KissMeData/011930/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

76 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	foreignNetBuyingQuantity	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	160307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1986	76	2	3.98	3671915219	1870842	194.27	1914	1986	1914	2480	1337	1910	1962.67	7.05	0	536493	1929	1919	1909	1899	1889	1914	1894	1030	570	500	1410	1	1	205848151	4088	11.96	1.91	12	0.91	166.00	1039.00	3085	20230802	-35.62	1460	20230103	36.03	3085	-35.62	20230802	1460	36.03	20230103	3085	-35.62	20230802	1460	36.03	20230103	3.58	N	011930	500	1030 억	14519678	N	N	0	N	N
3	20231130	150307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1978	68	2	3.56	3149739816	1607540	166.93	1914	1981	1914	2480	1337	1910	1959.35	7.05	0	426916	1929	1919	1909	1899	1889	1914	1894	1030	570	500	1410	1	1	205848151	4072	11.92	1.90	12	0.78	166.00	1039.00	3085	20230802	-35.88	1460	20230103	35.48	3085	-35.88	20230802	1460	35.48	20230103	3085	-35.88	20230802	1460	35.48	20230103	3.58	N	011930	500	1030 억	14519678	N	N	0	N	N
4	20231130	140306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1980	70	2	3.66	2825334491	1443533	149.90	1914	1981	1914	2480	1337	1910	1957.24	7.05	0	419534	1929	1919	1909	1899	1889	1914	1894	1030	570	500	1410	1	1	205848151	4076	11.93	1.91	12	0.70	166.00	1039.00	3085	20230802	-35.82	1460	20230103	35.62	3085	-35.82	20230802	1460	35.62	20230103	3085	-35.82	20230802	1460	35.62	20230103	3.58	N	011930	500	1030 억	14519678	N	N	0	N	N
5	20231130	130305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1980	70	2	3.66	2529350886	1293849	134.35	1914	1981	1914	2480	1337	1910	1954.90	7.05	0	412162	1929	1919	1909	1899	1889	1914	1894	1030	570	500	1410	1	1	205848151	4076	11.93	1.91	12	0.63	166.00	1039.00	3085	20230802	-35.82	1460	20230103	35.62	3085	-35.82	20230802	1460	35.62	20230103	3085	-35.82	20230802	1460	35.62	20230103	3.58	N	011930	500	1030 억	14519678	N	N	0	N	N
6	20231130	120311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1965	55	2	2.88	2075633749	1064085	110.50	1914	1974	1914	2480	1337	1910	1950.63	7.05	0	371183	1929	1919	1909	1899	1889	1914	1894	1030	570	500	1410	1	1	205848151	4045	11.84	1.89	12	0.52	166.00	1039.00	3085	20230802	-36.30	1460	20230103	34.59	3085	-36.30	20230802	1460	34.59	20230103	3085	-36.30	20230802	1460	34.59	20230103	3.58	N	011930	500	1030 억	14519678	N	N	0	N	N
7	20231130	110307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1964	54	2	2.83	1548001240	795935	82.65	1914	1967	1914	2480	1337	1910	1944.88	7.05	0	348939	1929	1919	1909	1899	1889	1914	1894	1030	570	500	1410	1	1	205848151	4043	11.83	1.89	12	0.39	166.00	1039.00	3085	20230802	-36.34	1460	20230103	34.52	3085	-36.34	20230802	1460	34.52	20230103	3085	-36.34	20230802	1460	34.52	20230103	3.58	N	011930	500	1030 억	14519678	N	N	0	N	N
8	20231130	100304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1955	45	2	2.36	993680454	513118	53.28	1914	1959	1914	2480	1337	1910	1936.55	7.05	0	272127	1929	1919	1909	1899	1889	1914	1894	1030	570	500	1410	1	1	205848151	4024	11.78	1.88	12	0.25	166.00	1039.00	3085	20230802	-36.63	1460	20230103	33.90	3085	-36.63	20230802	1460	33.90	20230103	3085	-36.63	20230802	1460	33.90	20230103	3.58	N	011930	500	1030 억	14519678	N	N	0	N	N
9	20231130	090306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1916	6	2	0.31	49088041	25624	2.66	1914	1920	1914	2480	1337	1910	1915.71	7.05	0	8075	1929	1919	1909	1899	1889	1914	1894	1030	570	500	1410	1	1	205848151	3944	11.54	1.84	12	0.01	166.00	1039.00	3085	20230802	-37.89	1460	20230103	31.23	3085	-37.89	20230802	1460	31.23	20230103	3085	-37.89	20230802	1460	31.23	20230103	3.58	N	011930	500	1030 억	14519678	N	N	0	N	N
10	20231129	160305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1910	-3	5	-0.16	1826615480	956936	96.81	1915	1919	1899	2485	1340	1913	1908.82	6.99	0	129536	1953	1933	1923	1903	1893	1928	1898	1030	572	500	1410	1	1	205848151	3932	11.51	1.84	12	0.46	166.00	1039.00	3085	20230802	-38.09	1460	20230103	30.82	3085	-38.09	20230802	1460	30.82	20230103	3085	-38.09	20230802	1460	30.82	20230103	3.55	N	011930	500	1030 억	14383675	N	N	5007	N	N
11	20231129	150307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1905	-8	5	-0.42	1551091027	812237	82.17	1915	1919	1899	2485	1340	1913	1909.65	6.99	0	63600	1953	1933	1923	1903	1893	1928	1898	1030	572	500	1410	1	1	205848151	3921	11.48	1.83	12	0.39	166.00	1039.00	3085	20230802	-38.25	1460	20230103	30.48	3085	-38.25	20230802	1460	30.48	20230103	3085	-38.25	20230802	1460	30.48	20230103	3.55	N	011930	500	1030 억	14383675	N	N	5007	N	N
12	20231129	140306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1916	3	2	0.16	1250610418	654795	66.24	1915	1919	1899	2485	1340	1913	1909.93	6.99	0	56413	1953	1933	1923	1903	1893	1928	1898	1030	572	500	1410	1	1	205848151	3944	11.54	1.84	12	0.32	166.00	1039.00	3085	20230802	-37.89	1460	20230103	31.23	3085	-37.89	20230802	1460	31.23	20230103	3085	-37.89	20230802	1460	31.23	20230103	3.55	N	011930	500	1030 억	14383675	N	N	5007	N	N
13	20231129	130308	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1915	2	2	0.10	1062013428	556399	56.29	1915	1919	1899	2485	1340	1913	1908.73	6.99	0	-10194	1953	1933	1923	1903	1893	1928	1898	1030	572	500	1410	1	1	205848151	3942	11.54	1.84	12	0.27	166.00	1039.00	3085	20230802	-37.93	1460	20230103	31.16	3085	-37.93	20230802	1460	31.16	20230103	3085	-37.93	20230802	1460	31.16	20230103	3.55	N	011930	500	1030 억	14383675	N	N	5007	N	N
14	20231129	120307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1915	2	2	0.10	932966085	489031	49.47	1915	1919	1899	2485	1340	1913	1907.79	6.99	0	-26936	1953	1933	1923	1903	1893	1928	1898	1030	572	500	1410	1	1	205848151	3942	11.54	1.84	12	0.24	166.00	1039.00	3085	20230802	-37.93	1460	20230103	31.16	3085	-37.93	20230802	1460	31.16	20230103	3085	-37.93	20230802	1460	31.16	20230103	3.55	N	011930	500	1030 억	14383675	N	N	5007	N	N
15	20231129	110306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1915	2	2	0.10	836348200	438580	44.37	1915	1917	1899	2485	1340	1913	1906.95	6.99	0	-44171	1953	1933	1923	1903	1893	1928	1898	1030	572	500	1410	1	1	205848151	3942	11.54	1.84	12	0.21	166.00	1039.00	3085	20230802	-37.93	1460	20230103	31.16	3085	-37.93	20230802	1460	31.16	20230103	3085	-37.93	20230802	1460	31.16	20230103	3.55	N	011930	500	1030 억	14383675	N	N	5007	N	N
16	20231129	100305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1914	1	2	0.05	561880170	294892	29.83	1915	1917	1899	2485	1340	1913	1905.38	6.99	0	-120137	1953	1933	1923	1903	1893	1928	1898	1030	572	500	1410	1	1	205848151	3940	11.53	1.84	12	0.14	166.00	1039.00	3085	20230802	-37.96	1460	20230103	31.10	3085	-37.96	20230802	1460	31.10	20230103	3085	-37.96	20230802	1460	31.10	20230103	3.55	N	011930	500	1030 억	14383675	N	N	5007	N	N
17	20231129	090304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1915	2	2	0.10	14216045	7426	0.75	1915	1916	1913	2485	1340	1913	1914.36	6.99	0	-3773	1953	1933	1923	1903	1893	1928	1898	1030	572	500	1410	1	1	205848151	3942	11.54	1.84	12	0.00	166.00	1039.00	3085	20230802	-37.93	1460	20230103	31.16	3085	-37.93	20230802	1460	31.16	20230103	3085	-37.93	20230802	1460	31.16	20230103	3.55	N	011930	500	1030 억	14383675	N	N	5007	N	N
18	20231128	160306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1913	-16	5	-0.83	1839730805	956240	124.19	1930	1943	1913	2505	1351	1929	1924.01	7.06	-2338	-161875	1967	1948	1933	1914	1899	1940	1906	1030	576	500	1420	1	1	205848151	3938	11.52	1.84	12	0.46	166.00	1039.00	3085	20230802	-37.99	1460	20230103	31.03	3085	-37.99	20230802	1460	31.03	20230103	3085	-37.99	20230802	1460	31.03	20230103	3.59	N	011930	500	1030 억	14531875	N	N	5007	N	N
19	20231128	150249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1918	-11	5	-0.57	1585812725	823598	106.97	1930	1943	1915	2505	1351	1929	1925.47	7.06	-2338	-145217	1967	1948	1933	1914	1899	1940	1906	1030	576	500	1420	1	1	205848151	3948	11.55	1.85	12	0.40	166.00	1039.00	3085	20230802	-37.83	1460	20230103	31.37	3085	-37.83	20230802	1460	31.37	20230103	3085	-37.83	20230802	1460	31.37	20230103	3.59	N	011930	500	1030 억	14531875	N	N	1296	N	N
20	20231128	140304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1917	-12	5	-0.62	1372440655	712287	92.51	1930	1943	1916	2505	1351	1929	1926.81	7.06	-2338	-126700	1967	1948	1933	1914	1899	1940	1906	1030	576	500	1420	1	1	205848151	3946	11.55	1.85	12	0.35	166.00	1039.00	3085	20230802	-37.86	1460	20230103	31.30	3085	-37.86	20230802	1460	31.30	20230103	3085	-37.86	20230802	1460	31.30	20230103	3.59	N	011930	500	1030 억	14531875	N	N	1296	N	N
21	20231128	130304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1923	-6	5	-0.31	1150948697	596828	77.51	1930	1943	1920	2505	1351	1929	1928.44	7.06	-2338	-95358	1967	1948	1933	1914	1899	1940	1906	1030	576	500	1420	1	1	205848151	3958	11.58	1.85	12	0.29	166.00	1039.00	3085	20230802	-37.67	1460	20230103	31.71	3085	-37.67	20230802	1460	31.71	20230103	3085	-37.67	20230802	1460	31.71	20230103	3.59	N	011930	500	1030 억	14531875	N	N	1296	N	N
22	20231128	120304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1923	-6	5	-0.31	894995381	463702	60.22	1930	1943	1922	2505	1351	1929	1930.11	7.06	-2338	-27628	1967	1948	1933	1914	1899	1940	1906	1030	576	500	1420	1	1	205848151	3958	11.58	1.85	12	0.23	166.00	1039.00	3085	20230802	-37.67	1460	20230103	31.71	3085	-37.67	20230802	1460	31.71	20230103	3085	-37.67	20230802	1460	31.71	20230103	3.59	N	011930	500	1030 억	14531875	N	N	1296	N	N
23	20231128	110304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1929	0	3	0.00	619669932	320681	41.65	1930	1943	1922	2505	1351	1929	1932.36	7.06	-2338	-36743	1967	1948	1933	1914	1899	1940	1906	1030	576	500	1420	1	1	205848151	3971	11.62	1.86	12	0.16	166.00	1039.00	3085	20230802	-37.47	1460	20230103	32.12	3085	-37.47	20230802	1460	32.12	20230103	3085	-37.47	20230802	1460	32.12	20230103	3.59	N	011930	500	1030 억	14531875	N	N	1296	N	N
24	20231128	100305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1922	-7	5	-0.36	456342324	235941	30.64	1930	1943	1922	2505	1351	1929	1934.14	7.06	-2338	-56476	1967	1948	1933	1914	1899	1940	1906	1030	576	500	1420	1	1	205848151	3956	11.58	1.85	12	0.11	166.00	1039.00	3085	20230802	-37.70	1460	20230103	31.64	3085	-37.70	20230802	1460	31.64	20230103	3085	-37.70	20230802	1460	31.64	20230103	3.59	N	011930	500	1030 억	14531875	N	N	1296	N	N
25	20231128	090303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1929	0	3	0.00	28308200	14658	1.90	1930	1936	1929	2505	1351	1929	1931.28	7.06	-2338	2377	1967	1948	1933	1914	1899	1940	1906	1030	576	500	1420	1	1	205848151	3971	11.62	1.86	12	0.01	166.00	1039.00	3085	20230802	-37.47	1460	20230103	32.12	3085	-37.47	20230802	1460	32.12	20230103	3085	-37.47	20230802	1460	32.12	20230103	3.59	N	011930	500	1030 억	14531875	N	N	1296	N	N
26	20231127	160305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1929	-20	5	-1.03	1463803709	758829	99.32	1952	1952	1918	2530	1365	1949	1929.03	7.10	-2338	-88986	1975	1961	1944	1930	1913	1969	1938	1030	581	500	1440	1	1	205848151	3971	11.62	1.86	12	0.37	166.00	1039.00	3085	20230802	-37.47	1460	20230103	32.12	3085	-37.47	20230802	1460	32.12	20230103	3085	-37.47	20230802	1460	32.12	20230103	3.57	N	011930	500	1030 억	14615253	N	N	1296	N	N
27	20231127	150303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1929	-20	5	-1.03	1351632057	700663	91.71	1952	1952	1918	2530	1365	1949	1929.07	7.10	-2338	-93574	1975	1961	1944	1930	1913	1969	1938	1030	581	500	1440	1	1	205848151	3971	11.62	1.86	12	0.34	166.00	1039.00	3085	20230802	-37.47	1460	20230103	32.12	3085	-37.47	20230802	1460	32.12	20230103	3085	-37.47	20230802	1460	32.12	20230103	3.57	N	011930	500	1030 억	14615253	N	N	0	N	N
28	20231127	140305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1933	-16	5	-0.82	1244309046	645061	84.43	1952	1952	1918	2530	1365	1949	1928.98	7.10	-2338	-86535	1975	1961	1944	1930	1913	1969	1938	1030	581	500	1440	1	1	205848151	3979	11.64	1.86	12	0.31	166.00	1039.00	3085	20230802	-37.34	1460	20230103	32.40	3085	-37.34	20230802	1460	32.40	20230103	3085	-37.34	20230802	1460	32.40	20230103	3.57	N	011930	500	1030 억	14615253	N	N	0	N	N
29	20231127	130305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1928	-21	5	-1.08	1065617115	552222	72.28	1952	1952	1918	2530	1365	1949	1929.69	7.10	-2338	-80737	1975	1961	1944	1930	1913	1969	1938	1030	581	500	1440	1	1	205848151	3969	11.61	1.86	12	0.27	166.00	1039.00	3085	20230802	-37.50	1460	20230103	32.05	3085	-37.50	20230802	1460	32.05	20230103	3085	-37.50	20230802	1460	32.05	20230103	3.57	N	011930	500	1030 억	14615253	N	N	0	N	N
30	20231127	120304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1928	-21	5	-1.08	719428938	372171	48.71	1952	1952	1921	2530	1365	1949	1933.06	7.10	-2338	-8530	1975	1961	1944	1930	1913	1969	1938	1030	581	500	1440	1	1	205848151	3969	11.61	1.86	12	0.18	166.00	1039.00	3085	20230802	-37.50	1460	20230103	32.05	3085	-37.50	20230802	1460	32.05	20230103	3085	-37.50	20230802	1460	32.05	20230103	3.57	N	011930	500	1030 억	14615253	N	N	0	N	N
31	20231127	110301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1940	-9	5	-0.46	627543150	324635	42.49	1952	1952	1921	2530	1365	1949	1933.07	7.10	-2338	-875	1975	1961	1944	1930	1913	1969	1938	1030	581	500	1440	1	1	205848151	3993	11.69	1.87	12	0.16	166.00	1039.00	3085	20230802	-37.12	1460	20230103	32.88	3085	-37.12	20230802	1460	32.88	20230103	3085	-37.12	20230802	1460	32.88	20230103	3.57	N	011930	500	1030 억	14615253	N	N	0	N	N
32	20231127	100300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1932	-17	5	-0.87	461862198	238854	31.26	1952	1952	1921	2530	1365	1949	1933.66	7.10	-2338	-31450	1975	1961	1944	1930	1913	1969	1938	1030	581	500	1440	1	1	205848151	3977	11.64	1.86	12	0.12	166.00	1039.00	3085	20230802	-37.37	1460	20230103	32.33	3085	-37.37	20230802	1460	32.33	20230103	3085	-37.37	20230802	1460	32.33	20230103	3.57	N	011930	500	1030 억	14615253	N	N	0	N	N
33	20231127	090301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1942	-7	5	-0.36	40255947	20670	2.71	1952	1952	1942	2530	1365	1949	1947.55	7.10	-2338	-10891	1975	1961	1944	1930	1913	1969	1938	1030	581	500	1440	1	1	205848151	3998	11.70	1.87	12	0.01	166.00	1039.00	3085	20230802	-37.05	1460	20230103	33.01	3085	-37.05	20230802	1460	33.01	20230103	3085	-37.05	20230802	1460	33.01	20230103	3.57	N	011930	500	1030 억	14615253	N	N	0	N	N
34	20231124	160257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1949	23	2	1.19	1479545057	760179	72.31	1928	1958	1927	2500	1349	1926	1946.30	7.00	11220	208449	1992	1958	1940	1906	1888	1950	1898	1030	574	500	1420	1	1	205848151	4012	11.74	1.88	12	0.37	166.00	1039.00	3085	20230802	-36.82	1460	20230103	33.49	3085	-36.82	20230802	1460	33.49	20230103	3085	-36.82	20230802	1460	33.49	20230103	3.54	N	011930	500	1030 억	14411339	N	N	0	N	N
35	20231124	150303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1947	21	2	1.09	1348921178	693013	65.92	1928	1958	1927	2500	1349	1926	1946.46	7.00	11220	188721	1992	1958	1940	1906	1888	1950	1898	1030	574	500	1420	1	1	205848151	4008	11.73	1.87	12	0.34	166.00	1039.00	3085	20230802	-36.89	1460	20230103	33.36	3085	-36.89	20230802	1460	33.36	20230103	3085	-36.89	20230802	1460	33.36	20230103	3.54	N	011930	500	1030 억	14411339	N	N	0	N	N
36	20231124	140303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1950	24	2	1.25	1139221706	585256	55.67	1928	1958	1927	2500	1349	1926	1946.54	7.00	11220	179557	1992	1958	1940	1906	1888	1950	1898	1030	574	500	1420	1	1	205848151	4014	11.75	1.88	12	0.28	166.00	1039.00	3085	20230802	-36.79	1460	20230103	33.56	3085	-36.79	20230802	1460	33.56	20230103	3085	-36.79	20230802	1460	33.56	20230103	3.54	N	011930	500	1030 억	14411339	N	N	0	N	N
37	20231124	130302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1954	28	2	1.45	1008155917	518109	49.28	1928	1958	1927	2500	1349	1926	1945.84	7.00	11220	161785	1992	1958	1940	1906	1888	1950	1898	1030	574	500	1420	1	1	205848151	4022	11.77	1.88	12	0.25	166.00	1039.00	3085	20230802	-36.66	1460	20230103	33.84	3085	-36.66	20230802	1460	33.84	20230103	3085	-36.66	20230802	1460	33.84	20230103	3.54	N	011930	500	1030 억	14411339	N	N	0	N	N
38	20231124	120304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1958	32	2	1.66	892815925	459110	43.67	1928	1958	1927	2500	1349	1926	1944.67	7.00	11220	143382	1992	1958	1940	1906	1888	1950	1898	1030	574	500	1420	1	1	205848151	4031	11.80	1.88	12	0.22	166.00	1039.00	3085	20230802	-36.53	1460	20230103	34.11	3085	-36.53	20230802	1460	34.11	20230103	3085	-36.53	20230802	1460	34.11	20230103	3.54	N	011930	500	1030 억	14411339	N	N	0	N	N
39	20231124	110302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1946	20	2	1.04	644965377	332091	31.59	1928	1953	1927	2500	1349	1926	1942.13	7.00	11220	81863	1992	1958	1940	1906	1888	1950	1898	1030	574	500	1420	1	1	205848151	4006	11.72	1.87	12	0.16	166.00	1039.00	3085	20230802	-36.92	1460	20230103	33.29	3085	-36.92	20230802	1460	33.29	20230103	3085	-36.92	20230802	1460	33.29	20230103	3.54	N	011930	500	1030 억	14411339	N	N	0	N	N
40	20231124	100300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1948	22	2	1.14	409784636	211354	20.10	1928	1951	1927	2500	1349	1926	1938.85	7.00	11220	22955	1992	1958	1940	1906	1888	1950	1898	1030	574	500	1420	1	1	205848151	4010	11.73	1.87	12	0.10	166.00	1039.00	3085	20230802	-36.86	1460	20230103	33.42	3085	-36.86	20230802	1460	33.42	20230103	3085	-36.86	20230802	1460	33.42	20230103	3.54	N	011930	500	1030 억	14411339	N	N	0	N	N
41	20231124	090301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1930	4	2	0.21	29069155	15065	1.43	1928	1934	1928	2500	1349	1926	1929.58	7.00	11220	3782	1992	1958	1940	1906	1888	1950	1898	1030	574	500	1420	1	1	205848151	3973	11.63	1.86	12	0.01	166.00	1039.00	3085	20230802	-37.44	1460	20230103	32.19	3085	-37.44	20230802	1460	32.19	20230103	3085	-37.44	20230802	1460	32.19	20230103	3.54	N	011930	500	1030 억	14411339	N	N	0	N	N
42	20231123	160258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1926	-29	5	-1.48	2025566156	1040254	117.55	1968	1974	1922	2540	1369	1955	1947.21	7.09	0	-222737	1979	1966	1957	1944	1935	1962	1940	1030	585	500	1440	1	1	205848151	3965	11.60	1.85	12	0.51	166.00	1039.00	3085	20230802	-37.57	1460	20230103	31.92	3085	-37.57	20230802	1460	31.92	20230103	3085	-37.57	20230802	1460	31.92	20230103	3.51	N	011930	500	1030 억	14592210	N	N	19768	N	N
43	20231123	150306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1923	-32	5	-1.64	1825697199	936381	105.81	1968	1974	1923	2540	1369	1955	1949.73	7.09	0	-208371	1979	1966	1957	1944	1935	1962	1940	1030	585	500	1440	1	1	205848151	3958	11.58	1.85	12	0.45	166.00	1039.00	3085	20230802	-37.67	1460	20230103	31.71	3085	-37.67	20230802	1460	31.71	20230103	3085	-37.67	20230802	1460	31.71	20230103	3.51	N	011930	500	1030 억	14592210	N	N	19768	N	N
44	20231123	140303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1944	-11	5	-0.56	1303292973	665945	75.25	1968	1974	1943	2540	1369	1955	1957.06	7.09	0	-88831	1979	1966	1957	1944	1935	1962	1940	1030	585	500	1440	1	1	205848151	4002	11.71	1.87	12	0.32	166.00	1039.00	3085	20230802	-36.99	1460	20230103	33.15	3085	-36.99	20230802	1460	33.15	20230103	3085	-36.99	20230802	1460	33.15	20230103	3.51	N	011930	500	1030 억	14592210	N	N	19768	N	N
45	20231123	130304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1952	-3	5	-0.15	1009938902	515315	58.23	1968	1974	1951	2540	1369	1955	1959.86	7.09	0	-29854	1979	1966	1957	1944	1935	1962	1940	1030	585	500	1440	1	1	205848151	4018	11.76	1.88	12	0.25	166.00	1039.00	3085	20230802	-36.73	1460	20230103	33.70	3085	-36.73	20230802	1460	33.70	20230103	3085	-36.73	20230802	1460	33.70	20230103	3.51	N	011930	500	1030 억	14592210	N	N	19768	N	N
46	20231123	120301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1958	3	2	0.15	836396113	426599	48.20	1968	1974	1951	2540	1369	1955	1960.63	7.09	0	-239	1979	1966	1957	1944	1935	1962	1940	1030	585	500	1440	1	1	205848151	4031	11.80	1.88	12	0.21	166.00	1039.00	3085	20230802	-36.53	1460	20230103	34.11	3085	-36.53	20230802	1460	34.11	20230103	3085	-36.53	20230802	1460	34.11	20230103	3.51	N	011930	500	1030 억	14592210	N	N	19768	N	N
47	20231123	110304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1963	8	2	0.41	659945652	336618	38.04	1968	1974	1951	2540	1369	1955	1960.54	7.09	0	6116	1979	1966	1957	1944	1935	1962	1940	1030	585	500	1440	1	1	205848151	4041	11.83	1.89	12	0.16	166.00	1039.00	3085	20230802	-36.37	1460	20230103	34.45	3085	-36.37	20230802	1460	34.45	20230103	3085	-36.37	20230802	1460	34.45	20230103	3.51	N	011930	500	1030 억	14592210	N	N	19768	N	N
48	20231123	100301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1957	2	2	0.10	448722335	228897	25.86	1968	1974	1951	2540	1369	1955	1960.39	7.09	0	-26815	1979	1966	1957	1944	1935	1962	1940	1030	585	500	1440	1	1	205848151	4028	11.79	1.88	12	0.11	166.00	1039.00	3085	20230802	-36.56	1460	20230103	34.04	3085	-36.56	20230802	1460	34.04	20230103	3085	-36.56	20230802	1460	34.04	20230103	3.51	N	011930	500	1030 억	14592210	N	N	19768	N	N
49	20231123	090259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1961	6	2	0.31	81670840	41691	4.71	1968	1968	1955	2540	1369	1955	1959.07	7.09	0	-29355	1979	1966	1957	1944	1935	1962	1940	1030	585	500	1440	1	1	205848151	4037	11.81	1.89	12	0.02	166.00	1039.00	3085	20230802	-36.43	1460	20230103	34.32	3085	-36.43	20230802	1460	34.32	20230103	3085	-36.43	20230802	1460	34.32	20230103	3.51	N	011930	500	1030 억	14592210	N	N	19768	N	N
50	20231122	160254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1955	-23	5	-1.16	1720060303	880388	90.63	1970	1970	1948	2570	1385	1978	1953.75	7.10	0	-47628	1999	1988	1981	1970	1963	1985	1967	1030	592	500	1460	1	1	205848151	4024	11.78	1.88	12	0.43	166.00	1039.00	3085	20230802	-36.63	1460	20230103	33.90	3085	-36.63	20230802	1460	33.90	20230103	3085	-36.63	20230802	1460	33.90	20230103	3.52	N	011930	500	1030 억	14606086	N	N	19768	N	N
51	20231122	150258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1956	-22	5	-1.11	1592122275	814982	83.90	1970	1970	1948	2570	1385	1978	1953.57	7.10	0	-31639	1999	1988	1981	1970	1963	1985	1967	1030	592	500	1460	1	1	205848151	4026	11.78	1.88	12	0.40	166.00	1039.00	3085	20230802	-36.60	1460	20230103	33.97	3085	-36.60	20230802	1460	33.97	20230103	3085	-36.60	20230802	1460	33.97	20230103	3.52	N	011930	500	1030 억	14606086	N	N	16827	N	N
52	20231122	140253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1961	-17	5	-0.86	1393057398	713272	73.43	1970	1970	1948	2570	1385	1978	1953.05	7.10	0	-35604	1999	1988	1981	1970	1963	1985	1967	1030	592	500	1460	1	1	205848151	4037	11.81	1.89	12	0.35	166.00	1039.00	3085	20230802	-36.43	1460	20230103	34.32	3085	-36.43	20230802	1460	34.32	20230103	3085	-36.43	20230802	1460	34.32	20230103	3.52	N	011930	500	1030 억	14606086	N	N	16827	N	N
53	20231122	130305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1950	-28	5	-1.42	1225279641	627425	64.59	1970	1970	1948	2570	1385	1978	1952.87	7.10	0	-66969	1999	1988	1981	1970	1963	1985	1967	1030	592	500	1460	1	1	205848151	4014	11.75	1.88	12	0.30	166.00	1039.00	3085	20230802	-36.79	1460	20230103	33.56	3085	-36.79	20230802	1460	33.56	20230103	3085	-36.79	20230802	1460	33.56	20230103	3.52	N	011930	500	1030 억	14606086	N	N	16827	N	N
54	20231122	120305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1951	-27	5	-1.37	1043229189	534097	54.98	1970	1970	1948	2570	1385	1978	1953.26	7.10	0	-66727	1999	1988	1981	1970	1963	1985	1967	1030	592	500	1460	1	1	205848151	4016	11.75	1.88	12	0.26	166.00	1039.00	3085	20230802	-36.76	1460	20230103	33.63	3085	-36.76	20230802	1460	33.63	20230103	3085	-36.76	20230802	1460	33.63	20230103	3.52	N	011930	500	1030 억	14606086	N	N	16827	N	N
55	20231122	110313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1951	-27	5	-1.37	890458236	455779	46.92	1970	1970	1948	2570	1385	1978	1953.71	7.10	0	-68152	1999	1988	1981	1970	1963	1985	1967	1030	592	500	1460	1	1	205848151	4016	11.75	1.88	12	0.22	166.00	1039.00	3085	20230802	-36.76	1460	20230103	33.63	3085	-36.76	20230802	1460	33.63	20230103	3085	-36.76	20230802	1460	33.63	20230103	3.52	N	011930	500	1030 억	14606086	N	N	16827	N	N
56	20231122	100307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1953	-25	5	-1.26	632344478	323411	33.29	1970	1970	1949	2570	1385	1978	1955.23	7.10	0	-63844	1999	1988	1981	1970	1963	1985	1967	1030	592	500	1460	1	1	205848151	4020	11.77	1.88	12	0.16	166.00	1039.00	3085	20230802	-36.69	1460	20230103	33.77	3085	-36.69	20230802	1460	33.77	20230103	3085	-36.69	20230802	1460	33.77	20230103	3.52	N	011930	500	1030 억	14606086	N	N	16827	N	N
57	20231122	090255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1955	-23	5	-1.16	53566969	27254	2.81	1970	1970	1950	2570	1385	1978	1965.47	7.10	0	-12184	1999	1988	1981	1970	1963	1985	1967	1030	592	500	1460	1	1	205848151	4024	11.78	1.88	12	0.01	166.00	1039.00	3085	20230802	-36.63	1460	20230103	33.90	3085	-36.63	20230802	1460	33.90	20230103	3085	-36.63	20230802	1460	33.90	20230103	3.52	N	011930	500	1030 억	14606086	N	N	16827	N	N
58	20231121	160257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1978	8	2	0.41	1907904947	962143	136.65	1991	1992	1974	2560	1379	1970	1982.98	7.16	0	-146644	2006	1988	1957	1939	1908	1997	1948	1030	590	500	1450	1	1	205848151	4072	11.92	1.90	12	0.47	166.00	1039.00	3085	20230802	-35.88	1460	20230103	35.48	3085	-35.88	20230802	1460	35.48	20230103	3085	-35.88	20230802	1460	35.48	20230103	3.49	N	011930	500	1030 억	14745307	N	N	16827	N	N
59	20231121	150256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1975	5	2	0.25	1789892447	902423	128.17	1991	1992	1975	2560	1379	1970	1983.43	7.16	0	-146981	2006	1988	1957	1939	1908	1997	1948	1030	590	500	1450	1	1	205848151	4066	11.90	1.90	12	0.44	166.00	1039.00	3085	20230802	-35.98	1460	20230103	35.27	3085	-35.98	20230802	1460	35.27	20230103	3085	-35.98	20230802	1460	35.27	20230103	3.49	N	011930	500	1030 억	14745307	N	N	674	N	N
60	20231121	140253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1983	13	2	0.66	1524006036	768130	109.09	1991	1992	1976	2560	1379	1970	1984.05	7.16	0	-116635	2006	1988	1957	1939	1908	1997	1948	1030	590	500	1450	1	1	205848151	4082	11.95	1.91	12	0.37	166.00	1039.00	3085	20230802	-35.72	1460	20230103	35.82	3085	-35.72	20230802	1460	35.82	20230103	3085	-35.72	20230802	1460	35.82	20230103	3.49	N	011930	500	1030 억	14745307	N	N	674	N	N
61	20231121	130254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1988	18	2	0.91	1338783524	674797	95.84	1991	1992	1976	2560	1379	1970	1983.98	7.16	0	-88406	2006	1988	1957	1939	1908	1997	1948	1030	590	500	1450	1	1	205848151	4092	11.98	1.91	12	0.33	166.00	1039.00	3085	20230802	-35.56	1460	20230103	36.16	3085	-35.56	20230802	1460	36.16	20230103	3085	-35.56	20230802	1460	36.16	20230103	3.49	N	011930	500	1030 억	14745307	N	N	674	N	N
62	20231121	120253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1983	13	2	0.66	981320263	494857	70.28	1991	1992	1976	2560	1379	1970	1983.04	7.16	0	-60955	2006	1988	1957	1939	1908	1997	1948	1030	590	500	1450	1	1	205848151	4082	11.95	1.91	12	0.24	166.00	1039.00	3085	20230802	-35.72	1460	20230103	35.82	3085	-35.72	20230802	1460	35.82	20230103	3085	-35.72	20230802	1460	35.82	20230103	3.49	N	011930	500	1030 억	14745307	N	N	674	N	N
63	20231121	110252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1980	10	2	0.51	801462750	404023	57.38	1991	1992	1976	2560	1379	1970	1983.71	7.16	0	-36750	2006	1988	1957	1939	1908	1997	1948	1030	590	500	1450	1	1	205848151	4076	11.93	1.91	12	0.20	166.00	1039.00	3085	20230802	-35.82	1460	20230103	35.62	3085	-35.82	20230802	1460	35.62	20230103	3085	-35.82	20230802	1460	35.62	20230103	3.49	N	011930	500	1030 억	14745307	N	N	674	N	N
64	20231121	100248	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1984	14	2	0.71	558272044	281417	39.97	1991	1992	1976	2560	1379	1970	1983.79	7.16	0	-43264	2006	1988	1957	1939	1908	1997	1948	1030	590	500	1450	1	1	205848151	4084	11.95	1.91	12	0.14	166.00	1039.00	3085	20230802	-35.69	1460	20230103	35.89	3085	-35.69	20230802	1460	35.89	20230103	3085	-35.69	20230802	1460	35.89	20230103	3.49	N	011930	500	1030 억	14745307	N	N	674	N	N
65	20231121	090250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1987	17	2	0.86	76337405	38374	5.45	1991	1991	1986	2560	1379	1970	1989.35	7.16	0	-21397	2006	1988	1957	1939	1908	1997	1948	1030	590	500	1450	1	1	205848151	4090	11.97	1.91	12	0.02	166.00	1039.00	3085	20230802	-35.59	1460	20230103	36.10	3085	-35.59	20230802	1460	36.10	20230103	3085	-35.59	20230802	1460	36.10	20230103	3.49	N	011930	500	1030 억	14745307	N	N	674	N	N
66	20231120	160250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1970	30	2	1.55	1372134993	698975	86.04	1939	1975	1926	2520	1358	1940	1963.00	7.12	0	80740	2016	1978	1957	1919	1898	1967	1908	1030	580	500	1430	1	1	205848151	4055	11.87	1.90	12	0.34	166.00	1039.00	3085	20230802	-36.14	1460	20230103	34.93	3085	-36.14	20230802	1460	34.93	20230103	3085	-36.14	20230802	1460	34.93	20230103	3.51	N	011930	500	1030 억	14656872	N	N	674	N	N
67	20231120	150253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1971	31	2	1.60	1257087978	640565	78.85	1939	1975	1926	2520	1358	1940	1962.47	7.12	0	84599	2016	1978	1957	1919	1898	1967	1908	1030	580	500	1430	1	1	205848151	4057	11.87	1.90	12	0.31	166.00	1039.00	3085	20230802	-36.11	1460	20230103	35.00	3085	-36.11	20230802	1460	35.00	20230103	3085	-36.11	20230802	1460	35.00	20230103	3.51	N	011930	500	1030 억	14656872	N	N	10627	N	N
68	20231120	140253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1971	31	2	1.60	1086351486	553890	68.18	1939	1975	1926	2520	1358	1940	1961.31	7.12	0	88787	2016	1978	1957	1919	1898	1967	1908	1030	580	500	1430	1	1	205848151	4057	11.87	1.90	12	0.27	166.00	1039.00	3085	20230802	-36.11	1460	20230103	35.00	3085	-36.11	20230802	1460	35.00	20230103	3085	-36.11	20230802	1460	35.00	20230103	3.51	N	011930	500	1030 억	14656872	N	N	10627	N	N
69	20231120	130251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1969	29	2	1.49	919003008	469017	57.74	1939	1975	1926	2520	1358	1940	1959.42	7.12	0	59521	2016	1978	1957	1919	1898	1967	1908	1030	580	500	1430	1	1	205848151	4053	11.86	1.90	12	0.23	166.00	1039.00	3085	20230802	-36.18	1460	20230103	34.86	3085	-36.18	20230802	1460	34.86	20230103	3085	-36.18	20230802	1460	34.86	20230103	3.51	N	011930	500	1030 억	14656872	N	N	10627	N	N
70	20231120	120250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1967	27	2	1.39	785941901	401371	49.41	1939	1975	1926	2520	1358	1940	1958.14	7.12	0	57552	2016	1978	1957	1919	1898	1967	1908	1030	580	500	1430	1	1	205848151	4049	11.85	1.89	12	0.19	166.00	1039.00	3085	20230802	-36.24	1460	20230103	34.73	3085	-36.24	20230802	1460	34.73	20230103	3085	-36.24	20230802	1460	34.73	20230103	3.51	N	011930	500	1030 억	14656872	N	N	10627	N	N
71	20231120	110250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1972	32	2	1.65	655441892	335158	41.26	1939	1973	1926	2520	1358	1940	1955.62	7.12	0	62869	2016	1978	1957	1919	1898	1967	1908	1030	580	500	1430	1	1	205848151	4059	11.88	1.90	12	0.16	166.00	1039.00	3085	20230802	-36.08	1460	20230103	35.07	3085	-36.08	20230802	1460	35.07	20230103	3085	-36.08	20230802	1460	35.07	20230103	3.51	N	011930	500	1030 억	14656872	N	N	10627	N	N
72	20231120	100250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1964	24	2	1.24	440741396	226019	27.82	1939	1968	1926	2520	1358	1940	1950.02	7.12	0	10111	2016	1978	1957	1919	1898	1967	1908	1030	580	500	1430	1	1	205848151	4043	11.83	1.89	12	0.11	166.00	1039.00	3085	20230802	-36.34	1460	20230103	34.52	3085	-36.34	20230802	1460	34.52	20230103	3085	-36.34	20230802	1460	34.52	20230103	3.51	N	011930	500	1030 억	14656872	N	N	10627	N	N
73	20231120	090251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1929	-11	5	-0.57	48700361	25169	3.10	1939	1939	1926	2520	1358	1940	1934.93	7.12	0	-11803	2016	1978	1957	1919	1898	1967	1908	1030	580	500	1430	1	1	205848151	3971	11.62	1.86	12	0.01	166.00	1039.00	3085	20230802	-37.47	1460	20230103	32.12	3085	-37.47	20230802	1460	32.12	20230103	3085	-37.47	20230802	1460	32.12	20230103	3.51	N	011930	500	1030 억	14656872	N	N	10627	N	N
74	20231117	160256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1940	-27	5	-1.37	1579562871	808110	106.86	1995	1995	1936	2555	1377	1967	1954.64	7.28	0	-346624	1992	1979	1965	1952	1938	1972	1945	1030	588	500	1450	1	1	205848151	3993	11.69	1.87	12	0.39	166.00	1039.00	3085	20230802	-37.12	1460	20230103	32.88	3085	-37.12	20230802	1460	32.88	20230103	3085	-37.12	20230802	1460	32.88	20230103	3.54	N	011930	500	1030 억	14986919	N	N	10627	N	N
75	20231117	150258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1942	-25	5	-1.27	1438180388	735249	97.23	1995	1995	1936	2555	1377	1967	1956.05	7.28	0	-344778	1992	1979	1965	1952	1938	1972	1945	1030	588	500	1450	1	1	205848151	3998	11.70	1.87	12	0.36	166.00	1039.00	3085	20230802	-37.05	1460	20230103	33.01	3085	-37.05	20230802	1460	33.01	20230103	3085	-37.05	20230802	1460	33.01	20230103	3.54	N	011930	500	1030 억	14986919	N	N	3996	N	N
76	20231117	140257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1953	-14	5	-0.71	1242299928	634593	83.92	1995	1995	1936	2555	1377	1967	1957.63	7.28	0	-323187	1992	1979	1965	1952	1938	1972	1945	1030	588	500	1450	1	1	205848151	4020	11.77	1.88	12	0.31	166.00	1039.00	3085	20230802	-36.69	1460	20230103	33.77	3085	-36.69	20230802	1460	33.77	20230103	3085	-36.69	20230802	1460	33.77	20230103	3.54	N	011930	500	1030 억	14986919	N	N	3996	N	N
77	20231117	130256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1950	-17	5	-0.86	1184832004	605129	80.02	1995	1995	1936	2555	1377	1967	1957.98	7.28	0	-321871	1992	1979	1965	1952	1938	1972	1945	1030	588	500	1450	1	1	205848151	4014	11.75	1.88	12	0.29	166.00	1039.00	3085	20230802	-36.79	1460	20230103	33.56	3085	-36.79	20230802	1460	33.56	20230103	3085	-36.79	20230802	1460	33.56	20230103	3.54	N	011930	500	1030 억	14986919	N	N	3996	N	N
78	20231117	120257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1952	-15	5	-0.76	1071484458	546926	72.32	1995	1995	1936	2555	1377	1967	1959.10	7.28	0	-299279	1992	1979	1965	1952	1938	1972	1945	1030	588	500	1450	1	1	205848151	4018	11.76	1.88	12	0.27	166.00	1039.00	3085	20230802	-36.73	1460	20230103	33.70	3085	-36.73	20230802	1460	33.70	20230103	3085	-36.73	20230802	1460	33.70	20230103	3.54	N	011930	500	1030 억	14986919	N	N	3996	N	N
79	20231117	110257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1947	-20	5	-1.02	1035341920	528401	69.87	1995	1995	1936	2555	1377	1967	1959.39	7.28	0	-295734	1992	1979	1965	1952	1938	1972	1945	1030	588	500	1450	1	1	205848151	4008	11.73	1.87	12	0.26	166.00	1039.00	3085	20230802	-36.89	1460	20230103	33.36	3085	-36.89	20230802	1460	33.36	20230103	3085	-36.89	20230802	1460	33.36	20230103	3.54	N	011930	500	1030 억	14986919	N	N	3996	N	N
80	20231117	100257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1958	-9	5	-0.46	771149769	393496	52.04	1995	1995	1936	2555	1377	1967	1959.74	7.28	0	-241712	1992	1979	1965	1952	1938	1972	1945	1030	588	500	1450	1	1	205848151	4031	11.80	1.88	12	0.19	166.00	1039.00	3085	20230802	-36.53	1460	20230103	34.11	3085	-36.53	20230802	1460	34.11	20230103	3085	-36.53	20230802	1460	34.11	20230103	3.54	N	011930	500	1030 억	14986919	N	N	3996	N	N
81	20231117	090257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1970	3	2	0.15	126911683	64083	8.47	1995	1995	1969	2555	1377	1967	1980.43	7.28	0	-43047	1992	1979	1965	1952	1938	1972	1945	1030	588	500	1450	1	1	205848151	4055	11.87	1.90	12	0.03	166.00	1039.00	3085	20230802	-36.14	1460	20230103	34.93	3085	-36.14	20230802	1460	34.93	20230103	3085	-36.14	20230802	1460	34.93	20230103	3.54	N	011930	500	1030 억	14986919	N	N	3996	N	N
82	20231116	160256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1971	1	2	0.05	1388948579	706722	39.10	1971	1978	1951	2560	1379	1970	1965.34	7.26	0	29241	2028	1998	1965	1935	1902	2014	1951	1030	590	500	1450	1	1	205848151	4057	11.87	1.90	12	0.34	166.00	1039.00	3085	20230802	-36.11	1460	20230103	35.00	3085	-36.11	20230802	1460	35.00	20230103	3085	-36.11	20230802	1460	35.00	20230103	3.55	N	011930	500	1030 억	14941647	N	N	24364	N	N
83	20231116	150256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1971	1	2	0.05	1241617765	631929	34.96	1971	1978	1951	2560	1379	1970	1964.81	7.26	0	27676	2028	1998	1965	1935	1902	2014	1951	1030	590	500	1450	1	1	205848151	4057	11.87	1.90	12	0.31	166.00	1039.00	3085	20230802	-36.11	1460	20230103	35.00	3085	-36.11	20230802	1460	35.00	20230103	3085	-36.11	20230802	1460	35.00	20230103	3.55	N	011930	500	1030 억	14941647	N	N	24364	N	N
84	20231116	140252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1971	1	2	0.05	1050354597	535001	29.60	1971	1976	1951	2560	1379	1970	1963.28	7.26	0	27180	2028	1998	1965	1935	1902	2014	1951	1030	590	500	1450	1	1	205848151	4057	11.87	1.90	12	0.26	166.00	1039.00	3085	20230802	-36.11	1460	20230103	35.00	3085	-36.11	20230802	1460	35.00	20230103	3085	-36.11	20230802	1460	35.00	20230103	3.55	N	011930	500	1030 억	14941647	N	N	24364	N	N
85	20231116	130256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1966	-4	5	-0.20	863954314	440477	24.37	1971	1975	1951	2560	1379	1970	1961.41	7.26	0	21221	2028	1998	1965	1935	1902	2014	1951	1030	590	500	1450	1	1	205848151	4047	11.84	1.89	12	0.21	166.00	1039.00	3085	20230802	-36.27	1460	20230103	34.66	3085	-36.27	20230802	1460	34.66	20230103	3085	-36.27	20230802	1460	34.66	20230103	3.55	N	011930	500	1030 억	14941647	N	N	24364	N	N
86	20231116	120256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1970	0	3	0.00	704898797	359562	19.89	1971	1975	1951	2560	1379	1970	1960.44	7.26	0	7374	2028	1998	1965	1935	1902	2014	1951	1030	590	500	1450	1	1	205848151	4055	11.87	1.90	12	0.17	166.00	1039.00	3085	20230802	-36.14	1460	20230103	34.93	3085	-36.14	20230802	1460	34.93	20230103	3085	-36.14	20230802	1460	34.93	20230103	3.55	N	011930	500	1030 억	14941647	N	N	24364	N	N
87	20231116	110255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1954	-16	5	-0.81	396547492	202402	11.20	1971	1973	1951	2560	1379	1970	1959.21	7.26	0	-49797	2028	1998	1965	1935	1902	2014	1951	1030	590	500	1450	1	1	205848151	4022	11.77	1.88	12	0.10	166.00	1039.00	3085	20230802	-36.66	1460	20230103	33.84	3085	-36.66	20230802	1460	33.84	20230103	3085	-36.66	20230802	1460	33.84	20230103	3.55	N	011930	500	1030 억	14941647	N	N	24364	N	N
88	20231116	100253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1954	-16	5	-0.81	56959650	28977	1.60	1971	1973	1954	2560	1379	1970	1965.68	7.26	0	-11651	2028	1998	1965	1935	1902	2014	1951	1030	590	500	1450	1	1	205848151	4022	11.77	1.88	12	0.01	166.00	1039.00	3085	20230802	-36.66	1460	20230103	33.84	3085	-36.66	20230802	1460	33.84	20230103	3085	-36.66	20230802	1460	33.84	20230103	3.55	N	011930	500	1030 억	14941647	N	N	24364	N	N
89	20231116	090252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1970	0	3	0.00	0	0	0.00	0	0	0	2560	1379	1970	0.00	7.26	0	0	2028	1998	1965	1935	1902	2014	1951	1030	590	500	1450	1	1	205848151	4055	11.87	1.90	12	0.00	166.00	1039.00	3085	20230802	-36.14	1460	20230103	34.93	3085	-36.14	20230802	1460	34.93	20230103	3085	-36.14	20230802	1460	34.93	20230103	3.55	N	011930	500	1030 억	14941647	N	N	24364	N	N
90	20231115	160242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1970	71	2	3.74	3536675853	1795397	177.81	1932	1995	1932	2465	1330	1899	1969.86	7.13	-13558	262335	1943	1921	1883	1861	1823	1932	1872	1030	566	500	1400	1	1	205848151	4055	11.87	1.90	12	0.87	166.00	1039.00	3085	20230802	-36.14	1460	20230103	34.93	3085	-36.14	20230802	1460	34.93	20230103	3085	-36.14	20230802	1460	34.93	20230103	3.64	N	011930	500	1030 억	14670246	N	N	24364	N	N
91	20231115	150257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1966	67	2	3.53	3348482712	1699806	168.34	1932	1995	1932	2465	1330	1899	1969.93	7.13	-13558	255475	1943	1921	1883	1861	1823	1932	1872	1030	566	500	1400	1	1	205848151	4047	11.84	1.89	12	0.83	166.00	1039.00	3085	20230802	-36.27	1460	20230103	34.66	3085	-36.27	20230802	1460	34.66	20230103	3085	-36.27	20230802	1460	34.66	20230103	3.64	N	011930	500	1030 억	14670246	N	N	62	N	N
92	20231115	140259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1973	74	2	3.90	2981711058	1513718	149.91	1932	1995	1932	2465	1330	1899	1969.80	7.13	-13558	266074	1943	1921	1883	1861	1823	1932	1872	1030	566	500	1400	1	1	205848151	4061	11.89	1.90	12	0.74	166.00	1039.00	3085	20230802	-36.05	1460	20230103	35.14	3085	-36.05	20230802	1460	35.14	20230103	3085	-36.05	20230802	1460	35.14	20230103	3.64	N	011930	500	1030 억	14670246	N	N	62	N	N
93	20231115	130259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1972	73	2	3.84	2805726884	1424517	141.08	1932	1995	1932	2465	1330	1899	1969.61	7.13	-13558	241067	1943	1921	1883	1861	1823	1932	1872	1030	566	500	1400	1	1	205848151	4059	11.88	1.90	12	0.69	166.00	1039.00	3085	20230802	-36.08	1460	20230103	35.07	3085	-36.08	20230802	1460	35.07	20230103	3085	-36.08	20230802	1460	35.07	20230103	3.64	N	011930	500	1030 억	14670246	N	N	62	N	N
94	20231115	120300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1964	65	2	3.42	2539471731	1289533	127.71	1932	1995	1932	2465	1330	1899	1969.30	7.13	-13558	210086	1943	1921	1883	1861	1823	1932	1872	1030	566	500	1400	1	1	205848151	4043	11.83	1.89	12	0.63	166.00	1039.00	3085	20230802	-36.34	1460	20230103	34.52	3085	-36.34	20230802	1460	34.52	20230103	3085	-36.34	20230802	1460	34.52	20230103	3.64	N	011930	500	1030 억	14670246	N	N	62	N	N
95	20231115	110302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1962	63	2	3.32	2323938347	1179910	116.85	1932	1995	1932	2465	1330	1899	1969.60	7.13	-13558	203463	1943	1921	1883	1861	1823	1932	1872	1030	566	500	1400	1	1	205848151	4039	11.82	1.89	12	0.57	166.00	1039.00	3085	20230802	-36.40	1460	20230103	34.38	3085	-36.40	20230802	1460	34.38	20230103	3085	-36.40	20230802	1460	34.38	20230103	3.64	N	011930	500	1030 억	14670246	N	N	62	N	N
96	20231115	100258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1980	81	2	4.27	1874338262	950966	94.18	1932	1995	1932	2465	1330	1899	1971.00	7.13	-13558	207369	1943	1921	1883	1861	1823	1932	1872	1030	566	500	1400	1	1	205848151	4076	11.93	1.91	12	0.46	166.00	1039.00	3085	20230802	-35.82	1460	20230103	35.62	3085	-35.82	20230802	1460	35.62	20230103	3085	-35.82	20230802	1460	35.62	20230103	3.64	N	011930	500	1030 억	14670246	N	N	62	N	N
97	20231115	090256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1968	69	2	3.63	418143919	213480	21.14	1932	1990	1932	2465	1330	1899	1958.75	7.13	-13558	-3041	1943	1921	1883	1861	1823	1932	1872	1030	566	500	1400	1	1	205848151	4051	11.86	1.89	12	0.10	166.00	1039.00	3085	20230802	-36.21	1460	20230103	34.79	3085	-36.21	20230802	1460	34.79	20230103	3085	-36.21	20230802	1460	34.79	20230103	3.64	N	011930	500	1030 억	14670246	N	N	62	N	N
98	20231114	160255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1899	59	2	3.21	1894565796	1004020	58.58	1845	1905	1845	2390	1288	1840	1887.04	7.02	0	219675	1955	1897	1867	1809	1779	1882	1794	1030	550	500	1360	1	1	205848151	3909	11.44	1.83	12	0.49	166.00	1039.00	3085	20230802	-38.44	1460	20230103	30.07	3085	-38.44	20230802	1460	30.07	20230103	3085	-38.44	20230802	1460	30.07	20230103	3.70	N	011930	500	1030 억	14445991	N	N	62	N	N
99	20231114	150254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1898	58	2	3.15	1770636785	938722	54.77	1845	1905	1845	2390	1288	1840	1886.29	7.02	0	217964	1955	1897	1867	1809	1779	1882	1794	1030	550	500	1360	1	1	205848151	3907	11.43	1.83	12	0.46	166.00	1039.00	3085	20230802	-38.48	1460	20230103	30.00	3085	-38.48	20230802	1460	30.00	20230103	3085	-38.48	20230802	1460	30.00	20230103	3.70	N	011930	500	1030 억	14445991	N	N	10	N	N
100	20231114	140255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1897	57	2	3.10	1625653399	862288	50.31	1845	1905	1845	2390	1288	1840	1885.35	7.02	0	204409	1955	1897	1867	1809	1779	1882	1794	1030	550	500	1360	1	1	205848151	3905	11.43	1.83	12	0.42	166.00	1039.00	3085	20230802	-38.51	1460	20230103	29.93	3085	-38.51	20230802	1460	29.93	20230103	3085	-38.51	20230802	1460	29.93	20230103	3.70	N	011930	500	1030 억	14445991	N	N	10	N	N
101	20231114	130256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1903	63	2	3.42	1485424637	788357	46.00	1845	1905	1845	2390	1288	1840	1884.28	7.02	0	193197	1955	1897	1867	1809	1779	1882	1794	1030	550	500	1360	1	1	205848151	3917	11.46	1.83	12	0.38	166.00	1039.00	3085	20230802	-38.31	1460	20230103	30.34	3085	-38.31	20230802	1460	30.34	20230103	3085	-38.31	20230802	1460	30.34	20230103	3.70	N	011930	500	1030 억	14445991	N	N	10	N	N
102	20231114	120254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1898	58	2	3.15	1283710975	682006	39.79	1845	1905	1845	2390	1288	1840	1882.34	7.02	0	174295	1955	1897	1867	1809	1779	1882	1794	1030	550	500	1360	1	1	205848151	3907	11.43	1.83	12	0.33	166.00	1039.00	3085	20230802	-38.48	1460	20230103	30.00	3085	-38.48	20230802	1460	30.00	20230103	3085	-38.48	20230802	1460	30.00	20230103	3.70	N	011930	500	1030 억	14445991	N	N	10	N	N
103	20231114	110258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1894	54	2	2.93	1136307838	604101	35.25	1845	1905	1845	2390	1288	1840	1881.09	7.02	0	174000	1955	1897	1867	1809	1779	1882	1794	1030	550	500	1360	1	1	205848151	3899	11.41	1.82	12	0.29	166.00	1039.00	3085	20230802	-38.61	1460	20230103	29.73	3085	-38.61	20230802	1460	29.73	20230103	3085	-38.61	20230802	1460	29.73	20230103	3.70	N	011930	500	1030 억	14445991	N	N	10	N	N
104	20231114	100256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1883	43	2	2.34	728920333	389063	22.70	1845	1891	1845	2390	1288	1840	1873.65	7.02	0	116021	1955	1897	1867	1809	1779	1882	1794	1030	550	500	1360	1	1	205848151	3876	11.34	1.81	12	0.19	166.00	1039.00	3085	20230802	-38.96	1460	20230103	28.97	3085	-38.96	20230802	1460	28.97	20230103	3085	-38.96	20230802	1460	28.97	20230103	3.70	N	011930	500	1030 억	14445991	N	N	10	N	N
105	20231114	090254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1846	6	2	0.33	47121861	25487	1.49	1845	1861	1845	2390	1288	1840	1849.38	7.02	0	14403	1955	1897	1867	1809	1779	1882	1794	1030	550	500	1360	1	1	205848151	3800	11.12	1.78	12	0.01	166.00	1039.00	3085	20230802	-40.16	1460	20230103	26.44	3085	-40.16	20230802	1460	26.44	20230103	3085	-40.16	20230802	1460	26.44	20230103	3.70	N	011930	500	1030 억	14445991	N	N	10	N	N
106	20231113	160252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1840	-51	5	-2.70	3132822782	1685421	103.40	1896	1925	1837	2455	1324	1891	1858.79	7.05	0	-59565	1959	1924	1902	1867	1845	1914	1857	1030	564	500	1390	1	1	205848151	3788	11.08	1.77	12	0.82	166.00	1039.00	3085	20230802	-40.36	1460	20230103	26.03	3085	-40.36	20230802	1460	26.03	20230103	3085	-40.36	20230802	1460	26.03	20230103	3.78	N	011930	500	1030 억	14508208	N	N	10	N	N
107	20231113	150252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1839	-52	5	-2.75	2955320078	1588901	97.48	1896	1925	1837	2455	1324	1891	1859.98	7.05	0	-69251	1959	1924	1902	1867	1845	1914	1857	1030	564	500	1390	1	1	205848151	3786	11.08	1.77	12	0.77	166.00	1039.00	3085	20230802	-40.39	1460	20230103	25.96	3085	-40.39	20230802	1460	25.96	20230103	3085	-40.39	20230802	1460	25.96	20230103	3.78	N	011930	500	1030 억	14508208	N	N	0	N	N
108	20231113	140251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1843	-48	5	-2.54	2324673653	1246012	76.44	1896	1925	1837	2455	1324	1891	1865.69	7.05	0	-167712	1959	1924	1902	1867	1845	1914	1857	1030	564	500	1390	1	1	205848151	3794	11.10	1.77	12	0.61	166.00	1039.00	3085	20230802	-40.26	1460	20230103	26.23	3085	-40.26	20230802	1460	26.23	20230103	3085	-40.26	20230802	1460	26.23	20230103	3.78	N	011930	500	1030 억	14508208	N	N	0	N	N
109	20231113	130250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1841	-50	5	-2.64	2179957476	1167475	71.62	1896	1925	1837	2455	1324	1891	1867.24	7.05	0	-169899	1959	1924	1902	1867	1845	1914	1857	1030	564	500	1390	1	1	205848151	3790	11.09	1.77	12	0.57	166.00	1039.00	3085	20230802	-40.32	1460	20230103	26.10	3085	-40.32	20230802	1460	26.10	20230103	3085	-40.32	20230802	1460	26.10	20230103	3.78	N	011930	500	1030 억	14508208	N	N	0	N	N
110	20231113	120251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1845	-46	5	-2.43	1855838625	991317	60.82	1896	1925	1840	2455	1324	1891	1872.09	7.05	0	-202213	1959	1924	1902	1867	1845	1914	1857	1030	564	500	1390	1	1	205848151	3798	11.11	1.78	12	0.48	166.00	1039.00	3085	20230802	-40.19	1460	20230103	26.37	3085	-40.19	20230802	1460	26.37	20230103	3085	-40.19	20230802	1460	26.37	20230103	3.78	N	011930	500	1030 억	14508208	N	N	0	N	N
111	20231113	110249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1863	-28	5	-1.48	1396987099	743298	45.60	1896	1925	1850	2455	1324	1891	1879.44	7.05	0	-158265	1959	1924	1902	1867	1845	1914	1857	1030	564	500	1390	1	1	205848151	3835	11.22	1.79	12	0.36	166.00	1039.00	3085	20230802	-39.61	1460	20230103	27.60	3085	-39.61	20230802	1460	27.60	20230103	3085	-39.61	20230802	1460	27.60	20230103	3.78	N	011930	500	1030 억	14508208	N	N	0	N	N
112	20231113	100250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1876	-15	5	-0.79	886538030	468941	28.77	1896	1925	1873	2455	1324	1891	1890.51	7.05	0	-140137	1959	1924	1902	1867	1845	1914	1857	1030	564	500	1390	1	1	205848151	3862	11.30	1.81	12	0.23	166.00	1039.00	3085	20230802	-39.19	1460	20230103	28.49	3085	-39.19	20230802	1460	28.49	20230103	3085	-39.19	20230802	1460	28.49	20230103	3.78	N	011930	500	1030 억	14508208	N	N	0	N	N
113	20231113	090251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1919	28	2	1.48	104773004	54996	3.37	1896	1925	1896	2455	1324	1891	1905.10	7.05	0	3667	1959	1924	1902	1867	1845	1914	1857	1030	564	500	1390	1	1	205848151	3950	11.56	1.85	12	0.03	166.00	1039.00	3085	20230802	-37.80	1460	20230103	31.44	3085	-37.80	20230802	1460	31.44	20230103	3085	-37.80	20230802	1460	31.44	20230103	3.78	N	011930	500	1030 억	14508208	N	N	0	N	N
114	20231110	160252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1891	-52	5	-2.68	3056107891	1612362	65.76	1937	1937	1880	2525	1361	1943	1895.38	7.09	0	-87731	2101	2022	1961	1882	1821	1991	1851	1030	582	500	1430	1	1	205848151	3893	11.39	1.82	12	0.78	166.00	1039.00	3085	20230802	-38.70	1460	20230103	29.52	3085	-38.70	20230802	1460	29.52	20230103	3085	-38.70	20230802	1460	29.52	20230103	3.79	N	011930	500	1030 억	14601300	N	N	0	N	N
115	20231110	150254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1896	-47	5	-2.42	2771361817	1461826	59.62	1937	1937	1880	2525	1361	1943	1895.77	7.09	0	-95685	2101	2022	1961	1882	1821	1991	1851	1030	582	500	1430	1	1	205848151	3903	11.42	1.82	12	0.71	166.00	1039.00	3085	20230802	-38.54	1460	20230103	29.86	3085	-38.54	20230802	1460	29.86	20230103	3085	-38.54	20230802	1460	29.86	20230103	3.79	N	011930	500	1030 억	14601300	N	N	0	N	N
116	20231110	140253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1897	-46	5	-2.37	2529774174	1334352	54.42	1937	1937	1880	2525	1361	1943	1895.83	7.09	0	-84344	2101	2022	1961	1882	1821	1991	1851	1030	582	500	1430	1	1	205848151	3905	11.43	1.83	12	0.65	166.00	1039.00	3085	20230802	-38.51	1460	20230103	29.93	3085	-38.51	20230802	1460	29.93	20230103	3085	-38.51	20230802	1460	29.93	20230103	3.79	N	011930	500	1030 억	14601300	N	N	0	N	N
117	20231110	130254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1890	-53	5	-2.73	2315151914	1221078	49.80	1937	1937	1880	2525	1361	1943	1895.93	7.09	0	-95010	2101	2022	1961	1882	1821	1991	1851	1030	582	500	1430	1	1	205848151	3891	11.39	1.82	12	0.59	166.00	1039.00	3085	20230802	-38.74	1460	20230103	29.45	3085	-38.74	20230802	1460	29.45	20230103	3085	-38.74	20230802	1460	29.45	20230103	3.79	N	011930	500	1030 억	14601300	N	N	0	N	N
118	20231110	120252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1882	-61	5	-3.14	2135763458	1125873	45.92	1937	1937	1880	2525	1361	1943	1896.92	7.09	0	-88586	2101	2022	1961	1882	1821	1991	1851	1030	582	500	1430	1	1	205848151	3874	11.34	1.81	12	0.55	166.00	1039.00	3085	20230802	-39.00	1460	20230103	28.90	3085	-39.00	20230802	1460	28.90	20230103	3085	-39.00	20230802	1460	28.90	20230103	3.79	N	011930	500	1030 억	14601300	N	N	0	N	N
119	20231110	110252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1888	-55	5	-2.83	1803516104	949569	38.73	1937	1937	1880	2525	1361	1943	1899.23	7.09	0	-20700	2101	2022	1961	1882	1821	1991	1851	1030	582	500	1430	1	1	205848151	3886	11.37	1.82	12	0.46	166.00	1039.00	3085	20230802	-38.80	1460	20230103	29.32	3085	-38.80	20230802	1460	29.32	20230103	3085	-38.80	20230802	1460	29.32	20230103	3.79	N	011930	500	1030 억	14601300	N	N	0	N	N
120	20231110	100253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1900	-43	5	-2.21	1319607402	693390	28.28	1937	1937	1880	2525	1361	1943	1903.03	7.09	0	-83184	2101	2022	1961	1882	1821	1991	1851	1030	582	500	1430	1	1	205848151	3911	11.45	1.83	12	0.34	166.00	1039.00	3085	20230802	-38.41	1460	20230103	30.14	3085	-38.41	20230802	1460	30.14	20230103	3085	-38.41	20230802	1460	30.14	20230103	3.79	N	011930	500	1030 억	14601300	N	N	0	N	N
121	20231110	090249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1929	-14	5	-0.72	176939948	91928	3.75	1937	1937	1912	2525	1361	1943	1924.45	7.09	0	-25516	2101	2022	1961	1882	1821	1991	1851	1030	582	500	1430	1	1	205848151	3971	11.62	1.86	12	0.04	166.00	1039.00	3085	20230802	-37.47	1460	20230103	32.12	3085	-37.47	20230802	1460	32.12	20230103	3085	-37.47	20230802	1460	32.12	20230103	3.79	N	011930	500	1030 억	14601300	N	N	0	N	N
122	20231109	160246	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1943	-82	5	-4.05	4720970206	2397994	245.68	2015	2040	1900	2630	1420	2025	1969.04	6.84	0	521021	2108	2066	2038	1996	1968	2052	1982	1030	605	500	1490	1	1	205848151	4000	11.70	1.87	12	1.16	166.00	1039.00	3085	20230802	-37.02	1460	20230103	33.08	3085	-37.02	20230802	1460	33.08	20230103	3085	-37.02	20230802	1460	33.08	20230103	3.78	N	011930	500	1030 억	14082338	N	N	7	N	N
123	20231109	150248	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1949	-76	5	-3.75	4142129112	2100578	215.21	2015	2040	1900	2630	1420	2025	1971.89	6.84	0	426666	2108	2066	2038	1996	1968	2052	1982	1030	605	500	1490	1	1	205848151	4012	11.74	1.88	12	1.02	166.00	1039.00	3085	20230802	-36.82	1460	20230103	33.49	3085	-36.82	20230802	1460	33.49	20230103	3085	-36.82	20230802	1460	33.49	20230103	3.78	N	011930	500	1030 억	14082338	N	N	7	N	N
124	20231109	140247	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1926	-99	5	-4.89	2366614550	1181662	121.07	2015	2040	1910	2630	1420	2025	2002.78	6.84	0	41895	2108	2066	2038	1996	1968	2052	1982	1030	605	500	1490	1	1	205848151	3965	11.60	1.85	12	0.57	166.00	1039.00	3085	20230802	-37.57	1460	20230103	31.92	3085	-37.57	20230802	1460	31.92	20230103	3085	-37.57	20230802	1460	31.92	20230103	3.78	N	011930	500	1030 억	14082338	N	N	7	N	N
125	20231109	130247	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2035	10	2	0.49	1328773381	657536	67.37	2015	2040	1996	2630	1420	2025	2020.83	6.84	0	-24450	2108	2066	2038	1996	1968	2052	1982	1030	605	500	1490	5	1	205848151	4189	12.26	1.96	12	0.32	166.00	1039.00	3085	20230802	-34.04	1460	20230103	39.38	3085	-34.04	20230802	1460	39.38	20230103	3085	-34.04	20230802	1460	39.38	20230103	3.78	N	011930	500	1030 억	14082338	N	N	7	N	N
126	20231109	120248	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2030	5	2	0.25	1189798596	589094	60.35	2015	2040	1996	2630	1420	2025	2019.71	6.84	0	7235	2108	2066	2038	1996	1968	2052	1982	1030	605	500	1490	5	1	205848151	4179	12.23	1.95	12	0.29	166.00	1039.00	3085	20230802	-34.20	1460	20230103	39.04	3085	-34.20	20230802	1460	39.04	20230103	3085	-34.20	20230802	1460	39.04	20230103	3.78	N	011930	500	1030 억	14082338	N	N	7	N	N
127	20231109	110248	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2035	10	2	0.49	972927766	482414	49.43	2015	2040	1996	2630	1420	2025	2016.78	6.84	0	24421	2108	2066	2038	1996	1968	2052	1982	1030	605	500	1490	5	1	205848151	4189	12.26	1.96	12	0.23	166.00	1039.00	3085	20230802	-34.04	1460	20230103	39.38	3085	-34.04	20230802	1460	39.38	20230103	3085	-34.04	20230802	1460	39.38	20230103	3.78	N	011930	500	1030 억	14082338	N	N	7	N	N
128	20231109	100245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2020	-5	5	-0.25	758777591	376689	38.59	2015	2040	1996	2630	1420	2025	2014.32	6.84	0	-14633	2108	2066	2038	1996	1968	2052	1982	1030	605	500	1490	5	1	205848151	4158	12.17	1.94	12	0.18	166.00	1039.00	3085	20230802	-34.52	1460	20230103	38.36	3085	-34.52	20230802	1460	38.36	20230103	3085	-34.52	20230802	1460	38.36	20230103	3.78	N	011930	500	1030 억	14082338	N	N	7	N	N
129	20231109	090246	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2020	-5	5	-0.25	118667736	59073	6.05	2015	2035	1998	2630	1420	2025	2008.72	6.84	0	11843	2108	2066	2038	1996	1968	2052	1982	1030	605	500	1490	5	1	205848151	4158	12.17	1.94	12	0.03	166.00	1039.00	3085	20230802	-34.52	1460	20230103	38.36	3085	-34.52	20230802	1460	38.36	20230103	3085	-34.52	20230802	1460	38.36	20230103	3.78	N	011930	500	1030 억	14082338	N	N	7	N	N
130	20231108	160246	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2025	-20	5	-0.98	1972349705	965338	66.70	2065	2080	2010	2655	1435	2045	2043.18	6.89	0	-101523	2128	2086	2048	2006	1968	2067	1987	1030	610	500	1510	5	1	205848151	4168	12.20	1.95	12	0.47	166.00	1039.00	3085	20230802	-34.36	1460	20230103	38.70	3085	-34.36	20230802	1460	38.70	20230103	3085	-34.36	20230802	1460	38.70	20230103	3.78	N	011930	500	1030 억	14181467	N	N	7	N	N
131	20231108	150247	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2020	-25	5	-1.22	1832072350	895961	61.91	2065	2080	2010	2655	1435	2045	2044.81	6.89	0	-93075	2128	2086	2048	2006	1968	2067	1987	1030	610	500	1510	5	1	205848151	4158	12.17	1.94	12	0.44	166.00	1039.00	3085	20230802	-34.52	1460	20230103	38.36	3085	-34.52	20230802	1460	38.36	20230103	3085	-34.52	20230802	1460	38.36	20230103	3.78	N	011930	500	1030 억	14181467	N	N	11194	N	N
132	20231108	140245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	0	3	0.00	1443288245	703751	48.63	2065	2080	2030	2655	1435	2045	2050.86	6.89	0	-67820	2128	2086	2048	2006	1968	2067	1987	1030	610	500	1510	5	1	205848151	4210	12.32	1.97	12	0.34	166.00	1039.00	3085	20230802	-33.71	1460	20230103	40.07	3085	-33.71	20230802	1460	40.07	20230103	3085	-33.71	20230802	1460	40.07	20230103	3.78	N	011930	500	1030 억	14181467	N	N	11194	N	N
133	20231108	130246	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2035	-10	5	-0.49	1219638335	593872	41.03	2065	2080	2030	2655	1435	2045	2053.72	6.89	0	-63664	2128	2086	2048	2006	1968	2067	1987	1030	610	500	1510	5	1	205848151	4189	12.26	1.96	12	0.29	166.00	1039.00	3085	20230802	-34.04	1460	20230103	39.38	3085	-34.04	20230802	1460	39.38	20230103	3085	-34.04	20230802	1460	39.38	20230103	3.78	N	011930	500	1030 억	14181467	N	N	11194	N	N
134	20231108	120247	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	-5	5	-0.24	964279115	468666	32.38	2065	2080	2035	2655	1435	2045	2057.52	6.89	0	-34164	2128	2086	2048	2006	1968	2067	1987	1030	610	500	1510	5	1	205848151	4199	12.29	1.96	12	0.23	166.00	1039.00	3085	20230802	-33.87	1460	20230103	39.73	3085	-33.87	20230802	1460	39.73	20230103	3085	-33.87	20230802	1460	39.73	20230103	3.78	N	011930	500	1030 억	14181467	N	N	11194	N	N
135	20231108	110246	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2055	10	2	0.49	797847125	387282	26.76	2065	2080	2035	2655	1435	2045	2060.15	6.89	0	-9831	2128	2086	2048	2006	1968	2067	1987	1030	610	500	1510	5	1	205848151	4230	12.38	1.98	12	0.19	166.00	1039.00	3085	20230802	-33.39	1460	20230103	40.75	3085	-33.39	20230802	1460	40.75	20230103	3085	-33.39	20230802	1460	40.75	20230103	3.78	N	011930	500	1030 억	14181467	N	N	11194	N	N
136	20231108	100246	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	5	2	0.24	612760700	296959	20.52	2065	2080	2045	2655	1435	2045	2063.50	6.89	0	-9780	2128	2086	2048	2006	1968	2067	1987	1030	610	500	1510	5	1	205848151	4220	12.35	1.97	12	0.14	166.00	1039.00	3085	20230802	-33.55	1460	20230103	40.41	3085	-33.55	20230802	1460	40.41	20230103	3085	-33.55	20230802	1460	40.41	20230103	3.78	N	011930	500	1030 억	14181467	N	N	11194	N	N
137	20231108	090245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2070	25	2	1.22	45838965	22220	1.54	2065	2070	2055	2655	1435	2045	2063.60	6.89	0	-7095	2128	2086	2048	2006	1968	2067	1987	1030	610	500	1510	5	1	205848151	4261	12.47	1.99	12	0.01	166.00	1039.00	3085	20230802	-32.90	1460	20230103	41.78	3085	-32.90	20230802	1460	41.78	20230103	3085	-32.90	20230802	1460	41.78	20230103	3.78	N	011930	500	1030 억	14181467	N	N	11194	N	N
138	20231107	160246	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	-45	5	-2.15	2944577360	1437495	41.41	2090	2090	2010	2715	1465	2090	2048.42	6.91	0	-89088	2166	2127	2071	2032	1976	2147	2052	1030	625	500	1540	5	1	205848151	4210	12.32	1.97	12	0.70	166.00	1039.00	3085	20230802	-33.71	1460	20230103	40.07	3085	-33.71	20230802	1460	40.07	20230103	3085	-33.71	20230802	1460	40.07	20230103	3.76	N	011930	500	1030 억	14223500	N	N	11194	N	N
139	20231107	150246	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2035	-55	5	-2.63	2845924870	1389166	40.02	2090	2090	2010	2715	1465	2090	2048.66	6.91	0	-89033	2166	2127	2071	2032	1976	2147	2052	1030	625	500	1540	5	1	205848151	4189	12.26	1.96	12	0.67	166.00	1039.00	3085	20230802	-34.04	1460	20230103	39.38	3085	-34.04	20230802	1460	39.38	20230103	3085	-34.04	20230802	1460	39.38	20230103	3.76	N	011930	500	1030 억	14223500	N	N	18113	N	N
140	20231107	140247	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	-45	5	-2.15	2670247525	1302923	37.53	2090	2090	2010	2715	1465	2090	2049.43	6.91	0	-69862	2166	2127	2071	2032	1976	2147	2052	1030	625	500	1540	5	1	205848151	4210	12.32	1.97	12	0.63	166.00	1039.00	3085	20230802	-33.71	1460	20230103	40.07	3085	-33.71	20230802	1460	40.07	20230103	3085	-33.71	20230802	1460	40.07	20230103	3.76	N	011930	500	1030 억	14223500	N	N	18113	N	N
141	20231107	130246	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2035	-55	5	-2.63	2489677860	1214136	34.97	2090	2090	2010	2715	1465	2090	2050.58	6.91	0	-58038	2166	2127	2071	2032	1976	2147	2052	1030	625	500	1540	5	1	205848151	4189	12.26	1.96	12	0.59	166.00	1039.00	3085	20230802	-34.04	1460	20230103	39.38	3085	-34.04	20230802	1460	39.38	20230103	3085	-34.04	20230802	1460	39.38	20230103	3.76	N	011930	500	1030 억	14223500	N	N	18113	N	N
142	20231107	120246	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2025	-65	5	-3.11	1950962035	947453	27.29	2090	2090	2020	2715	1465	2090	2059.16	6.91	0	-11479	2166	2127	2071	2032	1976	2147	2052	1030	625	500	1540	5	1	205848151	4168	12.20	1.95	12	0.46	166.00	1039.00	3085	20230802	-34.36	1460	20230103	38.70	3085	-34.36	20230802	1460	38.70	20230103	3085	-34.36	20230802	1460	38.70	20230103	3.76	N	011930	500	1030 억	14223500	N	N	18113	N	N
143	20231107	110245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2065	-25	5	-1.20	1464422510	709007	20.42	2090	2090	2030	2715	1465	2090	2065.46	6.91	0	67688	2166	2127	2071	2032	1976	2147	2052	1030	625	500	1540	5	1	205848151	4251	12.44	1.99	12	0.34	166.00	1039.00	3085	20230802	-33.06	1460	20230103	41.44	3085	-33.06	20230802	1460	41.44	20230103	3085	-33.06	20230802	1460	41.44	20230103	3.76	N	011930	500	1030 억	14223500	N	N	18113	N	N
144	20231107	100248	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2070	-20	5	-0.96	1089821315	527466	15.19	2090	2090	2030	2715	1465	2090	2066.15	6.91	0	20800	2166	2127	2071	2032	1976	2147	2052	1030	625	500	1540	5	1	205848151	4261	12.47	1.99	12	0.26	166.00	1039.00	3085	20230802	-32.90	1460	20230103	41.78	3085	-32.90	20230802	1460	41.78	20230103	3085	-32.90	20230802	1460	41.78	20230103	3.76	N	011930	500	1030 억	14223500	N	N	18113	N	N
145	20231107	090242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2055	-35	5	-1.67	231784445	111463	3.21	2090	2090	2050	2715	1465	2090	2079.47	6.91	0	-37941	2166	2127	2071	2032	1976	2147	2052	1030	625	500	1540	5	1	205848151	4230	12.38	1.98	12	0.05	166.00	1039.00	3085	20230802	-33.39	1460	20230103	40.75	3085	-33.39	20230802	1460	40.75	20230103	3085	-33.39	20230802	1460	40.75	20230103	3.76	N	011930	500	1030 억	14223500	N	N	18113	N	N
146	20231106	160240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2090	112	2	5.66	7135286800	3452805	235.29	2015	2110	2015	2570	1385	1978	2066.39	6.69	-5610	401446	2031	2004	1983	1956	1935	1994	1946	1030	592	500	1460	5	1	205848151	4302	12.59	2.01	12	1.68	166.00	1039.00	3085	20230802	-32.25	1460	20230103	43.15	3085	-32.25	20230802	1460	43.15	20230103	3085	-32.25	20230802	1460	43.15	20230103	3.75	N	011930	500	1030 억	13776647	N	N	18113	N	N
147	20231106	150242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2095	117	2	5.92	6744352685	3265799	222.55	2015	2110	2015	2570	1385	1978	2065.15	6.69	-5610	373761	2031	2004	1983	1956	1935	1994	1946	1030	592	500	1460	5	1	205848151	4313	12.62	2.02	12	1.59	166.00	1039.00	3085	20230802	-32.09	1460	20230103	43.49	3085	-32.09	20230802	1460	43.49	20230103	3085	-32.09	20230802	1460	43.49	20230103	3.75	N	011930	500	1030 억	13776647	N	N	7717	N	N
148	20231106	140240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2085	107	2	5.41	5953021520	2887309	196.76	2015	2110	2015	2570	1385	1978	2061.79	6.69	-5610	337088	2031	2004	1983	1956	1935	1994	1946	1030	592	500	1460	5	1	205848151	4292	12.56	2.01	12	1.40	166.00	1039.00	3085	20230802	-32.41	1460	20230103	42.81	3085	-32.41	20230802	1460	42.81	20230103	3085	-32.41	20230802	1460	42.81	20230103	3.75	N	011930	500	1030 억	13776647	N	N	7717	N	N
149	20231106	130243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2090	112	2	5.66	5604140985	2719949	185.35	2015	2110	2015	2570	1385	1978	2060.38	6.69	-5610	332118	2031	2004	1983	1956	1935	1994	1946	1030	592	500	1460	5	1	205848151	4302	12.59	2.01	12	1.32	166.00	1039.00	3085	20230802	-32.25	1460	20230103	43.15	3085	-32.25	20230802	1460	43.15	20230103	3085	-32.25	20230802	1460	43.15	20230103	3.75	N	011930	500	1030 억	13776647	N	N	7717	N	N
150	20231106	120242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2075	97	2	4.90	5102353775	2478548	168.90	2015	2110	2015	2570	1385	1978	2058.61	6.69	-5610	252370	2031	2004	1983	1956	1935	1994	1946	1030	592	500	1460	5	1	205848151	4271	12.50	2.00	12	1.20	166.00	1039.00	3085	20230802	-32.74	1460	20230103	42.12	3085	-32.74	20230802	1460	42.12	20230103	3085	-32.74	20230802	1460	42.12	20230103	3.75	N	011930	500	1030 억	13776647	N	N	7717	N	N
151	20231106	110243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2075	97	2	4.90	3650878045	1784563	121.61	2015	2090	2015	2570	1385	1978	2045.81	6.69	-5610	143177	2031	2004	1983	1956	1935	1994	1946	1030	592	500	1460	5	1	205848151	4271	12.50	2.00	12	0.87	166.00	1039.00	3085	20230802	-32.74	1460	20230103	42.12	3085	-32.74	20230802	1460	42.12	20230103	3085	-32.74	20230802	1460	42.12	20230103	3.75	N	011930	500	1030 억	13776647	N	N	7717	N	N
152	20231106	100231	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	62	2	3.13	2047466365	1006965	68.62	2015	2060	2015	2570	1385	1978	2033.30	6.69	-5610	-28138	2031	2004	1983	1956	1935	1994	1946	1030	592	500	1460	5	1	205848151	4199	12.29	1.96	12	0.49	166.00	1039.00	3085	20230802	-33.87	1460	20230103	39.73	3085	-33.87	20230802	1460	39.73	20230103	3085	-33.87	20230802	1460	39.73	20230103	3.75	N	011930	500	1030 억	13776647	N	N	7717	N	N
153	20231106	090243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2020	42	2	2.12	278360820	137844	9.39	2015	2030	2015	2570	1385	1978	2019.39	6.69	-5610	-26580	2031	2004	1983	1956	1935	1994	1946	1030	592	500	1460	5	1	205848151	4158	12.17	1.94	12	0.07	166.00	1039.00	3085	20230802	-34.52	1460	20230103	38.36	3085	-34.52	20230802	1460	38.36	20230103	3085	-34.52	20230802	1460	38.36	20230103	3.75	N	011930	500	1030 억	13776647	N	N	7717	N	N
154	20231103	160238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1978	4	2	0.20	2879464777	1452551	43.82	1992	2010	1962	2565	1382	1974	1982.38	6.64	-5610	107898	2048	2011	1953	1916	1858	2029	1934	1030	591	500	1460	1	1	205848151	4072	11.92	1.90	12	0.71	166.00	1039.00	3085	20230802	-35.88	1460	20230103	35.48	3085	-35.88	20230802	1460	35.48	20230103	3085	-35.88	20230802	1460	35.48	20230103	3.76	N	011930	500	1030 억	13673469	N	N	7717	N	N
155	20231103	150239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1980	6	2	0.30	2676176611	1349755	40.72	1992	2010	1962	2565	1382	1974	1982.71	6.64	-5610	96274	2048	2011	1953	1916	1858	2029	1934	1030	591	500	1460	1	1	205848151	4076	11.93	1.91	12	0.66	166.00	1039.00	3085	20230802	-35.82	1460	20230103	35.62	3085	-35.82	20230802	1460	35.62	20230103	3085	-35.82	20230802	1460	35.62	20230103	3.76	N	011930	500	1030 억	13673469	N	N	13120	N	N
156	20231103	140241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1980	6	2	0.30	2442573159	1231801	37.16	1992	2010	1962	2565	1382	1974	1982.93	6.64	-5610	110108	2048	2011	1953	1916	1858	2029	1934	1030	591	500	1460	1	1	205848151	4076	11.93	1.91	12	0.60	166.00	1039.00	3085	20230802	-35.82	1460	20230103	35.62	3085	-35.82	20230802	1460	35.62	20230103	3085	-35.82	20230802	1460	35.62	20230103	3.76	N	011930	500	1030 억	13673469	N	N	13120	N	N
157	20231103	130239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1977	3	2	0.15	2281027071	1149935	34.69	1992	2010	1962	2565	1382	1974	1983.62	6.64	-5610	112864	2048	2011	1953	1916	1858	2029	1934	1030	591	500	1460	1	1	205848151	4070	11.91	1.90	12	0.56	166.00	1039.00	3085	20230802	-35.92	1460	20230103	35.41	3085	-35.92	20230802	1460	35.41	20230103	3085	-35.92	20230802	1460	35.41	20230103	3.76	N	011930	500	1030 억	13673469	N	N	13120	N	N
158	20231103	120238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1994	20	2	1.01	2042080647	1029448	31.06	1992	2010	1962	2565	1382	1974	1983.67	6.64	-5610	127014	2048	2011	1953	1916	1858	2029	1934	1030	591	500	1460	1	1	205848151	4105	12.01	1.92	12	0.50	166.00	1039.00	3085	20230802	-35.36	1460	20230103	36.58	3085	-35.36	20230802	1460	36.58	20230103	3085	-35.36	20230802	1460	36.58	20230103	3.76	N	011930	500	1030 억	13673469	N	N	13120	N	N
159	20231103	110241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1982	8	2	0.41	1815400294	915531	27.62	1992	2010	1962	2565	1382	1974	1982.90	6.64	-5610	99077	2048	2011	1953	1916	1858	2029	1934	1030	591	500	1460	1	1	205848151	4080	11.94	1.91	12	0.44	166.00	1039.00	3085	20230802	-35.75	1460	20230103	35.75	3085	-35.75	20230802	1460	35.75	20230103	3085	-35.75	20230802	1460	35.75	20230103	3.76	N	011930	500	1030 억	13673469	N	N	13120	N	N
160	20231103	100237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1979	5	2	0.25	1367596912	689943	20.82	1992	2010	1962	2565	1382	1974	1982.19	6.64	-5610	4165	2048	2011	1953	1916	1858	2029	1934	1030	591	500	1460	1	1	205848151	4074	11.92	1.90	12	0.34	166.00	1039.00	3085	20230802	-35.85	1460	20230103	35.55	3085	-35.85	20230802	1460	35.55	20230103	3085	-35.85	20230802	1460	35.55	20230103	3.76	N	011930	500	1030 억	13673469	N	N	13120	N	N
161	20231103	090238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2000	26	2	1.32	277468004	139057	4.20	1992	2010	1985	2565	1382	1974	1995.39	6.64	-5610	-14508	2048	2011	1953	1916	1858	2029	1934	1030	591	500	1460	5	1	205848151	4117	12.05	1.92	12	0.07	166.00	1039.00	3085	20230802	-35.17	1460	20230103	36.99	3085	-35.17	20230802	1460	36.99	20230103	3085	-35.17	20230802	1460	36.99	20230103	3.76	N	011930	500	1030 억	13673469	N	N	13120	N	N
162	20231102	160237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1974	119	2	6.42	6435754032	3292023	271.73	1908	1990	1895	2410	1299	1855	1954.92	6.50	0	309219	1929	1892	1867	1830	1805	1910	1848	1030	555	500	1370	1	1	205848151	4063	11.89	1.90	12	1.60	166.00	1039.00	3085	20230802	-36.01	1460	20230103	35.21	3085	-36.01	20230802	1460	35.21	20230103	3085	-36.01	20230802	1460	35.21	20230103	3.81	N	011930	500	1030 억	13371755	N	N	13120	N	N
163	20231102	150240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1968	113	2	6.09	5838734984	2989130	246.73	1908	1990	1895	2410	1299	1855	1953.32	6.50	0	178343	1929	1892	1867	1830	1805	1910	1848	1030	555	500	1370	1	1	205848151	4051	11.86	1.89	12	1.45	166.00	1039.00	3085	20230802	-36.21	1460	20230103	34.79	3085	-36.21	20230802	1460	34.79	20230103	3085	-36.21	20230802	1460	34.79	20230103	3.81	N	011930	500	1030 억	13371755	N	N	4	N	N
164	20231102	140237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1965	110	2	5.93	5473683644	2803361	231.39	1908	1990	1895	2410	1299	1855	1952.54	6.50	0	149101	1929	1892	1867	1830	1805	1910	1848	1030	555	500	1370	1	1	205848151	4045	11.84	1.89	12	1.36	166.00	1039.00	3085	20230802	-36.30	1460	20230103	34.59	3085	-36.30	20230802	1460	34.59	20230103	3085	-36.30	20230802	1460	34.59	20230103	3.81	N	011930	500	1030 억	13371755	N	N	4	N	N
165	20231102	130238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1954	99	2	5.34	5135193734	2630463	217.12	1908	1990	1895	2410	1299	1855	1952.20	6.50	0	132899	1929	1892	1867	1830	1805	1910	1848	1030	555	500	1370	1	1	205848151	4022	11.77	1.88	12	1.28	166.00	1039.00	3085	20230802	-36.66	1460	20230103	33.84	3085	-36.66	20230802	1460	33.84	20230103	3085	-36.66	20230802	1460	33.84	20230103	3.81	N	011930	500	1030 억	13371755	N	N	4	N	N
166	20231102	120236	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1952	97	2	5.23	3063968253	1580958	130.49	1908	1971	1895	2410	1299	1855	1938.05	6.50	0	193530	1929	1892	1867	1830	1805	1910	1848	1030	555	500	1370	1	1	205848151	4018	11.76	1.88	12	0.77	166.00	1039.00	3085	20230802	-36.73	1460	20230103	33.70	3085	-36.73	20230802	1460	33.70	20230103	3085	-36.73	20230802	1460	33.70	20230103	3.81	N	011930	500	1030 억	13371755	N	N	4	N	N
167	20231102	110235	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1955	100	2	5.39	2726117462	1407508	116.18	1908	1971	1895	2410	1299	1855	1936.84	6.50	0	225074	1929	1892	1867	1830	1805	1910	1848	1030	555	500	1370	1	1	205848151	4024	11.78	1.88	12	0.68	166.00	1039.00	3085	20230802	-36.63	1460	20230103	33.90	3085	-36.63	20230802	1460	33.90	20230103	3085	-36.63	20230802	1460	33.90	20230103	3.81	N	011930	500	1030 억	13371755	N	N	4	N	N
168	20231102	100236	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1933	78	2	4.20	1747936379	907164	74.88	1908	1949	1895	2410	1299	1855	1926.81	6.50	0	225004	1929	1892	1867	1830	1805	1910	1848	1030	555	500	1370	1	1	205848151	3979	11.64	1.86	12	0.44	166.00	1039.00	3085	20230802	-37.34	1460	20230103	32.40	3085	-37.34	20230802	1460	32.40	20230103	3085	-37.34	20230802	1460	32.40	20230103	3.81	N	011930	500	1030 억	13371755	N	N	4	N	N
169	20231102	090239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1920	65	2	3.50	198547339	104019	8.59	1908	1925	1895	2410	1299	1855	1908.76	6.50	0	26967	1929	1892	1867	1830	1805	1910	1848	1030	555	500	1370	1	1	205848151	3952	11.57	1.85	12	0.05	166.00	1039.00	3085	20230802	-37.76	1460	20230103	31.51	3085	-37.76	20230802	1460	31.51	20230103	3085	-37.76	20230802	1460	31.51	20230103	3.81	N	011930	500	1030 억	13371755	N	N	4	N	N
170	20231101	160236	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1855	25	2	1.37	2227671082	1189371	56.62	1842	1904	1842	2375	1281	1830	1873.09	6.44	0	130741	1990	1910	1870	1790	1750	1890	1770	1030	545	500	1350	1	1	205848151	3818	11.17	1.79	12	0.58	166.00	1039.00	3085	20230802	-39.87	1460	20230103	27.05	3085	-39.87	20230802	1460	27.05	20230103	3085	-39.87	20230802	1460	27.05	20230103	3.83	N	011930	500	1030 억	13259602	N	N	4	N	N
171	20231101	150237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1856	26	2	1.42	2011848720	1073093	51.08	1842	1904	1842	2375	1281	1830	1874.81	6.44	0	107507	1990	1910	1870	1790	1750	1890	1770	1030	545	500	1350	1	1	205848151	3821	11.18	1.79	12	0.52	166.00	1039.00	3085	20230802	-39.84	1460	20230103	27.12	3085	-39.84	20230802	1460	27.12	20230103	3085	-39.84	20230802	1460	27.12	20230103	3.83	N	011930	500	1030 억	13259602	N	N	641	N	N
172	20231101	140234	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1864	34	2	1.86	1695131664	902524	42.96	1842	1904	1842	2375	1281	1830	1878.21	6.44	0	125679	1990	1910	1870	1790	1750	1890	1770	1030	545	500	1350	1	1	205848151	3837	11.23	1.79	12	0.44	166.00	1039.00	3085	20230802	-39.58	1460	20230103	27.67	3085	-39.58	20230802	1460	27.67	20230103	3085	-39.58	20230802	1460	27.67	20230103	3.83	N	011930	500	1030 억	13259602	N	N	641	N	N
173	20231101	130237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1869	39	2	2.13	1560432184	830286	39.52	1842	1904	1842	2375	1281	1830	1879.39	6.44	0	141352	1990	1910	1870	1790	1750	1890	1770	1030	545	500	1350	1	1	205848151	3847	11.26	1.80	12	0.40	166.00	1039.00	3085	20230802	-39.42	1460	20230103	28.01	3085	-39.42	20230802	1460	28.01	20230103	3085	-39.42	20230802	1460	28.01	20230103	3.83	N	011930	500	1030 억	13259602	N	N	641	N	N
174	20231101	120240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1858	28	2	1.53	1408277178	748629	35.64	1842	1904	1842	2375	1281	1830	1881.14	6.44	0	143954	1990	1910	1870	1790	1750	1890	1770	1030	545	500	1350	1	1	205848151	3825	11.19	1.79	12	0.36	166.00	1039.00	3085	20230802	-39.77	1460	20230103	27.26	3085	-39.77	20230802	1460	27.26	20230103	3085	-39.77	20230802	1460	27.26	20230103	3.83	N	011930	500	1030 억	13259602	N	N	641	N	N
175	20231101	110241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1854	24	2	1.31	1314801436	698271	33.24	1842	1904	1842	2375	1281	1830	1882.94	6.44	0	149277	1990	1910	1870	1790	1750	1890	1770	1030	545	500	1350	1	1	205848151	3816	11.17	1.78	12	0.34	166.00	1039.00	3085	20230802	-39.90	1460	20230103	26.99	3085	-39.90	20230802	1460	26.99	20230103	3085	-39.90	20230802	1460	26.99	20230103	3.83	N	011930	500	1030 억	13259602	N	N	641	N	N
176	20231101	100239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1880	50	2	2.73	941302839	499072	23.76	1842	1904	1842	2375	1281	1830	1886.11	6.44	0	158224	1990	1910	1870	1790	1750	1890	1770	1030	545	500	1350	1	1	205848151	3870	11.33	1.81	12	0.24	166.00	1039.00	3085	20230802	-39.06	1460	20230103	28.77	3085	-39.06	20230802	1460	28.77	20230103	3085	-39.06	20230802	1460	28.77	20230103	3.83	N	011930	500	1030 억	13259602	N	N	641	N	N
177	20231101	090239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1869	39	2	2.13	54096550	29191	1.39	1842	1869	1842	2375	1281	1830	1853.19	6.44	0	18427	1990	1910	1870	1790	1750	1890	1770	1030	545	500	1350	1	1	205848151	3847	11.26	1.80	12	0.01	166.00	1039.00	3085	20230802	-39.42	1460	20230103	28.01	3085	-39.42	20230802	1460	28.01	20230103	3085	-39.42	20230802	1460	28.01	20230103	3.83	N	011930	500	1030 억	13259602	N	N	641	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History