031750	1010810	70.59	12380	13300	12360	15990	8610	12300	12999.44	2.00	84894	13160	12730	12040	11610	10920	12945	11825	371	3690	1000	8850	10	1	37080390	4850	20.03	1.41	12	2.73	653.00	9303.00	15730	20231018	-16.85	4820	20230227	171.37	15730	-16.85	20231018	4820	171.37	20230227	15730	-16.85	20231018	4820	171.37	20230227	3.74	N	103590	1000	370 억	740568	N	N	0	N	N
59	20231121	150743	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13080	780	2	6.34	12656659320	973825	68.01	12380	13300	12360	15990	8610	12300	12996.85	2.00	87121	13160	12730	12040	11610	10920	12945	11825	371	3690	1000	8850	10	1	37080390	4850	20.03	1.41	12	2.63	653.00	9303.00	15730	20231018	-16.85	4820	20230227	171.37	15730	-16.85	20231018	4820	171.37	20230227	15730	-16.85	20231018	4820	171.37	20230227	3.74	N	103590	1000	370 억	740568	N	N	0	N	N
60	20231121	140735	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13030	730	2	5.93	11758106230	904934	63.20	12380	13300	12360	15990	8610	12300	12993.33	2.00	99091	13160	12730	12040	11610	10920	12945	11825	371	3690	1000	8850	10	1	37080390	4832	19.95	1.40	12	2.44	653.00	9303.00	15730	20231018	-17.16	4820	20230227	170.33	15730	-17.16	20231018	4820	170.33	20230227	15730	-17.16	20231018	4820	170.33	20230227	3.74	N	103590	1000	370 억	740568	N	N	0	N	N
61	20231121	130729	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13120	820	2	6.67	10879099860	837617	58.50	12380	13300	12360	15990	8610	12300	12988.16	2.00	101292	13160	12730	12040	11610	10920	12945	11825	371	3690	1000	8850	10	1	37080390	4865	20.09	1.41	12	2.26	653.00	9303.00	15730	20231018	-16.59	4820	20230227	172.20	15730	-16.59	20231018	4820	172.20	20230227	15730	-16.59	20231018	4820	172.20	20230227	3.74	N	103590	1000	370 억	740568	N	N	0	N	N
62	20231121	120727	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12970	670	2	5.45	10219414310	787025	54.96	12380	13300	12360	15990	8610	12300	12984.87	2.00	96507	13160	12730	12040	11610	10920	12945	11825	371	3690	1000	8850	10	1	37080390	4809	19.86	1.39	12	2.12	653.00	9303.00	15730	20231018	-17.55	4820	20230227	169.09	15730	-17.55	20231018	4820	169.09	20230227	15730	-17.55	20231018	4820	169.09	20230227	3.74	N	103590	1000	370 억	740568	N	N	0	N	N
63	20231121	110726	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13100	800	2	6.50	9334054140	718994	50.21	12380	13300	12360	15990	8610	12300	12982.10	2.00	109808	13160	12730	12040	11610	10920	12945	11825	371	3690	1000	8850	10	1	37080390	4858	20.06	1.41	12	1.94	653.00	9303.00	15730	20231018	-16.72	4820	20230227	171.78	15730	-16.72	20231018	4820	171.78	20230227	15730	-16.72	20231018	4820	171.78	20230227	3.74	N	103590	1000	370 억	740568	N	N	0	N	N
64	20231121	100708	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12980	680	2	5.53	7377052420	569417	39.77	12380	13300	12360	15990	8610	12300	12955.45	2.00	75681	13160	12730	12040	11610	10920	12945	11825	371	3690	1000	8850	10	1	37080390	4813	19.88	1.40	12	1.54	653.00	9303.00	15730	20231018	-17.48	4820	20230227	169.29	15730	-17.48	20231018	4820	169.29	20230227	15730	-17.48	20231018	4820	169.29	20230227	3.74	N	103590	1000	370 억	740568	N	N	0	N	N
65	20231121	090719	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12650	350	2	2.85	660916100	52960	3.70	12380	12650	12360	15990	8610	12300	12479.53	2.00	1337	13160	12730	12040	11610	10920	12945	11825	371	3690	1000	8850	10	1	37080390	4691	19.37	1.36	12	0.14	653.00	9303.00	15730	20231018	-19.58	4820	20230227	162.45	15730	-19.58	20231018	4820	162.45	20230227	15730	-19.58	20231018	4820	162.45	20230227	3.74	N	103590	1000	370 억	740568	N	N	0	N	N
66	20231120	160724	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12300	-290	5	-2.30	17051258650	1423972	241.41	11890	12470	11350	16360	8820	12590	11973.32	1.63	30989	13163	12876	12593	12306	12023	13020	12450	371	3770	1000	9060	10	1	37080390	4561	18.84	1.32	12	3.84	653.00	9303.00	15730	20231018	-21.81	4820	20230227	155.19	15730	-21.81	20231018	4820	155.19	20230227	15730	-21.81	20231018	4820	155.19	20230227	3.80	N	103590	1000	370 억	603973	N	N	0	N	N
67	20231120	150730	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12310	-280	5	-2.22	16664384520	1392517	236.08	11890	12470	11350	16360	8820	12590	11967.05	1.63	36291	13163	12876	12593	12306	12023	13020	12450	371	3770	1000	9060	10	1	37080390	4565	18.85	1.32	12	3.76	653.00	9303.00	15730	20231018	-21.74	4820	20230227	155.39	15730	-21.74	20231018	4820	155.39	20230227	15730	-21.74	20231018	4820	155.39	20230227	3.80	N	103590	1000	370 억	603973	N	N	0	N	N
68	20231120	140729	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12390	-200	5	-1.59	15713284380	1315488	223.02	11890	12470	11350	16360	8820	12590	11944.78	1.63	53489	13163	12876	12593	12306	12023	13020	12450	371	3770	1000	9060	10	1	37080390	4594	18.97	1.33	12	3.55	653.00	9303.00	15730	20231018	-21.23	4820	20230227	157.05	15730	-21.23	20231018	4820	157.05	20230227	15730	-21.23	20231018	4820	157.05	20230227	3.80	N	103590	1000	370 억	603973	N	N	0	N	N
69	20231120	130724	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12430	-160	5	-1.27	14533246540	1219711	206.78	11890	12470	11350	16360	8820	12590	11915.26	1.63	73388	13163	12876	12593	12306	12023	13020	12450	371	3770	1000	9060	10	1	37080390	4609	19.04	1.34	12	3.29	653.00	9303.00	15730	20231018	-20.98	4820	20230227	157.88	15730	-20.98	20231018	4820	157.88	20230227	15730	-20.98	20231018	4820	157.88	20230227	3.80	N	103590	1000	370 억	603973	N	N	0	N	N
70	20231120	120726	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12380	-210	5	-1.67	13852388000	1164845	197.48	11890	12470	11350	16360	8820	12590	11891.98	1.63	70507	13163	12876	12593	12306	12023	13020	12450	371	3770	1000	9060	10	1	37080390	4591	18.96	1.33	12	3.14	653.00	9303.00	15730	20231018	-21.30	4820	20230227	156.85	15730	-21.30	20231018	4820	156.85	20230227	15730	-21.30	20231018	4820	156.85	20230227	3.80	N	103590	1000	370 억	603973	N	N	0	N	N
71	20231120	110725	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12260	-330	5	-2.62	11988222640	1013974	171.90	11890	12260	11350	16360	8820	12590	11822.93	1.63	75217	13163	12876	12593	12306	12023	13020	12450	371	3770	1000	9060	10	1	37080390	4546	18.77	1.32	12	2.73	653.00	9303.00	15730	20231018	-22.06	4820	20230227	154.36	15730	-22.06	20231018	4820	154.36	20230227	15730	-22.06	20231018	4820	154.36	20230227	3.80	N	103590	1000	370 억	603973	N	N	0	N	N
72	20231120	100721	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11980	-610	5	-4.85	9695944780	824233	139.73	11890	12080	11350	16360	8820	12590	11763.50	1.63	51634	13163	12876	12593	12306	12023	13020	12450	371	3770	1000	9060	10	1	37080390	4442	18.35	1.29	12	2.22	653.00	9303.00	15730	20231018	-23.84	4820	20230227	148.55	15730	-23.84	20231018	4820	148.55	20230227	15730	-23.84	20231018	4820	148.55	20230227	3.80	N	103590	1000	370 억	603973	N	N	0	N	N
73	20231120	090728	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11530	-1060	5	-8.42	4413304010	378045	64.09	11890	11890	11350	16360	8820	12590	11673.78	1.63	-32217	13163	12876	12593	12306	12023	13020	12450	371	3770	1000	9060	10	1	37080390	4275	17.66	1.24	12	1.02	653.00	9303.00	15730	20231018	-26.70	4820	20230227	139.21	15730	-26.70	20231018	4820	139.21	20230227	15730	-26.70	20231018	4820	139.21	20230227	3.80	N	103590	1000	370 억	603973	N	N	0	N	N
74	20231117	160742	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12590	140	2	1.12	6377202860	507193	65.49	12520	12880	12310	16180	8720	12450	12573.52	1.78	-57921	12903	12676	12273	12046	11643	12790	12160	371	3730	1000	8960	10	1	37080390	4668	19.28	1.35	12	1.37	653.00	9303.00	15730	20231018	-19.96	4820	20230227	161.20	15730	-19.96	20231018	4820	161.20	20230227	15730	-19.96	20231018	4820	161.20	20230227	3.65	N	103590	1000	370 억	660226	N	N	0	N	N
75	20231117	150747	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12530	80	2	0.64	6115296990	486358	62.80	12520	12880	12310	16180	8720	12450	12573.78	1.78	-52779	12903	12676	12273	12046	11643	12790	12160	371	3730	1000	8960	10	1	37080390	4646	19.19	1.35	12	1.31	653.00	9303.00	15730	20231018	-20.34	4820	20230227	159.96	15730	-20.34	20231018	4820	159.96	20230227	15730	-20.34	20231018	4820	159.96	20230227	3.65	N	103590	1000	370 억	660226	N	N	0	N	N
76	20231117	140743	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12570	120	2	0.96	5568852320	442740	57.17	12520	12880	12310	16180	8720	12450	12578.29	1.78	-36989	12903	12676	12273	12046	11643	12790	12160	371	3730	1000	8960	10	1	37080390	4661	19.25	1.35	12	1.19	653.00	9303.00	15730	20231018	-20.09	4820	20230227	160.79	15730	-20.09	20231018	4820	160.79	20230227	15730	-20.09	20231018	4820	160.79	20230227	3.65	N	103590	1000	370 억	660226	N	N	0	N	N
77	20231117	130742	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12650	200	2	1.61	5007280920	398147	51.41	12520	12880	12310	16180	8720	12450	12576.62	1.78	-21265	12903	12676	12273	12046	11643	12790	12160	371	3730	1000	8960	10	1	37080390	4691	19.37	1.36	12	1.07	653.00	9303.00	15730	20231018	-19.58	4820	20230227	162.45	15730	-19.58	20231018	4820	162.45	20230227	15730	-19.58	20231018	4820	162.45	20230227	3.65	N	103590	1000	370 억	660226	N	N	0	N	N
78	20231117	120744	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12860	410	2	3.29	4311014180	343488	44.36	12520	12880	12310	16180	8720	12450	12550.84	1.78	-18262	12903	12676	12273	12046	11643	12790	12160	371	3730	1000	8960	10	1	37080390	4769	19.69	1.38	12	0.93	653.00	9303.00	15730	20231018	-18.25	4820	20230227	166.80	15730	-18.25	20231018	4820	166.80	20230227	15730	-18.25	20231018	4820	166.80	20230227	3.65	N	103590	1000	370 억	660226	N	N	0	N	N
79	20231117	110747	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12480	30	2	0.24	3101584830	247864	32.01	12520	12720	12310	16180	8720	12450	12513.38	1.78	-50494	12903	12676	12273	12046	11643	12790	12160	371	3730	1000	8960	10	1	37080390	4628	19.11	1.34	12	0.67	653.00	9303.00	15730	20231018	-20.66	4820	20230227	158.92	15730	-20.66	20231018	4820	158.92	20230227	15730	-20.66	20231018	4820	158.92	20230227	3.65	N	103590	1000	370 억	660226	N	N	0	N	N
80	20231117	100743	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12410	-40	5	-0.32	2567466430	205007	26.47	12520	12720	12310	16180	8720	12450	12523.97	1.78	-42327	12903	12676	12273	12046	11643	12790	12160	371	3730	1000	8960	10	1	37080390	4602	19.00	1.33	12	0.55	653.00	9303.00	15730	20231018	-21.11	4820	20230227	157.47	15730	-21.11	20231018	4820	157.47	20230227	15730	-21.11	20231018	4820	157.47	20230227	3.65	N	103590	1000	370 억	660226	N	N	0	N	N
81	20231117	090745	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12340	-110	5	-0.88	472927170	38217	4.94	12520	12520	12310	16180	8720	12450	12373.82	1.78	-21657	12903	12676	12273	12046	11643	12790	12160	371	3730	1000	8960	10	1	37080390	4576	18.90	1.33	12	0.10	653.00	9303.00	15730	20231018	-21.55	4820	20230227	156.02	15730	-21.55	20231018	4820	156.02	20230227	15730	-21.55	20231018	4820	156.02	20230227	3.65	N	103590	1000	370 억	660226	N	N	0	N	N
82	20231116	160744	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12500	660	2	5.57	8990504350	735168	91.54	11940	12500	11870	15390	8290	11840	12229.19	1.47	114423	12353	12096	11843	11586	11333	11970	11460	371	3550	1000	8520	10	1	37080390	4635	19.14	1.34	12	1.98	653.00	9303.00	15730	20231018	-20.53	4820	20230227	159.34	15730	-20.53	20231018	4820	159.34	20230227	15730	-20.53	20231018	4820	159.34	20230227	3.74	N	103590	1000	370 억	543390	N	N	0	N	N
83	20231116	150739	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12340	500	2	4.22	7965321800	652600	81.26	11940	12500	11870	15390	8290	11840	12205.52	1.47	115029	12353	12096	11843	11586	11333	11970	11460	371	3550	1000	8520	10	1	37080390	4576	18.90	1.33	12	1.76	653.00	9303.00	15730	20231018	-21.55	4820	20230227	156.02	15730	-21.55	20231018	4820	156.02	20230227	15730	-21.55	20231018	4820	156.02	20230227	3.74	N	103590	1000	370 억	543390	N	N	0	N	N
84	20231116	140719	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12390	550	2	4.65	6743158970	554227	69.01	11940	12410	11870	15390	8290	11840	12166.79	1.47	103625	12353	12096	11843	11586	11333	11970	11460	371	3550	1000	8520	10	1	37080390	4594	18.97	1.33	12	1.49	653.00	9303.00	15730	20231018	-21.23	4820	20230227	157.05	15730	-21.23	20231018	4820	157.05	20230227	15730	-21.23	20231018	4820	157.05	20230227	3.74	N	103590	1000	370 억	543390	N	N	0	N	N
85	20231116	130738	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12100	260	2	2.20	4806054070	396440	49.36	11940	12270	11870	15390	8290	11840	12123.03	1.47	41519	12353	12096	11843	11586	11333	11970	11460	371	3550	1000	8520	10	1	37080390	4487	18.53	1.30	12	1.07	653.00	9303.00	15730	20231018	-23.08	4820	20230227	151.04	15730	-23.08	20231018	4820	151.04	20230227	15730	-23.08	20231018	4820	151.04	20230227	3.74	N	103590	1000	370 억	543390	N	N	0	N	N
86	20231116	120741	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12160	320	2	2.70	4203226120	346434	43.14	11940	12270	11870	15390	8290	11840	12132.84	1.47	37887	12353	12096	11843	11586	11333	11970	11460	371	3550	1000	8520	10	1	37080390	4509	18.62	1.31	12	0.93	653.00	9303.00	15730	20231018	-22.70	4820	20230227	152.28	15730	-22.70	20231018	4820	152.28	20230227	15730	-22.70	20231018	4820	152.28	20230227	3.74	N	103590	1000	370 억	543390	N	N	0	N	N
87	20231116	110739	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12110	270	2	2.28	3585667920	295499	36.80	11940	12270	11870	15390	8290	11840	12134.29	1.47	34049	12353	12096	11843	11586	11333	11970	11460	371	3550	1000	8520	10	1	37080390	4490	18.55	1.30	12	0.80	653.00	9303.00	15730	20231018	-23.01	4820	20230227	151.24	15730	-23.01	20231018	4820	151.24	20230227	15730	-23.01	20231018	4820	151.24	20230227	3.74	N	103590	1000	370 억	543390	N	N	0	N	N
88	20231116	100739	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12170	330	2	2.79	1261255610	104513	13.01	11940	12210	11870	15390	8290	11840	12067.94	1.47	27246	12353	12096	11843	11586	11333	11970	11460	371	3550	1000	8520	10	1	37080390	4513	18.64	1.31	12	0.28	653.00	9303.00	15730	20231018	-22.63	4820	20230227	152.49	15730	-22.63	20231018	4820	152.49	20230227	15730	-22.63	20231018	4820	152.49	20230227	3.74	N	103590	1000	370 억	543390	N	N	0	N	N
89	20231116	090741	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11840	0	3	0.00	0	0	0.00	0	0	0	15390	8290	11840	0.00	1.47	0	12353	12096	11843	11586	11333	11970	11460	371	3550	1000	8520	10	1	37080390	4390	18.13	1.27	12	0.00	653.00	9303.00	15730	20231018	-24.73	4820	20230227	145.64	15730	-24.73	20231018	4820	145.64	20230227	15730	-24.73	20231018	4820	145.64	20230227	3.74	N	103590	1000	370 억	543390	N	N	0	N	N
90	20231115	160651	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11840	-90	5	-0.75	9397717410	798985	56.81	12100	12100	11590	15500	8360	11930	11761.97	1.28	29130	13583	12756	12133	11306	10683	12445	10995	371	3570	1000	8580	10	1	37080390	4390	18.13	1.27	12	2.15	653.00	9303.00	15730	20231018	-24.73	4820	20230227	145.64	15730	-24.73	20231018	4820	145.64	20230227	15730	-24.73	20231018	4820	145.64	20230227	3.67	N	103590	1000	370 억	474769	N	N	653	N	N
91	20231115	150750	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11770	-160	5	-1.34	8646971490	735415	52.29	12100	12100	11590	15500	8360	11930	11757.95	1.28	46697	13583	12756	12133	11306	10683	12445	10995	371	3570	1000	8580	10	1	37080390	4364	18.02	1.27	12	1.98	653.00	9303.00	15730	20231018	-25.17	4820	20230227	144.19	15730	-25.17	20231018	4820	144.19	20230227	15730	-25.17	20231018	4820	144.19	20230227	3.67	N	103590	1000	370 억	474769	N	N	653	N	N
92	20231115	140748	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11820	-110	5	-0.92	7587494870	645628	45.91	12100	12100	11590	15500	8360	11930	11752.12	1.28	46666	13583	12756	12133	11306	10683	12445	10995	371	3570	1000	8580	10	1	37080390	4383	18.10	1.27	12	1.74	653.00	9303.00	15730	20231018	-24.86	4820	20230227	145.23	15730	-24.86	20231018	4820	145.23	20230227	15730	-24.86	20231018	4820	145.23	20230227	3.67	N	103590	1000	370 억	474769	N	N	653	N	N
93	20231115	130750	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11700	-230	5	-1.93	6597182300	561471	39.92	12100	12100	11590	15500	8360	11930	11749.82	1.28	38544	13583	12756	12133	11306	10683	12445	10995	371	3570	1000	8580	10	1	37080390	4338	17.92	1.26	12	1.51	653.00	9303.00	15730	20231018	-25.62	4820	20230227	142.74	15730	-25.62	20231018	4820	142.74	20230227	15730	-25.62	20231018	4820	142.74	20230227	3.67	N	103590	1000	370 억	474769	N	N	653	N	N
94	20231115	120752	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11680	-250	5	-2.10	5114134890	434455	30.89	12100	12100	11590	15500	8360	11930	11771.38	1.28	12744	13583	12756	12133	11306	10683	12445	10995	371	3570	1000	8580	10	1	37080390	4331	17.89	1.26	12	1.17	653.00	9303.00	15730	20231018	-25.75	4820	20230227	142.32	15730	-25.75	20231018	4820	142.32	20230227	15730	-25.75	20231018	4820	142.32	20230227	3.67	N	103590	1000	370 억	474769	N	N	653	N	N
95	20231115	110800	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11730	-200	5	-1.68	4367903970	370709	26.36	12100	12100	11590	15500	8360	11930	11782.57	1.28	17013	13583	12756	12133	11306	10683	12445	10995	371	3570	1000	8580	10	1	37080390	4350	17.96	1.26	12	1.00	653.00	9303.00	15730	20231018	-25.43	4820	20230227	143.36	15730	-25.43	20231018	4820	143.36	20230227	15730	-25.43	20231018	4820	143.36	20230227	3.67	N	103590	1000	370 억	474769	N	N	653	N	N
96	20231115	100754	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11700	-230	5	-1.93	2766570090	233419	16.60	12100	12100	11670	15500	8360	11930	11852.38	1.28	-246	13583	12756	12133	11306	10683	12445	10995	371	3570	1000	8580	10	1	37080390	4338	17.92	1.26	12	0.63	653.00	9303.00	15730	20231018	-25.62	4820	20230227	142.74	15730	-25.62	20231018	4820	142.74	20230227	15730	-25.62	20231018	4820	142.74	20230227	3.67	N	103590	1000	370 억	474769	N	N	653	N	N
97	20231115	090745	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11870	-60	5	-0.50	652372680	54632	3.88	12100	12100	11830	15500	8360	11930	11941.22	1.28	-2382	13583	12756	12133	11306	10683	12445	10995	371	3570	1000	8580	10	1	37080390	4401	18.18	1.28	12	0.15	653.00	9303.00	15730	20231018	-24.54	4820	20230227	146.27	15730	-24.54	20231018	4820	146.27	20230227	15730	-24.54	20231018	4820	146.27	20230227	3.67	N	103590	1000	370 억	474769	N	N	653	N	N
98	20231114	160736	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11930	-840	5	-6.58	16840185060	1396937	213.45	12780	12960	11510	16600	8940	12770	12055.41	1.47	-201473	13790	13280	12830	12320	11870	13055	12095	371	3830	1000	9190	10	1	37080390	4424	18.27	1.28	12	3.77	653.00	9303.00	15730	20231018	-24.16	4645	20221110	156.84	15730	-24.16	20231018	4820	147.51	20230227	15730	-24.16	20231018	4820	147.51	20230227	3.63	N	103590	1000	370 억	543779	N	N	653	N	N
99	20231114	150738	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11780	-990	5	-7.75	15631983670	1295466	197.95	12780	12960	11510	16600	8940	12770	12066.69	1.47	-190247	13790	13280	12830	12320	11870	13055	12095	371	3830	1000	9190	10	1	37080390	4368	18.04	1.27	12	3.49	653.00	9303.00	15730	20231018	-25.11	4645	20221110	153.61	15730	-25.11	20231018	4820	144.40	20230227	15730	-25.11	20231018	4820	144.40	20230227	3.63	N	103590	1000	370 억	543779	N	N	744	N	N
100	20231114	140738	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11860	-910	5	-7.13	11819307720	969489	148.14	12780	12960	11830	16600	8940	12770	12191.28	1.47	-164863	13790	13280	12830	12320	11870	13055	12095	371	3830	1000	9190	10	1	37080390	4398	18.16	1.27	12	2.61	653.00	9303.00	15730	20231018	-24.60	4645	20221110	155.33	15730	-24.60	20231018	4820	146.06	20230227	15730	-24.60	20231018	4820	146.06	20230227	3.63	N	103590	1000	370 억	543779	N	N	744	N	N
101	20231114	130740	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12040	-730	5	-5.72	9627088660	785687	120.05	12780	12960	11900	16600	8940	12770	12253.08	1.47	-139130	13790	13280	12830	12320	11870	13055	12095	371	3830	1000	9190	10	1	37080390	4464	18.44	1.29	12	2.12	653.00	9303.00	15730	20231018	-23.46	4645	20221110	159.20	15730	-23.46	20231018	4820	149.79	20230227	15730	-23.46	20231018	4820	149.79	20230227	3.63	N	103590	1000	370 억	543779	N	N	744	N	N
102	20231114	120740	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11980	-790	5	-6.19	8373929220	681627	104.15	12780	12960	11900	16600	8940	12770	12285.21	1.47	-106870	13790	13280	12830	12320	11870	13055	12095	371	3830	1000	9190	10	1	37080390	4442	18.35	1.29	12	1.84	653.00	9303.00	15730	20231018	-23.84	4645	20221110	157.91	15730	-23.84	20231018	4820	148.55	20230227	15730	-23.84	20231018	4820	148.55	20230227	3.63	N	103590	1000	370 억	543779	N	N	744	N	N
103	20231114	110749	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12160	-610	5	-4.78	5383457020	432276	66.05	12780	12960	12040	16600	8940	12770	12453.75	1.47	-46262	13790	13280	12830	12320	11870	13055	12095	371	3830	1000	9190	10	1	37080390	4509	18.62	1.31	12	1.17	653.00	9303.00	15730	20231018	-22.70	4645	20221110	161.79	15730	-22.70	20231018	4820	152.28	20230227	15730	-22.70	20231018	4820	152.28	20230227	3.63	N	103590	1000	370 억	543779	N	N	744	N	N
104	20231114	100740	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12710	-60	5	-0.47	1465171240	114472	17.49	12780	12960	12670	16600	8940	12770	12799.39	1.47	-1723	13790	13280	12830	12320	11870	13055	12095	371	3830	1000	9190	10	1	37080390	4713	19.46	1.37	12	0.31	653.00	9303.00	15730	20231018	-19.20	4645	20221110	173.63	15730	-19.20	20231018	4820	163.69	20230227	15730	-19.20	20231018	4820	163.69	20230227	3.63	N	103590	1000	370 억	543779	N	N	744	N	N
105	20231114	090733	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12820	50	2	0.39	207352110	16272	2.49	12780	12850	12690	16600	8940	12770	12742.88	1.47	3990	13790	13280	12830	12320	11870	13055	12095	371	3830	1000	9190	10	1	37080390	4754	19.63	1.38	12	0.04	653.00	9303.00	15730	20231018	-18.50	4645	20221110	176.00	15730	-18.50	20231018	4820	165.98	20230227	15730	-18.50	20231018	4820	165.98	20230227	3.63	N	103590	1000	370 억	543779	N	N	744	N	N
106	20231113	160727	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12770	-390	5	-2.96	8226853010	641793	141.99	13330	13340	12380	17100	9220	13160	12818.53	1.63	-65858	13720	13440	13060	12780	12400	13580	12920	371	3940	1000	9470	10	1	37080390	4735	19.56	1.37	12	1.73	653.00	9303.00	15730	20231018	-18.82	4645	20221110	174.92	15730	-18.82	20231018	4820	164.94	20230227	15730	-18.82	20231018	4820	164.94	20230227	3.65	N	103590	1000	370 억	603991	N	N	744	N	N
107	20231113	150725	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12810	-350	5	-2.66	7764972430	605757	134.01	13330	13340	12380	17100	9220	13160	12818.57	1.63	-51674	13720	13440	13060	12780	12400	13580	12920	371	3940	1000	9470	10	1	37080390	4750	19.62	1.38	12	1.63	653.00	9303.00	15730	20231018	-18.56	4645	20221110	175.78	15730	-18.56	20231018	4820	165.77	20230227	15730	-18.56	20231018	4820	165.77	20230227	3.65	N	103590	1000	370 억	603991	N	N	689	N	N
108	20231113	140724	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12640	-520	5	-3.95	4728887580	367814	81.37	13330	13340	12380	17100	9220	13160	12856.65	1.63	-7022	13720	13440	13060	12780	12400	13580	12920	371	3940	1000	9470	10	1	37080390	4687	19.36	1.36	12	0.99	653.00	9303.00	15730	20231018	-19.64	4645	20221110	172.12	15730	-19.64	20231018	4820	162.24	20230227	15730	-19.64	20231018	4820	162.24	20230227	3.65	N	103590	1000	370 억	603991	N	N	689	N	N
109	20231113	130723	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12650	-510	5	-3.88	3999715390	310177	68.62	13330	13340	12380	17100	9220	13160	12894.86	1.63	-16340	13720	13440	13060	12780	12400	13580	12920	371	3940	1000	9470	10	1	37080390	4691	19.37	1.36	12	0.84	653.00	9303.00	15730	20231018	-19.58	4645	20221110	172.34	15730	-19.58	20231018	4820	162.45	20230227	15730	-19.58	20231018	4820	162.45	20230227	3.65	N	103590	1000	370 억	603991	N	N	689	N	N
110	20231113	120723	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12690	-470	5	-3.57	3523038260	272601	60.31	13330	13340	12380	17100	9220	13160	12923.70	1.63	-15531	13720	13440	13060	12780	12400	13580	12920	371	3940	1000	9470	10	1	37080390	4706	19.43	1.36	12	0.74	653.00	9303.00	15730	20231018	-19.33	4645	20221110	173.20	15730	-19.33	20231018	4820	163.28	20230227	15730	-19.33	20231018	4820	163.28	20230227	3.65	N	103590	1000	370 억	603991	N	N	689	N	N
111	20231113	110721	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13110	-50	5	-0.38	1609762620	122155	27.03	13330	13340	13090	17100	9220	13160	13178.05	1.63	-936	13720	13440	13060	12780	12400	13580	12920	371	3940	1000	9470	10	1	37080390	4861	20.08	1.41	12	0.33	653.00	9303.00	15730	20231018	-16.66	4645	20221110	182.24	15730	-16.66	20231018	4820	171.99	20230227	15730	-16.66	20231018	4820	171.99	20230227	3.65	N	103590	1000	370 억	603991	N	N	689	N	N
112	20231113	100719	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13190	30	2	0.23	1004737840	76104	16.84	13330	13340	13100	17100	9220	13160	13202.23	1.63	-11124	13720	13440	13060	12780	12400	13580	12920	371	3940	1000	9470	10	1	37080390	4891	20.20	1.42	12	0.21	653.00	9303.00	15730	20231018	-16.15	4645	20221110	183.96	15730	-16.15	20231018	4820	173.65	20230227	15730	-16.15	20231018	4820	173.65	20230227	3.65	N	103590	1000	370 억	603991	N	N	689	N	N
113	20231113	090726	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13170	10	2	0.08	340764300	25744	5.70	13330	13340	13160	17100	9220	13160	13236.96	1.63	-6995	13720	13440	13060	12780	12400	13580	12920	371	3940	1000	9470	10	1	37080390	4883	20.17	1.42	12	0.07	653.00	9303.00	15730	20231018	-16.27	4645	20221110	183.53	15730	-16.27	20231018	4820	173.24	20230227	15730	-16.27	20231018	4820	173.24	20230227	3.65	N	103590	1000	370 억	603991	N	N	689	N	N
114	20231110	160740	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13160	180	2	1.39	5855712180	448232	132.74	12970	13340	12680	16870	9090	12980	13063.47	1.74	-39216	13833	13406	13143	12716	12453	13275	12585	371	3890	1000	9340	10	1	37080390	4880	20.15	1.41	12	1.21	653.00	9303.00	15730	20231018	-16.34	4645	20221108	183.32	15730	-16.34	20231018	4820	173.03	20230227	15730	-16.34	20231018	4645	183.32	20221110	3.67	N	103590	1000	370 억	645670	N	N	689	N	N
115	20231110	150737	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13200	220	2	1.69	5547176900	424764	125.79	12970	13340	12680	16870	9090	12980	13059.43	1.74	-34181	13833	13406	13143	12716	12453	13275	12585	371	3890	1000	9340	10	1	37080390	4895	20.21	1.42	12	1.15	653.00	9303.00	15730	20231018	-16.08	4645	20221108	184.18	15730	-16.08	20231018	4820	173.86	20230227	15730	-16.08	20231018	4645	184.18	20221110	3.67	N	103590	1000	370 억	645670	N	N	0	N	N
116	20231110	140729	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13140	160	2	1.23	4920322560	376922	111.63	12970	13340	12680	16870	9090	12980	13053.95	1.74	-31900	13833	13406	13143	12716	12453	13275	12585	371	3890	1000	9340	10	1	37080390	4872	20.12	1.41	12	1.02	653.00	9303.00	15730	20231018	-16.47	4645	20221108	182.88	15730	-16.47	20231018	4820	172.61	20230227	15730	-16.47	20231018	4645	182.88	20221110	3.67	N	103590	1000	370 억	645670	N	N	0	N	N
117	20231110	130730	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12960	-20	5	-0.15	4321667230	331363	98.13	12970	13340	12680	16870	9090	12980	13042.09	1.74	-29049	13833	13406	13143	12716	12453	13275	12585	371	3890	1000	9340	10	1	37080390	4806	19.85	1.39	12	0.89	653.00	9303.00	15730	20231018	-17.61	4645	20221108	179.01	15730	-17.61	20231018	4820	168.88	20230227	15730	-17.61	20231018	4645	179.01	20221110	3.67	N	103590	1000	370 억	645670	N	N	0	N	N
118	20231110	120732	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12930	-50	5	-0.39	4057616380	310966	92.09	12970	13340	12680	16870	9090	12980	13048.42	1.74	-23494	13833	13406	13143	12716	12453	13275	12585	371	3890	1000	9340	10	1	37080390	4794	19.80	1.39	12	0.84	653.00	9303.00	15730	20231018	-17.80	4645	20221108	178.36	15730	-17.80	20231018	4820	168.26	20230227	15730	-17.80	20231018	4645	178.36	20221110	3.67	N	103590	1000	370 억	645670	N	N	0	N	N
119	20231110	110722	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13300	320	2	2.47	3012474170	231227	68.48	12970	13340	12680	16870	9090	12980	13028.21	1.74	-5516	13833	13406	13143	12716	12453	13275	12585	371	3890	1000	9340	10	1	37080390	4932	20.37	1.43	12	0.62	653.00	9303.00	15730	20231018	-15.45	4645	20221108	186.33	15730	-15.45	20231018	4820	175.93	20230227	15730	-15.45	20231018	4645	186.33	20221110	3.67	N	103590	1000	370 억	645670	N	N	0	N	N
120	20231110	100731	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12870	-110	5	-0.85	1312963750	102088	30.23	12970	13040	12680	16870	9090	12980	12861.10	1.74	-26339	13833	13406	13143	12716	12453	13275	12585	371	3890	1000	9340	10	1	37080390	4772	19.71	1.38	12	0.28	653.00	9303.00	15730	20231018	-18.18	4645	20221108	177.07	15730	-18.18	20231018	4820	167.01	20230227	15730	-18.18	20231018	4645	177.07	20221110	3.67	N	103590	1000	370 억	645670	N	N	0	N	N
121	20231110	090717	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12830	-150	5	-1.16	171733230	13407	3.97	12970	12970	12700	16870	9090	12980	12809.22	1.74	-2838	13833	13406	13143	12716	12453	13275	12585	371	3890	1000	9340	10	1	37080390	4757	19.65	1.38	12	0.04	653.00	9303.00	15730	20231018	-18.44	4645	20221108	176.21	15730	-18.44	20231018	4820	166.18	20230227	15730	-18.44	20231018	4645	176.21	20221110	3.67	N	103590	1000	370 억	645670	N	N	0	N	N
122	20231109	160710	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12980	-240	5	-1.82	4435636920	335721	55.81	13260	13570	12880	17180	9260	13220	13212.31	1.83	-28244	14140	13680	13370	12910	12600	13910	13140	371	3960	1000	9510	10	1	37080390	4813	19.88	1.40	12	0.91	653.00	9303.00	15730	20231018	-17.48	4600	20221107	182.17	15730	-17.48	20231018	4820	169.29	20230227	15730	-17.48	20231018	4645	179.44	20221110	3.55	N	103590	1000	370 억	678318	N	N	45	N	N
123	20231109	150710	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12980	-240	5	-1.82	4155241020	314120	52.22	13260	13570	12880	17180	9260	13220	13228.20	1.83	-25805	14140	13680	13370	12910	12600	13910	13140	371	3960	1000	9510	10	1	37080390	4813	19.88	1.40	12	0.85	653.00	9303.00	15730	20231018	-17.48	4600	20221107	182.17	15730	-17.48	20231018	4820	169.29	20230227	15730	-17.48	20231018	4645	179.44	20221110	3.55	N	103590	1000	370 억	678318	N	N	45	N	N
124	20231109	140709	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13000	-220	5	-1.66	3544981960	267201	44.42	13260	13570	12880	17180	9260	13220	13267.10	1.83	-29182	14140	13680	13370	12910	12600	13910	13140	371	3960	1000	9510	10	1	37080390	4820	19.91	1.40	12	0.72	653.00	9303.00	15730	20231018	-17.36	4600	20221107	182.61	15730	-17.36	20231018	4820	169.71	20230227	15730	-17.36	20231018	4645	179.87	20221110	3.55	N	103590	1000	370 억	678318	N	N	45	N	N
125	20231109	130712	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13260	40	2	0.30	2644866310	198086	32.93	13260	13570	13110	17180	9260	13220	13352.12	1.83	-31767	14140	13680	13370	12910	12600	13910	13140	371	3960	1000	9510	10	1	37080390	4917	20.31	1.43	12	0.53	653.00	9303.00	15730	20231018	-15.70	4600	20221107	188.26	15730	-15.70	20231018	4820	175.10	20230227	15730	-15.70	20231018	4645	185.47	20221110	3.55	N	103590	1000	370 억	678318	N	N	45	N	N
126	20231109	120715	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13290	70	2	0.53	2213888980	165500	27.51	13260	13570	13110	17180	9260	13220	13376.98	1.83	-27206	14140	13680	13370	12910	12600	13910	13140	371	3960	1000	9510	10	1	37080390	4928	20.35	1.43	12	0.45	653.00	9303.00	15730	20231018	-15.51	4600	20221107	188.91	15730	-15.51	20231018	4820	175.73	20230227	15730	-15.51	20231018	4645	186.11	20221110	3.55	N	103590	1000	370 억	678318	N	N	45	N	N
127	20231109	110713	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13360	140	2	1.06	1989081510	148597	24.70	13260	13570	13110	17180	9260	13220	13385.75	1.83	-17274	14140	13680	13370	12910	12600	13910	13140	371	3960	1000	9510	10	1	37080390	4954	20.46	1.44	12	0.40	653.00	9303.00	15730	20231018	-15.07	4600	20221107	190.43	15730	-15.07	20231018	4820	177.18	20230227	15730	-15.07	20231018	4645	187.62	20221110	3.55	N	103590	1000	370 억	678318	N	N	45	N	N
128	20231109	100709	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13310	90	2	0.68	1516811900	113281	18.83	13260	13570	13110	17180	9260	13220	13389.83	1.83	-23819	14140	13680	13370	12910	12600	13910	13140	371	3960	1000	9510	10	1	37080390	4935	20.38	1.43	12	0.31	653.00	9303.00	15730	20231018	-15.38	4600	20221107	189.35	15730	-15.38	20231018	4820	176.14	20230227	15730	-15.38	20231018	4645	186.54	20221110	3.55	N	103590	1000	370 억	678318	N	N	45	N	N
129	20231109	090710	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13470	250	2	1.89	352284050	26527	4.41	13260	13470	13110	17180	9260	13220	13280.23	1.83	-7093	14140	13680	13370	12910	12600	13910	13140	371	3960	1000	9510	10	1	37080390	4995	20.63	1.45	12	0.07	653.00	9303.00	15730	20231018	-14.37	4600	20221107	192.83	15730	-14.37	20231018	4820	179.46	20230227	15730	-14.37	20231018	4645	189.99	20221110	3.55	N	103590	1000	370 억	678318	N	N	45	N	N
130	20231108	160705	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13220	140	2	1.07	8064085120	597699	77.87	13210	13830	13060	17000	9160	13080	13492.20	2.04	-55954	13753	13416	12883	12546	12013	13585	12715	371	3920	1000	9410	10	1	37080390	4902	20.25	1.42	12	1.61	653.00	9303.00	15730	20231018	-15.96	4565	20221104	189.59	15730	-15.96	20231018	4820	174.27	20230227	15730	-15.96	20231018	4645	184.61	20221108	3.49	N	103590	1000	370 억	755290	N	N	45	N	N
131	20231108	150708	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13160	80	2	0.61	7847832520	581310	75.73	13210	13830	13060	17000	9160	13080	13500.25	2.04	-50260	13753	13416	12883	12546	12013	13585	12715	371	3920	1000	9410	10	1	37080390	4880	20.15	1.41	12	1.57	653.00	9303.00	15730	20231018	-16.34	4565	20221104	188.28	15730	-16.34	20231018	4820	173.03	20230227	15730	-16.34	20231018	4645	183.32	20221108	3.49	N	103590	1000	370 억	755290	N	N	270	N	N
132	20231108	140705	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13400	320	2	2.45	6569810700	484485	63.12	13210	13830	13150	17000	9160	13080	13560.40	2.04	-57818	13753	13416	12883	12546	12013	13585	12715	371	3920	1000	9410	10	1	37080390	4969	20.52	1.44	12	1.31	653.00	9303.00	15730	20231018	-14.81	4565	20221104	193.54	15730	-14.81	20231018	4820	178.01	20230227	15730	-14.81	20231018	4645	188.48	20221108	3.49	N	103590	1000	370 억	755290	N	N	270	N	N
133	20231108	130704	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13500	420	2	3.21	6233583810	459478	59.86	13210	13830	13150	17000	9160	13080	13566.67	2.04	-48184	13753	13416	12883	12546	12013	13585	12715	371	3920	1000	9410	10	1	37080390	5006	20.67	1.45	12	1.24	653.00	9303.00	15730	20231018	-14.18	4565	20221104	195.73	15730	-14.18	20231018	4820	180.08	20230227	15730	-14.18	20231018	4645	190.64	20221108	3.49	N	103590	1000	370 억	755290	N	N	270	N	N
134	20231108	120659	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13540	460	2	3.52	5863122230	431979	56.28	13210	13830	13150	17000	9160	13080	13572.70	2.04	-34587	13753	13416	12883	12546	12013	13585	12715	371	3920	1000	9410	10	1	37080390	5021	20.74	1.46	12	1.16	653.00	9303.00	15730	20231018	-13.92	4565	20221104	196.60	15730	-13.92	20231018	4820	180.91	20230227	15730	-13.92	20231018	4645	191.50	20221108	3.49	N	103590	1000	370 억	755290	N	N	270	N	N
135	20231108	110706	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13530	450	2	3.44	5421618770	399304	52.02	13210	13830	13150	17000	9160	13080	13577.67	2.04	-21363	13753	13416	12883	12546	12013	13585	12715	371	3920	1000	9410	10	1	37080390	5017	20.72	1.45	12	1.08	653.00	9303.00	15730	20231018	-13.99	4565	20221104	196.39	15730	-13.99	20231018	4820	180.71	20230227	15730	-13.99	20231018	4645	191.28	20221108	3.49	N	103590	1000	370 억	755290	N	N	270	N	N
136	20231108	100706	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13560	480	2	3.67	4467867530	328707	42.82	13210	13830	13150	17000	9160	13080	13592.25	2.04	10288	13753	13416	12883	12546	12013	13585	12715	371	3920	1000	9410	10	1	37080390	5028	20.77	1.46	12	0.89	653.00	9303.00	15730	20231018	-13.80	4565	20221104	197.04	15730	-13.80	20231018	4820	181.33	20230227	15730	-13.80	20231018	4645	191.93	20221108	3.49	N	103590	1000	370 억	755290	N	N	270	N	N
137	20231108	090703	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13500	420	2	3.21	812508170	60764	7.92	13210	13500	13150	17000	9160	13080	13371.54	2.04	-101	13753	13416	12883	12546	12013	13585	12715	371	3920	1000	9410	10	1	37080390	5006	20.67	1.45	12	0.16	653.00	9303.00	15730	20231018	-14.18	4565	20221104	195.73	15730	-14.18	20231018	4820	180.08	20230227	15730	-14.18	20231018	4645	190.64	20221108	3.49	N	103590	1000	370 억	755290	N	N	270	N	N
138	20231107	160705	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13080	590	2	4.72	9908154370	764159	143.92	12520	13220	12350	16230	8750	12490	12966.05	2.10	-5082	13143	12816	12543	12216	11943	12680	12080	371	3740	1000	8990	10	1	37080390	4850	20.03	1.41	12	2.06	653.00	9303.00	15730	20231018	-16.85	4450	20221103	193.93	15730	-16.85	20231018	4820	171.37	20230227	15730	-16.85	20231018	4600	184.35	20221107	3.61	N	103590	1000	370 억	779786	N	N	270	N	N
139	20231107	150705	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13120	630	2	5.04	9619883980	742115	139.77	12520	13220	12350	16230	8750	12490	12962.80	2.10	-8935	13143	12816	12543	12216	11943	12680	12080	371	3740	1000	8990	10	1	37080390	4865	20.09	1.41	12	2.00	653.00	9303.00	15730	20231018	-16.59	4450	20221103	194.83	15730	-16.59	20231018	4820	172.20	20230227	15730	-16.59	20231018	4600	185.22	20221107	3.61	N	103590	1000	370 억	779786	N	N	2	N	N
140	20231107	140710	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13060	570	2	4.56	9000463530	694799	130.86	12520	13220	12350	16230	8750	12490	12954.05	2.10	-5431	13143	12816	12543	12216	11943	12680	12080	371	3740	1000	8990	10	1	37080390	4843	20.00	1.40	12	1.87	653.00	9303.00	15730	20231018	-16.97	4450	20221103	193.48	15730	-16.97	20231018	4820	170.95	20230227	15730	-16.97	20231018	4600	183.91	20221107	3.61	N	103590	1000	370 억	779786	N	N	2	N	N
141	20231107	130708	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13010	520	2	4.16	8218278420	634944	119.59	12520	13220	12350	16230	8750	12490	12943.31	2.10	3567	13143	12816	12543	12216	11943	12680	12080	371	3740	1000	8990	10	1	37080390	4824	19.92	1.40	12	1.71	653.00	9303.00	15730	20231018	-17.29	4450	20221103	192.36	15730	-17.29	20231018	4820	169.92	20230227	15730	-17.29	20231018	4600	182.83	20221107	3.61	N	103590	1000	370 억	779786	N	N	2	N	N
142	20231107	120703	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12920	430	2	3.44	7533872790	581793	109.58	12520	13220	12350	16230	8750	12490	12949.41	2.10	7030	13143	12816	12543	12216	11943	12680	12080	371	3740	1000	8990	10	1	37080390	4791	19.79	1.39	12	1.57	653.00	9303.00	15730	20231018	-17.86	4450	20221103	190.34	15730	-17.86	20231018	4820	168.05	20230227	15730	-17.86	20231018	4600	180.87	20221107	3.61	N	103590	1000	370 억	779786	N	N	2	N	N
143	20231107	110704	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13000	510	2	4.08	6637288310	512601	96.54	12520	13220	12350	16230	8750	12490	12948.26	2.10	28334	13143	12816	12543	12216	11943	12680	12080	371	3740	1000	8990	10	1	37080390	4820	19.91	1.40	12	1.38	653.00	9303.00	15730	20231018	-17.36	4450	20221103	192.13	15730	-17.36	20231018	4820	169.71	20230227	15730	-17.36	20231018	4600	182.61	20221107	3.61	N	103590	1000	370 억	779786	N	N	2	N	N
144	20231107	100712	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13000	510	2	4.08	5089457640	394070	74.22	12520	13220	12350	16230	8750	12490	12915.11	2.10	14153	13143	12816	12543	12216	11943	12680	12080	371	3740	1000	8990	10	1	37080390	4820	19.91	1.40	12	1.06	653.00	9303.00	15730	20231018	-17.36	4450	20221103	192.13	15730	-17.36	20231018	4820	169.71	20230227	15730	-17.36	20231018	4600	182.61	20221107	3.61	N	103590	1000	370 억	779786	N	N	2	N	N
145	20231107	090654	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12450	-40	5	-0.32	225826710	18131	3.41	12520	12550	12350	16230	8750	12490	12455.28	2.10	-5255	13143	12816	12543	12216	11943	12680	12080	371	3740	1000	8990	10	1	37080390	4617	19.07	1.34	12	0.05	653.00	9303.00	15730	20231018	-20.85	4450	20221103	179.78	15730	-20.85	20231018	4820	158.30	20230227	15730	-20.85	20231018	4600	170.65	20221107	3.61	N	103590	1000	370 억	779786	N	N	2	N	N
146	20231106	160648	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12490	-110	5	-0.87	6545559860	524834	134.95	12610	12870	12270	16380	8820	12600	12471.20	1.97	49083	13226	12912	12706	12392	12186	12810	12290	371	3780	1000	9070	10	1	37080390	4631	19.13	1.34	12	1.42	653.00	9303.00	15730	20231018	-20.60	4450	20221103	180.67	15730	-20.60	20231018	4820	159.13	20230227	15730	-20.60	20231018	4600	171.52	20221107	3.62	N	103590	1000	370 억	729118	N	N	2	N	N
147	20231106	150652	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12600	0	3	0.00	5984171740	479937	123.40	12610	12870	12270	16380	8820	12600	12468.16	1.97	49122	13226	12912	12706	12392	12186	12810	12290	371	3780	1000	9070	10	1	37080390	4672	19.30	1.35	12	1.29	653.00	9303.00	15730	20231018	-19.90	4450	20221103	183.15	15730	-19.90	20231018	4820	161.41	20230227	15730	-19.90	20231018	4600	173.91	20221107	3.62	N	103590	1000	370 억	729118	N	N	110	N	N
148	20231106	140649	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12490	-110	5	-0.87	5391971390	432689	111.25	12610	12870	12270	16380	8820	12600	12460.95	1.97	39490	13226	12912	12706	12392	12186	12810	12290	371	3780	1000	9070	10	1	37080390	4631	19.13	1.34	12	1.17	653.00	9303.00	15730	20231018	-20.60	4450	20221103	180.67	15730	-20.60	20231018	4820	159.13	20230227	15730	-20.60	20231018	4600	171.52	20221107	3.62	N	103590	1000	370 억	729118	N	N	110	N	N
149	20231106	130657	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12430	-170	5	-1.35	4671189550	374973	96.41	12610	12870	12270	16380	8820	12600	12456.70	1.97	16593	13226	12912	12706	12392	12186	12810	12290	371	3780	1000	9070	10	1	37080390	4609	19.04	1.34	12	1.01	653.00	9303.00	15730	20231018	-20.98	4450	20221103	179.33	15730	-20.98	20231018	4820	157.88	20230227	15730	-20.98	20231018	4600	170.22	20221107	3.62	N	103590	1000	370 억	729118	N	N	110	N	N
150	20231106	120653	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12430	-170	5	-1.35	4194831980	336584	86.54	12610	12870	12270	16380	8820	12600	12462.21	1.97	5362	13226	12912	12706	12392	12186	12810	12290	371	3780	1000	9070	10	1	37080390	4609	19.04	1.34	12	0.91	653.00	9303.00	15730	20231018	-20.98	4450	20221103	179.33	15730	-20.98	20231018	4820	157.88	20230227	15730	-20.98	20231018	4600	170.22	20221107	3.62	N	103590	1000	370 억	729118	N	N	110	N	N
151	20231106	110652	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12410	-190	5	-1.51	3567122290	285903	73.51	12610	12870	12270	16380	8820	12600	12475.89	1.97	-8669	13226	12912	12706	12392	12186	12810	12290	371	3780	1000	9070	10	1	37080390	4602	19.00	1.33	12	0.77	653.00	9303.00	15730	20231018	-21.11	4450	20221103	178.88	15730	-21.11	20231018	4820	157.47	20230227	15730	-21.11	20231018	4600	169.78	20221107	3.62	N	103590	1000	370 억	729118	N	N	110	N	N
152	20231106	100630	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12570	-30	5	-0.24	1629618380	129306	33.25	12610	12870	12450	16380	8820	12600	12602.85	1.97	5309	13226	12912	12706	12392	12186	12810	12290	371	3780	1000	9070	10	1	37080390	4661	19.25	1.35	12	0.35	653.00	9303.00	15730	20231018	-20.09	4450	20221103	182.47	15730	-20.09	20231018	4820	160.79	20230227	15730	-20.09	20231018	4600	173.26	20221107	3.62	N	103590	1000	370 억	729118	N	N	110	N	N
153	20231106	090653	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12540	-60	5	-0.48	418007780	33080	8.51	12610	12870	12450	16380	8820	12600	12638.39	1.97	-1656	13226	12912	12706	12392	12186	12810	12290	371	3780	1000	9070	10	1	37080390	4650	19.20	1.35	12	0.09	653.00	9303.00	15730	20231018	-20.28	4450	20221103	181.80	15730	-20.28	20231018	4820	160.17	20230227	15730	-20.28	20231018	4600	172.61	20221107	3.62	N	103590	1000	370 억	729118	N	N	110	N	N
154	20231103	160644	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12600	-200	5	-1.56	4868257810	382510	133.63	12920	13020	12500	16640	8960	12800	12727.27	1.93	15699	13126	12962	12816	12652	12506	12890	12580	371	3840	1000	9210	10	1	37080390	4672	19.30	1.35	12	1.03	653.00	9303.00	15730	20231018	-19.90	4430	20221101	184.42	15730	-19.90	20231018	4820	161.41	20230227	15730	-19.90	20231018	4450	183.15	20221103	3.65	N	103590	1000	370 억	714511	N	N	110	N	N
155	20231103	150641	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12550	-250	5	-1.95	4559279940	357963	125.06	12920	13020	12500	16640	8960	12800	12736.74	1.93	18587	13126	12962	12816	12652	12506	12890	12580	371	3840	1000	9210	10	1	37080390	4654	19.22	1.35	12	0.97	653.00	9303.00	15730	20231018	-20.22	4430	20221101	183.30	15730	-20.22	20231018	4820	160.37	20230227	15730	-20.22	20231018	4450	182.02	20221103	3.65	N	103590	1000	370 억	714511	N	N	88	N	N
156	20231103	140643	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12640	-160	5	-1.25	3550468380	277636	97.00	12920	13020	12550	16640	8960	12800	12788.21	1.93	21117	13126	12962	12816	12652	12506	12890	12580	371	3840	1000	9210	10	1	37080390	4687	19.36	1.36	12	0.75	653.00	9303.00	15730	20231018	-19.64	4430	20221101	185.33	15730	-19.64	20231018	4820	162.24	20230227	15730	-19.64	20231018	4450	184.04	20221103	3.65	N	103590	1000	370 억	714511	N	N	88	N	N
157	20231103	130642	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12740	-60	5	-0.47	2588225590	201594	70.43	12920	13020	12620	16640	8960	12800	12838.80	1.93	10019	13126	12962	12816	12652	12506	12890	12580	371	3840	1000	9210	10	1	37080390	4724	19.51	1.37	12	0.54	653.00	9303.00	15730	20231018	-19.01	4430	20221101	187.58	15730	-19.01	20231018	4820	164.32	20230227	15730	-19.01	20231018	4450	186.29	20221103	3.65	N	103590	1000	370 억	714511	N	N	88	N	N
158	20231103	120642	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12970	170	2	1.33	1936487800	150759	52.67	12920	13020	12620	16640	8960	12800	12844.92	1.93	2528	13126	12962	12816	12652	12506	12890	12580	371	3840	1000	9210	10	1	37080390	4809	19.86	1.39	12	0.41	653.00	9303.00	15730	20231018	-17.55	4430	20221101	192.78	15730	-17.55	20231018	4820	169.09	20230227	15730	-17.55	20231018	4450	191.46	20221103	3.65	N	103590	1000	370 억	714511	N	N	88	N	N
159	20231103	110647	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12890	90	2	0.70	1363550080	106537	37.22	12920	12970	12620	16640	8960	12800	12798.84	1.93	-21629	13126	12962	12816	12652	12506	12890	12580	371	3840	1000	9210	10	1	37080390	4780	19.74	1.39	12	0.29	653.00	9303.00	15730	20231018	-18.05	4430	20221101	190.97	15730	-18.05	20231018	4820	167.43	20230227	15730	-18.05	20231018	4450	189.66	20221103	3.65	N	103590	1000	370 억	714511	N	N	88	N	N
160	20231103	100634	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12890	90	2	0.70	1073104720	83943	29.33	12920	12970	12620	16640	8960	12800	12783.73	1.93	-29876	13126	12962	12816	12652	12506	12890	12580	371	3840	1000	9210	10	1	37080390	4780	19.74	1.39	12	0.23	653.00	9303.00	15730	20231018	-18.05	4430	20221101	190.97	15730	-18.05	20231018	4820	167.43	20230227	15730	-18.05	20231018	4450	189.66	20221103	3.65	N	103590	1000	370 억	714511	N	N	88	N	N
161	20231103	090637	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12960	160	2	1.25	169447340	13108	4.58	12920	12970	12850	16640	8960	12800	12927.02	1.93	2369	13126	12962	12816	12652	12506	12890	12580	371	3840	1000	9210	10	1	37080390	4806	19.85	1.39	12	0.04	653.00	9303.00	15730	20231018	-17.61	4430	20221101	192.55	15730	-17.61	20231018	4820	168.88	20230227	15730	-17.61	20231018	4450	191.24	20221103	3.65	N	103590	1000	370 억	714511	N	N	88	N	N
162	20231102	160638	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12800	150	2	1.19	3652233610	284939	47.26	12890	12980	12670	16440	8860	12650	12817.78	1.94	-2154	13663	13156	12733	12226	11803	13410	12480	371	3790	1000	9100	10	1	37080390	4746	19.60	1.38	12	0.77	653.00	9303.00	15730	20231018	-18.63	4345	20221031	194.59	15730	-18.63	20231018	4820	165.56	20230227	15730	-18.63	20231018	4450	187.64	20221103	3.70	N	103590	1000	370 억	719662	N	N	88	N	N
163	20231102	150644	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12730	80	2	0.63	3351239530	261404	43.35	12890	12980	12670	16440	8860	12650	12820.15	1.94	523	13663	13156	12733	12226	11803	13410	12480	371	3790	1000	9100	10	1	37080390	4720	19.49	1.37	12	0.70	653.00	9303.00	15730	20231018	-19.07	4345	20221031	192.98	15730	-19.07	20231018	4820	164.11	20230227	15730	-19.07	20231018	4450	186.07	20221103	3.70	N	103590	1000	370 억	719662	N	N	972	N	N
164	20231102	140633	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12760	110	2	0.87	2848255810	221856	36.79	12890	12980	12680	16440	8860	12650	12838.31	1.94	6963	13663	13156	12733	12226	11803	13410	12480	371	3790	1000	9100	10	1	37080390	4731	19.54	1.37	12	0.60	653.00	9303.00	15730	20231018	-18.88	4345	20221031	193.67	15730	-18.88	20231018	4820	164.73	20230227	15730	-18.88	20231018	4450	186.74	20221103	3.70	N	103590	1000	370 억	719662	N	N	972	N	N
165	20231102	130639	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12840	190	2	1.50	2410623150	187646	31.12	12890	12980	12680	16440	8860	12650	12846.65	1.94	6027	13663	13156	12733	12226	11803	13410	12480	371	3790	1000	9100	10	1	37080390	4761	19.66	1.38	12	0.51	653.00	9303.00	15730	20231018	-18.37	4345	20221031	195.51	15730	-18.37	20231018	4820	166.39	20230227	15730	-18.37	20231018	4450	188.54	20221103	3.70	N	103590	1000	370 억	719662	N	N	972	N	N
166	20231102	120634	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12930	280	2	2.21	2197525390	171135	28.38	12890	12980	12680	16440	8860	12650	12840.89	1.94	7907	13663	13156	12733	12226	11803	13410	12480	371	3790	1000	9100	10	1	37080390	4794	19.80	1.39	12	0.46	653.00	9303.00	15730	20231018	-17.80	4345	20221031	197.58	15730	-17.80	20231018	4820	168.26	20230227	15730	-17.80	20231018	4450	190.56	20221103	3.70	N	103590	1000	370 억	719662	N	N	972	N	N
167	20231102	110635	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12910	260	2	2.06	1880741620	146621	24.32	12890	12950	12680	16440	8860	12650	12827.23	1.94	-3049	13663	13156	12733	12226	11803	13410	12480	371	3790	1000	9100	10	1	37080390	4787	19.77	1.39	12	0.40	653.00	9303.00	15730	20231018	-17.93	4345	20221031	197.12	15730	-17.93	20231018	4820	167.84	20230227	15730	-17.93	20231018	4450	190.11	20221103	3.70	N	103590	1000	370 억	719662	N	N	972	N	N
168	20231102	100636	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12820	170	2	1.34	1185016890	92561	15.35	12890	12950	12680	16440	8860	12650	12802.55	1.94	-18061	13663	13156	12733	12226	11803	13410	12480	371	3790	1000	9100	10	1	37080390	4754	19.63	1.38	12	0.25	653.00	9303.00	15730	20231018	-18.50	4345	20221031	195.05	15730	-18.50	20231018	4820	165.98	20230227	15730	-18.50	20231018	4450	188.09	20221103	3.70	N	103590	1000	370 억	719662	N	N	972	N	N
169	20231102	090640	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12720	70	2	0.55	344523400	26824	4.45	12890	12950	12700	16440	8860	12650	12843.85	1.94	-10077	13663	13156	12733	12226	11803	13410	12480	371	3790	1000	9100	10	1	37080390	4717	19.48	1.37	12	0.07	653.00	9303.00	15730	20231018	-19.14	4345	20221031	192.75	15730	-19.14	20231018	4820	163.90	20230227	15730	-19.14	20231018	4450	185.84	20221103	3.70	N	103590	1000	370 억	719662	N	N	972	N	N
170	20231101	160633	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12650	150	2	1.20	7600224840	599499	178.66	12590	13240	12310	16250	8750	12500	12677.66	1.83	-87769	13220	12860	12680	12320	12140	12770	12230	371	3750	1000	9000	10	1	37080390	4691	19.37	1.36	12	1.62	653.00	9303.00	15730	20231018	-19.58	4345	20221031	191.14	15730	-19.58	20231018	4820	162.45	20230227	15730	-19.58	20231018	4430	185.55	20221101	3.91	N	103590	1000	370 억	679478	N	N	972	N	N
171	20231101	150634	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12530	30	2	0.24	7040827960	555184	165.45	12590	13240	12310	16250	8750	12500	12681.97	1.83	-83009	13220	12860	12680	12320	12140	12770	12230	371	3750	1000	9000	10	1	37080390	4646	19.19	1.35	12	1.50	653.00	9303.00	15730	20231018	-20.34	4345	20221031	188.38	15730	-20.34	20231018	4820	159.96	20230227	15730	-20.34	20231018	4430	182.84	20221101	3.91	N	103590	1000	370 억	679478	N	N	502	N	N
172	20231101	140628	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12600	100	2	0.80	6544638160	515627	153.67	12590	13240	12310	16250	8750	12500	12692.58	1.83	-80126	13220	12860	12680	12320	12140	12770	12230	371	3750	1000	9000	10	1	37080390	4672	19.30	1.35	12	1.39	653.00	9303.00	15730	20231018	-19.90	4345	20221031	189.99	15730	-19.90	20231018	4820	161.41	20230227	15730	-19.90	20231018	4430	184.42	20221101	3.91	N	103590	1000	370 억	679478	N	N	502	N	N
173	20231101	130633	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12500	0	3	0.00	6178978300	486565	145.01	12590	13240	12310	16250	8750	12500	12699.18	1.83	-81713	13220	12860	12680	12320	12140	12770	12230	371	3750	1000	9000	10	1	37080390	4635	19.14	1.34	12	1.31	653.00	9303.00	15730	20231018	-20.53	4345	20221031	187.69	15730	-20.53	20231018	4820	159.34	20230227	15730	-20.53	20231018	4430	182.17	20221101	3.91	N	103590	1000	370 억	679478	N	N	502	N	N
174	20231101	120648	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12570	70	2	0.56	5779796230	454773	135.53	12590	13240	12310	16250	8750	12500	12709.19	1.83	-66184	13220	12860	12680	12320	12140	12770	12230	371	3750	1000	9000	10	1	37080390	4661	19.25	1.35	12	1.23	653.00	9303.00	15730	20231018	-20.09	4345	20221031	189.30	15730	-20.09	20231018	4820	160.79	20230227	15730	-20.09	20231018	4430	183.75	20221101	3.91	N	103590	1000	370 억	679478	N	N	502	N	N
175	20231101	110651	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12420	-80	5	-0.64	4853182450	381033	113.55	12590	13240	12310	16250	8750	12500	12736.91	1.83	-73778	13220	12860	12680	12320	12140	12770	12230	371	3750	1000	9000	10	1	37080390	4605	19.02	1.34	12	1.03	653.00	9303.00	15730	20231018	-21.04	4345	20221031	185.85	15730	-21.04	20231018	4820	157.68	20230227	15730	-21.04	20231018	4430	180.36	20221101	3.91	N	103590	1000	370 억	679478	N	N	502	N	N
176	20231101	100643	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13180	680	2	5.44	2027741280	157230	46.86	12590	13240	12550	16250	8750	12500	12896.66	1.83	24883	13220	12860	12680	12320	12140	12770	12230	371	3750	1000	9000	10	1	37080390	4887	20.18	1.42	12	0.42	653.00	9303.00	15730	20231018	-16.21	4345	20221031	203.34	15730	-16.21	20231018	4820	173.44	20230227	15730	-16.21	20231018	4430	197.52	20221101	3.91	N	103590	1000	370 억	679478	N	N	502	N	N
177	20231101	090643	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12770	270	2	2.16	428034960	33689	10.04	12590	12810	12550	16250	8750	12500	12705.48	1.83	8966	13220	12860	12680	12320	12140	12770	12230	371	3750	1000	9000	10	1	37080390	4735	19.56	1.37	12	0.09	653.00	9303.00	15730	20231018	-18.82	4345	20221031	193.90	15730	-18.82	20231018	4820	164.94	20230227	15730	-18.82	20231018	4430	188.26	20221101	3.91	N	103590	1000	370 억	679478	N	N	502	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History