KissMeData/004770/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2425	30	2	1.25	866406830	354734	160.32	2410	2465	2410	3110	1680	2395	2442.52	5.46	18981	2435	2415	2395	2375	2355	2425	2385	184	715	500	1720	5	1	34845011	845	16.72	1.15	12	1.02	145.00	2101.00	4135	20230201	-41.35	2100	20230726	15.48	4135	-41.35	20230201	2100	15.48	20230726	4135	-41.35	20230201	2100	15.48	20230726	7.28	N	004770	500	183 억	1903752	N	N	0	N	N
3	20231130	150203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2435	40	2	1.67	799989495	327380	147.96	2410	2465	2410	3110	1680	2395	2443.72	5.46	14702	2435	2415	2395	2375	2355	2425	2385	184	715	500	1720	5	1	34845011	848	16.79	1.16	12	0.94	145.00	2101.00	4135	20230201	-41.11	2100	20230726	15.95	4135	-41.11	20230201	2100	15.95	20230726	4135	-41.11	20230201	2100	15.95	20230726	7.28	N	004770	500	183 억	1903752	N	N	0	N	N
4	20231130	140204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2450	55	2	2.30	704133275	288033	130.18	2410	2465	2410	3110	1680	2395	2444.75	5.46	31143	2435	2415	2395	2375	2355	2425	2385	184	715	500	1720	5	1	34845011	854	16.90	1.17	12	0.83	145.00	2101.00	4135	20230201	-40.75	2100	20230726	16.67	4135	-40.75	20230201	2100	16.67	20230726	4135	-40.75	20230201	2100	16.67	20230726	7.28	N	004770	500	183 억	1903752	N	N	0	N	N
5	20231130	130203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2450	55	2	2.30	651456350	266472	120.43	2410	2465	2410	3110	1680	2395	2444.88	5.46	38161	2435	2415	2395	2375	2355	2425	2385	184	715	500	1720	5	1	34845011	854	16.90	1.17	12	0.76	145.00	2101.00	4135	20230201	-40.75	2100	20230726	16.67	4135	-40.75	20230201	2100	16.67	20230726	4135	-40.75	20230201	2100	16.67	20230726	7.28	N	004770	500	183 억	1903752	N	N	0	N	N
6	20231130	120206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2455	60	2	2.51	620352820	253767	114.69	2410	2465	2410	3110	1680	2395	2444.71	5.46	39273	2435	2415	2395	2375	2355	2425	2385	184	715	500	1720	5	1	34845011	855	16.93	1.17	12	0.73	145.00	2101.00	4135	20230201	-40.63	2100	20230726	16.90	4135	-40.63	20230201	2100	16.90	20230726	4135	-40.63	20230201	2100	16.90	20230726	7.28	N	004770	500	183 억	1903752	N	N	0	N	N
7	20231130	110204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2455	60	2	2.51	542873615	222188	100.42	2410	2465	2410	3110	1680	2395	2443.46	5.46	37721	2435	2415	2395	2375	2355	2425	2385	184	715	500	1720	5	1	34845011	855	16.93	1.17	12	0.64	145.00	2101.00	4135	20230201	-40.63	2100	20230726	16.90	4135	-40.63	20230201	2100	16.90	20230726	4135	-40.63	20230201	2100	16.90	20230726	7.28	N	004770	500	183 억	1903752	N	N	0	N	N
8	20231130	100203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2460	65	2	2.71	411781395	168781	76.28	2410	2465	2410	3110	1680	2395	2439.92	5.46	26154	2435	2415	2395	2375	2355	2425	2385	184	715	500	1720	5	1	34845011	857	16.97	1.17	12	0.48	145.00	2101.00	4135	20230201	-40.51	2100	20230726	17.14	4135	-40.51	20230201	2100	17.14	20230726	4135	-40.51	20230201	2100	17.14	20230726	7.28	N	004770	500	183 억	1903752	N	N	0	N	N
9	20231130	090205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2435	40	2	1.67	47716900	19769	8.93	2410	2435	2410	3110	1680	2395	2414.41	5.46	2744	2435	2415	2395	2375	2355	2425	2385	184	715	500	1720	5	1	34845011	848	16.79	1.16	12	0.06	145.00	2101.00	4135	20230201	-41.11	2100	20230726	15.95	4135	-41.11	20230201	2100	15.95	20230726	4135	-41.11	20230201	2100	15.95	20230726	7.28	N	004770	500	183 억	1903752	N	N	0	N	N
10	20231129	160203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2395	15	2	0.63	335090610	139915	82.28	2375	2415	2375	3090	1670	2380	2394.96	5.50	-14059	2436	2407	2391	2362	2346	2400	2355	184	710	500	1710	5	1	34845011	835	16.52	1.14	12	0.40	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	4135	-42.08	20230201	2100	14.05	20230726	4135	-42.08	20230201	2100	14.05	20230726	7.27	N	004770	500	183 억	1917722	N	N	0	N	N
11	20231129	150204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2395	15	2	0.63	286171815	119473	70.26	2375	2415	2375	3090	1670	2380	2395.28	5.50	-13733	2436	2407	2391	2362	2346	2400	2355	184	710	500	1710	5	1	34845011	835	16.52	1.14	12	0.34	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	4135	-42.08	20230201	2100	14.05	20230726	4135	-42.08	20230201	2100	14.05	20230726	7.27	N	004770	500	183 억	1917722	N	N	0	N	N
12	20231129	140203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2415	35	2	1.47	203590340	85114	50.05	2375	2415	2375	3090	1670	2380	2391.97	5.50	-4214	2436	2407	2391	2362	2346	2400	2355	184	710	500	1710	5	1	34845011	842	16.66	1.15	12	0.24	145.00	2101.00	4135	20230201	-41.60	2100	20230726	15.00	4135	-41.60	20230201	2100	15.00	20230726	4135	-41.60	20230201	2100	15.00	20230726	7.27	N	004770	500	183 억	1917722	N	N	0	N	N
13	20231129	130205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2395	15	2	0.63	154913940	64863	38.14	2375	2400	2375	3090	1670	2380	2388.33	5.50	-2506	2436	2407	2391	2362	2346	2400	2355	184	710	500	1710	5	1	34845011	835	16.52	1.14	12	0.19	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	4135	-42.08	20230201	2100	14.05	20230726	4135	-42.08	20230201	2100	14.05	20230726	7.27	N	004770	500	183 억	1917722	N	N	0	N	N
14	20231129	120203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2395	15	2	0.63	128242475	53722	31.59	2375	2400	2375	3090	1670	2380	2387.15	5.50	-2423	2436	2407	2391	2362	2346	2400	2355	184	710	500	1710	5	1	34845011	835	16.52	1.14	12	0.15	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	4135	-42.08	20230201	2100	14.05	20230726	4135	-42.08	20230201	2100	14.05	20230726	7.27	N	004770	500	183 억	1917722	N	N	0	N	N
15	20231129	110203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2395	15	2	0.63	105818000	44348	26.08	2375	2400	2375	3090	1670	2380	2386.08	5.50	-2423	2436	2407	2391	2362	2346	2400	2355	184	710	500	1710	5	1	34845011	835	16.52	1.14	12	0.13	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	4135	-42.08	20230201	2100	14.05	20230726	4135	-42.08	20230201	2100	14.05	20230726	7.27	N	004770	500	183 억	1917722	N	N	0	N	N
16	20231129	100203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	10	2	0.42	75889790	31852	18.73	2375	2395	2375	3090	1670	2380	2382.58	5.50	-2982	2436	2407	2391	2362	2346	2400	2355	184	710	500	1710	5	1	34845011	833	16.48	1.14	12	0.09	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2100	13.81	20230726	7.27	N	004770	500	183 억	1917722	N	N	0	N	N
17	20231129	090202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2375	-5	5	-0.21	4989875	2101	1.24	2375	2375	2375	3090	1670	2380	2375.00	5.50	-267	2436	2407	2391	2362	2346	2400	2355	184	710	500	1710	5	1	34845011	828	16.38	1.13	12	0.01	145.00	2101.00	4135	20230201	-42.56	2100	20230726	13.10	4135	-42.56	20230201	2100	13.10	20230726	4135	-42.56	20230201	2100	13.10	20230726	7.27	N	004770	500	183 억	1917722	N	N	0	N	N
18	20231128	160204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2380	-20	5	-0.83	405597775	169622	59.36	2400	2420	2375	3120	1680	2400	2391.19	5.68	-60514	2456	2427	2406	2377	2356	2417	2367	184	720	500	1720	5	1	34845011	829	16.41	1.13	12	0.49	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2100	13.33	20230726	6.94	N	004770	500	183 억	1978212	N	N	0	N	N
19	20231128	150154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2380	-20	5	-0.83	374938405	156744	54.85	2400	2420	2375	3120	1680	2400	2392.04	5.68	-55011	2456	2427	2406	2377	2356	2417	2367	184	720	500	1720	5	1	34845011	829	16.41	1.13	12	0.45	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2100	13.33	20230726	6.94	N	004770	500	183 억	1978212	N	N	0	N	N
20	20231128	140202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2400	0	3	0.00	231247430	96473	33.76	2400	2420	2385	3120	1680	2400	2397.02	5.68	-26522	2456	2427	2406	2377	2356	2417	2367	184	720	500	1720	5	1	34845011	836	16.55	1.14	12	0.28	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	4135	-41.96	20230201	2100	14.29	20230726	4135	-41.96	20230201	2100	14.29	20230726	6.94	N	004770	500	183 억	1978212	N	N	0	N	N
21	20231128	130203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2395	-5	5	-0.21	208822145	87109	30.48	2400	2420	2385	3120	1680	2400	2397.25	5.68	-21316	2456	2427	2406	2377	2356	2417	2367	184	720	500	1720	5	1	34845011	835	16.52	1.14	12	0.25	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	4135	-42.08	20230201	2100	14.05	20230726	4135	-42.08	20230201	2100	14.05	20230726	6.94	N	004770	500	183 억	1978212	N	N	0	N	N
22	20231128	120202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2395	-5	5	-0.21	175846665	73311	25.66	2400	2420	2385	3120	1680	2400	2398.64	5.68	-13758	2456	2427	2406	2377	2356	2417	2367	184	720	500	1720	5	1	34845011	835	16.52	1.14	12	0.21	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	4135	-42.08	20230201	2100	14.05	20230726	4135	-42.08	20230201	2100	14.05	20230726	6.94	N	004770	500	183 억	1978212	N	N	0	N	N
23	20231128	110203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2410	10	2	0.42	106756975	44429	15.55	2400	2420	2390	3120	1680	2400	2402.87	5.68	-12488	2456	2427	2406	2377	2356	2417	2367	184	720	500	1720	5	1	34845011	840	16.62	1.15	12	0.13	145.00	2101.00	4135	20230201	-41.72	2100	20230726	14.76	4135	-41.72	20230201	2100	14.76	20230726	4135	-41.72	20230201	2100	14.76	20230726	6.94	N	004770	500	183 억	1978212	N	N	0	N	N
24	20231128	100203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2400	0	3	0.00	76278770	31730	11.10	2400	2420	2395	3120	1680	2400	2404.00	5.68	-10074	2456	2427	2406	2377	2356	2417	2367	184	720	500	1720	5	1	34845011	836	16.55	1.14	12	0.09	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	4135	-41.96	20230201	2100	14.29	20230726	4135	-41.96	20230201	2100	14.29	20230726	6.94	N	004770	500	183 억	1978212	N	N	0	N	N
25	20231128	090201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2395	-5	5	-0.21	1700315	709	0.25	2400	2400	2395	3120	1680	2400	2398.19	5.68	30	2456	2427	2406	2377	2356	2417	2367	184	720	500	1720	5	1	34845011	835	16.52	1.14	12	0.00	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	4135	-42.08	20230201	2100	14.05	20230726	4135	-42.08	20230201	2100	14.05	20230726	6.94	N	004770	500	183 억	1978212	N	N	0	N	N
26	20231127	160203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2400	-20	5	-0.83	661748405	275196	96.91	2435	2435	2385	3145	1695	2420	2404.64	5.93	-83717	2483	2451	2433	2401	2383	2442	2392	184	725	500	1740	5	1	34845011	836	16.55	1.14	12	0.79	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	4135	-41.96	20230201	2100	14.29	20230726	4135	-41.96	20230201	2100	14.29	20230726	6.68	N	004770	500	183 억	2066087	N	N	0	N	N
27	20231127	150201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2405	-15	5	-0.62	625761200	260212	91.64	2435	2435	2385	3145	1695	2420	2404.81	5.93	-83168	2483	2451	2433	2401	2383	2442	2392	184	725	500	1740	5	1	34845011	838	16.59	1.14	12	0.75	145.00	2101.00	4135	20230201	-41.84	2100	20230726	14.52	4135	-41.84	20230201	2100	14.52	20230726	4135	-41.84	20230201	2100	14.52	20230726	6.68	N	004770	500	183 억	2066087	N	N	0	N	N
28	20231127	140203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2420	0	3	0.00	592848125	246539	86.82	2435	2435	2385	3145	1695	2420	2404.68	5.93	-83534	2483	2451	2433	2401	2383	2442	2392	184	725	500	1740	5	1	34845011	843	16.69	1.15	12	0.71	145.00	2101.00	4135	20230201	-41.48	2100	20230726	15.24	4135	-41.48	20230201	2100	15.24	20230726	4135	-41.48	20230201	2100	15.24	20230726	6.68	N	004770	500	183 억	2066087	N	N	0	N	N
29	20231127	130202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2405	-15	5	-0.62	467064070	194540	68.51	2435	2435	2385	3145	1695	2420	2400.86	5.93	-71781	2483	2451	2433	2401	2383	2442	2392	184	725	500	1740	5	1	34845011	838	16.59	1.14	12	0.56	145.00	2101.00	4135	20230201	-41.84	2100	20230726	14.52	4135	-41.84	20230201	2100	14.52	20230726	4135	-41.84	20230201	2100	14.52	20230726	6.68	N	004770	500	183 억	2066087	N	N	0	N	N
30	20231127	120203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2400	-20	5	-0.83	364038125	151430	53.33	2435	2435	2390	3145	1695	2420	2404.00	5.93	-49940	2483	2451	2433	2401	2383	2442	2392	184	725	500	1740	5	1	34845011	836	16.55	1.14	12	0.43	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	4135	-41.96	20230201	2100	14.29	20230726	4135	-41.96	20230201	2100	14.29	20230726	6.68	N	004770	500	183 억	2066087	N	N	0	N	N
31	20231127	110201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2400	-20	5	-0.83	287221235	119355	42.03	2435	2435	2395	3145	1695	2420	2406.44	5.93	-33509	2483	2451	2433	2401	2383	2442	2392	184	725	500	1740	5	1	34845011	836	16.55	1.14	12	0.34	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	4135	-41.96	20230201	2100	14.29	20230726	4135	-41.96	20230201	2100	14.29	20230726	6.68	N	004770	500	183 억	2066087	N	N	0	N	N
32	20231127	100201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2400	-20	5	-0.83	194590960	80765	28.44	2435	2435	2400	3145	1695	2420	2409.35	5.93	-15287	2483	2451	2433	2401	2383	2442	2392	184	725	500	1740	5	1	34845011	836	16.55	1.14	12	0.23	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	4135	-41.96	20230201	2100	14.29	20230726	4135	-41.96	20230201	2100	14.29	20230726	6.68	N	004770	500	183 억	2066087	N	N	0	N	N
33	20231127	090200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2420	0	3	0.00	25439660	10496	3.70	2435	2435	2420	3145	1695	2420	2423.75	5.93	-3297	2483	2451	2433	2401	2383	2442	2392	184	725	500	1740	5	1	34845011	843	16.69	1.15	12	0.03	145.00	2101.00	4135	20230201	-41.48	2100	20230726	15.24	4135	-41.48	20230201	2100	15.24	20230726	4135	-41.48	20230201	2100	15.24	20230726	6.68	N	004770	500	183 억	2066087	N	N	0	N	N
34	20231124	160200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2420	-35	5	-1.43	679795355	278777	79.93	2455	2465	2415	3190	1720	2455	2438.51	6.30	-127235	2505	2480	2460	2435	2415	2470	2425	184	735	500	1760	5	1	34845011	843	16.69	1.15	12	0.80	145.00	2101.00	4135	20230201	-41.48	2100	20230726	15.24	4135	-41.48	20230201	2100	15.24	20230726	4135	-41.48	20230201	2100	15.24	20230726	6.83	N	004770	500	183 억	2195138	N	N	0	N	N
35	20231124	150202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2425	-30	5	-1.22	646668470	265103	76.01	2455	2465	2415	3190	1720	2455	2439.31	6.30	-123110	2505	2480	2460	2435	2415	2470	2425	184	735	500	1760	5	1	34845011	845	16.72	1.15	12	0.76	145.00	2101.00	4135	20230201	-41.35	2100	20230726	15.48	4135	-41.35	20230201	2100	15.48	20230726	4135	-41.35	20230201	2100	15.48	20230726	6.83	N	004770	500	183 억	2195138	N	N	0	N	N
36	20231124	140202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2425	-30	5	-1.22	572323675	234420	67.21	2455	2465	2420	3190	1720	2455	2441.45	6.30	-98508	2505	2480	2460	2435	2415	2470	2425	184	735	500	1760	5	1	34845011	845	16.72	1.15	12	0.67	145.00	2101.00	4135	20230201	-41.35	2100	20230726	15.48	4135	-41.35	20230201	2100	15.48	20230726	4135	-41.35	20230201	2100	15.48	20230726	6.83	N	004770	500	183 억	2195138	N	N	0	N	N
37	20231124	130201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2445	-10	5	-0.41	358332140	146422	41.98	2455	2465	2440	3190	1720	2455	2447.26	6.30	-35839	2505	2480	2460	2435	2415	2470	2425	184	735	500	1760	5	1	34845011	852	16.86	1.16	12	0.42	145.00	2101.00	4135	20230201	-40.87	2100	20230726	16.43	4135	-40.87	20230201	2100	16.43	20230726	4135	-40.87	20230201	2100	16.43	20230726	6.83	N	004770	500	183 억	2195138	N	N	0	N	N
38	20231124	120202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2455	0	3	0.00	245417250	100208	28.73	2455	2465	2440	3190	1720	2455	2449.08	6.30	-25176	2505	2480	2460	2435	2415	2470	2425	184	735	500	1760	5	1	34845011	855	16.93	1.17	12	0.29	145.00	2101.00	4135	20230201	-40.63	2100	20230726	16.90	4135	-40.63	20230201	2100	16.90	20230726	4135	-40.63	20230201	2100	16.90	20230726	6.83	N	004770	500	183 억	2195138	N	N	0	N	N
39	20231124	110202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2445	-10	5	-0.41	161761490	66086	18.95	2455	2465	2440	3190	1720	2455	2447.74	6.30	-5869	2505	2480	2460	2435	2415	2470	2425	184	735	500	1760	5	1	34845011	852	16.86	1.16	12	0.19	145.00	2101.00	4135	20230201	-40.87	2100	20230726	16.43	4135	-40.87	20230201	2100	16.43	20230726	4135	-40.87	20230201	2100	16.43	20230726	6.83	N	004770	500	183 억	2195138	N	N	0	N	N
40	20231124	100159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2450	-5	5	-0.20	112055920	45774	13.12	2455	2465	2440	3190	1720	2455	2448.03	6.30	-3051	2505	2480	2460	2435	2415	2470	2425	184	735	500	1760	5	1	34845011	854	16.90	1.17	12	0.13	145.00	2101.00	4135	20230201	-40.75	2100	20230726	16.67	4135	-40.75	20230201	2100	16.67	20230726	4135	-40.75	20230201	2100	16.67	20230726	6.83	N	004770	500	183 억	2195138	N	N	0	N	N
41	20231124	090200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2440	-15	5	-0.61	26121045	10686	3.06	2455	2455	2440	3190	1720	2455	2444.42	6.30	-2841	2505	2480	2460	2435	2415	2470	2425	184	735	500	1760	5	1	34845011	850	16.83	1.16	12	0.03	145.00	2101.00	4135	20230201	-40.99	2100	20230726	16.19	4135	-40.99	20230201	2100	16.19	20230726	4135	-40.99	20230201	2100	16.19	20230726	6.83	N	004770	500	183 억	2195138	N	N	0	N	N
42	20231123	160158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2455	15	2	0.61	856500865	348429	129.27	2460	2485	2440	3170	1710	2440	2458.18	6.30	2808	2500	2470	2430	2400	2360	2485	2415	184	730	500	1750	5	1	34845011	855	16.93	1.17	12	1.00	145.00	2101.00	4135	20230201	-40.63	2100	20230726	16.90	4135	-40.63	20230201	2100	16.90	20230726	4135	-40.63	20230201	2100	16.90	20230726	6.87	N	004770	500	183 억	2194131	N	N	2	N	N
43	20231123	150203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2450	10	2	0.41	800124240	325448	120.75	2460	2485	2440	3170	1710	2440	2458.53	6.30	4976	2500	2470	2430	2400	2360	2485	2415	184	730	500	1750	5	1	34845011	854	16.90	1.17	12	0.93	145.00	2101.00	4135	20230201	-40.75	2100	20230726	16.67	4135	-40.75	20230201	2100	16.67	20230726	4135	-40.75	20230201	2100	16.67	20230726	6.87	N	004770	500	183 억	2194131	N	N	2	N	N
44	20231123	140202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2455	15	2	0.61	714336415	290503	107.78	2460	2485	2440	3170	1710	2440	2458.96	6.30	10720	2500	2470	2430	2400	2360	2485	2415	184	730	500	1750	5	1	34845011	855	16.93	1.17	12	0.83	145.00	2101.00	4135	20230201	-40.63	2100	20230726	16.90	4135	-40.63	20230201	2100	16.90	20230726	4135	-40.63	20230201	2100	16.90	20230726	6.87	N	004770	500	183 억	2194131	N	N	2	N	N
45	20231123	130201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2465	25	2	1.02	668148200	271733	100.82	2460	2485	2440	3170	1710	2440	2458.84	6.30	20428	2500	2470	2430	2400	2360	2485	2415	184	730	500	1750	5	1	34845011	859	17.00	1.17	12	0.78	145.00	2101.00	4135	20230201	-40.39	2100	20230726	17.38	4135	-40.39	20230201	2100	17.38	20230726	4135	-40.39	20230201	2100	17.38	20230726	6.87	N	004770	500	183 억	2194131	N	N	2	N	N
46	20231123	120200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2460	20	2	0.82	588812775	239463	88.85	2460	2485	2440	3170	1710	2440	2458.89	6.30	22042	2500	2470	2430	2400	2360	2485	2415	184	730	500	1750	5	1	34845011	857	16.97	1.17	12	0.69	145.00	2101.00	4135	20230201	-40.51	2100	20230726	17.14	4135	-40.51	20230201	2100	17.14	20230726	4135	-40.51	20230201	2100	17.14	20230726	6.87	N	004770	500	183 억	2194131	N	N	2	N	N
47	20231123	110202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2460	20	2	0.82	513932270	209072	77.57	2460	2485	2440	3170	1710	2440	2458.16	6.30	20301	2500	2470	2430	2400	2360	2485	2415	184	730	500	1750	5	1	34845011	857	16.97	1.17	12	0.60	145.00	2101.00	4135	20230201	-40.51	2100	20230726	17.14	4135	-40.51	20230201	2100	17.14	20230726	4135	-40.51	20230201	2100	17.14	20230726	6.87	N	004770	500	183 억	2194131	N	N	2	N	N
48	20231123	100201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2455	15	2	0.61	267184045	109040	40.46	2460	2465	2440	3170	1710	2440	2450.33	6.30	6791	2500	2470	2430	2400	2360	2485	2415	184	730	500	1750	5	1	34845011	855	16.93	1.17	12	0.31	145.00	2101.00	4135	20230201	-40.63	2100	20230726	16.90	4135	-40.63	20230201	2100	16.90	20230726	4135	-40.63	20230201	2100	16.90	20230726	6.87	N	004770	500	183 억	2194131	N	N	2	N	N
49	20231123	090201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2450	10	2	0.41	16142030	6564	2.44	2460	2460	2440	3170	1710	2440	2459.18	6.30	-3154	2500	2470	2430	2400	2360	2485	2415	184	730	500	1750	5	1	34845011	854	16.90	1.17	12	0.02	145.00	2101.00	4135	20230201	-40.75	2100	20230726	16.67	4135	-40.75	20230201	2100	16.67	20230726	4135	-40.75	20230201	2100	16.67	20230726	6.87	N	004770	500	183 억	2194131	N	N	2	N	N
50	20231122	160156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2440	15	2	0.62	654872600	268894	135.29	2425	2460	2390	3150	1700	2425	2435.43	6.20	23181	2458	2441	2413	2396	2368	2450	2405	184	725	500	1740	5	1	34845011	850	16.83	1.16	12	0.77	145.00	2101.00	4135	20230201	-40.99	2100	20230726	16.19	4135	-40.99	20230201	2100	16.19	20230726	4135	-40.99	20230201	2100	16.19	20230726	6.92	N	004770	500	183 억	2161420	N	N	2	N	N
51	20231122	150200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2440	15	2	0.62	613706680	252041	126.81	2425	2460	2390	3150	1700	2425	2434.95	6.20	26066	2458	2441	2413	2396	2368	2450	2405	184	725	500	1740	5	1	34845011	850	16.83	1.16	12	0.72	145.00	2101.00	4135	20230201	-40.99	2100	20230726	16.19	4135	-40.99	20230201	2100	16.19	20230726	4135	-40.99	20230201	2100	16.19	20230726	6.92	N	004770	500	183 억	2161420	N	N	4	N	N
52	20231122	140157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2440	15	2	0.62	546778640	224647	113.03	2425	2460	2390	3150	1700	2425	2433.95	6.20	32115	2458	2441	2413	2396	2368	2450	2405	184	725	500	1740	5	1	34845011	850	16.83	1.16	12	0.64	145.00	2101.00	4135	20230201	-40.99	2100	20230726	16.19	4135	-40.99	20230201	2100	16.19	20230726	4135	-40.99	20230201	2100	16.19	20230726	6.92	N	004770	500	183 억	2161420	N	N	4	N	N
53	20231122	130204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2445	20	2	0.82	299484595	123662	62.22	2425	2445	2390	3150	1700	2425	2421.80	6.20	2045	2458	2441	2413	2396	2368	2450	2405	184	725	500	1740	5	1	34845011	852	16.86	1.16	12	0.35	145.00	2101.00	4135	20230201	-40.87	2100	20230726	16.43	4135	-40.87	20230201	2100	16.43	20230726	4135	-40.87	20230201	2100	16.43	20230726	6.92	N	004770	500	183 억	2161420	N	N	4	N	N
54	20231122	120202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2425	0	3	0.00	191427310	79228	39.86	2425	2435	2390	3150	1700	2425	2416.16	6.20	-17044	2458	2441	2413	2396	2368	2450	2405	184	725	500	1740	5	1	34845011	845	16.72	1.15	12	0.23	145.00	2101.00	4135	20230201	-41.35	2100	20230726	15.48	4135	-41.35	20230201	2100	15.48	20230726	4135	-41.35	20230201	2100	15.48	20230726	6.92	N	004770	500	183 억	2161420	N	N	4	N	N
55	20231122	110207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2425	0	3	0.00	151548770	62750	31.57	2425	2435	2390	3150	1700	2425	2415.12	6.20	-16844	2458	2441	2413	2396	2368	2450	2405	184	725	500	1740	5	1	34845011	845	16.72	1.15	12	0.18	145.00	2101.00	4135	20230201	-41.35	2100	20230726	15.48	4135	-41.35	20230201	2100	15.48	20230726	4135	-41.35	20230201	2100	15.48	20230726	6.92	N	004770	500	183 억	2161420	N	N	4	N	N
56	20231122	100203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2420	-5	5	-0.21	86526410	35822	18.02	2425	2435	2390	3150	1700	2425	2415.45	6.20	-14061	2458	2441	2413	2396	2368	2450	2405	184	725	500	1740	5	1	34845011	843	16.69	1.15	12	0.10	145.00	2101.00	4135	20230201	-41.48	2100	20230726	15.24	4135	-41.48	20230201	2100	15.24	20230726	4135	-41.48	20230201	2100	15.24	20230726	6.92	N	004770	500	183 억	2161420	N	N	4	N	N
57	20231122	090158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2405	-20	5	-0.82	11104440	4589	2.31	2425	2425	2405	3150	1700	2425	2419.80	6.20	-2536	2458	2441	2413	2396	2368	2450	2405	184	725	500	1740	5	1	34845011	838	16.59	1.14	12	0.01	145.00	2101.00	4135	20230201	-41.84	2100	20230726	14.52	4135	-41.84	20230201	2100	14.52	20230726	4135	-41.84	20230201	2100	14.52	20230726	6.92	N	004770	500	183 억	2161420	N	N	4	N	N
58	20231121	160159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2425	15	2	0.62	470191635	195751	95.16	2400	2430	2385	3130	1690	2410	2401.87	6.11	26447	2446	2427	2416	2397	2386	2422	2392	184	720	500	1730	5	1	34845011	845	16.72	1.15	12	0.56	145.00	2101.00	4135	20230201	-41.35	2100	20230726	15.48	4135	-41.35	20230201	2100	15.48	20230726	4135	-41.35	20230201	2100	15.48	20230726	6.97	N	004770	500	183 억	2129232	N	N	4	N	N
59	20231121	150159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2410	0	3	0.00	422050445	175881	85.50	2400	2420	2385	3130	1690	2410	2399.64	6.11	28145	2446	2427	2416	2397	2386	2422	2392	184	720	500	1730	5	1	34845011	840	16.62	1.15	12	0.50	145.00	2101.00	4135	20230201	-41.72	2100	20230726	14.76	4135	-41.72	20230201	2100	14.76	20230726	4135	-41.72	20230201	2100	14.76	20230726	6.97	N	004770	500	183 억	2129232	N	N	14	N	N
60	20231121	140156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2410	0	3	0.00	386967285	161308	78.41	2400	2420	2385	3130	1690	2410	2398.93	6.11	25844	2446	2427	2416	2397	2386	2422	2392	184	720	500	1730	5	1	34845011	840	16.62	1.15	12	0.46	145.00	2101.00	4135	20230201	-41.72	2100	20230726	14.76	4135	-41.72	20230201	2100	14.76	20230726	4135	-41.72	20230201	2100	14.76	20230726	6.97	N	004770	500	183 억	2129232	N	N	14	N	N
61	20231121	130158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2410	0	3	0.00	366781350	152931	74.34	2400	2420	2385	3130	1690	2410	2398.35	6.11	25184	2446	2427	2416	2397	2386	2422	2392	184	720	500	1730	5	1	34845011	840	16.62	1.15	12	0.44	145.00	2101.00	4135	20230201	-41.72	2100	20230726	14.76	4135	-41.72	20230201	2100	14.76	20230726	4135	-41.72	20230201	2100	14.76	20230726	6.97	N	004770	500	183 억	2129232	N	N	14	N	N
62	20231121	120157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2405	-5	5	-0.21	345811515	144220	70.11	2400	2420	2385	3130	1690	2410	2397.81	6.11	21769	2446	2427	2416	2397	2386	2422	2392	184	720	500	1730	5	1	34845011	838	16.59	1.14	12	0.41	145.00	2101.00	4135	20230201	-41.84	2100	20230726	14.52	4135	-41.84	20230201	2100	14.52	20230726	4135	-41.84	20230201	2100	14.52	20230726	6.97	N	004770	500	183 억	2129232	N	N	14	N	N
63	20231121	110156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2400	-10	5	-0.41	261155705	108982	52.98	2400	2420	2385	3130	1690	2410	2396.32	6.11	9200	2446	2427	2416	2397	2386	2422	2392	184	720	500	1730	5	1	34845011	836	16.55	1.14	12	0.31	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	4135	-41.96	20230201	2100	14.29	20230726	4135	-41.96	20230201	2100	14.29	20230726	6.97	N	004770	500	183 억	2129232	N	N	14	N	N
64	20231121	100154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2400	-10	5	-0.41	96543985	40169	19.53	2400	2420	2390	3130	1690	2410	2403.45	6.11	3621	2446	2427	2416	2397	2386	2422	2392	184	720	500	1730	5	1	34845011	836	16.55	1.14	12	0.12	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	4135	-41.96	20230201	2100	14.29	20230726	4135	-41.96	20230201	2100	14.29	20230726	6.97	N	004770	500	183 억	2129232	N	N	14	N	N
65	20231121	090155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2420	10	2	0.41	10550720	4394	2.14	2400	2420	2400	3130	1690	2410	2401.17	6.11	-7	2446	2427	2416	2397	2386	2422	2392	184	720	500	1730	5	1	34845011	843	16.69	1.15	12	0.01	145.00	2101.00	4135	20230201	-41.48	2100	20230726	15.24	4135	-41.48	20230201	2100	15.24	20230726	4135	-41.48	20230201	2100	15.24	20230726	6.97	N	004770	500	183 억	2129232	N	N	14	N	N
66	20231120	160156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2410	5	2	0.21	462293755	190907	84.01	2435	2435	2405	3125	1685	2405	2421.96	6.08	9870	2448	2426	2413	2391	2378	2420	2385	184	720	500	1730	5	1	34845011	840	16.62	1.15	12	0.55	145.00	2101.00	4135	20230201	-41.72	2100	20230726	14.76	4135	-41.72	20230201	2100	14.76	20230726	4135	-41.72	20230201	2100	14.76	20230726	6.95	N	004770	500	183 억	2119362	N	N	14	N	N
67	20231120	150157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2425	20	2	0.83	421122265	173830	76.50	2435	2435	2405	3125	1685	2405	2422.61	6.08	8884	2448	2426	2413	2391	2378	2420	2385	184	720	500	1730	5	1	34845011	845	16.72	1.15	12	0.50	145.00	2101.00	4135	20230201	-41.35	2100	20230726	15.48	4135	-41.35	20230201	2100	15.48	20230726	4135	-41.35	20230201	2100	15.48	20230726	6.95	N	004770	500	183 억	2119362	N	N	8	N	N
68	20231120	140157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2430	25	2	1.04	362013110	149438	65.76	2435	2435	2405	3125	1685	2405	2422.50	6.08	4166	2448	2426	2413	2391	2378	2420	2385	184	720	500	1730	5	1	34845011	847	16.76	1.16	12	0.43	145.00	2101.00	4135	20230201	-41.23	2100	20230726	15.71	4135	-41.23	20230201	2100	15.71	20230726	4135	-41.23	20230201	2100	15.71	20230726	6.95	N	004770	500	183 억	2119362	N	N	8	N	N
69	20231120	130156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2425	20	2	0.83	275145380	113652	50.01	2435	2435	2405	3125	1685	2405	2420.95	6.08	-772	2448	2426	2413	2391	2378	2420	2385	184	720	500	1730	5	1	34845011	845	16.72	1.15	12	0.33	145.00	2101.00	4135	20230201	-41.35	2100	20230726	15.48	4135	-41.35	20230201	2100	15.48	20230726	4135	-41.35	20230201	2100	15.48	20230726	6.95	N	004770	500	183 억	2119362	N	N	8	N	N
70	20231120	120156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2430	25	2	1.04	212088115	87667	38.58	2435	2435	2405	3125	1685	2405	2419.25	6.08	-768	2448	2426	2413	2391	2378	2420	2385	184	720	500	1730	5	1	34845011	847	16.76	1.16	12	0.25	145.00	2101.00	4135	20230201	-41.23	2100	20230726	15.71	4135	-41.23	20230201	2100	15.71	20230726	4135	-41.23	20230201	2100	15.71	20230726	6.95	N	004770	500	183 억	2119362	N	N	8	N	N
71	20231120	110156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2425	20	2	0.83	184913005	76470	33.65	2435	2435	2405	3125	1685	2405	2418.11	6.08	-922	2448	2426	2413	2391	2378	2420	2385	184	720	500	1730	5	1	34845011	845	16.72	1.15	12	0.22	145.00	2101.00	4135	20230201	-41.35	2100	20230726	15.48	4135	-41.35	20230201	2100	15.48	20230726	4135	-41.35	20230201	2100	15.48	20230726	6.95	N	004770	500	183 억	2119362	N	N	8	N	N
72	20231120	100155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2415	10	2	0.42	146584310	60635	26.68	2435	2435	2405	3125	1685	2405	2417.49	6.08	-58	2448	2426	2413	2391	2378	2420	2385	184	720	500	1730	5	1	34845011	842	16.66	1.15	12	0.17	145.00	2101.00	4135	20230201	-41.60	2100	20230726	15.00	4135	-41.60	20230201	2100	15.00	20230726	4135	-41.60	20230201	2100	15.00	20230726	6.95	N	004770	500	183 억	2119362	N	N	8	N	N
73	20231120	090156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2425	20	2	0.83	17793470	7332	3.23	2435	2435	2415	3125	1685	2405	2426.82	6.08	-4640	2448	2426	2413	2391	2378	2420	2385	184	720	500	1730	5	1	34845011	845	16.72	1.15	12	0.02	145.00	2101.00	4135	20230201	-41.35	2100	20230726	15.48	4135	-41.35	20230201	2100	15.48	20230726	4135	-41.35	20230201	2100	15.48	20230726	6.95	N	004770	500	183 억	2119362	N	N	8	N	N
74	20231117	160158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2405	-25	5	-1.03	541111895	223870	56.71	2415	2435	2400	3155	1705	2430	2417.08	6.12	-15101	2470	2450	2415	2395	2360	2460	2405	184	725	500	1740	5	1	34845011	838	16.59	1.14	12	0.64	145.00	2101.00	4135	20230201	-41.84	2100	20230726	14.52	4135	-41.84	20230201	2100	14.52	20230726	4135	-41.84	20230201	2100	14.52	20230726	6.86	N	004770	500	183 억	2134219	N	N	8	N	N
75	20231117	150200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2410	-20	5	-0.82	484843365	200506	50.79	2415	2435	2400	3155	1705	2430	2418.10	6.12	-15538	2470	2450	2415	2395	2360	2460	2405	184	725	500	1740	5	1	34845011	840	16.62	1.15	12	0.58	145.00	2101.00	4135	20230201	-41.72	2100	20230726	14.76	4135	-41.72	20230201	2100	14.76	20230726	4135	-41.72	20230201	2100	14.76	20230726	6.86	N	004770	500	183 억	2134219	N	N	0	N	N
76	20231117	140159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2420	-10	5	-0.41	366822635	151609	38.41	2415	2435	2410	3155	1705	2430	2419.53	6.12	-6825	2470	2450	2415	2395	2360	2460	2405	184	725	500	1740	5	1	34845011	843	16.69	1.15	12	0.44	145.00	2101.00	4135	20230201	-41.48	2100	20230726	15.24	4135	-41.48	20230201	2100	15.24	20230726	4135	-41.48	20230201	2100	15.24	20230726	6.86	N	004770	500	183 억	2134219	N	N	0	N	N
77	20231117	130158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2425	-5	5	-0.21	342007040	141354	35.81	2415	2435	2410	3155	1705	2430	2419.51	6.12	-4099	2470	2450	2415	2395	2360	2460	2405	184	725	500	1740	5	1	34845011	845	16.72	1.15	12	0.41	145.00	2101.00	4135	20230201	-41.35	2100	20230726	15.48	4135	-41.35	20230201	2100	15.48	20230726	4135	-41.35	20230201	2100	15.48	20230726	6.86	N	004770	500	183 억	2134219	N	N	0	N	N
78	20231117	120159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2415	-15	5	-0.62	246839390	102004	25.84	2415	2435	2410	3155	1705	2430	2419.90	6.12	-5993	2470	2450	2415	2395	2360	2460	2405	184	725	500	1740	5	1	34845011	842	16.66	1.15	12	0.29	145.00	2101.00	4135	20230201	-41.60	2100	20230726	15.00	4135	-41.60	20230201	2100	15.00	20230726	4135	-41.60	20230201	2100	15.00	20230726	6.86	N	004770	500	183 억	2134219	N	N	0	N	N
79	20231117	110158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2425	-5	5	-0.21	196257665	81078	20.54	2415	2435	2410	3155	1705	2430	2420.60	6.12	-6097	2470	2450	2415	2395	2360	2460	2405	184	725	500	1740	5	1	34845011	845	16.72	1.15	12	0.23	145.00	2101.00	4135	20230201	-41.35	2100	20230726	15.48	4135	-41.35	20230201	2100	15.48	20230726	4135	-41.35	20230201	2100	15.48	20230726	6.86	N	004770	500	183 억	2134219	N	N	0	N	N
80	20231117	100159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2425	-5	5	-0.21	118235050	48884	12.38	2415	2435	2410	3155	1705	2430	2418.69	6.12	-7590	2470	2450	2415	2395	2360	2460	2405	184	725	500	1740	5	1	34845011	845	16.72	1.15	12	0.14	145.00	2101.00	4135	20230201	-41.35	2100	20230726	15.48	4135	-41.35	20230201	2100	15.48	20230726	4135	-41.35	20230201	2100	15.48	20230726	6.86	N	004770	500	183 억	2134219	N	N	0	N	N
81	20231117	090159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2435	5	2	0.21	1412795	585	0.15	2415	2435	2415	3155	1705	2430	2415.03	6.12	-80	2470	2450	2415	2395	2360	2460	2405	184	725	500	1740	5	1	34845011	848	16.79	1.16	12	0.00	145.00	2101.00	4135	20230201	-41.11	2100	20230726	15.95	4135	-41.11	20230201	2100	15.95	20230726	4135	-41.11	20230201	2100	15.95	20230726	6.86	N	004770	500	183 억	2134219	N	N	0	N	N
82	20231116	160158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2420	35	2	1.47	930616460	385280	226.67	2390	2435	2380	3100	1670	2385	2415.43	5.98	43443	2445	2415	2395	2365	2345	2405	2355	184	715	500	1710	5	1	34845011	843	16.69	1.15	12	1.11	145.00	2101.00	4135	20230201	-41.48	2100	20230726	15.24	4135	-41.48	20230201	2100	15.24	20230726	4135	-41.48	20230201	2100	15.24	20230726	6.94	N	004770	500	183 억	2085463	N	N	0	N	N
83	20231116	150159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2430	45	2	1.89	696665720	288936	169.99	2390	2430	2380	3100	1670	2385	2411.14	5.98	33123	2445	2415	2395	2365	2345	2405	2355	184	715	500	1710	5	1	34845011	847	16.76	1.16	12	0.83	145.00	2101.00	4135	20230201	-41.23	2100	20230726	15.71	4135	-41.23	20230201	2100	15.71	20230726	4135	-41.23	20230201	2100	15.71	20230726	6.94	N	004770	500	183 억	2085463	N	N	0	N	N
84	20231116	140158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2420	35	2	1.47	544925290	226217	133.09	2390	2425	2380	3100	1670	2385	2408.86	5.98	17717	2445	2415	2395	2365	2345	2405	2355	184	715	500	1710	5	1	34845011	843	16.69	1.15	12	0.65	145.00	2101.00	4135	20230201	-41.48	2100	20230726	15.24	4135	-41.48	20230201	2100	15.24	20230726	4135	-41.48	20230201	2100	15.24	20230726	6.94	N	004770	500	183 억	2085463	N	N	0	N	N
85	20231116	130158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2410	25	2	1.05	488944430	203047	119.46	2390	2425	2380	3100	1670	2385	2408.04	5.98	19175	2445	2415	2395	2365	2345	2405	2355	184	715	500	1710	5	1	34845011	840	16.62	1.15	12	0.58	145.00	2101.00	4135	20230201	-41.72	2100	20230726	14.76	4135	-41.72	20230201	2100	14.76	20230726	4135	-41.72	20230201	2100	14.76	20230726	6.94	N	004770	500	183 억	2085463	N	N	0	N	N
86	20231116	120158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2410	25	2	1.05	434892230	180593	106.25	2390	2425	2380	3100	1670	2385	2408.13	5.98	18331	2445	2415	2395	2365	2345	2405	2355	184	715	500	1710	5	1	34845011	840	16.62	1.15	12	0.52	145.00	2101.00	4135	20230201	-41.72	2100	20230726	14.76	4135	-41.72	20230201	2100	14.76	20230726	4135	-41.72	20230201	2100	14.76	20230726	6.94	N	004770	500	183 억	2085463	N	N	0	N	N
87	20231116	110157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2415	30	2	1.26	345487330	143500	84.42	2390	2425	2380	3100	1670	2385	2407.58	5.98	8774	2445	2415	2395	2365	2345	2405	2355	184	715	500	1710	5	1	34845011	842	16.66	1.15	12	0.41	145.00	2101.00	4135	20230201	-41.60	2100	20230726	15.00	4135	-41.60	20230201	2100	15.00	20230726	4135	-41.60	20230201	2100	15.00	20230726	6.94	N	004770	500	183 억	2085463	N	N	0	N	N
88	20231116	100155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	5	2	0.21	868430	364	0.21	2390	2390	2380	3100	1670	2385	2385.80	5.98	-193	2445	2415	2395	2365	2345	2405	2355	184	715	500	1710	5	1	34845011	833	16.48	1.14	12	0.00	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2100	13.81	20230726	6.94	N	004770	500	183 억	2085463	N	N	0	N	N
89	20231116	090155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	5.98	0	2445	2415	2395	2365	2345	2405	2355	184	715	500	1710	5	1	34845011	831	16.45	1.14	12	0.00	145.00	2101.00	4135	20230201	-42.32	2100	20230726	13.57	4135	-42.32	20230201	2100	13.57	20230726	4135	-42.32	20230201	2100	13.57	20230726	6.94	N	004770	500	183 억	2085463	N	N	0	N	N
90	20231115	160151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2385	0	3	0.00	396970440	165722	92.77	2410	2425	2375	3100	1670	2385	2395.40	6.00	-4452	2445	2415	2375	2345	2305	2430	2360	184	715	500	1710	5	1	34845011	831	16.45	1.14	12	0.48	145.00	2101.00	4135	20230201	-42.32	2100	20230726	13.57	4135	-42.32	20230201	2100	13.57	20230726	4135	-42.32	20230201	2100	13.57	20230726	6.94	N	004770	500	183 억	2089892	N	N	20	N	N
91	20231115	150159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2385	0	3	0.00	345868555	144250	80.75	2410	2425	2380	3100	1670	2385	2397.70	6.00	-3707	2445	2415	2375	2345	2305	2430	2360	184	715	500	1710	5	1	34845011	831	16.45	1.14	12	0.41	145.00	2101.00	4135	20230201	-42.32	2100	20230726	13.57	4135	-42.32	20230201	2100	13.57	20230726	4135	-42.32	20230201	2100	13.57	20230726	6.94	N	004770	500	183 억	2089892	N	N	20	N	N
92	20231115	140200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	5	2	0.21	289193505	120483	67.44	2410	2425	2380	3100	1670	2385	2400.28	6.00	2056	2445	2415	2375	2345	2305	2430	2360	184	715	500	1710	5	1	34845011	833	16.48	1.14	12	0.35	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2100	13.81	20230726	6.94	N	004770	500	183 억	2089892	N	N	20	N	N
93	20231115	130200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2395	10	2	0.42	265540925	110577	61.90	2410	2425	2380	3100	1670	2385	2401.41	6.00	6116	2445	2415	2375	2345	2305	2430	2360	184	715	500	1710	5	1	34845011	835	16.52	1.14	12	0.32	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	4135	-42.08	20230201	2100	14.05	20230726	4135	-42.08	20230201	2100	14.05	20230726	6.94	N	004770	500	183 억	2089892	N	N	20	N	N
94	20231115	120201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2405	20	2	0.84	198365710	82452	46.15	2410	2425	2390	3100	1670	2385	2405.83	6.00	6096	2445	2415	2375	2345	2305	2430	2360	184	715	500	1710	5	1	34845011	838	16.59	1.14	12	0.24	145.00	2101.00	4135	20230201	-41.84	2100	20230726	14.52	4135	-41.84	20230201	2100	14.52	20230726	4135	-41.84	20230201	2100	14.52	20230726	6.94	N	004770	500	183 억	2089892	N	N	20	N	N
95	20231115	110202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2410	25	2	1.05	171832735	71387	39.96	2410	2425	2390	3100	1670	2385	2407.06	6.00	9645	2445	2415	2375	2345	2305	2430	2360	184	715	500	1710	5	1	34845011	840	16.62	1.15	12	0.20	145.00	2101.00	4135	20230201	-41.72	2100	20230726	14.76	4135	-41.72	20230201	2100	14.76	20230726	4135	-41.72	20230201	2100	14.76	20230726	6.94	N	004770	500	183 억	2089892	N	N	20	N	N
96	20231115	100159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2400	15	2	0.63	137949200	57293	32.07	2410	2425	2390	3100	1670	2385	2407.78	6.00	12323	2445	2415	2375	2345	2305	2430	2360	184	715	500	1710	5	1	34845011	836	16.55	1.14	12	0.16	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	4135	-41.96	20230201	2100	14.29	20230726	4135	-41.96	20230201	2100	14.29	20230726	6.94	N	004770	500	183 억	2089892	N	N	20	N	N
97	20231115	090159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2410	25	2	1.05	36922610	15323	8.58	2410	2410	2390	3100	1670	2385	2409.62	6.00	-1095	2445	2415	2375	2345	2305	2430	2360	184	715	500	1710	5	1	34845011	840	16.62	1.15	12	0.04	145.00	2101.00	4135	20230201	-41.72	2100	20230726	14.76	4135	-41.72	20230201	2100	14.76	20230726	4135	-41.72	20230201	2100	14.76	20230726	6.94	N	004770	500	183 억	2089892	N	N	20	N	N
98	20231114	160159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2385	45	2	1.92	423662475	177481	51.04	2335	2405	2335	3040	1640	2340	2387.09	5.77	83547	2450	2395	2365	2310	2280	2380	2295	184	700	500	1680	5	1	34845011	831	16.45	1.14	12	0.51	145.00	2101.00	4135	20230201	-42.32	2100	20230726	13.57	4135	-42.32	20230201	2100	13.57	20230726	4135	-42.32	20230201	2100	13.57	20230726	6.86	N	004770	500	183 억	2009015	N	N	20	N	N
99	20231114	150158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	50	2	2.14	386271965	161821	46.54	2335	2405	2335	3040	1640	2340	2387.03	5.77	78259	2450	2395	2365	2310	2280	2380	2295	184	700	500	1680	5	1	34845011	833	16.48	1.14	12	0.46	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2100	13.81	20230726	6.86	N	004770	500	183 억	2009015	N	N	19	N	N
100	20231114	140157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2385	45	2	1.92	376336485	157653	45.34	2335	2405	2335	3040	1640	2340	2387.12	5.77	77037	2450	2395	2365	2310	2280	2380	2295	184	700	500	1680	5	1	34845011	831	16.45	1.14	12	0.45	145.00	2101.00	4135	20230201	-42.32	2100	20230726	13.57	4135	-42.32	20230201	2100	13.57	20230726	4135	-42.32	20230201	2100	13.57	20230726	6.86	N	004770	500	183 억	2009015	N	N	19	N	N
101	20231114	130158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	50	2	2.14	299402805	125327	36.04	2335	2405	2335	3040	1640	2340	2388.97	5.77	52911	2450	2395	2365	2310	2280	2380	2295	184	700	500	1680	5	1	34845011	833	16.48	1.14	12	0.36	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2100	13.81	20230726	6.86	N	004770	500	183 억	2009015	N	N	19	N	N
102	20231114	120157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2400	60	2	2.56	285968250	119716	34.43	2335	2405	2335	3040	1640	2340	2388.72	5.77	50149	2450	2395	2365	2310	2280	2380	2295	184	700	500	1680	5	1	34845011	836	16.55	1.14	12	0.34	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	4135	-41.96	20230201	2100	14.29	20230726	4135	-41.96	20230201	2100	14.29	20230726	6.86	N	004770	500	183 억	2009015	N	N	19	N	N
103	20231114	110200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	50	2	2.14	178316150	74814	21.52	2335	2395	2335	3040	1640	2340	2383.46	5.77	28676	2450	2395	2365	2310	2280	2380	2295	184	700	500	1680	5	1	34845011	833	16.48	1.14	12	0.21	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2100	13.81	20230726	6.86	N	004770	500	183 억	2009015	N	N	19	N	N
104	20231114	100158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2380	40	2	1.71	112834955	47415	13.64	2335	2395	2335	3040	1640	2340	2379.73	5.77	8815	2450	2395	2365	2310	2280	2380	2295	184	700	500	1680	5	1	34845011	829	16.41	1.13	12	0.14	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2100	13.33	20230726	6.86	N	004770	500	183 억	2009015	N	N	19	N	N
105	20231114	090157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2335	-5	5	-0.21	3526360	1508	0.43	2335	2350	2335	3040	1640	2340	2338.44	5.77	-33	2450	2395	2365	2310	2280	2380	2295	184	700	500	1680	5	1	34845011	814	16.10	1.11	12	0.00	145.00	2101.00	4135	20230201	-43.53	2100	20230726	11.19	4135	-43.53	20230201	2100	11.19	20230726	4135	-43.53	20230201	2100	11.19	20230726	6.86	N	004770	500	183 억	2009015	N	N	19	N	N
106	20231113	160157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2340	-70	5	-2.90	813827755	343711	105.43	2410	2420	2335	3130	1690	2410	2367.81	6.22	-143876	2473	2441	2393	2361	2313	2457	2377	184	720	500	1730	5	1	34845011	815	16.14	1.11	12	0.99	145.00	2101.00	4135	20230201	-43.41	2100	20230726	11.43	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2100	11.43	20230726	6.96	N	004770	500	183 억	2166956	N	N	19	N	N
107	20231113	150157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2350	-60	5	-2.49	758547950	320123	98.20	2410	2420	2335	3130	1690	2410	2369.55	6.22	-137361	2473	2441	2393	2361	2313	2457	2377	184	720	500	1730	5	1	34845011	819	16.21	1.12	12	0.92	145.00	2101.00	4135	20230201	-43.17	2100	20230726	11.90	4135	-43.17	20230201	2100	11.90	20230726	4135	-43.17	20230201	2100	11.90	20230726	6.96	N	004770	500	183 억	2166956	N	N	7	N	N
108	20231113	140156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2355	-55	5	-2.28	651064090	274441	84.18	2410	2420	2335	3130	1690	2410	2372.33	6.22	-113234	2473	2441	2393	2361	2313	2457	2377	184	720	500	1730	5	1	34845011	821	16.24	1.12	12	0.79	145.00	2101.00	4135	20230201	-43.05	2100	20230726	12.14	4135	-43.05	20230201	2100	12.14	20230726	4135	-43.05	20230201	2100	12.14	20230726	6.96	N	004770	500	183 억	2166956	N	N	7	N	N
109	20231113	130155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2360	-50	5	-2.07	442256310	185418	56.88	2410	2420	2355	3130	1690	2410	2385.19	6.22	-58495	2473	2441	2393	2361	2313	2457	2377	184	720	500	1730	5	1	34845011	822	16.28	1.12	12	0.53	145.00	2101.00	4135	20230201	-42.93	2100	20230726	12.38	4135	-42.93	20230201	2100	12.38	20230726	4135	-42.93	20230201	2100	12.38	20230726	6.96	N	004770	500	183 억	2166956	N	N	7	N	N
110	20231113	120155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	-20	5	-0.83	266332145	111128	34.09	2410	2420	2380	3130	1690	2410	2396.63	6.22	-6261	2473	2441	2393	2361	2313	2457	2377	184	720	500	1730	5	1	34845011	833	16.48	1.14	12	0.32	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2100	13.81	20230726	6.96	N	004770	500	183 억	2166956	N	N	7	N	N
111	20231113	110154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2395	-15	5	-0.62	210046630	87584	26.87	2410	2420	2385	3130	1690	2410	2398.23	6.22	4543	2473	2441	2393	2361	2313	2457	2377	184	720	500	1730	5	1	34845011	835	16.52	1.14	12	0.25	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	4135	-42.08	20230201	2100	14.05	20230726	4135	-42.08	20230201	2100	14.05	20230726	6.96	N	004770	500	183 억	2166956	N	N	7	N	N
112	20231113	100155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2395	-15	5	-0.62	158049900	65829	20.19	2410	2420	2385	3130	1690	2410	2400.92	6.22	10645	2473	2441	2393	2361	2313	2457	2377	184	720	500	1730	5	1	34845011	835	16.52	1.14	12	0.19	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	4135	-42.08	20230201	2100	14.05	20230726	4135	-42.08	20230201	2100	14.05	20230726	6.96	N	004770	500	183 억	2166956	N	N	7	N	N
113	20231113	090156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2420	10	2	0.41	11392080	4727	1.45	2410	2420	2410	3130	1690	2410	2410.00	6.22	1292	2473	2441	2393	2361	2313	2457	2377	184	720	500	1730	5	1	34845011	843	16.69	1.15	12	0.01	145.00	2101.00	4135	20230201	-41.48	2100	20230726	15.24	4135	-41.48	20230201	2100	15.24	20230726	4135	-41.48	20230201	2100	15.24	20230726	6.96	N	004770	500	183 억	2166956	N	N	7	N	N
114	20231110	160156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2410	10	2	0.42	765233880	320270	119.70	2400	2425	2345	3120	1680	2400	2389.13	6.37	-52083	2443	2421	2388	2366	2333	2432	2377	184	720	500	1720	5	1	34845011	840	16.62	1.15	12	0.92	145.00	2101.00	4135	20230201	-41.72	2100	20230726	14.76	4135	-41.72	20230201	2100	14.76	20230726	4135	-41.72	20230201	2100	14.76	20230726	6.95	N	004770	500	183 억	2220233	N	N	7	N	N
115	20231110	150158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2425	25	2	1.04	646244560	271028	101.29	2400	2425	2345	3120	1680	2400	2384.42	6.37	-57691	2443	2421	2388	2366	2333	2432	2377	184	720	500	1720	5	1	34845011	845	16.72	1.15	12	0.78	145.00	2101.00	4135	20230201	-41.35	2100	20230726	15.48	4135	-41.35	20230201	2100	15.48	20230726	4135	-41.35	20230201	2100	15.48	20230726	6.95	N	004770	500	183 억	2220233	N	N	11	N	N
116	20231110	140157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	-10	5	-0.42	429059125	180855	67.59	2400	2405	2345	3120	1680	2400	2372.39	6.37	-69411	2443	2421	2388	2366	2333	2432	2377	184	720	500	1720	5	1	34845011	833	16.48	1.14	12	0.52	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2100	13.81	20230726	6.95	N	004770	500	183 억	2220233	N	N	11	N	N
117	20231110	130158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2395	-5	5	-0.21	414350425	174694	65.29	2400	2405	2345	3120	1680	2400	2371.86	6.37	-69633	2443	2421	2388	2366	2333	2432	2377	184	720	500	1720	5	1	34845011	835	16.52	1.14	12	0.50	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	4135	-42.08	20230201	2100	14.05	20230726	4135	-42.08	20230201	2100	14.05	20230726	6.95	N	004770	500	183 억	2220233	N	N	11	N	N
118	20231110	120156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	-10	5	-0.42	341592065	144253	53.91	2400	2405	2345	3120	1680	2400	2368.01	6.37	-56208	2443	2421	2388	2366	2333	2432	2377	184	720	500	1720	5	1	34845011	833	16.48	1.14	12	0.41	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2100	13.81	20230726	6.95	N	004770	500	183 억	2220233	N	N	11	N	N
119	20231110	110156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2380	-20	5	-0.83	325684560	137582	51.42	2400	2405	2345	3120	1680	2400	2367.20	6.37	-53866	2443	2421	2388	2366	2333	2432	2377	184	720	500	1720	5	1	34845011	829	16.41	1.13	12	0.39	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2100	13.33	20230726	6.95	N	004770	500	183 억	2220233	N	N	11	N	N
120	20231110	100157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2370	-30	5	-1.25	295471160	124828	46.65	2400	2405	2345	3120	1680	2400	2367.03	6.37	-46797	2443	2421	2388	2366	2333	2432	2377	184	720	500	1720	5	1	34845011	826	16.34	1.13	12	0.36	145.00	2101.00	4135	20230201	-42.68	2100	20230726	12.86	4135	-42.68	20230201	2100	12.86	20230726	4135	-42.68	20230201	2100	12.86	20230726	6.95	N	004770	500	183 억	2220233	N	N	11	N	N
121	20231110	090155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2400	0	3	0.00	23993265	10005	3.74	2400	2405	2385	3120	1680	2400	2398.13	6.37	-4324	2443	2421	2388	2366	2333	2432	2377	184	720	500	1720	5	1	34845011	836	16.55	1.14	12	0.03	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	4135	-41.96	20230201	2100	14.29	20230726	4135	-41.96	20230201	2100	14.29	20230726	6.95	N	004770	500	183 억	2220233	N	N	11	N	N
122	20231109	160153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2400	25	2	1.05	634384920	264882	63.50	2355	2410	2355	3085	1665	2375	2394.97	6.26	45485	2431	2402	2371	2342	2311	2417	2357	184	710	500	1710	5	1	34845011	836	16.55	1.14	12	0.76	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	4135	-41.96	20230201	2100	14.29	20230726	4135	-41.96	20230201	2100	14.29	20230726	6.97	N	004770	500	183 억	2182330	N	N	11	N	N
123	20231109	150155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2405	30	2	1.26	597870790	249630	59.84	2355	2410	2355	3085	1665	2375	2395.03	6.26	45475	2431	2402	2371	2342	2311	2417	2357	184	710	500	1710	5	1	34845011	838	16.59	1.14	12	0.72	145.00	2101.00	4135	20230201	-41.84	2100	20230726	14.52	4135	-41.84	20230201	2100	14.52	20230726	4135	-41.84	20230201	2100	14.52	20230726	6.97	N	004770	500	183 억	2182330	N	N	1	N	N
124	20231109	140154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2405	30	2	1.26	490456170	204897	49.12	2355	2410	2355	3085	1665	2375	2393.67	6.26	52655	2431	2402	2371	2342	2311	2417	2357	184	710	500	1710	5	1	34845011	838	16.59	1.14	12	0.59	145.00	2101.00	4135	20230201	-41.84	2100	20230726	14.52	4135	-41.84	20230201	2100	14.52	20230726	4135	-41.84	20230201	2100	14.52	20230726	6.97	N	004770	500	183 억	2182330	N	N	1	N	N
125	20231109	130154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2400	25	2	1.05	411370710	171967	41.22	2355	2405	2355	3085	1665	2375	2392.15	6.26	51409	2431	2402	2371	2342	2311	2417	2357	184	710	500	1710	5	1	34845011	836	16.55	1.14	12	0.49	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	4135	-41.96	20230201	2100	14.29	20230726	4135	-41.96	20230201	2100	14.29	20230726	6.97	N	004770	500	183 억	2182330	N	N	1	N	N
126	20231109	120154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2395	20	2	0.84	372570845	155766	37.34	2355	2405	2355	3085	1665	2375	2391.86	6.26	46513	2431	2402	2371	2342	2311	2417	2357	184	710	500	1710	5	1	34845011	835	16.52	1.14	12	0.45	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	4135	-42.08	20230201	2100	14.05	20230726	4135	-42.08	20230201	2100	14.05	20230726	6.97	N	004770	500	183 억	2182330	N	N	1	N	N
127	20231109	110154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2400	25	2	1.05	278110810	116288	27.88	2355	2405	2355	3085	1665	2375	2391.57	6.26	36040	2431	2402	2371	2342	2311	2417	2357	184	710	500	1710	5	1	34845011	836	16.55	1.14	12	0.33	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	4135	-41.96	20230201	2100	14.29	20230726	4135	-41.96	20230201	2100	14.29	20230726	6.97	N	004770	500	183 억	2182330	N	N	1	N	N
128	20231109	100153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	15	2	0.63	185316735	77558	18.59	2355	2405	2355	3085	1665	2375	2389.40	6.26	27624	2431	2402	2371	2342	2311	2417	2357	184	710	500	1710	5	1	34845011	833	16.48	1.14	12	0.22	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2100	13.81	20230726	6.97	N	004770	500	183 억	2182330	N	N	1	N	N
129	20231109	090153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	15	2	0.63	14615365	6196	1.49	2355	2390	2355	3085	1665	2375	2358.84	6.26	2138	2431	2402	2371	2342	2311	2417	2357	184	710	500	1710	5	1	34845011	833	16.48	1.14	12	0.02	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2100	13.81	20230726	6.97	N	004770	500	183 억	2182330	N	N	1	N	N
130	20231108	160153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2375	-5	5	-0.21	987012755	415491	163.40	2370	2400	2340	3090	1670	2380	2375.53	5.98	87493	2440	2410	2385	2355	2330	2407	2352	184	710	500	1710	5	1	34845011	828	16.38	1.13	12	1.19	145.00	2101.00	4135	20230201	-42.56	2100	20230726	13.10	4135	-42.56	20230201	2100	13.10	20230726	4135	-42.56	20230201	2100	13.10	20230726	6.82	N	004770	500	183 억	2085265	N	N	1	N	N
131	20231108	150154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2375	-5	5	-0.21	941109885	396167	155.80	2370	2400	2340	3090	1670	2380	2375.54	5.98	93362	2440	2410	2385	2355	2330	2407	2352	184	710	500	1710	5	1	34845011	828	16.38	1.13	12	1.14	145.00	2101.00	4135	20230201	-42.56	2100	20230726	13.10	4135	-42.56	20230201	2100	13.10	20230726	4135	-42.56	20230201	2100	13.10	20230726	6.82	N	004770	500	183 억	2085265	N	N	1	N	N
132	20231108	140153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	10	2	0.42	781814020	329257	129.48	2370	2400	2340	3090	1670	2380	2374.48	5.98	97236	2440	2410	2385	2355	2330	2407	2352	184	710	500	1710	5	1	34845011	833	16.48	1.14	12	0.94	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2100	13.81	20230726	6.82	N	004770	500	183 억	2085265	N	N	1	N	N
133	20231108	130153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2385	5	2	0.21	709208095	298786	117.50	2370	2400	2340	3090	1670	2380	2373.63	5.98	99824	2440	2410	2385	2355	2330	2407	2352	184	710	500	1710	5	1	34845011	831	16.45	1.14	12	0.86	145.00	2101.00	4135	20230201	-42.32	2100	20230726	13.57	4135	-42.32	20230201	2100	13.57	20230726	4135	-42.32	20230201	2100	13.57	20230726	6.82	N	004770	500	183 억	2085265	N	N	1	N	N
134	20231108	120154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2380	0	3	0.00	520532800	219541	86.34	2370	2400	2340	3090	1670	2380	2371.00	5.98	58427	2440	2410	2385	2355	2330	2407	2352	184	710	500	1710	5	1	34845011	829	16.41	1.13	12	0.63	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2100	13.33	20230726	6.82	N	004770	500	183 억	2085265	N	N	1	N	N
135	20231108	110154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2385	5	2	0.21	459364040	193846	76.23	2370	2400	2340	3090	1670	2380	2369.74	5.98	47215	2440	2410	2385	2355	2330	2407	2352	184	710	500	1710	5	1	34845011	831	16.45	1.14	12	0.56	145.00	2101.00	4135	20230201	-42.32	2100	20230726	13.57	4135	-42.32	20230201	2100	13.57	20230726	4135	-42.32	20230201	2100	13.57	20230726	6.82	N	004770	500	183 억	2085265	N	N	1	N	N
136	20231108	100153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2385	5	2	0.21	348692805	147366	57.95	2370	2400	2340	3090	1670	2380	2366.17	5.98	36891	2440	2410	2385	2355	2330	2407	2352	184	710	500	1710	5	1	34845011	831	16.45	1.14	12	0.42	145.00	2101.00	4135	20230201	-42.32	2100	20230726	13.57	4135	-42.32	20230201	2100	13.57	20230726	4135	-42.32	20230201	2100	13.57	20230726	6.82	N	004770	500	183 억	2085265	N	N	1	N	N
137	20231108	090154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	10	2	0.42	3457240	1451	0.57	2370	2395	2370	3090	1670	2380	2382.66	5.98	224	2440	2410	2385	2355	2330	2407	2352	184	710	500	1710	5	1	34845011	833	16.48	1.14	12	0.00	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2100	13.81	20230726	6.82	N	004770	500	183 억	2085265	N	N	1	N	N
138	20231107	160153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2380	-10	5	-0.42	597705335	250764	92.65	2380	2415	2360	3105	1675	2390	2383.54	6.10	-39405	2430	2410	2390	2370	2350	2410	2370	184	715	500	1720	5	1	34845011	829	16.41	1.13	12	0.72	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2100	13.33	20230726	6.89	N	004770	500	183 억	2126321	N	N	1	N	N
139	20231107	150153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2385	-5	5	-0.21	529004475	221789	81.94	2380	2415	2365	3105	1675	2390	2385.17	6.10	-39377	2430	2410	2390	2370	2350	2410	2370	184	715	500	1720	5	1	34845011	831	16.45	1.14	12	0.64	145.00	2101.00	4135	20230201	-42.32	2100	20230726	13.57	4135	-42.32	20230201	2100	13.57	20230726	4135	-42.32	20230201	2100	13.57	20230726	6.89	N	004770	500	183 억	2126321	N	N	4	N	N
140	20231107	140154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2395	5	2	0.21	499780430	209522	77.41	2380	2415	2365	3105	1675	2390	2385.34	6.10	-38888	2430	2410	2390	2370	2350	2410	2370	184	715	500	1720	5	1	34845011	835	16.52	1.14	12	0.60	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	4135	-42.08	20230201	2100	14.05	20230726	4135	-42.08	20230201	2100	14.05	20230726	6.89	N	004770	500	183 억	2126321	N	N	4	N	N
141	20231107	130153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2370	-20	5	-0.84	453520520	190094	70.23	2380	2415	2365	3105	1675	2390	2385.77	6.10	-38317	2430	2410	2390	2370	2350	2410	2370	184	715	500	1720	5	1	34845011	826	16.34	1.13	12	0.55	145.00	2101.00	4135	20230201	-42.68	2100	20230726	12.86	4135	-42.68	20230201	2100	12.86	20230726	4135	-42.68	20230201	2100	12.86	20230726	6.89	N	004770	500	183 억	2126321	N	N	4	N	N
142	20231107	120153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2380	-10	5	-0.42	407333015	170592	63.03	2380	2415	2365	3105	1675	2390	2387.76	6.10	-36048	2430	2410	2390	2370	2350	2410	2370	184	715	500	1720	5	1	34845011	829	16.41	1.13	12	0.49	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2100	13.33	20230726	6.89	N	004770	500	183 억	2126321	N	N	4	N	N
143	20231107	110154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2385	-5	5	-0.21	347351600	145350	53.70	2380	2415	2365	3105	1675	2390	2389.76	6.10	-24483	2430	2410	2390	2370	2350	2410	2370	184	715	500	1720	5	1	34845011	831	16.45	1.14	12	0.42	145.00	2101.00	4135	20230201	-42.32	2100	20230726	13.57	4135	-42.32	20230201	2100	13.57	20230726	4135	-42.32	20230201	2100	13.57	20230726	6.89	N	004770	500	183 억	2126321	N	N	4	N	N
144	20231107	100155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2395	5	2	0.21	317038205	132654	49.01	2380	2415	2365	3105	1675	2390	2389.96	6.10	-18821	2430	2410	2390	2370	2350	2410	2370	184	715	500	1720	5	1	34845011	835	16.52	1.14	12	0.38	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	4135	-42.08	20230201	2100	14.05	20230726	4135	-42.08	20230201	2100	14.05	20230726	6.89	N	004770	500	183 억	2126321	N	N	4	N	N
145	20231107	090152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2380	-10	5	-0.42	59137925	24841	9.18	2380	2405	2375	3105	1675	2390	2380.65	6.10	-40	2430	2410	2390	2370	2350	2410	2370	184	715	500	1720	5	1	34845011	829	16.41	1.13	12	0.07	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2100	13.33	20230726	6.89	N	004770	500	183 억	2126321	N	N	4	N	N
146	20231106	160151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	5	2	0.21	640357120	268434	174.71	2390	2410	2370	3100	1670	2385	2385.52	6.09	2910	2421	2402	2381	2362	2341	2412	2372	184	715	500	1710	5	1	34845011	833	16.48	1.14	12	0.77	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2100	13.81	20230726	6.89	N	004770	500	183 억	2123779	N	N	4	N	N
147	20231106	150150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2385	0	3	0.00	555781560	232977	151.63	2390	2410	2370	3100	1670	2385	2385.56	6.09	994	2421	2402	2381	2362	2341	2412	2372	184	715	500	1710	5	1	34845011	831	16.45	1.14	12	0.67	145.00	2101.00	4135	20230201	-42.32	2100	20230726	13.57	4135	-42.32	20230201	2100	13.57	20230726	4135	-42.32	20230201	2100	13.57	20230726	6.89	N	004770	500	183 억	2123779	N	N	0	N	N
148	20231106	140150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2395	10	2	0.42	484959360	203309	132.32	2390	2410	2370	3100	1670	2385	2385.33	6.09	1142	2421	2402	2381	2362	2341	2412	2372	184	715	500	1710	5	1	34845011	835	16.52	1.14	12	0.58	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	4135	-42.08	20230201	2100	14.05	20230726	4135	-42.08	20230201	2100	14.05	20230726	6.89	N	004770	500	183 억	2123779	N	N	0	N	N
149	20231106	130152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2395	10	2	0.42	424939255	178228	116.00	2390	2410	2370	3100	1670	2385	2384.25	6.09	26	2421	2402	2381	2362	2341	2412	2372	184	715	500	1710	5	1	34845011	835	16.52	1.14	12	0.51	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	4135	-42.08	20230201	2100	14.05	20230726	4135	-42.08	20230201	2100	14.05	20230726	6.89	N	004770	500	183 억	2123779	N	N	0	N	N
150	20231106	120151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2380	-5	5	-0.21	290602485	121906	79.34	2390	2410	2370	3100	1670	2385	2383.82	6.09	1427	2421	2402	2381	2362	2341	2412	2372	184	715	500	1710	5	1	34845011	829	16.41	1.13	12	0.35	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2100	13.33	20230726	6.89	N	004770	500	183 억	2123779	N	N	0	N	N
151	20231106	110152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2395	10	2	0.42	221437560	92802	60.40	2390	2410	2375	3100	1670	2385	2386.13	6.09	4628	2421	2402	2381	2362	2341	2412	2372	184	715	500	1710	5	1	34845011	835	16.52	1.14	12	0.27	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	4135	-42.08	20230201	2100	14.05	20230726	4135	-42.08	20230201	2100	14.05	20230726	6.89	N	004770	500	183 억	2123779	N	N	0	N	N
152	20231106	100147	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2380	-5	5	-0.21	122417430	51289	33.38	2390	2410	2375	3100	1670	2385	2386.82	6.09	2487	2421	2402	2381	2362	2341	2412	2372	184	715	500	1710	5	1	34845011	829	16.41	1.13	12	0.15	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2100	13.33	20230726	6.89	N	004770	500	183 억	2123779	N	N	0	N	N
153	20231106	090152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	5	2	0.21	12885680	5381	3.50	2390	2410	2390	3100	1670	2385	2394.66	6.09	1887	2421	2402	2381	2362	2341	2412	2372	184	715	500	1710	5	1	34845011	833	16.48	1.14	12	0.02	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2100	13.81	20230726	6.89	N	004770	500	183 억	2123779	N	N	0	N	N
154	20231103	160149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2385	30	2	1.27	363269690	152562	86.27	2360	2400	2360	3060	1650	2355	2381.11	6.05	15146	2398	2376	2358	2336	2318	2387	2347	184	705	500	1690	5	1	34845011	831	16.45	1.14	12	0.44	145.00	2101.00	4135	20230201	-42.32	2100	20230726	13.57	4135	-42.32	20230201	2100	13.57	20230726	4135	-42.32	20230201	2100	13.57	20230726	6.87	N	004770	500	183 억	2108655	N	N	0	N	N
155	20231103	150150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	35	2	1.49	341882255	143600	81.20	2360	2400	2360	3060	1650	2355	2380.80	6.05	13995	2398	2376	2358	2336	2318	2387	2347	184	705	500	1690	5	1	34845011	833	16.48	1.14	12	0.41	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2100	13.81	20230726	6.87	N	004770	500	183 억	2108655	N	N	0	N	N
156	20231103	140150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	35	2	1.49	294616735	123797	70.00	2360	2400	2360	3060	1650	2355	2379.84	6.05	12973	2398	2376	2358	2336	2318	2387	2347	184	705	500	1690	5	1	34845011	833	16.48	1.14	12	0.36	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2100	13.81	20230726	6.87	N	004770	500	183 억	2108655	N	N	0	N	N
157	20231103	130150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2380	25	2	1.06	163400510	68796	38.90	2360	2390	2360	3060	1650	2355	2375.15	6.05	10399	2398	2376	2358	2336	2318	2387	2347	184	705	500	1690	5	1	34845011	829	16.41	1.13	12	0.20	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2100	13.33	20230726	6.87	N	004770	500	183 억	2108655	N	N	0	N	N
158	20231103	120149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2385	30	2	1.27	153955525	64830	36.66	2360	2390	2360	3060	1650	2355	2374.76	6.05	9118	2398	2376	2358	2336	2318	2387	2347	184	705	500	1690	5	1	34845011	831	16.45	1.14	12	0.19	145.00	2101.00	4135	20230201	-42.32	2100	20230726	13.57	4135	-42.32	20230201	2100	13.57	20230726	4135	-42.32	20230201	2100	13.57	20230726	6.87	N	004770	500	183 억	2108655	N	N	0	N	N
159	20231103	110151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2370	15	2	0.64	79185685	33375	18.87	2360	2380	2360	3060	1650	2355	2372.60	6.05	234	2398	2376	2358	2336	2318	2387	2347	184	705	500	1690	5	1	34845011	826	16.34	1.13	12	0.10	145.00	2101.00	4135	20230201	-42.68	2100	20230726	12.86	4135	-42.68	20230201	2100	12.86	20230726	4135	-42.68	20230201	2100	12.86	20230726	6.87	N	004770	500	183 억	2108655	N	N	0	N	N
160	20231103	100149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2375	20	2	0.85	60053075	25301	14.31	2360	2380	2360	3060	1650	2355	2373.55	6.05	-633	2398	2376	2358	2336	2318	2387	2347	184	705	500	1690	5	1	34845011	828	16.38	1.13	12	0.07	145.00	2101.00	4135	20230201	-42.56	2100	20230726	13.10	4135	-42.56	20230201	2100	13.10	20230726	4135	-42.56	20230201	2100	13.10	20230726	6.87	N	004770	500	183 억	2108655	N	N	0	N	N
161	20231103	090150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2370	15	2	0.64	1138455	482	0.27	2360	2370	2360	3060	1650	2355	2361.94	6.05	8	2398	2376	2358	2336	2318	2387	2347	184	705	500	1690	5	1	34845011	826	16.34	1.13	12	0.00	145.00	2101.00	4135	20230201	-42.68	2100	20230726	12.86	4135	-42.68	20230201	2100	12.86	20230726	4135	-42.68	20230201	2100	12.86	20230726	6.87	N	004770	500	183 억	2108655	N	N	0	N	N
162	20231102	160149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2355	15	2	0.64	417618125	176697	158.25	2340	2380	2340	3040	1640	2340	2363.48	5.96	26933	2376	2357	2326	2307	2276	2367	2317	184	700	500	1680	5	1	34845011	821	16.24	1.12	12	0.51	145.00	2101.00	4135	20230201	-43.05	2100	20230726	12.14	4135	-43.05	20230201	2100	12.14	20230726	4135	-43.05	20230201	2100	12.14	20230726	7.00	N	004770	500	183 억	2075380	N	N	0	N	N
163	20231102	150150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2365	25	2	1.07	377380895	159623	142.96	2340	2380	2340	3040	1640	2340	2364.20	5.96	25350	2376	2357	2326	2307	2276	2367	2317	184	700	500	1680	5	1	34845011	824	16.31	1.13	12	0.46	145.00	2101.00	4135	20230201	-42.81	2100	20230726	12.62	4135	-42.81	20230201	2100	12.62	20230726	4135	-42.81	20230201	2100	12.62	20230726	7.00	N	004770	500	183 억	2075380	N	N	0	N	N
164	20231102	140149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2360	20	2	0.85	324762580	137351	123.01	2340	2380	2340	3040	1640	2340	2364.47	5.96	23864	2376	2357	2326	2307	2276	2367	2317	184	700	500	1680	5	1	34845011	822	16.28	1.12	12	0.39	145.00	2101.00	4135	20230201	-42.93	2100	20230726	12.38	4135	-42.93	20230201	2100	12.38	20230726	4135	-42.93	20230201	2100	12.38	20230726	7.00	N	004770	500	183 억	2075380	N	N	0	N	N
165	20231102	130149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2355	15	2	0.64	287299230	121507	108.82	2340	2380	2340	3040	1640	2340	2364.47	5.96	25190	2376	2357	2326	2307	2276	2367	2317	184	700	500	1680	5	1	34845011	821	16.24	1.12	12	0.35	145.00	2101.00	4135	20230201	-43.05	2100	20230726	12.14	4135	-43.05	20230201	2100	12.14	20230726	4135	-43.05	20230201	2100	12.14	20230726	7.00	N	004770	500	183 억	2075380	N	N	0	N	N
166	20231102	120149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2370	30	2	1.28	242088275	102347	91.66	2340	2380	2340	3040	1640	2340	2365.37	5.96	20461	2376	2357	2326	2307	2276	2367	2317	184	700	500	1680	5	1	34845011	826	16.34	1.13	12	0.29	145.00	2101.00	4135	20230201	-42.68	2100	20230726	12.86	4135	-42.68	20230201	2100	12.86	20230726	4135	-42.68	20230201	2100	12.86	20230726	7.00	N	004770	500	183 억	2075380	N	N	0	N	N
167	20231102	110146	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2360	20	2	0.85	144045400	61024	54.65	2340	2375	2340	3040	1640	2340	2360.47	5.96	20209	2376	2357	2326	2307	2276	2367	2317	184	700	500	1680	5	1	34845011	822	16.28	1.12	12	0.18	145.00	2101.00	4135	20230201	-42.93	2100	20230726	12.38	4135	-42.93	20230201	2100	12.38	20230726	4135	-42.93	20230201	2100	12.38	20230726	7.00	N	004770	500	183 억	2075380	N	N	0	N	N
168	20231102	100149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2370	30	2	1.28	58143125	24580	22.01	2340	2375	2340	3040	1640	2340	2365.46	5.96	5014	2376	2357	2326	2307	2276	2367	2317	184	700	500	1680	5	1	34845011	826	16.34	1.13	12	0.07	145.00	2101.00	4135	20230201	-42.68	2100	20230726	12.86	4135	-42.68	20230201	2100	12.86	20230726	4135	-42.68	20230201	2100	12.86	20230726	7.00	N	004770	500	183 억	2075380	N	N	0	N	N
169	20231102	090149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2360	20	2	0.85	3373500	1437	1.29	2340	2360	2340	3040	1640	2340	2347.60	5.96	43	2376	2357	2326	2307	2276	2367	2317	184	700	500	1680	5	1	34845011	822	16.28	1.12	12	0.00	145.00	2101.00	4135	20230201	-42.93	2100	20230726	12.38	4135	-42.93	20230201	2100	12.38	20230726	4135	-42.93	20230201	2100	12.38	20230726	7.00	N	004770	500	183 억	2075380	N	N	0	N	N
170	20231101	160147	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2340	30	2	1.30	258312765	111070	75.91	2310	2345	2295	3000	1620	2310	2325.66	5.91	17456	2390	2350	2325	2285	2260	2337	2272	184	690	500	1660	5	1	34845011	815	16.14	1.11	12	0.32	145.00	2101.00	4135	20230201	-43.41	2100	20230726	11.43	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2100	11.43	20230726	7.13	N	004770	500	183 억	2057828	N	N	0	N	N
171	20231101	150148	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2335	25	2	1.08	232331030	99896	68.27	2310	2345	2295	3000	1620	2310	2325.73	5.91	15762	2390	2350	2325	2285	2260	2337	2272	184	690	500	1660	5	1	34845011	814	16.10	1.11	12	0.29	145.00	2101.00	4135	20230201	-43.53	2100	20230726	11.19	4135	-43.53	20230201	2100	11.19	20230726	4135	-43.53	20230201	2100	11.19	20230726	7.13	N	004770	500	183 억	2057828	N	N	0	N	N
172	20231101	140147	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2335	25	2	1.08	180585070	77709	53.11	2310	2345	2295	3000	1620	2310	2323.86	5.91	13332	2390	2350	2325	2285	2260	2337	2272	184	690	500	1660	5	1	34845011	814	16.10	1.11	12	0.22	145.00	2101.00	4135	20230201	-43.53	2100	20230726	11.19	4135	-43.53	20230201	2100	11.19	20230726	4135	-43.53	20230201	2100	11.19	20230726	7.13	N	004770	500	183 억	2057828	N	N	0	N	N
173	20231101	130149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2330	20	2	0.87	152687550	65749	44.94	2310	2345	2295	3000	1620	2310	2322.28	5.91	6288	2390	2350	2325	2285	2260	2337	2272	184	690	500	1660	5	1	34845011	812	16.07	1.11	12	0.19	145.00	2101.00	4135	20230201	-43.65	2100	20230726	10.95	4135	-43.65	20230201	2100	10.95	20230726	4135	-43.65	20230201	2100	10.95	20230726	7.13	N	004770	500	183 억	2057828	N	N	0	N	N
174	20231101	120150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2335	25	2	1.08	129329900	55726	38.09	2310	2340	2295	3000	1620	2310	2320.82	5.91	5238	2390	2350	2325	2285	2260	2337	2272	184	690	500	1660	5	1	34845011	814	16.10	1.11	12	0.16	145.00	2101.00	4135	20230201	-43.53	2100	20230726	11.19	4135	-43.53	20230201	2100	11.19	20230726	4135	-43.53	20230201	2100	11.19	20230726	7.13	N	004770	500	183 억	2057828	N	N	0	N	N
175	20231101	110151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2330	20	2	0.87	106234535	45780	31.29	2310	2340	2295	3000	1620	2310	2320.54	5.91	4252	2390	2350	2325	2285	2260	2337	2272	184	690	500	1660	5	1	34845011	812	16.07	1.11	12	0.13	145.00	2101.00	4135	20230201	-43.65	2100	20230726	10.95	4135	-43.65	20230201	2100	10.95	20230726	4135	-43.65	20230201	2100	10.95	20230726	7.13	N	004770	500	183 억	2057828	N	N	0	N	N
176	20231101	100149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2325	15	2	0.65	65496430	28298	19.34	2310	2330	2295	3000	1620	2310	2314.53	5.91	3856	2390	2350	2325	2285	2260	2337	2272	184	690	500	1660	5	1	34845011	810	16.03	1.11	12	0.08	145.00	2101.00	4135	20230201	-43.77	2100	20230726	10.71	4135	-43.77	20230201	2100	10.71	20230726	4135	-43.77	20230201	2100	10.71	20230726	7.13	N	004770	500	183 억	2057828	N	N	0	N	N
177	20231101	090150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2320	10	2	0.43	2270780	983	0.67	2310	2320	2310	3000	1620	2310	2310.05	5.91	-122	2390	2350	2325	2285	2260	2337	2272	184	690	500	1660	5	1	34845011	808	16.00	1.10	12	0.00	145.00	2101.00	4135	20230201	-43.89	2100	20230726	10.48	4135	-43.89	20230201	2100	10.48	20230726	4135	-43.89	20230201	2100	10.48	20230726	7.13	N	004770	500	183 억	2057828	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History