KissMeData/008700/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160241	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2100	-35	5	-1.64	4921023515	2346773	40.90	2095	2130	2080	2775	1495	2135	2096.87	6.83	102516	2205	2170	2105	2070	2005	2187	2087	386	640	500	1570	5	1	77124820	1620	11.67	1.65	12	3.04	180.00	1270.00	2575	20230210	-18.45	1590	20230103	32.08	2575	-18.45	20230210	1590	32.08	20230103	2575	-18.45	20230210	1590	32.08	20230103	3.80	N	008700	500	385 억	5269045	N	N	0	N	N
3	20231130	150241	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2095	-40	5	-1.87	4316170655	2057954	35.86	2095	2130	2080	2775	1495	2135	2097.26	6.83	90587	2205	2170	2105	2070	2005	2187	2087	386	640	500	1570	5	1	77124820	1616	11.64	1.65	12	2.67	180.00	1270.00	2575	20230210	-18.64	1590	20230103	31.76	2575	-18.64	20230210	1590	31.76	20230103	2575	-18.64	20230210	1590	31.76	20230103	3.80	N	008700	500	385 억	5269045	N	N	0	N	N
4	20231130	140241	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2105	-30	5	-1.41	3804652985	1814174	31.61	2095	2130	2080	2775	1495	2135	2097.12	6.83	101367	2205	2170	2105	2070	2005	2187	2087	386	640	500	1570	5	1	77124820	1623	11.69	1.66	12	2.35	180.00	1270.00	2575	20230210	-18.25	1590	20230103	32.39	2575	-18.25	20230210	1590	32.39	20230103	2575	-18.25	20230210	1590	32.39	20230103	3.80	N	008700	500	385 억	5269045	N	N	0	N	N
5	20231130	130240	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2095	-40	5	-1.87	3370831870	1607466	28.01	2095	2130	2080	2775	1495	2135	2096.92	6.83	76232	2205	2170	2105	2070	2005	2187	2087	386	640	500	1570	5	1	77124820	1616	11.64	1.65	12	2.08	180.00	1270.00	2575	20230210	-18.64	1590	20230103	31.76	2575	-18.64	20230210	1590	31.76	20230103	2575	-18.64	20230210	1590	31.76	20230103	3.80	N	008700	500	385 억	5269045	N	N	0	N	N
6	20231130	120244	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2095	-40	5	-1.87	3033211445	1446089	25.20	2095	2130	2080	2775	1495	2135	2097.45	6.83	56986	2205	2170	2105	2070	2005	2187	2087	386	640	500	1570	5	1	77124820	1616	11.64	1.65	12	1.87	180.00	1270.00	2575	20230210	-18.64	1590	20230103	31.76	2575	-18.64	20230210	1590	31.76	20230103	2575	-18.64	20230210	1590	31.76	20230103	3.80	N	008700	500	385 억	5269045	N	N	0	N	N
7	20231130	110242	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2115	-20	5	-0.94	2727432340	1300785	22.67	2095	2130	2080	2775	1495	2135	2096.67	6.83	50791	2205	2170	2105	2070	2005	2187	2087	386	640	500	1570	5	1	77124820	1631	11.75	1.67	12	1.69	180.00	1270.00	2575	20230210	-17.86	1590	20230103	33.02	2575	-17.86	20230210	1590	33.02	20230103	2575	-17.86	20230210	1590	33.02	20230103	3.80	N	008700	500	385 억	5269045	N	N	0	N	N
8	20231130	100240	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2100	-35	5	-1.64	1883297755	900118	15.69	2095	2130	2080	2775	1495	2135	2092.14	6.83	22850	2205	2170	2105	2070	2005	2187	2087	386	640	500	1570	5	1	77124820	1620	11.67	1.65	12	1.17	180.00	1270.00	2575	20230210	-18.45	1590	20230103	32.08	2575	-18.45	20230210	1590	32.08	20230103	2575	-18.45	20230210	1590	32.08	20230103	3.80	N	008700	500	385 억	5269045	N	N	0	N	N
9	20231130	090241	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2090	-45	5	-2.11	534814215	255965	4.46	2095	2100	2080	2775	1495	2135	2088.87	6.83	-21004	2205	2170	2105	2070	2005	2187	2087	386	640	500	1570	5	1	77124820	1612	11.61	1.65	12	0.33	180.00	1270.00	2575	20230210	-18.83	1590	20230103	31.45	2575	-18.83	20230210	1590	31.45	20230103	2575	-18.83	20230210	1590	31.45	20230103	3.80	N	008700	500	385 억	5269045	N	N	0	N	N
10	20231129	160240	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2135	55	2	2.64	11778633120	5634952	12.35	2065	2140	2040	2700	1460	2080	2089.80	6.59	183396	2359	2219	2085	1945	1811	2289	2015	386	620	500	1530	5	1	77124820	1647	11.86	1.68	12	7.31	180.00	1270.00	2575	20230210	-17.09	1590	20230103	34.28	2575	-17.09	20230210	1590	34.28	20230103	2575	-17.09	20230210	1590	34.28	20230103	3.77	N	008700	500	385 억	5083946	N	N	1	N	N
11	20231129	150241	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2090	10	2	0.48	9712167365	4663094	10.22	2065	2120	2040	2700	1460	2080	2082.78	6.59	257469	2359	2219	2085	1945	1811	2289	2015	386	620	500	1530	5	1	77124820	1612	11.61	1.65	12	6.05	180.00	1270.00	2575	20230210	-18.83	1590	20230103	31.45	2575	-18.83	20230210	1590	31.45	20230103	2575	-18.83	20230210	1590	31.45	20230103	3.77	N	008700	500	385 억	5083946	N	N	1	N	N
12	20231129	140241	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2095	15	2	0.72	8742762195	4197938	9.20	2065	2120	2040	2700	1460	2080	2082.64	6.59	260928	2359	2219	2085	1945	1811	2289	2015	386	620	500	1530	5	1	77124820	1616	11.64	1.65	12	5.44	180.00	1270.00	2575	20230210	-18.64	1590	20230103	31.76	2575	-18.64	20230210	1590	31.76	20230103	2575	-18.64	20230210	1590	31.76	20230103	3.77	N	008700	500	385 억	5083946	N	N	1	N	N
13	20231129	130242	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2105	25	2	1.20	7888652655	3791291	8.31	2065	2120	2040	2700	1460	2080	2080.73	6.59	244002	2359	2219	2085	1945	1811	2289	2015	386	620	500	1530	5	1	77124820	1623	11.69	1.66	12	4.92	180.00	1270.00	2575	20230210	-18.25	1590	20230103	32.39	2575	-18.25	20230210	1590	32.39	20230103	2575	-18.25	20230210	1590	32.39	20230103	3.77	N	008700	500	385 억	5083946	N	N	1	N	N
14	20231129	120241	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2080	0	3	0.00	5720999875	2759327	6.05	2065	2115	2040	2700	1460	2080	2073.31	6.59	269690	2359	2219	2085	1945	1811	2289	2015	386	620	500	1530	5	1	77124820	1604	11.56	1.64	12	3.58	180.00	1270.00	2575	20230210	-19.22	1590	20230103	30.82	2575	-19.22	20230210	1590	30.82	20230103	2575	-19.22	20230210	1590	30.82	20230103	3.77	N	008700	500	385 억	5083946	N	N	1	N	N
15	20231129	110239	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2085	5	2	0.24	5124362965	2473110	5.42	2065	2115	2040	2700	1460	2080	2072.00	6.59	258508	2359	2219	2085	1945	1811	2289	2015	386	620	500	1530	5	1	77124820	1608	11.58	1.64	12	3.21	180.00	1270.00	2575	20230210	-19.03	1590	20230103	31.13	2575	-19.03	20230210	1590	31.13	20230103	2575	-19.03	20230210	1590	31.13	20230103	3.77	N	008700	500	385 억	5083946	N	N	1	N	N
16	20231129	100239	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2050	-30	5	-1.44	3737187770	1806328	3.96	2065	2115	2040	2700	1460	2080	2068.88	6.59	82281	2359	2219	2085	1945	1811	2289	2015	386	620	500	1530	5	1	77124820	1581	11.39	1.61	12	2.34	180.00	1270.00	2575	20230210	-20.39	1590	20230103	28.93	2575	-20.39	20230210	1590	28.93	20230103	2575	-20.39	20230210	1590	28.93	20230103	3.77	N	008700	500	385 억	5083946	N	N	1	N	N
17	20231129	090239	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2095	15	2	0.72	785831360	378961	0.83	2065	2100	2055	2700	1460	2080	2073.49	6.59	63503	2359	2219	2085	1945	1811	2289	2015	386	620	500	1530	5	1	77124820	1616	11.64	1.65	12	0.49	180.00	1270.00	2575	20230210	-18.64	1590	20230103	31.76	2575	-18.64	20230210	1590	31.76	20230103	2575	-18.64	20230210	1590	31.76	20230103	3.77	N	008700	500	385 억	5083946	N	N	1	N	N
18	20231128	160241	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2080	226	2	12.19	96199431126	45408974	16874.70	1952	2225	1951	2410	1298	1854	2118.54	7.15	-430933	1887	1870	1858	1841	1829	1864	1835	386	556	500	1370	5	1	77124820	1604	11.56	1.64	12	58.88	180.00	1270.00	2575	20230210	-19.22	1590	20230103	30.82	2575	-19.22	20230210	1590	30.82	20230103	2575	-19.22	20230210	1590	30.82	20230103	3.77	N	008700	500	385 억	5514682	N	N	1	N	N
19	20231128	150227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2055	201	2	10.84	93871271891	44286394	16457.53	1952	2225	1951	2410	1298	1854	2119.64	7.15	-597159	1887	1870	1858	1841	1829	1864	1835	386	556	500	1370	5	1	77124820	1585	11.42	1.62	12	57.42	180.00	1270.00	2575	20230210	-20.19	1590	20230103	29.25	2575	-20.19	20230210	1590	29.25	20230103	2575	-20.19	20230210	1590	29.25	20230103	3.77	N	008700	500	385 억	5514682	N	N	0	N	N
20	20231128	140239	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2100	246	2	13.27	89389166376	42124204	15654.03	1952	2225	1951	2410	1298	1854	2122.04	7.15	-637666	1887	1870	1858	1841	1829	1864	1835	386	556	500	1370	5	1	77124820	1620	11.67	1.65	12	54.62	180.00	1270.00	2575	20230210	-18.45	1590	20230103	32.08	2575	-18.45	20230210	1590	32.08	20230103	2575	-18.45	20230210	1590	32.08	20230103	3.77	N	008700	500	385 억	5514682	N	N	0	N	N
21	20231128	130239	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2130	276	2	14.89	85772849266	40408968	15016.62	1952	2225	1951	2410	1298	1854	2122.62	7.15	-561450	1887	1870	1858	1841	1829	1864	1835	386	556	500	1370	5	1	77124820	1643	11.83	1.68	12	52.39	180.00	1270.00	2575	20230210	-17.28	1590	20230103	33.96	2575	-17.28	20230210	1590	33.96	20230103	2575	-17.28	20230210	1590	33.96	20230103	3.77	N	008700	500	385 억	5514682	N	N	0	N	N
22	20231128	120239	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2065	211	2	11.38	80365488931	37836800	14060.76	1952	2225	1951	2410	1298	1854	2124.00	7.15	-620157	1887	1870	1858	1841	1829	1864	1835	386	556	500	1370	5	1	77124820	1593	11.47	1.63	12	49.06	180.00	1270.00	2575	20230210	-19.81	1590	20230103	29.87	2575	-19.81	20230210	1590	29.87	20230103	2575	-19.81	20230210	1590	29.87	20230103	3.77	N	008700	500	385 억	5514682	N	N	0	N	N
23	20231128	110239	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2115	261	2	14.08	73473158381	34533887	12833.34	1952	2225	1951	2410	1298	1854	2127.57	7.15	-540596	1887	1870	1858	1841	1829	1864	1835	386	556	500	1370	5	1	77124820	1631	11.75	1.67	12	44.78	180.00	1270.00	2575	20230210	-17.86	1590	20230103	33.02	2575	-17.86	20230210	1590	33.02	20230103	2575	-17.86	20230210	1590	33.02	20230103	3.77	N	008700	500	385 억	5514682	N	N	0	N	N
24	20231128	100239	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2070	216	2	11.65	43786994726	20806113	7731.88	1952	2170	1951	2410	1298	1854	2104.53	7.15	-537225	1887	1870	1858	1841	1829	1864	1835	386	556	500	1370	5	1	77124820	1596	11.50	1.63	12	26.98	180.00	1270.00	2575	20230210	-19.61	1590	20230103	30.19	2575	-19.61	20230210	1590	30.19	20230103	2575	-19.61	20230210	1590	30.19	20230103	3.77	N	008700	500	385 억	5514682	N	N	0	N	N
25	20231128	090238	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2080	226	2	12.19	5436920701	2630200	977.42	1952	2100	1951	2410	1298	1854	2067.11	7.15	-161038	1887	1870	1858	1841	1829	1864	1835	386	556	500	1370	5	1	77124820	1604	11.56	1.64	12	3.41	180.00	1270.00	2575	20230210	-19.22	1590	20230103	30.82	2575	-19.22	20230210	1590	30.82	20230103	2575	-19.22	20230210	1590	30.82	20230103	3.77	N	008700	500	385 억	5514682	N	N	0	N	N
26	20231127	160239	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1854	-16	5	-0.86	494803735	266798	240.02	1873	1875	1846	2430	1309	1870	1854.60	7.17	-14224	1886	1878	1870	1862	1854	1878	1862	386	560	500	1380	1	1	77124820	1430	10.30	1.46	12	0.35	180.00	1270.00	2575	20230210	-28.00	1590	20230103	16.60	2575	-28.00	20230210	1590	16.60	20230103	2575	-28.00	20230210	1590	16.60	20230103	3.77	N	008700	500	385 억	5528906	N	N	0	N	N
27	20231127	150238	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1853	-17	5	-0.91	466444889	251503	226.26	1873	1875	1846	2430	1309	1870	1854.63	7.17	-12557	1886	1878	1870	1862	1854	1878	1862	386	560	500	1380	1	1	77124820	1429	10.29	1.46	12	0.33	180.00	1270.00	2575	20230210	-28.04	1590	20230103	16.54	2575	-28.04	20230210	1590	16.54	20230103	2575	-28.04	20230210	1590	16.54	20230103	3.77	N	008700	500	385 억	5528906	N	N	0	N	N
28	20231127	140240	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1854	-16	5	-0.86	425541385	229427	206.40	1873	1875	1846	2430	1309	1870	1854.80	7.17	-15756	1886	1878	1870	1862	1854	1878	1862	386	560	500	1380	1	1	77124820	1430	10.30	1.46	12	0.30	180.00	1270.00	2575	20230210	-28.00	1590	20230103	16.60	2575	-28.00	20230210	1590	16.60	20230103	2575	-28.00	20230210	1590	16.60	20230103	3.77	N	008700	500	385 억	5528906	N	N	0	N	N
29	20231127	130240	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1857	-13	5	-0.70	345653451	186221	167.53	1873	1875	1847	2430	1309	1870	1856.15	7.17	-15994	1886	1878	1870	1862	1854	1878	1862	386	560	500	1380	1	1	77124820	1432	10.32	1.46	12	0.24	180.00	1270.00	2575	20230210	-27.88	1590	20230103	16.79	2575	-27.88	20230210	1590	16.79	20230103	2575	-27.88	20230210	1590	16.79	20230103	3.77	N	008700	500	385 억	5528906	N	N	0	N	N
30	20231127	120239	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1855	-15	5	-0.80	321847622	173376	155.97	1873	1875	1847	2430	1309	1870	1856.36	7.17	-15042	1886	1878	1870	1862	1854	1878	1862	386	560	500	1380	1	1	77124820	1431	10.31	1.46	12	0.22	180.00	1270.00	2575	20230210	-27.96	1590	20230103	16.67	2575	-27.96	20230210	1590	16.67	20230103	2575	-27.96	20230210	1590	16.67	20230103	3.77	N	008700	500	385 억	5528906	N	N	0	N	N
31	20231127	110236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1854	-16	5	-0.86	250015384	134730	121.21	1873	1875	1847	2430	1309	1870	1855.68	7.17	-14228	1886	1878	1870	1862	1854	1878	1862	386	560	500	1380	1	1	77124820	1430	10.30	1.46	12	0.17	180.00	1270.00	2575	20230210	-28.00	1590	20230103	16.60	2575	-28.00	20230210	1590	16.60	20230103	2575	-28.00	20230210	1590	16.60	20230103	3.77	N	008700	500	385 억	5528906	N	N	0	N	N
32	20231127	100236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1848	-22	5	-1.18	200449113	107967	97.13	1873	1875	1847	2430	1309	1870	1856.58	7.17	-15541	1886	1878	1870	1862	1854	1878	1862	386	560	500	1380	1	1	77124820	1425	10.27	1.46	12	0.14	180.00	1270.00	2575	20230210	-28.23	1590	20230103	16.23	2575	-28.23	20230210	1590	16.23	20230103	2575	-28.23	20230210	1590	16.23	20230103	3.77	N	008700	500	385 억	5528906	N	N	0	N	N
33	20231127	090236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1870	0	3	0.00	3255394	1740	1.57	1873	1873	1870	2430	1309	1870	1870.92	7.17	0	1886	1878	1870	1862	1854	1878	1862	386	560	500	1380	1	1	77124820	1442	10.39	1.47	12	0.00	180.00	1270.00	2575	20230210	-27.38	1590	20230103	17.61	2575	-27.38	20230210	1590	17.61	20230103	2575	-27.38	20230210	1590	17.61	20230103	3.77	N	008700	500	385 억	5528906	N	N	0	N	N
34	20231124	160235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1870	0	3	0.00	206836015	110739	36.26	1870	1878	1862	2430	1309	1870	1867.78	7.17	-3774	1911	1890	1879	1858	1847	1885	1853	386	560	500	1380	1	1	77124820	1442	10.39	1.47	12	0.14	180.00	1270.00	2575	20230210	-27.38	1590	20230103	17.61	2575	-27.38	20230210	1590	17.61	20230103	2575	-27.38	20230210	1590	17.61	20230103	3.85	N	008700	500	385 억	5532669	N	N	0	N	N
35	20231124	150239	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1866	-4	5	-0.21	126198610	67508	22.10	1870	1878	1865	2430	1309	1870	1869.39	7.17	-328	1911	1890	1879	1858	1847	1885	1853	386	560	500	1380	1	1	77124820	1439	10.37	1.47	12	0.09	180.00	1270.00	2575	20230210	-27.53	1590	20230103	17.36	2575	-27.53	20230210	1590	17.36	20230103	2575	-27.53	20230210	1590	17.36	20230103	3.85	N	008700	500	385 억	5532669	N	N	0	N	N
36	20231124	140238	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1870	0	3	0.00	103409607	55297	18.11	1870	1878	1865	2430	1309	1870	1870.08	7.17	353	1911	1890	1879	1858	1847	1885	1853	386	560	500	1380	1	1	77124820	1442	10.39	1.47	12	0.07	180.00	1270.00	2575	20230210	-27.38	1590	20230103	17.61	2575	-27.38	20230210	1590	17.61	20230103	2575	-27.38	20230210	1590	17.61	20230103	3.85	N	008700	500	385 억	5532669	N	N	0	N	N
37	20231124	130237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1872	2	2	0.11	82701933	44219	14.48	1870	1878	1865	2430	1309	1870	1870.28	7.17	3220	1911	1890	1879	1858	1847	1885	1853	386	560	500	1380	1	1	77124820	1444	10.40	1.47	12	0.06	180.00	1270.00	2575	20230210	-27.30	1590	20230103	17.74	2575	-27.30	20230210	1590	17.74	20230103	2575	-27.30	20230210	1590	17.74	20230103	3.85	N	008700	500	385 억	5532669	N	N	0	N	N
38	20231124	120239	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1870	0	3	0.00	71931639	38460	12.59	1870	1878	1865	2430	1309	1870	1870.30	7.17	3549	1911	1890	1879	1858	1847	1885	1853	386	560	500	1380	1	1	77124820	1442	10.39	1.47	12	0.05	180.00	1270.00	2575	20230210	-27.38	1590	20230103	17.61	2575	-27.38	20230210	1590	17.61	20230103	2575	-27.38	20230210	1590	17.61	20230103	3.85	N	008700	500	385 억	5532669	N	N	0	N	N
39	20231124	110238	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1873	3	2	0.16	40858736	21846	7.15	1870	1878	1865	2430	1309	1870	1870.31	7.17	3630	1911	1890	1879	1858	1847	1885	1853	386	560	500	1380	1	1	77124820	1445	10.41	1.47	12	0.03	180.00	1270.00	2575	20230210	-27.26	1590	20230103	17.80	2575	-27.26	20230210	1590	17.80	20230103	2575	-27.26	20230210	1590	17.80	20230103	3.85	N	008700	500	385 억	5532669	N	N	0	N	N
40	20231124	100235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1871	1	2	0.05	28539936	15262	5.00	1870	1878	1865	2430	1309	1870	1870.00	7.17	4064	1911	1890	1879	1858	1847	1885	1853	386	560	500	1380	1	1	77124820	1443	10.39	1.47	12	0.02	180.00	1270.00	2575	20230210	-27.34	1590	20230103	17.67	2575	-27.34	20230210	1590	17.67	20230103	2575	-27.34	20230210	1590	17.67	20230103	3.85	N	008700	500	385 억	5532669	N	N	0	N	N
41	20231124	090236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1870	0	3	0.00	1984070	1061	0.35	1870	1870	1870	2430	1309	1870	1870.00	7.17	-138	1911	1890	1879	1858	1847	1885	1853	386	560	500	1380	1	1	77124820	1442	10.39	1.47	12	0.00	180.00	1270.00	2575	20230210	-27.38	1590	20230103	17.61	2575	-27.38	20230210	1590	17.61	20230103	2575	-27.38	20230210	1590	17.61	20230103	3.85	N	008700	500	385 억	5532669	N	N	0	N	N
42	20231123	160234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1870	-21	5	-1.11	574524041	305036	76.26	1892	1900	1868	2455	1324	1891	1883.49	7.32	-93627	1936	1913	1883	1860	1830	1925	1872	386	564	500	1390	1	1	77124820	1442	10.39	1.47	12	0.40	180.00	1270.00	2575	20230210	-27.38	1590	20230103	17.61	2575	-27.38	20230210	1590	17.61	20230103	2575	-27.38	20230210	1590	17.61	20230103	3.89	N	008700	500	385 억	5644084	N	N	4	N	N
43	20231123	150241	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1875	-16	5	-0.85	557576665	295974	73.99	1892	1900	1868	2455	1324	1891	1883.87	7.32	-93064	1936	1913	1883	1860	1830	1925	1872	386	564	500	1390	1	1	77124820	1446	10.42	1.48	12	0.38	180.00	1270.00	2575	20230210	-27.18	1590	20230103	17.92	2575	-27.18	20230210	1590	17.92	20230103	2575	-27.18	20230210	1590	17.92	20230103	3.89	N	008700	500	385 억	5644084	N	N	4	N	N
44	20231123	140238	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1875	-16	5	-0.85	509363100	270224	67.55	1892	1900	1875	2455	1324	1891	1884.97	7.32	-88390	1936	1913	1883	1860	1830	1925	1872	386	564	500	1390	1	1	77124820	1446	10.42	1.48	12	0.35	180.00	1270.00	2575	20230210	-27.18	1590	20230103	17.92	2575	-27.18	20230210	1590	17.92	20230103	2575	-27.18	20230210	1590	17.92	20230103	3.89	N	008700	500	385 억	5644084	N	N	4	N	N
45	20231123	130239	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1892	1	2	0.05	193559497	102417	25.60	1892	1900	1882	2455	1324	1891	1889.92	7.32	-4790	1936	1913	1883	1860	1830	1925	1872	386	564	500	1390	1	1	77124820	1459	10.51	1.49	12	0.13	180.00	1270.00	2575	20230210	-26.52	1590	20230103	18.99	2575	-26.52	20230210	1590	18.99	20230103	2575	-26.52	20230210	1590	18.99	20230103	3.89	N	008700	500	385 억	5644084	N	N	4	N	N
46	20231123	120237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1891	0	3	0.00	186642520	98760	24.69	1892	1900	1882	2455	1324	1891	1889.86	7.32	-4013	1936	1913	1883	1860	1830	1925	1872	386	564	500	1390	1	1	77124820	1458	10.51	1.49	12	0.13	180.00	1270.00	2575	20230210	-26.56	1590	20230103	18.93	2575	-26.56	20230210	1590	18.93	20230103	2575	-26.56	20230210	1590	18.93	20230103	3.89	N	008700	500	385 억	5644084	N	N	4	N	N
47	20231123	110239	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1892	1	2	0.05	159527506	84421	21.10	1892	1900	1882	2455	1324	1891	1889.67	7.32	-2889	1936	1913	1883	1860	1830	1925	1872	386	564	500	1390	1	1	77124820	1459	10.51	1.49	12	0.11	180.00	1270.00	2575	20230210	-26.52	1590	20230103	18.99	2575	-26.52	20230210	1590	18.99	20230103	2575	-26.52	20230210	1590	18.99	20230103	3.89	N	008700	500	385 억	5644084	N	N	4	N	N
48	20231123	100236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1889	-2	5	-0.11	108610049	57504	14.38	1892	1900	1882	2455	1324	1891	1888.74	7.32	787	1936	1913	1883	1860	1830	1925	1872	386	564	500	1390	1	1	77124820	1457	10.49	1.49	12	0.07	180.00	1270.00	2575	20230210	-26.64	1590	20230103	18.81	2575	-26.64	20230210	1590	18.81	20230103	2575	-26.64	20230210	1590	18.81	20230103	3.89	N	008700	500	385 억	5644084	N	N	4	N	N
49	20231123	090235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1892	1	2	0.05	23944391	12656	3.16	1892	1900	1891	2455	1324	1891	1891.94	7.32	2288	1936	1913	1883	1860	1830	1925	1872	386	564	500	1390	1	1	77124820	1459	10.51	1.49	12	0.02	180.00	1270.00	2575	20230210	-26.52	1590	20230103	18.99	2575	-26.52	20230210	1590	18.99	20230103	2575	-26.52	20230210	1590	18.99	20230103	3.89	N	008700	500	385 억	5644084	N	N	4	N	N
50	20231122	160230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1891	23	2	1.23	749998923	397829	174.36	1872	1906	1853	2425	1308	1868	1885.22	7.11	143831	1902	1884	1876	1858	1850	1881	1855	386	557	500	1380	1	1	77124820	1458	10.51	1.49	12	0.52	180.00	1270.00	2575	20230210	-26.56	1590	20230103	18.93	2575	-26.56	20230210	1590	18.93	20230103	2575	-26.56	20230210	1590	18.93	20230103	3.94	N	008700	500	385 억	5483517	N	N	4	N	N
51	20231122	150235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1895	27	2	1.45	699886843	371348	162.75	1872	1906	1853	2425	1308	1868	1884.72	7.11	130671	1902	1884	1876	1858	1850	1881	1855	386	557	500	1380	1	1	77124820	1462	10.53	1.49	12	0.48	180.00	1270.00	2575	20230210	-26.41	1590	20230103	19.18	2575	-26.41	20230210	1590	19.18	20230103	2575	-26.41	20230210	1590	19.18	20230103	3.94	N	008700	500	385 억	5483517	N	N	6	N	N
52	20231122	140230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1897	29	2	1.55	579863878	308153	135.05	1872	1906	1853	2425	1308	1868	1881.74	7.11	115836	1902	1884	1876	1858	1850	1881	1855	386	557	500	1380	1	1	77124820	1463	10.54	1.49	12	0.40	180.00	1270.00	2575	20230210	-26.33	1590	20230103	19.31	2575	-26.33	20230210	1590	19.31	20230103	2575	-26.33	20230210	1590	19.31	20230103	3.94	N	008700	500	385 억	5483517	N	N	6	N	N
53	20231122	130241	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1888	20	2	1.07	319905820	170833	74.87	1872	1890	1853	2425	1308	1868	1872.62	7.11	58363	1902	1884	1876	1858	1850	1881	1855	386	557	500	1380	1	1	77124820	1456	10.49	1.49	12	0.22	180.00	1270.00	2575	20230210	-26.68	1590	20230103	18.74	2575	-26.68	20230210	1590	18.74	20230103	2575	-26.68	20230210	1590	18.74	20230103	3.94	N	008700	500	385 억	5483517	N	N	6	N	N
54	20231122	120240	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1885	17	2	0.91	255315606	136620	59.88	1872	1885	1853	2425	1308	1868	1868.80	7.11	49770	1902	1884	1876	1858	1850	1881	1855	386	557	500	1380	1	1	77124820	1454	10.47	1.48	12	0.18	180.00	1270.00	2575	20230210	-26.80	1590	20230103	18.55	2575	-26.80	20230210	1590	18.55	20230103	2575	-26.80	20230210	1590	18.55	20230103	3.94	N	008700	500	385 억	5483517	N	N	6	N	N
55	20231122	110246	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1871	3	2	0.16	113303912	60915	26.70	1872	1872	1853	2425	1308	1868	1860.03	7.11	4267	1902	1884	1876	1858	1850	1881	1855	386	557	500	1380	1	1	77124820	1443	10.39	1.47	12	0.08	180.00	1270.00	2575	20230210	-27.34	1590	20230103	17.67	2575	-27.34	20230210	1590	17.67	20230103	2575	-27.34	20230210	1590	17.67	20230103	3.94	N	008700	500	385 억	5483517	N	N	6	N	N
56	20231122	100241	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1855	-13	5	-0.70	68349800	36773	16.12	1872	1872	1855	2425	1308	1868	1858.70	7.11	-277	1902	1884	1876	1858	1850	1881	1855	386	557	500	1380	1	1	77124820	1431	10.31	1.46	12	0.05	180.00	1270.00	2575	20230210	-27.96	1590	20230103	16.67	2575	-27.96	20230210	1590	16.67	20230103	2575	-27.96	20230210	1590	16.67	20230103	3.94	N	008700	500	385 억	5483517	N	N	6	N	N
57	20231122	090232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1870	2	2	0.11	5527803	2958	1.30	1872	1872	1868	2425	1308	1868	1868.76	7.11	-2807	1902	1884	1876	1858	1850	1881	1855	386	557	500	1380	1	1	77124820	1442	10.39	1.47	12	0.00	180.00	1270.00	2575	20230210	-27.38	1590	20230103	17.61	2575	-27.38	20230210	1590	17.61	20230103	2575	-27.38	20230210	1590	17.61	20230103	3.94	N	008700	500	385 억	5483517	N	N	6	N	N
58	20231121	160233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1868	0	3	0.00	426966084	227316	100.86	1871	1894	1868	2425	1308	1868	1878.43	7.04	50952	1911	1889	1856	1834	1801	1900	1845	386	557	500	1380	1	1	77124820	1441	10.38	1.47	12	0.29	180.00	1270.00	2575	20230210	-27.46	1590	20230103	17.48	2575	-27.46	20230210	1590	17.48	20230103	2575	-27.46	20230210	1590	17.48	20230103	3.89	N	008700	500	385 억	5432565	N	N	6	N	N
59	20231121	150233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1872	4	2	0.21	386928756	205911	91.36	1871	1894	1868	2425	1308	1868	1879.11	7.04	43985	1911	1889	1856	1834	1801	1900	1845	386	557	500	1380	1	1	77124820	1444	10.40	1.47	12	0.27	180.00	1270.00	2575	20230210	-27.30	1590	20230103	17.74	2575	-27.30	20230210	1590	17.74	20230103	2575	-27.30	20230210	1590	17.74	20230103	3.89	N	008700	500	385 억	5432565	N	N	35	N	N
60	20231121	140229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1888	20	2	1.07	305206269	162296	72.01	1871	1894	1868	2425	1308	1868	1880.55	7.04	35180	1911	1889	1856	1834	1801	1900	1845	386	557	500	1380	1	1	77124820	1456	10.49	1.49	12	0.21	180.00	1270.00	2575	20230210	-26.68	1590	20230103	18.74	2575	-26.68	20230210	1590	18.74	20230103	2575	-26.68	20230210	1590	18.74	20230103	3.89	N	008700	500	385 억	5432565	N	N	35	N	N
61	20231121	130232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1892	24	2	1.28	264503475	140728	62.44	1871	1894	1868	2425	1308	1868	1879.54	7.04	34560	1911	1889	1856	1834	1801	1900	1845	386	557	500	1380	1	1	77124820	1459	10.51	1.49	12	0.18	180.00	1270.00	2575	20230210	-26.52	1590	20230103	18.99	2575	-26.52	20230210	1590	18.99	20230103	2575	-26.52	20230210	1590	18.99	20230103	3.89	N	008700	500	385 억	5432565	N	N	35	N	N
62	20231121	120230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1887	19	2	1.02	204925043	109123	48.42	1871	1894	1868	2425	1308	1868	1877.93	7.04	28152	1911	1889	1856	1834	1801	1900	1845	386	557	500	1380	1	1	77124820	1455	10.48	1.49	12	0.14	180.00	1270.00	2575	20230210	-26.72	1590	20230103	18.68	2575	-26.72	20230210	1590	18.68	20230103	2575	-26.72	20230210	1590	18.68	20230103	3.89	N	008700	500	385 억	5432565	N	N	35	N	N
63	20231121	110230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1883	15	2	0.80	168565910	89850	39.87	1871	1886	1868	2425	1308	1868	1876.08	7.04	25631	1911	1889	1856	1834	1801	1900	1845	386	557	500	1380	1	1	77124820	1452	10.46	1.48	12	0.12	180.00	1270.00	2575	20230210	-26.87	1590	20230103	18.43	2575	-26.87	20230210	1590	18.43	20230103	2575	-26.87	20230210	1590	18.43	20230103	3.89	N	008700	500	385 억	5432565	N	N	35	N	N
64	20231121	100227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1874	6	2	0.32	92071330	49136	21.80	1871	1881	1869	2425	1308	1868	1873.81	7.04	20161	1911	1889	1856	1834	1801	1900	1845	386	557	500	1380	1	1	77124820	1445	10.41	1.48	12	0.06	180.00	1270.00	2575	20230210	-27.22	1590	20230103	17.86	2575	-27.22	20230210	1590	17.86	20230103	2575	-27.22	20230210	1590	17.86	20230103	3.89	N	008700	500	385 억	5432565	N	N	35	N	N
65	20231121	090228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1876	8	2	0.43	4168851	2223	0.99	1871	1880	1871	2425	1308	1868	1875.33	7.04	1	1911	1889	1856	1834	1801	1900	1845	386	557	500	1380	1	1	77124820	1447	10.42	1.48	12	0.00	180.00	1270.00	2575	20230210	-27.15	1590	20230103	17.99	2575	-27.15	20230210	1590	17.99	20230103	2575	-27.15	20230210	1590	17.99	20230103	3.89	N	008700	500	385 억	5432565	N	N	35	N	N
66	20231120	160228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1868	38	2	2.08	408664467	219726	60.71	1830	1878	1823	2375	1281	1830	1859.88	6.92	95683	1909	1869	1845	1805	1781	1857	1793	386	545	500	1350	1	1	77124820	1441	10.38	1.47	12	0.28	180.00	1270.00	2575	20230210	-27.46	1590	20230103	17.48	2575	-27.46	20230210	1590	17.48	20230103	2575	-27.46	20230210	1590	17.48	20230103	3.89	N	008700	500	385 억	5334017	N	N	35	N	N
67	20231120	150230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1873	43	2	2.35	382732589	205860	56.88	1830	1878	1823	2375	1281	1830	1859.19	6.92	86525	1909	1869	1845	1805	1781	1857	1793	386	545	500	1350	1	1	77124820	1445	10.41	1.47	12	0.27	180.00	1270.00	2575	20230210	-27.26	1590	20230103	17.80	2575	-27.26	20230210	1590	17.80	20230103	2575	-27.26	20230210	1590	17.80	20230103	3.89	N	008700	500	385 억	5334017	N	N	16	N	N
68	20231120	140230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1873	43	2	2.35	346921455	186712	51.59	1830	1878	1823	2375	1281	1830	1858.06	6.92	81171	1909	1869	1845	1805	1781	1857	1793	386	545	500	1350	1	1	77124820	1445	10.41	1.47	12	0.24	180.00	1270.00	2575	20230210	-27.26	1590	20230103	17.80	2575	-27.26	20230210	1590	17.80	20230103	2575	-27.26	20230210	1590	17.80	20230103	3.89	N	008700	500	385 억	5334017	N	N	16	N	N
69	20231120	130228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1864	34	2	1.86	252954392	136443	37.70	1830	1865	1823	2375	1281	1830	1853.92	6.92	50774	1909	1869	1845	1805	1781	1857	1793	386	545	500	1350	1	1	77124820	1438	10.36	1.47	12	0.18	180.00	1270.00	2575	20230210	-27.61	1590	20230103	17.23	2575	-27.61	20230210	1590	17.23	20230103	2575	-27.61	20230210	1590	17.23	20230103	3.89	N	008700	500	385 억	5334017	N	N	16	N	N
70	20231120	120227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1865	35	2	1.91	236638916	127681	35.28	1830	1865	1823	2375	1281	1830	1853.36	6.92	48615	1909	1869	1845	1805	1781	1857	1793	386	545	500	1350	1	1	77124820	1438	10.36	1.47	12	0.17	180.00	1270.00	2575	20230210	-27.57	1590	20230103	17.30	2575	-27.57	20230210	1590	17.30	20230103	2575	-27.57	20230210	1590	17.30	20230103	3.89	N	008700	500	385 억	5334017	N	N	16	N	N
71	20231120	110228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1860	30	2	1.64	186261905	100572	27.79	1830	1862	1823	2375	1281	1830	1852.03	6.92	30355	1909	1869	1845	1805	1781	1857	1793	386	545	500	1350	1	1	77124820	1435	10.33	1.46	12	0.13	180.00	1270.00	2575	20230210	-27.77	1590	20230103	16.98	2575	-27.77	20230210	1590	16.98	20230103	2575	-27.77	20230210	1590	16.98	20230103	3.89	N	008700	500	385 억	5334017	N	N	16	N	N
72	20231120	100228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1847	17	2	0.93	85946464	46565	12.87	1830	1855	1823	2375	1281	1830	1845.73	6.92	-821	1909	1869	1845	1805	1781	1857	1793	386	545	500	1350	1	1	77124820	1424	10.26	1.45	12	0.06	180.00	1270.00	2575	20230210	-28.27	1590	20230103	16.16	2575	-28.27	20230210	1590	16.16	20230103	2575	-28.27	20230210	1590	16.16	20230103	3.89	N	008700	500	385 억	5334017	N	N	16	N	N
73	20231120	090228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1824	-6	5	-0.33	9321803	5100	1.41	1830	1830	1824	2375	1281	1830	1827.80	6.92	-3736	1909	1869	1845	1805	1781	1857	1793	386	545	500	1350	1	1	77124820	1407	10.13	1.44	12	0.01	180.00	1270.00	2575	20230210	-29.17	1590	20230103	14.72	2575	-29.17	20230210	1590	14.72	20230103	2575	-29.17	20230210	1590	14.72	20230103	3.89	N	008700	500	385 억	5334017	N	N	16	N	N
74	20231117	160232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1830	-47	5	-2.50	665861676	360221	119.38	1873	1885	1821	2440	1314	1877	1848.62	7.03	-81465	1899	1888	1876	1865	1853	1882	1859	386	563	500	1380	1	1	77124820	1411	10.17	1.44	12	0.47	180.00	1270.00	2575	20230210	-28.93	1590	20230103	15.09	2575	-28.93	20230210	1590	15.09	20230103	2575	-28.93	20230210	1590	15.09	20230103	3.93	N	008700	500	385 억	5422318	N	N	16	N	N
75	20231117	150234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1830	-47	5	-2.50	612129727	330866	109.66	1873	1885	1821	2440	1314	1877	1850.08	7.03	-82793	1899	1888	1876	1865	1853	1882	1859	386	563	500	1380	1	1	77124820	1411	10.17	1.44	12	0.43	180.00	1270.00	2575	20230210	-28.93	1590	20230103	15.09	2575	-28.93	20230210	1590	15.09	20230103	2575	-28.93	20230210	1590	15.09	20230103	3.93	N	008700	500	385 억	5422318	N	N	0	N	N
76	20231117	140233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1833	-44	5	-2.34	532924291	287583	95.31	1873	1885	1831	2440	1314	1877	1853.11	7.03	-62301	1899	1888	1876	1865	1853	1882	1859	386	563	500	1380	1	1	77124820	1414	10.18	1.44	12	0.37	180.00	1270.00	2575	20230210	-28.82	1590	20230103	15.28	2575	-28.82	20230210	1590	15.28	20230103	2575	-28.82	20230210	1590	15.28	20230103	3.93	N	008700	500	385 억	5422318	N	N	0	N	N
77	20231117	130232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1843	-34	5	-1.81	397106388	213660	70.81	1873	1885	1841	2440	1314	1877	1858.59	7.03	-36647	1899	1888	1876	1865	1853	1882	1859	386	563	500	1380	1	1	77124820	1421	10.24	1.45	12	0.28	180.00	1270.00	2575	20230210	-28.43	1590	20230103	15.91	2575	-28.43	20230210	1590	15.91	20230103	2575	-28.43	20230210	1590	15.91	20230103	3.93	N	008700	500	385 억	5422318	N	N	0	N	N
78	20231117	120233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1848	-29	5	-1.55	313989897	168642	55.89	1873	1885	1848	2440	1314	1877	1861.87	7.03	-30891	1899	1888	1876	1865	1853	1882	1859	386	563	500	1380	1	1	77124820	1425	10.27	1.46	12	0.22	180.00	1270.00	2575	20230210	-28.23	1590	20230103	16.23	2575	-28.23	20230210	1590	16.23	20230103	2575	-28.23	20230210	1590	16.23	20230103	3.93	N	008700	500	385 억	5422318	N	N	0	N	N
79	20231117	110233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1853	-24	5	-1.28	231644781	124179	41.16	1873	1885	1852	2440	1314	1877	1865.41	7.03	-15959	1899	1888	1876	1865	1853	1882	1859	386	563	500	1380	1	1	77124820	1429	10.29	1.46	12	0.16	180.00	1270.00	2575	20230210	-28.04	1590	20230103	16.54	2575	-28.04	20230210	1590	16.54	20230103	2575	-28.04	20230210	1590	16.54	20230103	3.93	N	008700	500	385 억	5422318	N	N	0	N	N
80	20231117	100234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1873	-4	5	-0.21	110181793	58883	19.52	1873	1885	1866	2440	1314	1877	1871.20	7.03	-8765	1899	1888	1876	1865	1853	1882	1859	386	563	500	1380	1	1	77124820	1445	10.41	1.47	12	0.08	180.00	1270.00	2575	20230210	-27.26	1590	20230103	17.80	2575	-27.26	20230210	1590	17.80	20230103	2575	-27.26	20230210	1590	17.80	20230103	3.93	N	008700	500	385 억	5422318	N	N	0	N	N
81	20231117	090233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1867	-10	5	-0.53	21717179	11604	3.85	1873	1877	1867	2440	1314	1877	1871.53	7.03	-3497	1899	1888	1876	1865	1853	1882	1859	386	563	500	1380	1	1	77124820	1440	10.37	1.47	12	0.02	180.00	1270.00	2575	20230210	-27.50	1590	20230103	17.42	2575	-27.50	20230210	1590	17.42	20230103	2575	-27.50	20230210	1590	17.42	20230103	3.93	N	008700	500	385 억	5422318	N	N	0	N	N
82	20231116	160232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1881	1	2	0.05	532662633	283530	36.78	1883	1887	1864	2440	1316	1880	1878.68	6.93	76889	1911	1895	1881	1865	1851	1903	1873	386	560	500	1390	1	1	77124820	1451	10.45	1.48	12	0.37	180.00	1270.00	2575	20230210	-26.95	1590	20230103	18.30	2575	-26.95	20230210	1590	18.30	20230103	2575	-26.95	20230210	1590	18.30	20230103	3.87	N	008700	500	385 억	5346421	N	N	0	N	N
83	20231116	150233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1880	0	3	0.00	492294443	262079	34.00	1883	1887	1864	2440	1316	1880	1878.42	6.93	73763	1911	1895	1881	1865	1851	1903	1873	386	560	500	1390	1	1	77124820	1450	10.44	1.48	12	0.34	180.00	1270.00	2575	20230210	-26.99	1590	20230103	18.24	2575	-26.99	20230210	1590	18.24	20230103	2575	-26.99	20230210	1590	18.24	20230103	3.87	N	008700	500	385 억	5346421	N	N	0	N	N
84	20231116	140229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1882	2	2	0.11	408247373	217415	28.20	1883	1886	1864	2440	1316	1880	1877.73	6.93	49629	1911	1895	1881	1865	1851	1903	1873	386	560	500	1390	1	1	77124820	1451	10.46	1.48	12	0.28	180.00	1270.00	2575	20230210	-26.91	1590	20230103	18.36	2575	-26.91	20230210	1590	18.36	20230103	2575	-26.91	20230210	1590	18.36	20230103	3.87	N	008700	500	385 억	5346421	N	N	0	N	N
85	20231116	130232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1881	1	2	0.05	354828652	189026	24.52	1883	1886	1864	2440	1316	1880	1877.14	6.93	38578	1911	1895	1881	1865	1851	1903	1873	386	560	500	1390	1	1	77124820	1451	10.45	1.48	12	0.25	180.00	1270.00	2575	20230210	-26.95	1590	20230103	18.30	2575	-26.95	20230210	1590	18.30	20230103	2575	-26.95	20230210	1590	18.30	20230103	3.87	N	008700	500	385 억	5346421	N	N	0	N	N
86	20231116	120233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1880	0	3	0.00	299039638	159405	20.68	1883	1885	1864	2440	1316	1880	1875.97	6.93	24642	1911	1895	1881	1865	1851	1903	1873	386	560	500	1390	1	1	77124820	1450	10.44	1.48	12	0.21	180.00	1270.00	2575	20230210	-26.99	1590	20230103	18.24	2575	-26.99	20230210	1590	18.24	20230103	2575	-26.99	20230210	1590	18.24	20230103	3.87	N	008700	500	385 억	5346421	N	N	0	N	N
87	20231116	110231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1873	-7	5	-0.37	210171500	112034	14.53	1883	1885	1864	2440	1316	1880	1875.96	6.93	10301	1911	1895	1881	1865	1851	1903	1873	386	560	500	1390	1	1	77124820	1445	10.41	1.47	12	0.15	180.00	1270.00	2575	20230210	-27.26	1590	20230103	17.80	2575	-27.26	20230210	1590	17.80	20230103	2575	-27.26	20230210	1590	17.80	20230103	3.87	N	008700	500	385 억	5346421	N	N	0	N	N
88	20231116	100230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1880	0	3	0.00	9968486	5297	0.69	1883	1883	1878	2440	1316	1880	1881.91	6.93	-1480	1911	1895	1881	1865	1851	1903	1873	386	560	500	1390	1	1	77124820	1450	10.44	1.48	12	0.01	180.00	1270.00	2575	20230210	-26.99	1590	20230103	18.24	2575	-26.99	20230210	1590	18.24	20230103	2575	-26.99	20230210	1590	18.24	20230103	3.87	N	008700	500	385 억	5346421	N	N	0	N	N
89	20231116	090229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1880	0	3	0.00	0	0	0.00	0	0	0	2440	1316	1880	0.00	6.93	0	1911	1895	1881	1865	1851	1903	1873	386	560	500	1390	1	1	77124820	1450	10.44	1.48	12	0.00	180.00	1270.00	2575	20230210	-26.99	1590	20230103	18.24	2575	-26.99	20230210	1590	18.24	20230103	2575	-26.99	20230210	1590	18.24	20230103	3.87	N	008700	500	385 억	5346421	N	N	0	N	N
90	20231115	160221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1880	25	2	1.35	1448073963	769084	134.58	1869	1897	1867	2410	1299	1855	1882.86	6.58	269311	1897	1876	1854	1833	1811	1886	1843	386	555	500	1370	1	1	77124820	1450	10.44	1.48	12	1.00	180.00	1270.00	2575	20230210	-26.99	1590	20230103	18.24	2575	-26.99	20230210	1590	18.24	20230103	2575	-26.99	20230210	1590	18.24	20230103	4.16	N	008700	500	385 억	5077554	N	N	44	N	N
91	20231115	150233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1884	29	2	1.56	1378000874	731844	128.06	1869	1897	1867	2410	1299	1855	1882.92	6.58	258237	1897	1876	1854	1833	1811	1886	1843	386	555	500	1370	1	1	77124820	1453	10.47	1.48	12	0.95	180.00	1270.00	2575	20230210	-26.83	1590	20230103	18.49	2575	-26.83	20230210	1590	18.49	20230103	2575	-26.83	20230210	1590	18.49	20230103	4.16	N	008700	500	385 억	5077554	N	N	44	N	N
92	20231115	140235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1893	38	2	2.05	1271137010	675166	118.14	1869	1897	1867	2410	1299	1855	1882.70	6.58	237316	1897	1876	1854	1833	1811	1886	1843	386	555	500	1370	1	1	77124820	1460	10.52	1.49	12	0.88	180.00	1270.00	2575	20230210	-26.49	1590	20230103	19.06	2575	-26.49	20230210	1590	19.06	20230103	2575	-26.49	20230210	1590	19.06	20230103	4.16	N	008700	500	385 억	5077554	N	N	44	N	N
93	20231115	130235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1887	32	2	1.73	1046615287	556335	97.35	1869	1893	1867	2410	1299	1855	1881.27	6.58	202794	1897	1876	1854	1833	1811	1886	1843	386	555	500	1370	1	1	77124820	1455	10.48	1.49	12	0.72	180.00	1270.00	2575	20230210	-26.72	1590	20230103	18.68	2575	-26.72	20230210	1590	18.68	20230103	2575	-26.72	20230210	1590	18.68	20230103	4.16	N	008700	500	385 억	5077554	N	N	44	N	N
94	20231115	120236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1885	30	2	1.62	967821905	514545	90.04	1869	1893	1867	2410	1299	1855	1880.93	6.58	176310	1897	1876	1854	1833	1811	1886	1843	386	555	500	1370	1	1	77124820	1454	10.47	1.48	12	0.67	180.00	1270.00	2575	20230210	-26.80	1590	20230103	18.55	2575	-26.80	20230210	1590	18.55	20230103	2575	-26.80	20230210	1590	18.55	20230103	4.16	N	008700	500	385 억	5077554	N	N	44	N	N
95	20231115	110237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1883	28	2	1.51	834581515	443886	77.67	1869	1893	1867	2410	1299	1855	1880.17	6.58	155333	1897	1876	1854	1833	1811	1886	1843	386	555	500	1370	1	1	77124820	1452	10.46	1.48	12	0.58	180.00	1270.00	2575	20230210	-26.87	1590	20230103	18.43	2575	-26.87	20230210	1590	18.43	20230103	2575	-26.87	20230210	1590	18.43	20230103	4.16	N	008700	500	385 억	5077554	N	N	44	N	N
96	20231115	100234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1883	28	2	1.51	749410489	398678	69.76	1869	1893	1867	2410	1299	1855	1879.74	6.58	141022	1897	1876	1854	1833	1811	1886	1843	386	555	500	1370	1	1	77124820	1452	10.46	1.48	12	0.52	180.00	1270.00	2575	20230210	-26.87	1590	20230103	18.43	2575	-26.87	20230210	1590	18.43	20230103	2575	-26.87	20230210	1590	18.43	20230103	4.16	N	008700	500	385 억	5077554	N	N	44	N	N
97	20231115	090232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1869	14	2	0.75	175904520	93999	16.45	1869	1885	1867	2410	1299	1855	1871.34	6.58	18309	1897	1876	1854	1833	1811	1886	1843	386	555	500	1370	1	1	77124820	1441	10.38	1.47	12	0.12	180.00	1270.00	2575	20230210	-27.42	1590	20230103	17.55	2575	-27.42	20230210	1590	17.55	20230103	2575	-27.42	20230210	1590	17.55	20230103	4.16	N	008700	500	385 억	5077554	N	N	44	N	N
98	20231114	160232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1855	24	2	1.31	1024433649	551659	26.39	1840	1875	1832	2380	1282	1831	1857.01	6.37	143484	1959	1895	1861	1797	1763	1878	1780	386	549	500	1350	1	1	77124820	1431	10.31	1.46	12	0.72	180.00	1270.00	2575	20230210	-27.96	1590	20230103	16.67	2575	-27.96	20230210	1590	16.67	20230103	2575	-27.96	20230210	1590	16.67	20230103	3.78	N	008700	500	385 억	4914832	N	N	44	N	N
99	20231114	150231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1856	25	2	1.37	927706592	499542	23.90	1840	1875	1832	2380	1282	1831	1857.12	6.37	129278	1959	1895	1861	1797	1763	1878	1780	386	549	500	1350	1	1	77124820	1431	10.31	1.46	12	0.65	180.00	1270.00	2575	20230210	-27.92	1590	20230103	16.73	2575	-27.92	20230210	1590	16.73	20230103	2575	-27.92	20230210	1590	16.73	20230103	3.78	N	008700	500	385 억	4914832	N	N	42	N	N
100	20231114	140232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1863	32	2	1.75	762209915	410602	19.65	1840	1875	1832	2380	1282	1831	1856.33	6.37	102439	1959	1895	1861	1797	1763	1878	1780	386	549	500	1350	1	1	77124820	1437	10.35	1.47	12	0.53	180.00	1270.00	2575	20230210	-27.65	1590	20230103	17.17	2575	-27.65	20230210	1590	17.17	20230103	2575	-27.65	20230210	1590	17.17	20230103	3.78	N	008700	500	385 억	4914832	N	N	42	N	N
101	20231114	130233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1866	35	2	1.91	725276053	390801	18.70	1840	1875	1832	2380	1282	1831	1855.87	6.37	100458	1959	1895	1861	1797	1763	1878	1780	386	549	500	1350	1	1	77124820	1439	10.37	1.47	12	0.51	180.00	1270.00	2575	20230210	-27.53	1590	20230103	17.36	2575	-27.53	20230210	1590	17.36	20230103	2575	-27.53	20230210	1590	17.36	20230103	3.78	N	008700	500	385 억	4914832	N	N	42	N	N
102	20231114	120231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1865	34	2	1.86	608175513	328096	15.70	1840	1872	1832	2380	1282	1831	1853.65	6.37	72917	1959	1895	1861	1797	1763	1878	1780	386	549	500	1350	1	1	77124820	1438	10.36	1.47	12	0.43	180.00	1270.00	2575	20230210	-27.57	1590	20230103	17.30	2575	-27.57	20230210	1590	17.30	20230103	2575	-27.57	20230210	1590	17.30	20230103	3.78	N	008700	500	385 억	4914832	N	N	42	N	N
103	20231114	110234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1856	25	2	1.37	497202466	268328	12.84	1840	1872	1832	2380	1282	1831	1852.97	6.37	42213	1959	1895	1861	1797	1763	1878	1780	386	549	500	1350	1	1	77124820	1431	10.31	1.46	12	0.35	180.00	1270.00	2575	20230210	-27.92	1590	20230103	16.73	2575	-27.92	20230210	1590	16.73	20230103	2575	-27.92	20230210	1590	16.73	20230103	3.78	N	008700	500	385 억	4914832	N	N	42	N	N
104	20231114	100232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1858	27	2	1.47	329955565	177924	8.51	1840	1872	1832	2380	1282	1831	1854.48	6.37	24404	1959	1895	1861	1797	1763	1878	1780	386	549	500	1350	1	1	77124820	1433	10.32	1.46	12	0.23	180.00	1270.00	2575	20230210	-27.84	1590	20230103	16.86	2575	-27.84	20230210	1590	16.86	20230103	2575	-27.84	20230210	1590	16.86	20230103	3.78	N	008700	500	385 억	4914832	N	N	42	N	N
105	20231114	090231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1834	3	2	0.16	27586949	15010	0.72	1840	1845	1832	2380	1282	1831	1837.92	6.37	-1109	1959	1895	1861	1797	1763	1878	1780	386	549	500	1350	1	1	77124820	1414	10.19	1.44	12	0.02	180.00	1270.00	2575	20230210	-28.78	1590	20230103	15.35	2575	-28.78	20230210	1590	15.35	20230103	2575	-28.78	20230210	1590	15.35	20230103	3.78	N	008700	500	385 억	4914832	N	N	42	N	N
106	20231113	160230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1831	3	2	0.16	3876735110	2080022	20.27	1835	1925	1827	2375	1280	1828	1863.80	6.28	68534	2198	2012	1899	1713	1600	2106	1807	386	547	500	1350	1	1	77124820	1412	10.17	1.44	12	2.70	180.00	1270.00	2575	20230210	-28.89	1590	20230103	15.16	2575	-28.89	20230210	1590	15.16	20230103	2575	-28.89	20230210	1590	15.16	20230103	3.78	N	008700	500	385 억	4846176	N	N	42	N	N
107	20231113	150230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1840	12	2	0.66	3699444787	1983381	19.33	1835	1925	1827	2375	1280	1828	1865.22	6.28	70081	2198	2012	1899	1713	1600	2106	1807	386	547	500	1350	1	1	77124820	1419	10.22	1.45	12	2.57	180.00	1270.00	2575	20230210	-28.54	1590	20230103	15.72	2575	-28.54	20230210	1590	15.72	20230103	2575	-28.54	20230210	1590	15.72	20230103	3.78	N	008700	500	385 억	4846176	N	N	15	N	N
108	20231113	140229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1846	18	2	0.98	3534420201	1893586	18.46	1835	1925	1827	2375	1280	1828	1866.52	6.28	81365	2198	2012	1899	1713	1600	2106	1807	386	547	500	1350	1	1	77124820	1424	10.26	1.45	12	2.46	180.00	1270.00	2575	20230210	-28.31	1590	20230103	16.10	2575	-28.31	20230210	1590	16.10	20230103	2575	-28.31	20230210	1590	16.10	20230103	3.78	N	008700	500	385 억	4846176	N	N	15	N	N
109	20231113	130228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1847	19	2	1.04	3413487384	1827942	17.82	1835	1925	1827	2375	1280	1828	1867.39	6.28	97119	2198	2012	1899	1713	1600	2106	1807	386	547	500	1350	1	1	77124820	1424	10.26	1.45	12	2.37	180.00	1270.00	2575	20230210	-28.27	1590	20230103	16.16	2575	-28.27	20230210	1590	16.16	20230103	2575	-28.27	20230210	1590	16.16	20230103	3.78	N	008700	500	385 억	4846176	N	N	15	N	N
110	20231113	120228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1847	19	2	1.04	3279342360	1755017	17.11	1835	1925	1827	2375	1280	1828	1868.55	6.28	87624	2198	2012	1899	1713	1600	2106	1807	386	547	500	1350	1	1	77124820	1424	10.26	1.45	12	2.28	180.00	1270.00	2575	20230210	-28.27	1590	20230103	16.16	2575	-28.27	20230210	1590	16.16	20230103	2575	-28.27	20230210	1590	16.16	20230103	3.78	N	008700	500	385 억	4846176	N	N	15	N	N
111	20231113	110227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1877	49	2	2.68	2640961958	1411913	13.76	1835	1925	1827	2375	1280	1828	1870.49	6.28	115103	2198	2012	1899	1713	1600	2106	1807	386	547	500	1350	1	1	77124820	1448	10.43	1.48	12	1.83	180.00	1270.00	2575	20230210	-27.11	1590	20230103	18.05	2575	-27.11	20230210	1590	18.05	20230103	2575	-27.11	20230210	1590	18.05	20230103	3.78	N	008700	500	385 억	4846176	N	N	15	N	N
112	20231113	100228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1869	41	2	2.24	1221913935	660658	6.44	1835	1885	1827	2375	1280	1828	1849.54	6.28	167835	2198	2012	1899	1713	1600	2106	1807	386	547	500	1350	1	1	77124820	1441	10.38	1.47	12	0.86	180.00	1270.00	2575	20230210	-27.42	1590	20230103	17.55	2575	-27.42	20230210	1590	17.55	20230103	2575	-27.42	20230210	1590	17.55	20230103	3.78	N	008700	500	385 억	4846176	N	N	15	N	N
113	20231113	090229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1845	17	2	0.93	90179708	49088	0.48	1835	1848	1832	2375	1280	1828	1837.11	6.28	5548	2198	2012	1899	1713	1600	2106	1807	386	547	500	1350	1	1	77124820	1423	10.25	1.45	12	0.06	180.00	1270.00	2575	20230210	-28.35	1590	20230103	16.04	2575	-28.35	20230210	1590	16.04	20230103	2575	-28.35	20230210	1590	16.04	20230103	3.78	N	008700	500	385 억	4846176	N	N	15	N	N
114	20231110	160229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1828	5	2	0.27	19992852742	10197655	7942.72	1796	2085	1786	2365	1277	1823	1960.57	6.49	-154315	1853	1838	1824	1809	1795	1845	1816	386	542	500	1340	1	1	77124820	1410	10.16	1.44	12	13.22	180.00	1270.00	2575	20230210	-29.01	1590	20230103	14.97	2575	-29.01	20230210	1590	14.97	20230103	2575	-29.01	20230210	1590	14.97	20230103	3.75	N	008700	500	385 억	5005164	N	N	15	N	N
115	20231110	150231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1824	1	2	0.05	19555265561	9958942	7756.79	1796	2085	1786	2365	1277	1823	1963.59	6.49	-239110	1853	1838	1824	1809	1795	1845	1816	386	542	500	1340	1	1	77124820	1407	10.13	1.44	12	12.91	180.00	1270.00	2575	20230210	-29.17	1590	20230103	14.72	2575	-29.17	20230210	1590	14.72	20230103	2575	-29.17	20230210	1590	14.72	20230103	3.75	N	008700	500	385 억	5005164	N	N	25	N	N
116	20231110	140231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1865	42	2	2.30	17530962650	8859039	6900.10	1796	2085	1786	2365	1277	1823	1978.88	6.49	-269176	1853	1838	1824	1809	1795	1845	1816	386	542	500	1340	1	1	77124820	1438	10.36	1.47	12	11.49	180.00	1270.00	2575	20230210	-27.57	1590	20230103	17.30	2575	-27.57	20230210	1590	17.30	20230103	2575	-27.57	20230210	1590	17.30	20230103	3.75	N	008700	500	385 억	5005164	N	N	25	N	N
117	20231110	130232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1793	-30	5	-1.65	223750079	124622	97.07	1796	1814	1786	2365	1277	1823	1795.43	6.49	-58012	1853	1838	1824	1809	1795	1845	1816	386	542	500	1340	1	1	77124820	1383	9.96	1.41	12	0.16	180.00	1270.00	2575	20230210	-30.37	1590	20230103	12.77	2575	-30.37	20230210	1590	12.77	20230103	2575	-30.37	20230210	1590	12.77	20230103	3.75	N	008700	500	385 억	5005164	N	N	25	N	N
118	20231110	120229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1792	-31	5	-1.70	216555139	120604	93.94	1796	1814	1786	2365	1277	1823	1795.59	6.49	-57960	1853	1838	1824	1809	1795	1845	1816	386	542	500	1340	1	1	77124820	1382	9.96	1.41	12	0.16	180.00	1270.00	2575	20230210	-30.41	1590	20230103	12.70	2575	-30.41	20230210	1590	12.70	20230103	2575	-30.41	20230210	1590	12.70	20230103	3.75	N	008700	500	385 억	5005164	N	N	25	N	N
119	20231110	110229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1790	-33	5	-1.81	207999720	115827	90.21	1796	1814	1786	2365	1277	1823	1795.78	6.49	-56084	1853	1838	1824	1809	1795	1845	1816	386	542	500	1340	1	1	77124820	1381	9.94	1.41	12	0.15	180.00	1270.00	2575	20230210	-30.49	1590	20230103	12.58	2575	-30.49	20230210	1590	12.58	20230103	2575	-30.49	20230210	1590	12.58	20230103	3.75	N	008700	500	385 억	5005164	N	N	25	N	N
120	20231110	100231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1790	-33	5	-1.81	175291115	97559	75.99	1796	1814	1786	2365	1277	1823	1796.77	6.49	-56173	1853	1838	1824	1809	1795	1845	1816	386	542	500	1340	1	1	77124820	1381	9.94	1.41	12	0.13	180.00	1270.00	2575	20230210	-30.49	1590	20230103	12.58	2575	-30.49	20230210	1590	12.58	20230103	2575	-30.49	20230210	1590	12.58	20230103	3.75	N	008700	500	385 억	5005164	N	N	25	N	N
121	20231110	090227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1801	-22	5	-1.21	12187867	6786	5.29	1796	1801	1796	2365	1277	1823	1796.03	6.49	891	1853	1838	1824	1809	1795	1845	1816	386	542	500	1340	1	1	77124820	1389	10.01	1.42	12	0.01	180.00	1270.00	2575	20230210	-30.06	1590	20230103	13.27	2575	-30.06	20230210	1590	13.27	20230103	2575	-30.06	20230210	1590	13.27	20230103	3.75	N	008700	500	385 억	5005164	N	N	25	N	N
122	20231109	160225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1823	0	3	0.00	229337431	125613	80.03	1822	1839	1810	2365	1277	1823	1825.81	6.46	21125	1871	1846	1834	1809	1797	1841	1804	386	542	500	1340	1	1	77124820	1406	10.13	1.44	12	0.16	180.00	1270.00	2575	20230210	-29.20	1590	20230103	14.65	2575	-29.20	20230210	1590	14.65	20230103	2575	-29.20	20230210	1590	14.65	20230103	3.79	N	008700	500	385 억	4982212	N	N	25	N	N
123	20231109	150227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1823	0	3	0.00	208440584	114121	72.70	1822	1839	1810	2365	1277	1823	1826.58	6.46	16293	1871	1846	1834	1809	1797	1841	1804	386	542	500	1340	1	1	77124820	1406	10.13	1.44	12	0.15	180.00	1270.00	2575	20230210	-29.20	1590	20230103	14.65	2575	-29.20	20230210	1590	14.65	20230103	2575	-29.20	20230210	1590	14.65	20230103	3.79	N	008700	500	385 억	4982212	N	N	3	N	N
124	20231109	140225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1820	-3	5	-0.16	174624337	95555	60.88	1822	1839	1810	2365	1277	1823	1827.61	6.46	19415	1871	1846	1834	1809	1797	1841	1804	386	542	500	1340	1	1	77124820	1404	10.11	1.43	12	0.12	180.00	1270.00	2575	20230210	-29.32	1590	20230103	14.47	2575	-29.32	20230210	1590	14.47	20230103	2575	-29.32	20230210	1590	14.47	20230103	3.79	N	008700	500	385 억	4982212	N	N	3	N	N
125	20231109	130226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1827	4	2	0.22	161312136	88253	56.22	1822	1839	1810	2365	1277	1823	1828.00	6.46	17223	1871	1846	1834	1809	1797	1841	1804	386	542	500	1340	1	1	77124820	1409	10.15	1.44	12	0.11	180.00	1270.00	2575	20230210	-29.05	1590	20230103	14.91	2575	-29.05	20230210	1590	14.91	20230103	2575	-29.05	20230210	1590	14.91	20230103	3.79	N	008700	500	385 억	4982212	N	N	3	N	N
126	20231109	120226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1832	9	2	0.49	157260231	86035	54.81	1822	1839	1810	2365	1277	1823	1828.03	6.46	18334	1871	1846	1834	1809	1797	1841	1804	386	542	500	1340	1	1	77124820	1413	10.18	1.44	12	0.11	180.00	1270.00	2575	20230210	-28.85	1590	20230103	15.22	2575	-28.85	20230210	1590	15.22	20230103	2575	-28.85	20230210	1590	15.22	20230103	3.79	N	008700	500	385 억	4982212	N	N	3	N	N
127	20231109	110226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1829	6	2	0.33	140730114	76981	49.04	1822	1839	1810	2365	1277	1823	1828.31	6.46	13300	1871	1846	1834	1809	1797	1841	1804	386	542	500	1340	1	1	77124820	1411	10.16	1.44	12	0.10	180.00	1270.00	2575	20230210	-28.97	1590	20230103	15.03	2575	-28.97	20230210	1590	15.03	20230103	2575	-28.97	20230210	1590	15.03	20230103	3.79	N	008700	500	385 억	4982212	N	N	3	N	N
128	20231109	100225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1824	1	2	0.05	100114411	54784	34.90	1822	1838	1810	2365	1277	1823	1827.68	6.46	3676	1871	1846	1834	1809	1797	1841	1804	386	542	500	1340	1	1	77124820	1407	10.13	1.44	12	0.07	180.00	1270.00	2575	20230210	-29.17	1590	20230103	14.72	2575	-29.17	20230210	1590	14.72	20230103	2575	-29.17	20230210	1590	14.72	20230103	3.79	N	008700	500	385 억	4982212	N	N	3	N	N
129	20231109	090224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1820	-3	5	-0.16	11923815	6544	4.17	1822	1822	1820	2365	1277	1823	1821.41	6.46	55	1871	1846	1834	1809	1797	1841	1804	386	542	500	1340	1	1	77124820	1404	10.11	1.43	12	0.01	180.00	1270.00	2575	20230210	-29.32	1590	20230103	14.47	2575	-29.32	20230210	1590	14.47	20230103	2575	-29.32	20230210	1590	14.47	20230103	3.79	N	008700	500	385 억	4982212	N	N	3	N	N
130	20231108	160224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1823	-14	5	-0.76	282407354	153259	70.20	1832	1859	1822	2385	1286	1837	1842.74	6.47	-13467	1871	1854	1837	1820	1803	1845	1811	386	548	500	1350	1	1	77124820	1406	10.13	1.44	12	0.20	180.00	1270.00	2575	20230210	-29.20	1590	20230103	14.65	2575	-29.20	20230210	1590	14.65	20230103	2575	-29.20	20230210	1590	14.65	20230103	3.77	N	008700	500	385 억	4992766	N	N	3	N	N
131	20231108	150226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1823	-14	5	-0.76	274160081	148738	68.13	1832	1859	1822	2385	1286	1837	1843.30	6.47	-12646	1871	1854	1837	1820	1803	1845	1811	386	548	500	1350	1	1	77124820	1406	10.13	1.44	12	0.19	180.00	1270.00	2575	20230210	-29.20	1590	20230103	14.65	2575	-29.20	20230210	1590	14.65	20230103	2575	-29.20	20230210	1590	14.65	20230103	3.77	N	008700	500	385 억	4992766	N	N	0	N	N
132	20231108	140224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1848	11	2	0.60	211823177	114705	52.54	1832	1859	1832	2385	1286	1837	1846.80	6.47	7487	1871	1854	1837	1820	1803	1845	1811	386	548	500	1350	1	1	77124820	1425	10.27	1.46	12	0.15	180.00	1270.00	2575	20230210	-28.23	1590	20230103	16.23	2575	-28.23	20230210	1590	16.23	20230103	2575	-28.23	20230210	1590	16.23	20230103	3.77	N	008700	500	385 억	4992766	N	N	0	N	N
133	20231108	130225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1840	3	2	0.16	187807444	101630	46.55	1832	1859	1832	2385	1286	1837	1848.11	6.47	10867	1871	1854	1837	1820	1803	1845	1811	386	548	500	1350	1	1	77124820	1419	10.22	1.45	12	0.13	180.00	1270.00	2575	20230210	-28.54	1590	20230103	15.72	2575	-28.54	20230210	1590	15.72	20230103	2575	-28.54	20230210	1590	15.72	20230103	3.77	N	008700	500	385 억	4992766	N	N	0	N	N
134	20231108	120226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1852	15	2	0.82	167276133	90490	41.45	1832	1859	1832	2385	1286	1837	1848.75	6.47	12600	1871	1854	1837	1820	1803	1845	1811	386	548	500	1350	1	1	77124820	1428	10.29	1.46	12	0.12	180.00	1270.00	2575	20230210	-28.08	1590	20230103	16.48	2575	-28.08	20230210	1590	16.48	20230103	2575	-28.08	20230210	1590	16.48	20230103	3.77	N	008700	500	385 억	4992766	N	N	0	N	N
135	20231108	110225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1849	12	2	0.65	149618549	80941	37.07	1832	1859	1832	2385	1286	1837	1848.70	6.47	12608	1871	1854	1837	1820	1803	1845	1811	386	548	500	1350	1	1	77124820	1426	10.27	1.46	12	0.10	180.00	1270.00	2575	20230210	-28.19	1590	20230103	16.29	2575	-28.19	20230210	1590	16.29	20230103	2575	-28.19	20230210	1590	16.29	20230103	3.77	N	008700	500	385 억	4992766	N	N	0	N	N
136	20231108	100224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1847	10	2	0.54	71177264	38503	17.64	1832	1859	1832	2385	1286	1837	1849.08	6.47	17215	1871	1854	1837	1820	1803	1845	1811	386	548	500	1350	1	1	77124820	1424	10.26	1.45	12	0.05	180.00	1270.00	2575	20230210	-28.27	1590	20230103	16.16	2575	-28.27	20230210	1590	16.16	20230103	2575	-28.27	20230210	1590	16.16	20230103	3.77	N	008700	500	385 억	4992766	N	N	0	N	N
137	20231108	090224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1848	11	2	0.60	7611336	4148	1.90	1832	1848	1832	2385	1286	1837	1833.82	6.47	237	1871	1854	1837	1820	1803	1845	1811	386	548	500	1350	1	1	77124820	1425	10.27	1.46	12	0.01	180.00	1270.00	2575	20230210	-28.23	1590	20230103	16.23	2575	-28.23	20230210	1590	16.23	20230103	2575	-28.23	20230210	1590	16.23	20230103	3.77	N	008700	500	385 억	4992766	N	N	0	N	N
138	20231107	160224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1837	-17	5	-0.92	400188936	217987	42.95	1848	1854	1820	2410	1298	1854	1835.84	6.49	-15954	1898	1876	1856	1834	1814	1887	1845	386	556	500	1370	1	1	77124820	1417	10.21	1.45	12	0.28	180.00	1270.00	2575	20230210	-28.66	1590	20230103	15.53	2575	-28.66	20230210	1590	15.53	20230103	2575	-28.66	20230210	1590	15.53	20230103	3.73	N	008700	500	385 억	5009130	N	N	5	N	N
139	20231107	150225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1837	-17	5	-0.92	392896416	214017	42.16	1848	1854	1820	2410	1298	1854	1835.82	6.49	-16386	1898	1876	1856	1834	1814	1887	1845	386	556	500	1370	1	1	77124820	1417	10.21	1.45	12	0.28	180.00	1270.00	2575	20230210	-28.66	1590	20230103	15.53	2575	-28.66	20230210	1590	15.53	20230103	2575	-28.66	20230210	1590	15.53	20230103	3.73	N	008700	500	385 억	5009130	N	N	5	N	N
140	20231107	140226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1828	-26	5	-1.40	362888406	197667	38.94	1848	1854	1820	2410	1298	1854	1835.86	6.49	-19023	1898	1876	1856	1834	1814	1887	1845	386	556	500	1370	1	1	77124820	1410	10.16	1.44	12	0.26	180.00	1270.00	2575	20230210	-29.01	1590	20230103	14.97	2575	-29.01	20230210	1590	14.97	20230103	2575	-29.01	20230210	1590	14.97	20230103	3.73	N	008700	500	385 억	5009130	N	N	5	N	N
141	20231107	130225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1825	-29	5	-1.56	351639347	191515	37.73	1848	1854	1820	2410	1298	1854	1836.09	6.49	-20587	1898	1876	1856	1834	1814	1887	1845	386	556	500	1370	1	1	77124820	1408	10.14	1.44	12	0.25	180.00	1270.00	2575	20230210	-29.13	1590	20230103	14.78	2575	-29.13	20230210	1590	14.78	20230103	2575	-29.13	20230210	1590	14.78	20230103	3.73	N	008700	500	385 억	5009130	N	N	5	N	N
142	20231107	120224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1828	-26	5	-1.40	311440010	169481	33.39	1848	1854	1828	2410	1298	1854	1837.61	6.49	-8279	1898	1876	1856	1834	1814	1887	1845	386	556	500	1370	1	1	77124820	1410	10.16	1.44	12	0.22	180.00	1270.00	2575	20230210	-29.01	1590	20230103	14.97	2575	-29.01	20230210	1590	14.97	20230103	2575	-29.01	20230210	1590	14.97	20230103	3.73	N	008700	500	385 억	5009130	N	N	5	N	N
143	20231107	110224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1848	-6	5	-0.32	198721140	107977	21.27	1848	1854	1832	2410	1298	1854	1840.40	6.49	1680	1898	1876	1856	1834	1814	1887	1845	386	556	500	1370	1	1	77124820	1425	10.27	1.46	12	0.14	180.00	1270.00	2575	20230210	-28.23	1590	20230103	16.23	2575	-28.23	20230210	1590	16.23	20230103	2575	-28.23	20230210	1590	16.23	20230103	3.73	N	008700	500	385 억	5009130	N	N	5	N	N
144	20231107	100226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1838	-16	5	-0.86	164230992	89264	17.59	1848	1854	1832	2410	1298	1854	1839.83	6.49	218	1898	1876	1856	1834	1814	1887	1845	386	556	500	1370	1	1	77124820	1418	10.21	1.45	12	0.12	180.00	1270.00	2575	20230210	-28.62	1590	20230103	15.60	2575	-28.62	20230210	1590	15.60	20230103	2575	-28.62	20230210	1590	15.60	20230103	3.73	N	008700	500	385 억	5009130	N	N	5	N	N
145	20231107	090221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1838	-16	5	-0.86	35900751	19473	3.84	1848	1854	1838	2410	1298	1854	1843.62	6.49	-15831	1898	1876	1856	1834	1814	1887	1845	386	556	500	1370	1	1	77124820	1418	10.21	1.45	12	0.03	180.00	1270.00	2575	20230210	-28.62	1590	20230103	15.60	2575	-28.62	20230210	1590	15.60	20230103	2575	-28.62	20230210	1590	15.60	20230103	3.73	N	008700	500	385 억	5009130	N	N	5	N	N
146	20231106	160220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1854	33	2	1.81	927276381	499872	202.37	1848	1878	1836	2365	1275	1821	1855.17	6.38	94549	1857	1838	1816	1797	1775	1848	1807	386	544	500	1340	1	1	77124820	1430	10.30	1.46	12	0.65	180.00	1270.00	2575	20230210	-28.00	1590	20230103	16.60	2575	-28.00	20230210	1590	16.60	20230103	2575	-28.00	20230210	1590	16.60	20230103	3.77	N	008700	500	385 억	4920556	N	N	5	N	N
147	20231106	150222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1852	31	2	1.70	889810486	479642	194.18	1848	1878	1836	2365	1275	1821	1855.30	6.38	91170	1857	1838	1816	1797	1775	1848	1807	386	544	500	1340	1	1	77124820	1428	10.29	1.46	12	0.62	180.00	1270.00	2575	20230210	-28.08	1590	20230103	16.48	2575	-28.08	20230210	1590	16.48	20230103	2575	-28.08	20230210	1590	16.48	20230103	3.77	N	008700	500	385 억	4920556	N	N	0	N	N
148	20231106	140220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1853	32	2	1.76	828378507	446465	180.74	1848	1878	1836	2365	1275	1821	1855.57	6.38	80656	1857	1838	1816	1797	1775	1848	1807	386	544	500	1340	1	1	77124820	1429	10.29	1.46	12	0.58	180.00	1270.00	2575	20230210	-28.04	1590	20230103	16.54	2575	-28.04	20230210	1590	16.54	20230103	2575	-28.04	20230210	1590	16.54	20230103	3.77	N	008700	500	385 억	4920556	N	N	0	N	N
149	20231106	130221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1853	32	2	1.76	494500180	267003	108.09	1848	1860	1836	2365	1275	1821	1852.27	6.38	67973	1857	1838	1816	1797	1775	1848	1807	386	544	500	1340	1	1	77124820	1429	10.29	1.46	12	0.35	180.00	1270.00	2575	20230210	-28.04	1590	20230103	16.54	2575	-28.04	20230210	1590	16.54	20230103	2575	-28.04	20230210	1590	16.54	20230103	3.77	N	008700	500	385 억	4920556	N	N	0	N	N
150	20231106	120222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1857	36	2	1.98	453761845	245027	99.20	1848	1860	1836	2365	1275	1821	1852.14	6.38	68049	1857	1838	1816	1797	1775	1848	1807	386	544	500	1340	1	1	77124820	1432	10.32	1.46	12	0.32	180.00	1270.00	2575	20230210	-27.88	1590	20230103	16.79	2575	-27.88	20230210	1590	16.79	20230103	2575	-27.88	20230210	1590	16.79	20230103	3.77	N	008700	500	385 억	4920556	N	N	0	N	N
151	20231106	110223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1855	34	2	1.87	351135089	189722	76.81	1848	1860	1836	2365	1275	1821	1851.10	6.38	28707	1857	1838	1816	1797	1775	1848	1807	386	544	500	1340	1	1	77124820	1431	10.31	1.46	12	0.25	180.00	1270.00	2575	20230210	-27.96	1590	20230103	16.67	2575	-27.96	20230210	1590	16.67	20230103	2575	-27.96	20230210	1590	16.67	20230103	3.77	N	008700	500	385 억	4920556	N	N	0	N	N
152	20231106	100213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1859	38	2	2.09	256212578	138466	56.06	1848	1860	1836	2365	1275	1821	1850.80	6.38	15076	1857	1838	1816	1797	1775	1848	1807	386	544	500	1340	1	1	77124820	1434	10.33	1.46	12	0.18	180.00	1270.00	2575	20230210	-27.81	1590	20230103	16.92	2575	-27.81	20230210	1590	16.92	20230103	2575	-27.81	20230210	1590	16.92	20230103	3.77	N	008700	500	385 억	4920556	N	N	0	N	N
153	20231106	090222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1852	31	2	1.70	41571448	22489	9.10	1848	1859	1848	2365	1275	1821	1851.21	6.38	6312	1857	1838	1816	1797	1775	1848	1807	386	544	500	1340	1	1	77124820	1428	10.29	1.46	12	0.03	180.00	1270.00	2575	20230210	-28.08	1590	20230103	16.48	2575	-28.08	20230210	1590	16.48	20230103	2575	-28.08	20230210	1590	16.48	20230103	3.77	N	008700	500	385 억	4920556	N	N	0	N	N
154	20231103	160218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1821	27	2	1.51	433507378	238969	84.85	1802	1835	1794	2330	1256	1794	1814.07	6.33	30258	1853	1823	1789	1759	1725	1838	1774	386	536	500	1320	1	1	77124820	1404	10.12	1.43	12	0.31	180.00	1270.00	2575	20230210	-29.28	1590	20230103	14.53	2575	-29.28	20230210	1590	14.53	20230103	2575	-29.28	20230210	1590	14.53	20230103	3.76	N	008700	500	385 억	4881845	N	N	0	N	N
155	20231103	150220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1819	25	2	1.39	413058154	227735	80.86	1802	1835	1794	2330	1256	1794	1813.77	6.33	29434	1853	1823	1789	1759	1725	1838	1774	386	536	500	1320	1	1	77124820	1403	10.11	1.43	12	0.30	180.00	1270.00	2575	20230210	-29.36	1590	20230103	14.40	2575	-29.36	20230210	1590	14.40	20230103	2575	-29.36	20230210	1590	14.40	20230103	3.76	N	008700	500	385 억	4881845	N	N	0	N	N
156	20231103	140220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1823	29	2	1.62	399116438	220066	78.14	1802	1835	1794	2330	1256	1794	1813.62	6.33	27720	1853	1823	1789	1759	1725	1838	1774	386	536	500	1320	1	1	77124820	1406	10.13	1.44	12	0.29	180.00	1270.00	2575	20230210	-29.20	1590	20230103	14.65	2575	-29.20	20230210	1590	14.65	20230103	2575	-29.20	20230210	1590	14.65	20230103	3.76	N	008700	500	385 억	4881845	N	N	0	N	N
157	20231103	130219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1812	18	2	1.00	209681063	116094	41.22	1802	1815	1794	2330	1256	1794	1806.13	6.33	12880	1853	1823	1789	1759	1725	1838	1774	386	536	500	1320	1	1	77124820	1398	10.07	1.43	12	0.15	180.00	1270.00	2575	20230210	-29.63	1590	20230103	13.96	2575	-29.63	20230210	1590	13.96	20230103	2575	-29.63	20230210	1590	13.96	20230103	3.76	N	008700	500	385 억	4881845	N	N	0	N	N
158	20231103	120219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1814	20	2	1.11	175852115	97425	34.59	1802	1814	1794	2330	1256	1794	1805.00	6.33	6421	1853	1823	1789	1759	1725	1838	1774	386	536	500	1320	1	1	77124820	1399	10.08	1.43	12	0.13	180.00	1270.00	2575	20230210	-29.55	1590	20230103	14.09	2575	-29.55	20230210	1590	14.09	20230103	2575	-29.55	20230210	1590	14.09	20230103	3.76	N	008700	500	385 억	4881845	N	N	0	N	N
159	20231103	110220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1812	18	2	1.00	144733687	80245	28.49	1802	1812	1794	2330	1256	1794	1803.65	6.33	2459	1853	1823	1789	1759	1725	1838	1774	386	536	500	1320	1	1	77124820	1398	10.07	1.43	12	0.10	180.00	1270.00	2575	20230210	-29.63	1590	20230103	13.96	2575	-29.63	20230210	1590	13.96	20230103	2575	-29.63	20230210	1590	13.96	20230103	3.76	N	008700	500	385 억	4881845	N	N	0	N	N
160	20231103	100218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1803	9	2	0.50	98715937	54792	19.45	1802	1810	1794	2330	1256	1794	1801.65	6.33	-15380	1853	1823	1789	1759	1725	1838	1774	386	536	500	1320	1	1	77124820	1391	10.02	1.42	12	0.07	180.00	1270.00	2575	20230210	-29.98	1590	20230103	13.40	2575	-29.98	20230210	1590	13.40	20230103	2575	-29.98	20230210	1590	13.40	20230103	3.76	N	008700	500	385 억	4881845	N	N	0	N	N
161	20231103	090218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1801	7	2	0.39	18696010	10376	3.68	1802	1804	1801	2330	1256	1794	1801.85	6.33	-4311	1853	1823	1789	1759	1725	1838	1774	386	536	500	1320	1	1	77124820	1389	10.01	1.42	12	0.01	180.00	1270.00	2575	20230210	-30.06	1590	20230103	13.27	2575	-30.06	20230210	1590	13.27	20230103	2575	-30.06	20230210	1590	13.27	20230103	3.76	N	008700	500	385 억	4881845	N	N	0	N	N
162	20231102	160218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1794	61	2	3.52	499298156	277971	306.05	1755	1819	1755	2250	1214	1733	1796.22	6.26	53487	1769	1751	1737	1719	1705	1760	1728	386	517	500	1280	1	1	77124820	1384	9.97	1.41	12	0.36	180.00	1270.00	2575	20230210	-30.33	1590	20230103	12.83	2575	-30.33	20230210	1590	12.83	20230103	2575	-30.33	20230210	1590	12.83	20230103	3.76	N	008700	500	385 억	4826372	N	N	0	N	N
163	20231102	150220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1800	67	2	3.87	484570207	269773	297.03	1755	1819	1755	2250	1214	1733	1796.21	6.26	51667	1769	1751	1737	1719	1705	1760	1728	386	517	500	1280	1	1	77124820	1388	10.00	1.42	12	0.35	180.00	1270.00	2575	20230210	-30.10	1590	20230103	13.21	2575	-30.10	20230210	1590	13.21	20230103	2575	-30.10	20230210	1590	13.21	20230103	3.76	N	008700	500	385 억	4826372	N	N	0	N	N
164	20231102	140218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1801	68	2	3.92	458023079	255001	280.76	1755	1819	1755	2250	1214	1733	1796.16	6.26	49145	1769	1751	1737	1719	1705	1760	1728	386	517	500	1280	1	1	77124820	1389	10.01	1.42	12	0.33	180.00	1270.00	2575	20230210	-30.06	1590	20230103	13.27	2575	-30.06	20230210	1590	13.27	20230103	2575	-30.06	20230210	1590	13.27	20230103	3.76	N	008700	500	385 억	4826372	N	N	0	N	N
165	20231102	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1808	75	2	4.33	437834478	243807	268.44	1755	1819	1755	2250	1214	1733	1795.82	6.26	48697	1769	1751	1737	1719	1705	1760	1728	386	517	500	1280	1	1	77124820	1394	10.04	1.42	12	0.32	180.00	1270.00	2575	20230210	-29.79	1590	20230103	13.71	2575	-29.79	20230210	1590	13.71	20230103	2575	-29.79	20230210	1590	13.71	20230103	3.76	N	008700	500	385 억	4826372	N	N	0	N	N
166	20231102	120217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1803	70	2	4.04	416400622	231935	255.37	1755	1819	1755	2250	1214	1733	1795.33	6.26	44153	1769	1751	1737	1719	1705	1760	1728	386	517	500	1280	1	1	77124820	1391	10.02	1.42	12	0.30	180.00	1270.00	2575	20230210	-29.98	1590	20230103	13.40	2575	-29.98	20230210	1590	13.40	20230103	2575	-29.98	20230210	1590	13.40	20230103	3.76	N	008700	500	385 억	4826372	N	N	0	N	N
167	20231102	110215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1807	74	2	4.27	389361476	216931	238.85	1755	1819	1755	2250	1214	1733	1794.86	6.26	41334	1769	1751	1737	1719	1705	1760	1728	386	517	500	1280	1	1	77124820	1394	10.04	1.42	12	0.28	180.00	1270.00	2575	20230210	-29.83	1590	20230103	13.65	2575	-29.83	20230210	1590	13.65	20230103	2575	-29.83	20230210	1590	13.65	20230103	3.76	N	008700	500	385 억	4826372	N	N	0	N	N
168	20231102	100218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1796	63	2	3.64	308586012	172129	189.52	1755	1819	1755	2250	1214	1733	1792.76	6.26	30453	1769	1751	1737	1719	1705	1760	1728	386	517	500	1280	1	1	77124820	1385	9.98	1.41	12	0.22	180.00	1270.00	2575	20230210	-30.25	1590	20230103	12.96	2575	-30.25	20230210	1590	12.96	20230103	2575	-30.25	20230210	1590	12.96	20230103	3.76	N	008700	500	385 억	4826372	N	N	0	N	N
169	20231102	090218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1762	29	2	1.67	4679343	2665	2.93	1755	1763	1755	2250	1214	1733	1755.85	6.26	-258	1769	1751	1737	1719	1705	1760	1728	386	517	500	1280	1	1	77124820	1359	9.79	1.39	12	0.00	180.00	1270.00	2575	20230210	-31.57	1590	20230103	10.82	2575	-31.57	20230210	1590	10.82	20230103	2575	-31.57	20230210	1590	10.82	20230103	3.76	N	008700	500	385 억	4826372	N	N	0	N	N
170	20231101	160217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1733	11	2	0.64	152751891	87828	31.27	1723	1755	1723	2235	1206	1722	1739.25	6.22	26553	1787	1754	1737	1704	1687	1746	1696	386	513	500	1270	1	1	77124820	1337	9.63	1.36	12	0.11	180.00	1270.00	2575	20230210	-32.70	1590	20230103	8.99	2575	-32.70	20230210	1590	8.99	20230103	2575	-32.70	20230210	1590	8.99	20230103	3.77	N	008700	500	385 억	4800049	N	N	0	N	N
171	20231101	150217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1736	14	2	0.81	133745790	76869	27.37	1723	1755	1723	2235	1206	1722	1739.94	6.22	24677	1787	1754	1737	1704	1687	1746	1696	386	513	500	1270	1	1	77124820	1339	9.64	1.37	12	0.10	180.00	1270.00	2575	20230210	-32.58	1590	20230103	9.18	2575	-32.58	20230210	1590	9.18	20230103	2575	-32.58	20230210	1590	9.18	20230103	3.77	N	008700	500	385 억	4800049	N	N	0	N	N
172	20231101	140215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1738	16	2	0.93	124591711	71596	25.49	1723	1755	1723	2235	1206	1722	1740.23	6.22	23517	1787	1754	1737	1704	1687	1746	1696	386	513	500	1270	1	1	77124820	1340	9.66	1.37	12	0.09	180.00	1270.00	2575	20230210	-32.50	1590	20230103	9.31	2575	-32.50	20230210	1590	9.31	20230103	2575	-32.50	20230210	1590	9.31	20230103	3.77	N	008700	500	385 억	4800049	N	N	0	N	N
173	20231101	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1739	17	2	0.99	119628374	68741	24.47	1723	1755	1723	2235	1206	1722	1740.30	6.22	23545	1787	1754	1737	1704	1687	1746	1696	386	513	500	1270	1	1	77124820	1341	9.66	1.37	12	0.09	180.00	1270.00	2575	20230210	-32.47	1590	20230103	9.37	2575	-32.47	20230210	1590	9.37	20230103	2575	-32.47	20230210	1590	9.37	20230103	3.77	N	008700	500	385 억	4800049	N	N	0	N	N
174	20231101	120220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1749	27	2	1.57	106229848	61076	21.75	1723	1755	1723	2235	1206	1722	1739.33	6.22	23243	1787	1754	1737	1704	1687	1746	1696	386	513	500	1270	1	1	77124820	1349	9.72	1.38	12	0.08	180.00	1270.00	2575	20230210	-32.08	1590	20230103	10.00	2575	-32.08	20230210	1590	10.00	20230103	2575	-32.08	20230210	1590	10.00	20230103	3.77	N	008700	500	385 억	4800049	N	N	0	N	N
175	20231101	110219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1752	30	2	1.74	98508168	56662	20.17	1723	1755	1723	2235	1206	1722	1738.55	6.22	23376	1787	1754	1737	1704	1687	1746	1696	386	513	500	1270	1	1	77124820	1351	9.73	1.38	12	0.07	180.00	1270.00	2575	20230210	-31.96	1590	20230103	10.19	2575	-31.96	20230210	1590	10.19	20230103	2575	-31.96	20230210	1590	10.19	20230103	3.77	N	008700	500	385 억	4800049	N	N	0	N	N
176	20231101	100219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1740	18	2	1.05	65180055	37578	13.38	1723	1745	1723	2235	1206	1722	1734.56	6.22	19529	1787	1754	1737	1704	1687	1746	1696	386	513	500	1270	1	1	77124820	1342	9.67	1.37	12	0.05	180.00	1270.00	2575	20230210	-32.43	1590	20230103	9.43	2575	-32.43	20230210	1590	9.43	20230103	2575	-32.43	20230210	1590	9.43	20230103	3.77	N	008700	500	385 억	4800049	N	N	0	N	N
177	20231101	090219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1725	3	2	0.17	19837896	11504	4.10	1723	1743	1723	2235	1206	1722	1724.46	6.22	5804	1787	1754	1737	1704	1687	1746	1696	386	513	500	1270	1	1	77124820	1330	9.58	1.36	12	0.01	180.00	1270.00	2575	20230210	-33.01	1590	20230103	8.49	2575	-33.01	20230210	1590	8.49	20230103	2575	-33.01	20230210	1590	8.49	20230103	3.77	N	008700	500	385 억	4800049	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History