KissMeData/014910/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1468	17	2	1.17	185172172	125576	244.61	1460	1530	1447	1886	1016	1451	1474.58	3.26	-5059	1489	1469	1460	1440	1431	1465	1436	112	435	500	920	1	1	22460985	330	14.39	0.89	12	0.56	102.00	1649.00	3090	20230508	-52.49	1340	20231031	9.55	3090	-52.49	20230508	1340	9.55	20231031	3090	-52.49	20230508	1340	9.55	20231031	2.81	N	014910	500	112 억	732392	N	N	0	N	N
3	20231130	150323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1470	19	2	1.31	172180569	116684	227.29	1460	1530	1447	1886	1016	1451	1475.61	3.26	-5937	1489	1469	1460	1440	1431	1465	1436	112	435	500	920	1	1	22460985	330	14.41	0.89	12	0.52	102.00	1649.00	3090	20230508	-52.43	1340	20231031	9.70	3090	-52.43	20230508	1340	9.70	20231031	3090	-52.43	20230508	1340	9.70	20231031	2.81	N	014910	500	112 억	732392	N	N	0	N	N
4	20231130	140322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1475	24	2	1.65	167219209	113320	220.73	1460	1530	1447	1886	1016	1451	1475.64	3.26	-5170	1489	1469	1460	1440	1431	1465	1436	112	435	500	920	1	1	22460985	331	14.46	0.89	12	0.50	102.00	1649.00	3090	20230508	-52.27	1340	20231031	10.07	3090	-52.27	20230508	1340	10.07	20231031	3090	-52.27	20230508	1340	10.07	20231031	2.81	N	014910	500	112 억	732392	N	N	0	N	N
5	20231130	130321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1470	19	2	1.31	146736854	99392	193.60	1460	1530	1447	1886	1016	1451	1476.34	3.26	-5912	1489	1469	1460	1440	1431	1465	1436	112	435	500	920	1	1	22460985	330	14.41	0.89	12	0.44	102.00	1649.00	3090	20230508	-52.43	1340	20231031	9.70	3090	-52.43	20230508	1340	9.70	20231031	3090	-52.43	20230508	1340	9.70	20231031	2.81	N	014910	500	112 억	732392	N	N	0	N	N
6	20231130	120327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1466	15	2	1.03	139730704	94636	184.34	1460	1530	1447	1886	1016	1451	1476.51	3.26	-5797	1489	1469	1460	1440	1431	1465	1436	112	435	500	920	1	1	22460985	329	14.37	0.89	12	0.42	102.00	1649.00	3090	20230508	-52.56	1340	20231031	9.40	3090	-52.56	20230508	1340	9.40	20231031	3090	-52.56	20230508	1340	9.40	20231031	2.81	N	014910	500	112 억	732392	N	N	0	N	N
7	20231130	110323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1448	-3	5	-0.21	12385058	8533	16.62	1460	1460	1447	1886	1016	1451	1451.43	3.26	-415	1489	1469	1460	1440	1431	1465	1436	112	435	500	920	1	1	22460985	325	14.20	0.88	12	0.04	102.00	1649.00	3090	20230508	-53.14	1340	20231031	8.06	3090	-53.14	20230508	1340	8.06	20231031	3090	-53.14	20230508	1340	8.06	20231031	2.81	N	014910	500	112 억	732392	N	N	0	N	N
8	20231130	100320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1451	0	3	0.00	8267609	5692	11.09	1460	1460	1450	1886	1016	1451	1452.50	3.26	-267	1489	1469	1460	1440	1431	1465	1436	112	435	500	920	1	1	22460985	326	14.23	0.88	12	0.03	102.00	1649.00	3090	20230508	-53.04	1340	20231031	8.28	3090	-53.04	20230508	1340	8.28	20231031	3090	-53.04	20230508	1340	8.28	20231031	2.81	N	014910	500	112 억	732392	N	N	0	N	N
9	20231130	090323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1460	9	2	0.62	544580	373	0.73	1460	1460	1460	1886	1016	1451	1460.00	3.26	-55	1489	1469	1460	1440	1431	1465	1436	112	435	500	920	1	1	22460985	328	14.31	0.89	12	0.00	102.00	1649.00	3090	20230508	-52.75	1340	20231031	8.96	3090	-52.75	20230508	1340	8.96	20231031	3090	-52.75	20230508	1340	8.96	20231031	2.81	N	014910	500	112 억	732392	N	N	0	N	N
10	20231129	160321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1451	-23	5	-1.56	74084740	50633	38.91	1462	1480	1451	1916	1032	1474	1463.17	3.29	-5539	1522	1498	1479	1455	1436	1488	1445	112	442	500	940	1	1	22460985	326	14.23	0.88	12	0.23	102.00	1649.00	3090	20230508	-53.04	1340	20231031	8.28	3090	-53.04	20230508	1340	8.28	20231031	3090	-53.04	20230508	1340	8.28	20231031	2.78	N	014910	500	112 억	737931	N	N	0	N	N
11	20231129	150322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1466	-8	5	-0.54	64493255	44035	33.84	1462	1480	1452	1916	1032	1474	1464.59	3.29	-3503	1522	1498	1479	1455	1436	1488	1445	112	442	500	940	1	1	22460985	329	14.37	0.89	12	0.20	102.00	1649.00	3090	20230508	-52.56	1340	20231031	9.40	3090	-52.56	20230508	1340	9.40	20231031	3090	-52.56	20230508	1340	9.40	20231031	2.78	N	014910	500	112 억	737931	N	N	0	N	N
12	20231129	140322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1461	-13	5	-0.88	58331316	39815	30.60	1462	1480	1452	1916	1032	1474	1465.06	3.29	-604	1522	1498	1479	1455	1436	1488	1445	112	442	500	940	1	1	22460985	328	14.32	0.89	12	0.18	102.00	1649.00	3090	20230508	-52.72	1340	20231031	9.03	3090	-52.72	20230508	1340	9.03	20231031	3090	-52.72	20230508	1340	9.03	20231031	2.78	N	014910	500	112 억	737931	N	N	0	N	N
13	20231129	130324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1470	-4	5	-0.27	30323595	20667	15.88	1462	1480	1462	1916	1032	1474	1467.25	3.29	-1569	1522	1498	1479	1455	1436	1488	1445	112	442	500	940	1	1	22460985	330	14.41	0.89	12	0.09	102.00	1649.00	3090	20230508	-52.43	1340	20231031	9.70	3090	-52.43	20230508	1340	9.70	20231031	3090	-52.43	20230508	1340	9.70	20231031	2.78	N	014910	500	112 억	737931	N	N	0	N	N
14	20231129	120323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1464	-10	5	-0.68	26651848	18163	13.96	1462	1480	1462	1916	1032	1474	1467.37	3.29	-1021	1522	1498	1479	1455	1436	1488	1445	112	442	500	940	1	1	22460985	329	14.35	0.89	12	0.08	102.00	1649.00	3090	20230508	-52.62	1340	20231031	9.25	3090	-52.62	20230508	1340	9.25	20231031	3090	-52.62	20230508	1340	9.25	20231031	2.78	N	014910	500	112 억	737931	N	N	0	N	N
15	20231129	110322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1465	-9	5	-0.61	23827411	16236	12.48	1462	1480	1462	1916	1032	1474	1467.57	3.29	-1519	1522	1498	1479	1455	1436	1488	1445	112	442	500	940	1	1	22460985	329	14.36	0.89	12	0.07	102.00	1649.00	3090	20230508	-52.59	1340	20231031	9.33	3090	-52.59	20230508	1340	9.33	20231031	3090	-52.59	20230508	1340	9.33	20231031	2.78	N	014910	500	112 억	737931	N	N	0	N	N
16	20231129	100320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1475	1	2	0.07	18767570	12788	9.83	1462	1480	1462	1916	1032	1474	1467.59	3.29	-1752	1522	1498	1479	1455	1436	1488	1445	112	442	500	940	1	1	22460985	331	14.46	0.89	12	0.06	102.00	1649.00	3090	20230508	-52.27	1340	20231031	10.07	3090	-52.27	20230508	1340	10.07	20231031	3090	-52.27	20230508	1340	10.07	20231031	2.78	N	014910	500	112 억	737931	N	N	0	N	N
17	20231129	090320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1462	-12	5	-0.81	2913766	1993	1.53	1462	1462	1462	1916	1032	1474	1462.00	3.29	316	1522	1498	1479	1455	1436	1488	1445	112	442	500	940	1	1	22460985	328	14.33	0.89	12	0.01	102.00	1649.00	3090	20230508	-52.69	1340	20231031	9.10	3090	-52.69	20230508	1340	9.10	20231031	3090	-52.69	20230508	1340	9.10	20231031	2.78	N	014910	500	112 억	737931	N	N	0	N	N
18	20231128	160321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1474	-29	5	-1.93	192104783	129963	44.39	1503	1503	1460	1953	1053	1503	1478.15	3.43	-31872	1603	1552	1524	1473	1445	1578	1499	112	450	500	960	1	1	22460985	331	14.45	0.89	12	0.58	102.00	1649.00	3090	20230508	-52.30	1340	20231031	10.00	3090	-52.30	20230508	1340	10.00	20231031	3090	-52.30	20230508	1340	10.00	20231031	2.78	N	014910	500	112 억	769789	N	N	0	N	N
19	20231128	150303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1465	-38	5	-2.53	180687320	122209	41.74	1503	1503	1460	1953	1053	1503	1478.51	3.43	-25737	1603	1552	1524	1473	1445	1578	1499	112	450	500	960	1	1	22460985	329	14.36	0.89	12	0.54	102.00	1649.00	3090	20230508	-52.59	1340	20231031	9.33	3090	-52.59	20230508	1340	9.33	20231031	3090	-52.59	20230508	1340	9.33	20231031	2.78	N	014910	500	112 억	769789	N	N	0	N	N
20	20231128	140320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1483	-20	5	-1.33	153744027	103892	35.48	1503	1503	1460	1953	1053	1503	1479.84	3.43	-14100	1603	1552	1524	1473	1445	1578	1499	112	450	500	960	1	1	22460985	333	14.54	0.90	12	0.46	102.00	1649.00	3090	20230508	-52.01	1340	20231031	10.67	3090	-52.01	20230508	1340	10.67	20231031	3090	-52.01	20230508	1340	10.67	20231031	2.78	N	014910	500	112 억	769789	N	N	0	N	N
21	20231128	130320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1480	-23	5	-1.53	135701296	91675	31.31	1503	1503	1460	1953	1053	1503	1480.24	3.43	-11516	1603	1552	1524	1473	1445	1578	1499	112	450	500	960	1	1	22460985	332	14.51	0.90	12	0.41	102.00	1649.00	3090	20230508	-52.10	1340	20231031	10.45	3090	-52.10	20230508	1340	10.45	20231031	3090	-52.10	20230508	1340	10.45	20231031	2.78	N	014910	500	112 억	769789	N	N	0	N	N
22	20231128	120320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1480	-23	5	-1.53	127585396	86192	29.44	1503	1503	1460	1953	1053	1503	1480.25	3.43	-10522	1603	1552	1524	1473	1445	1578	1499	112	450	500	960	1	1	22460985	332	14.51	0.90	12	0.38	102.00	1649.00	3090	20230508	-52.10	1340	20231031	10.45	3090	-52.10	20230508	1340	10.45	20231031	3090	-52.10	20230508	1340	10.45	20231031	2.78	N	014910	500	112 억	769789	N	N	0	N	N
23	20231128	110319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1480	-23	5	-1.53	112939362	76306	26.06	1503	1503	1460	1953	1053	1503	1480.08	3.43	-8614	1603	1552	1524	1473	1445	1578	1499	112	450	500	960	1	1	22460985	332	14.51	0.90	12	0.34	102.00	1649.00	3090	20230508	-52.10	1340	20231031	10.45	3090	-52.10	20230508	1340	10.45	20231031	3090	-52.10	20230508	1340	10.45	20231031	2.78	N	014910	500	112 억	769789	N	N	0	N	N
24	20231128	100320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1467	-36	5	-2.40	99848349	67482	23.05	1503	1503	1460	1953	1053	1503	1479.63	3.43	-6626	1603	1552	1524	1473	1445	1578	1499	112	450	500	960	1	1	22460985	330	14.38	0.89	12	0.30	102.00	1649.00	3090	20230508	-52.52	1340	20231031	9.48	3090	-52.52	20230508	1340	9.48	20231031	3090	-52.52	20230508	1340	9.48	20231031	2.78	N	014910	500	112 억	769789	N	N	0	N	N
25	20231128	090318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1485	-18	5	-1.20	14244529	9568	3.27	1503	1503	1472	1953	1053	1503	1488.77	3.43	-4576	1603	1552	1524	1473	1445	1578	1499	112	450	500	960	1	1	22460985	334	14.56	0.90	12	0.04	102.00	1649.00	3090	20230508	-51.94	1340	20231031	10.82	3090	-51.94	20230508	1340	10.82	20231031	3090	-51.94	20230508	1340	10.82	20231031	2.78	N	014910	500	112 억	769789	N	N	0	N	N
26	20231127	160320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1503	5	2	0.33	447641399	292668	364.55	1498	1575	1496	1947	1049	1498	1529.52	3.71	-66864	1520	1508	1502	1490	1484	1506	1488	112	449	500	950	1	1	22460985	338	14.74	0.91	12	1.30	102.00	1649.00	3090	20230508	-51.36	1340	20231031	12.16	3090	-51.36	20230508	1340	12.16	20231031	3090	-51.36	20230508	1340	12.16	20231031	2.65	N	014910	500	112 억	834306	N	N	0	N	N
27	20231127	150319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1502	4	2	0.27	441260879	288413	359.25	1498	1575	1496	1947	1049	1498	1529.96	3.71	-66261	1520	1508	1502	1490	1484	1506	1488	112	449	500	950	1	1	22460985	337	14.73	0.91	12	1.28	102.00	1649.00	3090	20230508	-51.39	1340	20231031	12.09	3090	-51.39	20230508	1340	12.09	20231031	3090	-51.39	20230508	1340	12.09	20231031	2.65	N	014910	500	112 억	834306	N	N	0	N	N
28	20231127	140321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1499	1	2	0.07	424788266	277418	345.56	1498	1575	1496	1947	1049	1498	1531.22	3.71	-64566	1520	1508	1502	1490	1484	1506	1488	112	449	500	950	1	1	22460985	337	14.70	0.91	12	1.24	102.00	1649.00	3090	20230508	-51.49	1340	20231031	11.87	3090	-51.49	20230508	1340	11.87	20231031	3090	-51.49	20230508	1340	11.87	20231031	2.65	N	014910	500	112 억	834306	N	N	0	N	N
29	20231127	130320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1508	10	2	0.67	385049973	250922	312.55	1498	1575	1496	1947	1049	1498	1534.54	3.71	-62521	1520	1508	1502	1490	1484	1506	1488	112	449	500	950	1	1	22460985	339	14.78	0.91	12	1.12	102.00	1649.00	3090	20230508	-51.20	1340	20231031	12.54	3090	-51.20	20230508	1340	12.54	20231031	3090	-51.20	20230508	1340	12.54	20231031	2.65	N	014910	500	112 억	834306	N	N	0	N	N
30	20231127	120320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1515	17	2	1.13	363002861	236346	294.40	1498	1575	1496	1947	1049	1498	1535.90	3.71	-59581	1520	1508	1502	1490	1484	1506	1488	112	449	500	950	1	1	22460985	340	14.85	0.92	12	1.05	102.00	1649.00	3090	20230508	-50.97	1340	20231031	13.06	3090	-50.97	20230508	1340	13.06	20231031	3090	-50.97	20230508	1340	13.06	20231031	2.65	N	014910	500	112 억	834306	N	N	0	N	N
31	20231127	110316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1517	19	2	1.27	332918395	216440	269.60	1498	1575	1496	1947	1049	1498	1538.16	3.71	-57671	1520	1508	1502	1490	1484	1506	1488	112	449	500	950	1	1	22460985	341	14.87	0.92	12	0.96	102.00	1649.00	3090	20230508	-50.91	1340	20231031	13.21	3090	-50.91	20230508	1340	13.21	20231031	3090	-50.91	20230508	1340	13.21	20231031	2.65	N	014910	500	112 억	834306	N	N	0	N	N
32	20231127	100315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1504	6	2	0.40	39908447	26597	33.13	1498	1508	1496	1947	1049	1498	1500.49	3.71	-6102	1520	1508	1502	1490	1484	1506	1488	112	449	500	950	1	1	22460985	338	14.75	0.91	12	0.12	102.00	1649.00	3090	20230508	-51.33	1340	20231031	12.24	3090	-51.33	20230508	1340	12.24	20231031	3090	-51.33	20230508	1340	12.24	20231031	2.65	N	014910	500	112 억	834306	N	N	0	N	N
33	20231127	090316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1501	3	2	0.20	4748036	3168	3.95	1498	1502	1498	1947	1049	1498	1498.75	3.71	487	1520	1508	1502	1490	1484	1506	1488	112	449	500	950	1	1	22460985	337	14.72	0.91	12	0.01	102.00	1649.00	3090	20230508	-51.42	1340	20231031	12.01	3090	-51.42	20230508	1340	12.01	20231031	3090	-51.42	20230508	1340	12.01	20231031	2.65	N	014910	500	112 억	834306	N	N	0	N	N
34	20231124	160312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1498	-9	5	-0.60	120414651	80280	26.10	1507	1514	1496	1959	1055	1507	1499.93	3.72	-1882	1569	1538	1516	1485	1463	1553	1500	112	452	500	960	1	1	22460985	336	14.69	0.91	12	0.36	102.00	1649.00	3090	20230508	-51.52	1340	20231031	11.79	3090	-51.52	20230508	1340	11.79	20231031	3090	-51.52	20230508	1340	11.79	20231031	2.43	N	014910	500	112 억	834430	N	N	0	N	N
35	20231124	150318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1503	-4	5	-0.27	117143875	78099	25.39	1507	1514	1496	1959	1055	1507	1499.94	3.72	-1404	1569	1538	1516	1485	1463	1553	1500	112	452	500	960	1	1	22460985	338	14.74	0.91	12	0.35	102.00	1649.00	3090	20230508	-51.36	1340	20231031	12.16	3090	-51.36	20230508	1340	12.16	20231031	3090	-51.36	20230508	1340	12.16	20231031	2.43	N	014910	500	112 억	834430	N	N	0	N	N
36	20231124	140318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1496	-11	5	-0.73	103818899	69202	22.50	1507	1514	1496	1959	1055	1507	1500.23	3.72	-1225	1569	1538	1516	1485	1463	1553	1500	112	452	500	960	1	1	22460985	336	14.67	0.91	12	0.31	102.00	1649.00	3090	20230508	-51.59	1340	20231031	11.64	3090	-51.59	20230508	1340	11.64	20231031	3090	-51.59	20230508	1340	11.64	20231031	2.43	N	014910	500	112 억	834430	N	N	0	N	N
37	20231124	130317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1503	-4	5	-0.27	88536462	58995	19.18	1507	1514	1496	1959	1055	1507	1500.75	3.72	-1118	1569	1538	1516	1485	1463	1553	1500	112	452	500	960	1	1	22460985	338	14.74	0.91	12	0.26	102.00	1649.00	3090	20230508	-51.36	1340	20231031	12.16	3090	-51.36	20230508	1340	12.16	20231031	3090	-51.36	20230508	1340	12.16	20231031	2.43	N	014910	500	112 억	834430	N	N	0	N	N
38	20231124	120320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1496	-11	5	-0.73	86365319	57544	18.71	1507	1514	1496	1959	1055	1507	1500.86	3.72	-997	1569	1538	1516	1485	1463	1553	1500	112	452	500	960	1	1	22460985	336	14.67	0.91	12	0.26	102.00	1649.00	3090	20230508	-51.59	1340	20231031	11.64	3090	-51.59	20230508	1340	11.64	20231031	3090	-51.59	20230508	1340	11.64	20231031	2.43	N	014910	500	112 억	834430	N	N	0	N	N
39	20231124	110317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1503	-4	5	-0.27	66833617	44501	14.47	1507	1514	1496	1959	1055	1507	1501.85	3.72	-997	1569	1538	1516	1485	1463	1553	1500	112	452	500	960	1	1	22460985	338	14.74	0.91	12	0.20	102.00	1649.00	3090	20230508	-51.36	1340	20231031	12.16	3090	-51.36	20230508	1340	12.16	20231031	3090	-51.36	20230508	1340	12.16	20231031	2.43	N	014910	500	112 억	834430	N	N	0	N	N
40	20231124	100315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1499	-8	5	-0.53	40290877	26846	8.73	1507	1514	1499	1959	1055	1507	1500.81	3.72	-502	1569	1538	1516	1485	1463	1553	1500	112	452	500	960	1	1	22460985	337	14.70	0.91	12	0.12	102.00	1649.00	3090	20230508	-51.49	1340	20231031	11.87	3090	-51.49	20230508	1340	11.87	20231031	3090	-51.49	20230508	1340	11.87	20231031	2.43	N	014910	500	112 억	834430	N	N	0	N	N
41	20231124	090316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1499	-8	5	-0.53	3560295	2371	0.77	1507	1514	1499	1959	1055	1507	1501.60	3.72	66	1569	1538	1516	1485	1463	1553	1500	112	452	500	960	1	1	22460985	337	14.70	0.91	12	0.01	102.00	1649.00	3090	20230508	-51.49	1340	20231031	11.87	3090	-51.49	20230508	1340	11.87	20231031	3090	-51.49	20230508	1340	11.87	20231031	2.43	N	014910	500	112 억	834430	N	N	0	N	N
42	20231123	160313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1507	13	2	0.87	468055419	307455	68.03	1494	1547	1494	1942	1046	1494	1522.35	3.75	-7573	1602	1548	1494	1440	1386	1575	1467	112	448	500	950	1	1	22460985	338	14.77	0.91	12	1.37	102.00	1649.00	3090	20230508	-51.23	1340	20231031	12.46	3090	-51.23	20230508	1340	12.46	20231031	3090	-51.23	20230508	1340	12.46	20231031	2.33	N	014910	500	112 억	842769	N	N	2	N	N
43	20231123	150323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1507	13	2	0.87	464630007	305181	67.53	1494	1547	1494	1942	1046	1494	1522.47	3.75	-7363	1602	1548	1494	1440	1386	1575	1467	112	448	500	950	1	1	22460985	338	14.77	0.91	12	1.36	102.00	1649.00	3090	20230508	-51.23	1340	20231031	12.46	3090	-51.23	20230508	1340	12.46	20231031	3090	-51.23	20230508	1340	12.46	20231031	2.33	N	014910	500	112 억	842769	N	N	2	N	N
44	20231123	140318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1511	17	2	1.14	456607352	299850	66.35	1494	1547	1494	1942	1046	1494	1522.79	3.75	-7273	1602	1548	1494	1440	1386	1575	1467	112	448	500	950	1	1	22460985	339	14.81	0.92	12	1.33	102.00	1649.00	3090	20230508	-51.10	1340	20231031	12.76	3090	-51.10	20230508	1340	12.76	20231031	3090	-51.10	20230508	1340	12.76	20231031	2.33	N	014910	500	112 억	842769	N	N	2	N	N
45	20231123	130321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1502	8	2	0.54	433195689	284284	62.90	1494	1547	1494	1942	1046	1494	1523.81	3.75	-7661	1602	1548	1494	1440	1386	1575	1467	112	448	500	950	1	1	22460985	337	14.73	0.91	12	1.27	102.00	1649.00	3090	20230508	-51.39	1340	20231031	12.09	3090	-51.39	20230508	1340	12.09	20231031	3090	-51.39	20230508	1340	12.09	20231031	2.33	N	014910	500	112 억	842769	N	N	2	N	N
46	20231123	120316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1509	15	2	1.00	396065132	259629	57.45	1494	1547	1494	1942	1046	1494	1525.50	3.75	-7655	1602	1548	1494	1440	1386	1575	1467	112	448	500	950	1	1	22460985	339	14.79	0.92	12	1.16	102.00	1649.00	3090	20230508	-51.17	1340	20231031	12.61	3090	-51.17	20230508	1340	12.61	20231031	3090	-51.17	20230508	1340	12.61	20231031	2.33	N	014910	500	112 억	842769	N	N	2	N	N
47	20231123	110320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1510	16	2	1.07	373887484	244947	54.20	1494	1547	1494	1942	1046	1494	1526.40	3.75	-7491	1602	1548	1494	1440	1386	1575	1467	112	448	500	950	1	1	22460985	339	14.80	0.92	12	1.09	102.00	1649.00	3090	20230508	-51.13	1340	20231031	12.69	3090	-51.13	20230508	1340	12.69	20231031	3090	-51.13	20230508	1340	12.69	20231031	2.33	N	014910	500	112 억	842769	N	N	2	N	N
48	20231123	100318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1540	46	2	3.08	304915033	199620	44.17	1494	1547	1494	1942	1046	1494	1527.48	3.75	-6524	1602	1548	1494	1440	1386	1575	1467	112	448	500	950	1	1	22460985	346	15.10	0.93	12	0.89	102.00	1649.00	3090	20230508	-50.16	1340	20231031	14.93	3090	-50.16	20230508	1340	14.93	20231031	3090	-50.16	20230508	1340	14.93	20231031	2.33	N	014910	500	112 억	842769	N	N	2	N	N
49	20231123	090314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1503	9	2	0.60	258591	173	0.04	1494	1505	1494	1942	1046	1494	1494.75	3.75	-24	1602	1548	1494	1440	1386	1575	1467	112	448	500	950	1	1	22460985	338	14.74	0.91	12	0.00	102.00	1649.00	3090	20230508	-51.36	1340	20231031	12.16	3090	-51.36	20230508	1340	12.16	20231031	3090	-51.36	20230508	1340	12.16	20231031	2.33	N	014910	500	112 억	842769	N	N	2	N	N
50	20231122	160308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1494	40	2	2.75	678780080	450365	416.82	1453	1548	1440	1890	1018	1454	1507.19	3.86	-9536	1489	1471	1452	1434	1415	1480	1443	112	436	500	930	1	1	22460985	336	14.65	0.91	12	2.01	102.00	1649.00	3090	20230508	-51.65	1340	20231031	11.49	3090	-51.65	20230508	1340	11.49	20231031	3090	-51.65	20230508	1340	11.49	20231031	2.32	N	014910	500	112 억	866804	N	N	2	N	N
51	20231122	150313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1498	44	2	3.03	629365252	417199	386.12	1453	1548	1440	1890	1018	1454	1508.56	3.86	-12314	1489	1471	1452	1434	1415	1480	1443	112	436	500	930	1	1	22460985	336	14.69	0.91	12	1.86	102.00	1649.00	3090	20230508	-51.52	1340	20231031	11.79	3090	-51.52	20230508	1340	11.79	20231031	3090	-51.52	20230508	1340	11.79	20231031	2.32	N	014910	500	112 억	866804	N	N	2	N	N
52	20231122	140307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1530	76	2	5.23	417335916	277174	256.53	1453	1548	1440	1890	1018	1454	1505.70	3.86	-23861	1489	1471	1452	1434	1415	1480	1443	112	436	500	930	1	1	22460985	344	15.00	0.93	12	1.23	102.00	1649.00	3090	20230508	-50.49	1340	20231031	14.18	3090	-50.49	20230508	1340	14.18	20231031	3090	-50.49	20230508	1340	14.18	20231031	2.32	N	014910	500	112 억	866804	N	N	2	N	N
53	20231122	130321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1463	9	2	0.62	38681871	26618	24.64	1453	1465	1440	1890	1018	1454	1453.22	3.86	-106	1489	1471	1452	1434	1415	1480	1443	112	436	500	930	1	1	22460985	329	14.34	0.89	12	0.12	102.00	1649.00	3090	20230508	-52.65	1340	20231031	9.18	3090	-52.65	20230508	1340	9.18	20231031	3090	-52.65	20230508	1340	9.18	20231031	2.32	N	014910	500	112 억	866804	N	N	2	N	N
54	20231122	120321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1448	-6	5	-0.41	8436302	5830	5.40	1453	1453	1440	1890	1018	1454	1446.97	3.86	-1173	1489	1471	1452	1434	1415	1480	1443	112	436	500	930	1	1	22460985	325	14.20	0.88	12	0.03	102.00	1649.00	3090	20230508	-53.14	1340	20231031	8.06	3090	-53.14	20230508	1340	8.06	20231031	3090	-53.14	20230508	1340	8.06	20231031	2.32	N	014910	500	112 억	866804	N	N	2	N	N
55	20231122	110329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1445	-9	5	-0.62	4959554	3420	3.17	1453	1453	1440	1890	1018	1454	1450.08	3.86	-1173	1489	1471	1452	1434	1415	1480	1443	112	436	500	930	1	1	22460985	325	14.17	0.88	12	0.02	102.00	1649.00	3090	20230508	-53.24	1340	20231031	7.84	3090	-53.24	20230508	1340	7.84	20231031	3090	-53.24	20230508	1340	7.84	20231031	2.32	N	014910	500	112 억	866804	N	N	2	N	N
56	20231122	100323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1445	-9	5	-0.62	4410463	3040	2.81	1453	1453	1440	1890	1018	1454	1450.74	3.86	-824	1489	1471	1452	1434	1415	1480	1443	112	436	500	930	1	1	22460985	325	14.17	0.88	12	0.01	102.00	1649.00	3090	20230508	-53.24	1340	20231031	7.84	3090	-53.24	20230508	1340	7.84	20231031	3090	-53.24	20230508	1340	7.84	20231031	2.32	N	014910	500	112 억	866804	N	N	2	N	N
57	20231122	090309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1453	-1	5	-0.07	3474193	2391	2.21	1453	1453	1453	1890	1018	1454	1453.00	3.86	-344	1489	1471	1452	1434	1415	1480	1443	112	436	500	930	1	1	22460985	326	14.25	0.88	12	0.01	102.00	1649.00	3090	20230508	-52.98	1340	20231031	8.43	3090	-52.98	20230508	1340	8.43	20231031	3090	-52.98	20230508	1340	8.43	20231031	2.32	N	014910	500	112 억	866804	N	N	2	N	N
58	20231121	160311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1454	9	2	0.62	155494810	107729	226.86	1445	1470	1433	1878	1012	1445	1443.27	3.85	1315	1465	1455	1440	1430	1415	1460	1435	112	433	500	920	1	1	22460985	327	14.25	0.88	12	0.48	102.00	1649.00	3090	20230508	-52.94	1340	20231031	8.51	3090	-52.94	20230508	1340	8.51	20231031	3090	-52.94	20230508	1340	8.51	20231031	2.32	N	014910	500	112 억	865489	N	N	2	N	N
59	20231121	150311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1463	18	2	1.25	151395522	104914	220.93	1445	1470	1433	1878	1012	1445	1443.04	3.85	1459	1465	1455	1440	1430	1415	1460	1435	112	433	500	920	1	1	22460985	329	14.34	0.89	12	0.47	102.00	1649.00	3090	20230508	-52.65	1340	20231031	9.18	3090	-52.65	20230508	1340	9.18	20231031	3090	-52.65	20230508	1340	9.18	20231031	2.32	N	014910	500	112 억	865489	N	N	10	N	N
60	20231121	140307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1453	8	2	0.55	121569065	84455	177.85	1445	1453	1433	1878	1012	1445	1439.45	3.85	1415	1465	1455	1440	1430	1415	1460	1435	112	433	500	920	1	1	22460985	326	14.25	0.88	12	0.38	102.00	1649.00	3090	20230508	-52.98	1340	20231031	8.43	3090	-52.98	20230508	1340	8.43	20231031	3090	-52.98	20230508	1340	8.43	20231031	2.32	N	014910	500	112 억	865489	N	N	10	N	N
61	20231121	130308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1446	1	2	0.07	105666218	73483	154.74	1445	1450	1433	1878	1012	1445	1437.97	3.85	1314	1465	1455	1440	1430	1415	1460	1435	112	433	500	920	1	1	22460985	325	14.18	0.88	12	0.33	102.00	1649.00	3090	20230508	-53.20	1340	20231031	7.91	3090	-53.20	20230508	1340	7.91	20231031	3090	-53.20	20230508	1340	7.91	20231031	2.32	N	014910	500	112 억	865489	N	N	10	N	N
62	20231121	120307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1445	0	3	0.00	97023245	67506	142.16	1445	1450	1433	1878	1012	1445	1437.25	3.85	996	1465	1455	1440	1430	1415	1460	1435	112	433	500	920	1	1	22460985	325	14.17	0.88	12	0.30	102.00	1649.00	3090	20230508	-53.24	1340	20231031	7.84	3090	-53.24	20230508	1340	7.84	20231031	3090	-53.24	20230508	1340	7.84	20231031	2.32	N	014910	500	112 억	865489	N	N	10	N	N
63	20231121	110306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1447	2	2	0.14	87748520	61083	128.63	1445	1450	1433	1878	1012	1445	1436.55	3.85	578	1465	1455	1440	1430	1415	1460	1435	112	433	500	920	1	1	22460985	325	14.19	0.88	12	0.27	102.00	1649.00	3090	20230508	-53.17	1340	20231031	7.99	3090	-53.17	20230508	1340	7.99	20231031	3090	-53.17	20230508	1340	7.99	20231031	2.32	N	014910	500	112 억	865489	N	N	10	N	N
64	20231121	100301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1437	-8	5	-0.55	73660629	51316	108.06	1445	1450	1433	1878	1012	1445	1435.43	3.85	0	1465	1455	1440	1430	1415	1460	1435	112	433	500	920	1	1	22460985	323	14.09	0.87	12	0.23	102.00	1649.00	3090	20230508	-53.50	1340	20231031	7.24	3090	-53.50	20230508	1340	7.24	20231031	3090	-53.50	20230508	1340	7.24	20231031	2.32	N	014910	500	112 억	865489	N	N	10	N	N
65	20231121	090303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1450	5	2	0.35	5308441	3673	7.73	1445	1450	1445	1878	1012	1445	1445.26	3.85	-65	1465	1455	1440	1430	1415	1460	1435	112	433	500	920	1	1	22460985	326	14.22	0.88	12	0.02	102.00	1649.00	3090	20230508	-53.07	1340	20231031	8.21	3090	-53.07	20230508	1340	8.21	20231031	3090	-53.07	20230508	1340	8.21	20231031	2.32	N	014910	500	112 억	865489	N	N	10	N	N
66	20231120	160304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1445	18	2	1.26	68198017	47467	82.84	1435	1450	1425	1855	999	1427	1436.74	3.85	1499	1463	1445	1432	1414	1401	1438	1407	112	428	500	910	1	1	22460985	325	14.17	0.88	12	0.21	102.00	1649.00	3090	20230508	-53.24	1340	20231031	7.84	3090	-53.24	20230508	1340	7.84	20231031	3090	-53.24	20230508	1340	7.84	20231031	2.30	N	014910	500	112 억	863990	N	N	10	N	N
67	20231120	150307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1440	13	2	0.91	62284647	43369	75.69	1435	1450	1425	1855	999	1427	1436.16	3.85	1491	1463	1445	1432	1414	1401	1438	1407	112	428	500	910	1	1	22460985	323	14.12	0.87	12	0.19	102.00	1649.00	3090	20230508	-53.40	1340	20231031	7.46	3090	-53.40	20230508	1340	7.46	20231031	3090	-53.40	20230508	1340	7.46	20231031	2.30	N	014910	500	112 억	863990	N	N	2	N	N
68	20231120	140306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1437	10	2	0.70	53276966	37111	64.77	1435	1450	1425	1855	999	1427	1435.61	3.85	1508	1463	1445	1432	1414	1401	1438	1407	112	428	500	910	1	1	22460985	323	14.09	0.87	12	0.17	102.00	1649.00	3090	20230508	-53.50	1340	20231031	7.24	3090	-53.50	20230508	1340	7.24	20231031	3090	-53.50	20230508	1340	7.24	20231031	2.30	N	014910	500	112 억	863990	N	N	2	N	N
69	20231120	130305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1437	10	2	0.70	44139167	30751	53.67	1435	1450	1425	1855	999	1427	1435.37	3.85	2362	1463	1445	1432	1414	1401	1438	1407	112	428	500	910	1	1	22460985	323	14.09	0.87	12	0.14	102.00	1649.00	3090	20230508	-53.50	1340	20231031	7.24	3090	-53.50	20230508	1340	7.24	20231031	3090	-53.50	20230508	1340	7.24	20231031	2.30	N	014910	500	112 억	863990	N	N	2	N	N
70	20231120	120305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1437	10	2	0.70	43153637	30064	52.47	1435	1450	1425	1855	999	1427	1435.39	3.85	2419	1463	1445	1432	1414	1401	1438	1407	112	428	500	910	1	1	22460985	323	14.09	0.87	12	0.13	102.00	1649.00	3090	20230508	-53.50	1340	20231031	7.24	3090	-53.50	20230508	1340	7.24	20231031	3090	-53.50	20230508	1340	7.24	20231031	2.30	N	014910	500	112 억	863990	N	N	2	N	N
71	20231120	110304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1433	6	2	0.42	40719448	28367	49.51	1435	1450	1425	1855	999	1427	1435.45	3.85	2527	1463	1445	1432	1414	1401	1438	1407	112	428	500	910	1	1	22460985	322	14.05	0.87	12	0.13	102.00	1649.00	3090	20230508	-53.62	1340	20231031	6.94	3090	-53.62	20230508	1340	6.94	20231031	3090	-53.62	20230508	1340	6.94	20231031	2.30	N	014910	500	112 억	863990	N	N	2	N	N
72	20231120	100304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1448	21	2	1.47	21361451	14811	25.85	1435	1450	1435	1855	999	1427	1442.27	3.85	523	1463	1445	1432	1414	1401	1438	1407	112	428	500	910	1	1	22460985	325	14.20	0.88	12	0.07	102.00	1649.00	3090	20230508	-53.14	1340	20231031	8.06	3090	-53.14	20230508	1340	8.06	20231031	3090	-53.14	20230508	1340	8.06	20231031	2.30	N	014910	500	112 억	863990	N	N	2	N	N
73	20231120	090305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1438	11	2	0.77	149246	104	0.18	1435	1438	1435	1855	999	1427	1435.06	3.85	0	1463	1445	1432	1414	1401	1438	1407	112	428	500	910	1	1	22460985	323	14.10	0.87	12	0.00	102.00	1649.00	3090	20230508	-53.46	1340	20231031	7.31	3090	-53.46	20230508	1340	7.31	20231031	3090	-53.46	20230508	1340	7.31	20231031	2.30	N	014910	500	112 억	863990	N	N	2	N	N
74	20231117	160310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1427	-5	5	-0.35	78625508	54992	104.52	1434	1450	1419	1861	1003	1432	1429.77	3.89	-7469	1457	1444	1427	1414	1397	1436	1406	112	429	500	910	1	1	22460985	321	13.99	0.87	12	0.24	102.00	1649.00	3090	20230508	-53.82	1340	20231031	6.49	3090	-53.82	20230508	1340	6.49	20231031	3090	-53.82	20230508	1340	6.49	20231031	2.31	N	014910	500	112 억	873227	N	N	2	N	N
75	20231117	150313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1428	-4	5	-0.28	72251208	50525	96.03	1434	1450	1419	1861	1003	1432	1430.01	3.89	-7110	1457	1444	1427	1414	1397	1436	1406	112	429	500	910	1	1	22460985	321	14.00	0.87	12	0.22	102.00	1649.00	3090	20230508	-53.79	1340	20231031	6.57	3090	-53.79	20230508	1340	6.57	20231031	3090	-53.79	20230508	1340	6.57	20231031	2.31	N	014910	500	112 억	873227	N	N	0	N	N
76	20231117	140312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1421	-11	5	-0.77	63439940	44350	84.30	1434	1450	1419	1861	1003	1432	1430.44	3.89	-6853	1457	1444	1427	1414	1397	1436	1406	112	429	500	910	1	1	22460985	319	13.93	0.86	12	0.20	102.00	1649.00	3090	20230508	-54.01	1340	20231031	6.04	3090	-54.01	20230508	1340	6.04	20231031	3090	-54.01	20230508	1340	6.04	20231031	2.31	N	014910	500	112 억	873227	N	N	0	N	N
77	20231117	130310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1421	-11	5	-0.77	51732661	36114	68.64	1434	1450	1419	1861	1003	1432	1432.48	3.89	-7980	1457	1444	1427	1414	1397	1436	1406	112	429	500	910	1	1	22460985	319	13.93	0.86	12	0.16	102.00	1649.00	3090	20230508	-54.01	1340	20231031	6.04	3090	-54.01	20230508	1340	6.04	20231031	3090	-54.01	20230508	1340	6.04	20231031	2.31	N	014910	500	112 억	873227	N	N	0	N	N
78	20231117	120311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1421	-11	5	-0.77	49669404	34661	65.88	1434	1450	1421	1861	1003	1432	1433.01	3.89	-7449	1457	1444	1427	1414	1397	1436	1406	112	429	500	910	1	1	22460985	319	13.93	0.86	12	0.15	102.00	1649.00	3090	20230508	-54.01	1340	20231031	6.04	3090	-54.01	20230508	1340	6.04	20231031	3090	-54.01	20230508	1340	6.04	20231031	2.31	N	014910	500	112 억	873227	N	N	0	N	N
79	20231117	110312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1426	-6	5	-0.42	47411317	33076	62.87	1434	1450	1426	1861	1003	1432	1433.41	3.89	-7449	1457	1444	1427	1414	1397	1436	1406	112	429	500	910	1	1	22460985	320	13.98	0.86	12	0.15	102.00	1649.00	3090	20230508	-53.85	1340	20231031	6.42	3090	-53.85	20230508	1340	6.42	20231031	3090	-53.85	20230508	1340	6.42	20231031	2.31	N	014910	500	112 억	873227	N	N	0	N	N
80	20231117	100312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1430	-2	5	-0.14	38099427	26558	50.48	1434	1450	1428	1861	1003	1432	1434.57	3.89	-6978	1457	1444	1427	1414	1397	1436	1406	112	429	500	910	1	1	22460985	321	14.02	0.87	12	0.12	102.00	1649.00	3090	20230508	-53.72	1340	20231031	6.72	3090	-53.72	20230508	1340	6.72	20231031	3090	-53.72	20230508	1340	6.72	20231031	2.31	N	014910	500	112 억	873227	N	N	0	N	N
81	20231117	090312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1449	17	2	1.19	11525304	8009	15.22	1434	1450	1434	1861	1003	1432	1439.04	3.89	-1551	1457	1444	1427	1414	1397	1436	1406	112	429	500	910	1	1	22460985	325	14.21	0.88	12	0.04	102.00	1649.00	3090	20230508	-53.11	1340	20231031	8.13	3090	-53.11	20230508	1340	8.13	20231031	3090	-53.11	20230508	1340	8.13	20231031	2.31	N	014910	500	112 억	873227	N	N	0	N	N
82	20231116	160311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1427	-6	5	-0.42	47125070	33188	89.27	1434	1440	1410	1862	1004	1433	1419.94	3.90	-2993	1455	1443	1430	1418	1405	1450	1425	112	429	500	910	1	1	22460985	321	13.99	0.87	12	0.15	102.00	1649.00	3090	20230508	-53.82	1340	20231031	6.49	3090	-53.82	20230508	1340	6.49	20231031	3090	-53.82	20230508	1340	6.49	20231031	2.36	N	014910	500	112 억	876159	N	N	0	N	N
83	20231116	150310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1425	-8	5	-0.56	39854272	28084	75.54	1434	1440	1410	1862	1004	1433	1419.11	3.90	-2207	1455	1443	1430	1418	1405	1450	1425	112	429	500	910	1	1	22460985	320	13.97	0.86	12	0.13	102.00	1649.00	3090	20230508	-53.88	1340	20231031	6.34	3090	-53.88	20230508	1340	6.34	20231031	3090	-53.88	20230508	1340	6.34	20231031	2.36	N	014910	500	112 억	876159	N	N	0	N	N
84	20231116	140306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1420	-13	5	-0.91	33436000	23562	63.37	1434	1440	1410	1862	1004	1433	1419.06	3.90	-2138	1455	1443	1430	1418	1405	1450	1425	112	429	500	910	1	1	22460985	319	13.92	0.86	12	0.10	102.00	1649.00	3090	20230508	-54.05	1340	20231031	5.97	3090	-54.05	20230508	1340	5.97	20231031	3090	-54.05	20230508	1340	5.97	20231031	2.36	N	014910	500	112 억	876159	N	N	0	N	N
85	20231116	130311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1422	-11	5	-0.77	24238707	17076	45.93	1434	1440	1410	1862	1004	1433	1419.46	3.90	-1988	1455	1443	1430	1418	1405	1450	1425	112	429	500	910	1	1	22460985	319	13.94	0.86	12	0.08	102.00	1649.00	3090	20230508	-53.98	1340	20231031	6.12	3090	-53.98	20230508	1340	6.12	20231031	3090	-53.98	20230508	1340	6.12	20231031	2.36	N	014910	500	112 억	876159	N	N	0	N	N
86	20231116	120311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1425	-8	5	-0.56	20226381	14245	38.31	1434	1440	1410	1862	1004	1433	1419.89	3.90	-1988	1455	1443	1430	1418	1405	1450	1425	112	429	500	910	1	1	22460985	320	13.97	0.86	12	0.06	102.00	1649.00	3090	20230508	-53.88	1340	20231031	6.34	3090	-53.88	20230508	1340	6.34	20231031	3090	-53.88	20230508	1340	6.34	20231031	2.36	N	014910	500	112 억	876159	N	N	0	N	N
87	20231116	110308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1411	-22	5	-1.54	14877793	10469	28.16	1434	1440	1410	1862	1004	1433	1421.13	3.90	-2226	1455	1443	1430	1418	1405	1450	1425	112	429	500	910	1	1	22460985	317	13.83	0.86	12	0.05	102.00	1649.00	3090	20230508	-54.34	1340	20231031	5.30	3090	-54.34	20230508	1340	5.30	20231031	3090	-54.34	20230508	1340	5.30	20231031	2.36	N	014910	500	112 억	876159	N	N	0	N	N
88	20231116	100308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1437	4	2	0.28	4716894	3295	8.86	1434	1440	1425	1862	1004	1433	1431.53	3.90	-2410	1455	1443	1430	1418	1405	1450	1425	112	429	500	910	1	1	22460985	323	14.09	0.87	12	0.01	102.00	1649.00	3090	20230508	-53.50	1340	20231031	7.24	3090	-53.50	20230508	1340	7.24	20231031	3090	-53.50	20230508	1340	7.24	20231031	2.36	N	014910	500	112 억	876159	N	N	0	N	N
89	20231116	090307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1433	0	3	0.00	0	0	0.00	0	0	0	1862	1004	1433	0.00	3.90	0	1455	1443	1430	1418	1405	1450	1425	112	429	500	910	1	1	22460985	322	14.05	0.87	12	0.00	102.00	1649.00	3090	20230508	-53.62	1340	20231031	6.94	3090	-53.62	20230508	1340	6.94	20231031	3090	-53.62	20230508	1340	6.94	20231031	2.36	N	014910	500	112 억	876159	N	N	0	N	N
90	20231115	160254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1433	21	2	1.49	52701386	36836	64.89	1417	1442	1417	1835	989	1412	1430.70	3.90	1427	1438	1424	1405	1391	1372	1432	1399	112	423	500	900	1	1	22460985	322	14.05	0.87	12	0.16	102.00	1649.00	3090	20230508	-53.62	1340	20231031	6.94	3090	-53.62	20230508	1340	6.94	20231031	3090	-53.62	20230508	1340	6.94	20231031	2.35	N	014910	500	112 억	875654	N	N	14	N	N
91	20231115	150312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1430	18	2	1.27	51674964	36119	63.62	1417	1442	1417	1835	989	1412	1430.69	3.90	1421	1438	1424	1405	1391	1372	1432	1399	112	423	500	900	1	1	22460985	321	14.02	0.87	12	0.16	102.00	1649.00	3090	20230508	-53.72	1340	20231031	6.72	3090	-53.72	20230508	1340	6.72	20231031	3090	-53.72	20230508	1340	6.72	20231031	2.35	N	014910	500	112 억	875654	N	N	14	N	N
92	20231115	140315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1433	21	2	1.49	46470231	32488	57.23	1417	1442	1417	1835	989	1412	1430.38	3.90	1424	1438	1424	1405	1391	1372	1432	1399	112	423	500	900	1	1	22460985	322	14.05	0.87	12	0.14	102.00	1649.00	3090	20230508	-53.62	1340	20231031	6.94	3090	-53.62	20230508	1340	6.94	20231031	3090	-53.62	20230508	1340	6.94	20231031	2.35	N	014910	500	112 억	875654	N	N	14	N	N
93	20231115	130314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1441	29	2	2.05	35560945	24875	43.82	1417	1442	1417	1835	989	1412	1429.59	3.90	1270	1438	1424	1405	1391	1372	1432	1399	112	423	500	900	1	1	22460985	324	14.13	0.87	12	0.11	102.00	1649.00	3090	20230508	-53.37	1340	20231031	7.54	3090	-53.37	20230508	1340	7.54	20231031	3090	-53.37	20230508	1340	7.54	20231031	2.35	N	014910	500	112 억	875654	N	N	14	N	N
94	20231115	120315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1432	20	2	1.42	25988009	18214	32.08	1417	1440	1417	1835	989	1412	1426.82	3.90	1392	1438	1424	1405	1391	1372	1432	1399	112	423	500	900	1	1	22460985	322	14.04	0.87	12	0.08	102.00	1649.00	3090	20230508	-53.66	1340	20231031	6.87	3090	-53.66	20230508	1340	6.87	20231031	3090	-53.66	20230508	1340	6.87	20231031	2.35	N	014910	500	112 억	875654	N	N	14	N	N
95	20231115	110317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1433	21	2	1.49	21242333	14894	26.24	1417	1440	1417	1835	989	1412	1426.23	3.90	1458	1438	1424	1405	1391	1372	1432	1399	112	423	500	900	1	1	22460985	322	14.05	0.87	12	0.07	102.00	1649.00	3090	20230508	-53.62	1340	20231031	6.94	3090	-53.62	20230508	1340	6.94	20231031	3090	-53.62	20230508	1340	6.94	20231031	2.35	N	014910	500	112 억	875654	N	N	14	N	N
96	20231115	100313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1429	17	2	1.20	15743978	11048	19.46	1417	1431	1417	1835	989	1412	1425.05	3.90	1460	1438	1424	1405	1391	1372	1432	1399	112	423	500	900	1	1	22460985	321	14.01	0.87	12	0.05	102.00	1649.00	3090	20230508	-53.75	1340	20231031	6.64	3090	-53.75	20230508	1340	6.64	20231031	3090	-53.75	20230508	1340	6.64	20231031	2.35	N	014910	500	112 억	875654	N	N	14	N	N
97	20231115	090311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1428	16	2	1.13	2915810	2057	3.62	1417	1428	1417	1835	989	1412	1417.51	3.90	-181	1438	1424	1405	1391	1372	1432	1399	112	423	500	900	1	1	22460985	321	14.00	0.87	12	0.01	102.00	1649.00	3090	20230508	-53.79	1340	20231031	6.57	3090	-53.79	20230508	1340	6.57	20231031	3090	-53.79	20230508	1340	6.57	20231031	2.35	N	014910	500	112 억	875654	N	N	14	N	N
98	20231114	160309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1412	22	2	1.58	79463330	56617	188.63	1386	1419	1386	1807	973	1390	1403.52	3.83	11600	1430	1410	1400	1380	1370	1405	1375	112	417	500	880	1	1	22460985	317	13.84	0.86	12	0.25	102.00	1649.00	3090	20230508	-54.30	1340	20231031	5.37	3090	-54.30	20230508	1340	5.37	20231031	3090	-54.30	20230508	1340	5.37	20231031	2.37	N	014910	500	112 억	860325	N	N	14	N	N
99	20231114	150309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1411	21	2	1.51	69301238	49427	164.67	1386	1419	1386	1807	973	1390	1402.09	3.83	10826	1430	1410	1400	1380	1370	1405	1375	112	417	500	880	1	1	22460985	317	13.83	0.86	12	0.22	102.00	1649.00	3090	20230508	-54.34	1340	20231031	5.30	3090	-54.34	20230508	1340	5.30	20231031	3090	-54.34	20230508	1340	5.30	20231031	2.37	N	014910	500	112 억	860325	N	N	13	N	N
100	20231114	140310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1415	25	2	1.80	68907321	49148	163.74	1386	1419	1386	1807	973	1390	1402.04	3.83	10826	1430	1410	1400	1380	1370	1405	1375	112	417	500	880	1	1	22460985	318	13.87	0.86	12	0.22	102.00	1649.00	3090	20230508	-54.21	1340	20231031	5.60	3090	-54.21	20230508	1340	5.60	20231031	3090	-54.21	20230508	1340	5.60	20231031	2.37	N	014910	500	112 억	860325	N	N	13	N	N
101	20231114	130311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1409	19	2	1.37	65823291	46967	156.48	1386	1419	1386	1807	973	1390	1401.48	3.83	10842	1430	1410	1400	1380	1370	1405	1375	112	417	500	880	1	1	22460985	316	13.81	0.85	12	0.21	102.00	1649.00	3090	20230508	-54.40	1340	20231031	5.15	3090	-54.40	20230508	1340	5.15	20231031	3090	-54.40	20230508	1340	5.15	20231031	2.37	N	014910	500	112 억	860325	N	N	13	N	N
102	20231114	120309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1411	21	2	1.51	51081349	36515	121.66	1386	1419	1386	1807	973	1390	1398.91	3.83	5568	1430	1410	1400	1380	1370	1405	1375	112	417	500	880	1	1	22460985	317	13.83	0.86	12	0.16	102.00	1649.00	3090	20230508	-54.34	1340	20231031	5.30	3090	-54.34	20230508	1340	5.30	20231031	3090	-54.34	20230508	1340	5.30	20231031	2.37	N	014910	500	112 억	860325	N	N	13	N	N
103	20231114	110313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1417	27	2	1.94	48799915	34896	116.26	1386	1419	1386	1807	973	1390	1398.44	3.83	5032	1430	1410	1400	1380	1370	1405	1375	112	417	500	880	1	1	22460985	318	13.89	0.86	12	0.16	102.00	1649.00	3090	20230508	-54.14	1340	20231031	5.75	3090	-54.14	20230508	1340	5.75	20231031	3090	-54.14	20230508	1340	5.75	20231031	2.37	N	014910	500	112 억	860325	N	N	13	N	N
104	20231114	100310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1412	22	2	1.58	40848305	29277	97.54	1386	1415	1386	1807	973	1390	1395.24	3.83	2829	1430	1410	1400	1380	1370	1405	1375	112	417	500	880	1	1	22460985	317	13.84	0.86	12	0.13	102.00	1649.00	3090	20230508	-54.30	1340	20231031	5.37	3090	-54.30	20230508	1340	5.37	20231031	3090	-54.30	20230508	1340	5.37	20231031	2.37	N	014910	500	112 억	860325	N	N	13	N	N
105	20231114	090308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1400	10	2	0.72	20285044	14629	48.74	1386	1400	1386	1807	973	1390	1386.63	3.83	-1260	1430	1410	1400	1380	1370	1405	1375	112	417	500	880	1	1	22460985	314	13.73	0.85	12	0.07	102.00	1649.00	3090	20230508	-54.69	1340	20231031	4.48	3090	-54.69	20230508	1340	4.48	20231031	3090	-54.69	20230508	1340	4.48	20231031	2.37	N	014910	500	112 억	860325	N	N	13	N	N
106	20231113	160307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1390	-11	5	-0.79	39693262	28370	58.53	1406	1420	1390	1821	981	1401	1399.23	3.86	-6703	1450	1425	1406	1381	1362	1416	1372	112	420	500	890	1	1	22460985	312	13.63	0.84	12	0.13	102.00	1649.00	3090	20230508	-55.02	1340	20231031	3.73	3090	-55.02	20230508	1340	3.73	20231031	3090	-55.02	20230508	1340	3.73	20231031	2.36	N	014910	500	112 억	866983	N	N	13	N	N
107	20231113	150306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1391	-10	5	-0.71	32767500	23390	48.26	1406	1420	1390	1821	981	1401	1400.92	3.86	-6425	1450	1425	1406	1381	1362	1416	1372	112	420	500	890	1	1	22460985	312	13.64	0.84	12	0.10	102.00	1649.00	3090	20230508	-54.98	1340	20231031	3.81	3090	-54.98	20230508	1340	3.81	20231031	3090	-54.98	20230508	1340	3.81	20231031	2.36	N	014910	500	112 억	866983	N	N	9	N	N
108	20231113	140305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1399	-2	5	-0.14	30029460	21431	44.22	1406	1420	1390	1821	981	1401	1401.22	3.86	-5872	1450	1425	1406	1381	1362	1416	1372	112	420	500	890	1	1	22460985	314	13.72	0.85	12	0.10	102.00	1649.00	3090	20230508	-54.72	1340	20231031	4.40	3090	-54.72	20230508	1340	4.40	20231031	3090	-54.72	20230508	1340	4.40	20231031	2.36	N	014910	500	112 억	866983	N	N	9	N	N
109	20231113	130304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1405	4	2	0.29	28303621	20196	41.67	1406	1420	1390	1821	981	1401	1401.45	3.86	-5255	1450	1425	1406	1381	1362	1416	1372	112	420	500	890	1	1	22460985	316	13.77	0.85	12	0.09	102.00	1649.00	3090	20230508	-54.53	1340	20231031	4.85	3090	-54.53	20230508	1340	4.85	20231031	3090	-54.53	20230508	1340	4.85	20231031	2.36	N	014910	500	112 억	866983	N	N	9	N	N
110	20231113	120305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1395	-6	5	-0.43	22003371	15674	32.34	1406	1420	1394	1821	981	1401	1403.81	3.86	-3248	1450	1425	1406	1381	1362	1416	1372	112	420	500	890	1	1	22460985	313	13.68	0.85	12	0.07	102.00	1649.00	3090	20230508	-54.85	1340	20231031	4.10	3090	-54.85	20230508	1340	4.10	20231031	3090	-54.85	20230508	1340	4.10	20231031	2.36	N	014910	500	112 억	866983	N	N	9	N	N
111	20231113	110303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1401	0	3	0.00	20452541	14563	30.05	1406	1420	1394	1821	981	1401	1404.42	3.86	-3507	1450	1425	1406	1381	1362	1416	1372	112	420	500	890	1	1	22460985	315	13.74	0.85	12	0.06	102.00	1649.00	3090	20230508	-54.66	1340	20231031	4.55	3090	-54.66	20230508	1340	4.55	20231031	3090	-54.66	20230508	1340	4.55	20231031	2.36	N	014910	500	112 억	866983	N	N	9	N	N
112	20231113	100303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1407	6	2	0.43	10962448	7790	16.07	1406	1420	1406	1821	981	1401	1407.25	3.86	-1993	1450	1425	1406	1381	1362	1416	1372	112	420	500	890	1	1	22460985	316	13.79	0.85	12	0.03	102.00	1649.00	3090	20230508	-54.47	1340	20231031	5.00	3090	-54.47	20230508	1340	5.00	20231031	3090	-54.47	20230508	1340	5.00	20231031	2.36	N	014910	500	112 억	866983	N	N	9	N	N
113	20231113	090305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1410	9	2	0.64	4162113	2960	6.11	1406	1410	1406	1821	981	1401	1406.12	3.86	-271	1450	1425	1406	1381	1362	1416	1372	112	420	500	890	1	1	22460985	317	13.82	0.86	12	0.01	102.00	1649.00	3090	20230508	-54.37	1340	20231031	5.22	3090	-54.37	20230508	1340	5.22	20231031	3090	-54.37	20230508	1340	5.22	20231031	2.36	N	014910	500	112 억	866983	N	N	9	N	N
114	20231110	160306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1401	-30	5	-2.10	67925459	48469	111.24	1431	1431	1387	1860	1002	1431	1401.42	3.86	-1454	1476	1453	1437	1414	1398	1445	1406	112	429	500	910	1	1	22460985	315	13.74	0.85	12	0.22	102.00	1649.00	3090	20230508	-54.66	1340	20231031	4.55	3090	-54.66	20230508	1340	4.55	20231031	3090	-54.66	20230508	1340	4.55	20231031	2.40	N	014910	500	112 억	866861	N	N	9	N	N
115	20231110	150308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1406	-25	5	-1.75	65771732	46932	107.71	1431	1431	1387	1860	1002	1431	1401.43	3.86	-1203	1476	1453	1437	1414	1398	1445	1406	112	429	500	910	1	1	22460985	316	13.78	0.85	12	0.21	102.00	1649.00	3090	20230508	-54.50	1340	20231031	4.93	3090	-54.50	20230508	1340	4.93	20231031	3090	-54.50	20230508	1340	4.93	20231031	2.40	N	014910	500	112 억	866861	N	N	8	N	N
116	20231110	140306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1408	-23	5	-1.61	64405877	45961	105.49	1431	1431	1387	1860	1002	1431	1401.32	3.86	-1196	1476	1453	1437	1414	1398	1445	1406	112	429	500	910	1	1	22460985	316	13.80	0.85	12	0.20	102.00	1649.00	3090	20230508	-54.43	1340	20231031	5.07	3090	-54.43	20230508	1340	5.07	20231031	3090	-54.43	20230508	1340	5.07	20231031	2.40	N	014910	500	112 억	866861	N	N	8	N	N
117	20231110	130308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1408	-23	5	-1.61	60736168	43342	99.47	1431	1431	1387	1860	1002	1431	1401.32	3.86	-1142	1476	1453	1437	1414	1398	1445	1406	112	429	500	910	1	1	22460985	316	13.80	0.85	12	0.19	102.00	1649.00	3090	20230508	-54.43	1340	20231031	5.07	3090	-54.43	20230508	1340	5.07	20231031	3090	-54.43	20230508	1340	5.07	20231031	2.40	N	014910	500	112 억	866861	N	N	8	N	N
118	20231110	120306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1411	-20	5	-1.40	60692468	43311	99.40	1431	1431	1387	1860	1002	1431	1401.32	3.86	-1141	1476	1453	1437	1414	1398	1445	1406	112	429	500	910	1	1	22460985	317	13.83	0.86	12	0.19	102.00	1649.00	3090	20230508	-54.34	1340	20231031	5.30	3090	-54.34	20230508	1340	5.30	20231031	3090	-54.34	20230508	1340	5.30	20231031	2.40	N	014910	500	112 억	866861	N	N	8	N	N
119	20231110	110306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1413	-18	5	-1.26	49734814	35496	81.47	1431	1431	1387	1860	1002	1431	1401.14	3.86	-2839	1476	1453	1437	1414	1398	1445	1406	112	429	500	910	1	1	22460985	317	13.85	0.86	12	0.16	102.00	1649.00	3090	20230508	-54.27	1340	20231031	5.45	3090	-54.27	20230508	1340	5.45	20231031	3090	-54.27	20230508	1340	5.45	20231031	2.40	N	014910	500	112 억	866861	N	N	8	N	N
120	20231110	100307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1406	-25	5	-1.75	29465470	21055	48.32	1431	1431	1387	1860	1002	1431	1399.45	3.86	-3986	1476	1453	1437	1414	1398	1445	1406	112	429	500	910	1	1	22460985	316	13.78	0.85	12	0.09	102.00	1649.00	3090	20230508	-54.50	1340	20231031	4.93	3090	-54.50	20230508	1340	4.93	20231031	3090	-54.50	20230508	1340	4.93	20231031	2.40	N	014910	500	112 억	866861	N	N	8	N	N
121	20231110	090303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1420	-11	5	-0.77	333147	233	0.53	1431	1431	1420	1860	1002	1431	1429.82	3.86	-57	1476	1453	1437	1414	1398	1445	1406	112	429	500	910	1	1	22460985	319	13.92	0.86	12	0.00	102.00	1649.00	3090	20230508	-54.05	1340	20231031	5.97	3090	-54.05	20230508	1340	5.97	20231031	3090	-54.05	20230508	1340	5.97	20231031	2.40	N	014910	500	112 억	866861	N	N	8	N	N
122	20231109	160300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1431	-16	5	-1.11	62308596	43489	78.04	1447	1460	1421	1881	1013	1447	1432.75	3.87	1754	1471	1459	1446	1434	1421	1465	1440	112	434	500	920	1	1	22460985	321	14.03	0.87	12	0.19	102.00	1649.00	3090	20230508	-53.69	1340	20231031	6.79	3090	-53.69	20230508	1340	6.79	20231031	3090	-53.69	20230508	1340	6.79	20231031	2.35	N	014910	500	112 억	868899	N	N	8	N	N
123	20231109	150301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1430	-17	5	-1.17	61507385	42929	77.04	1447	1460	1421	1881	1013	1447	1432.77	3.87	2006	1471	1459	1446	1434	1421	1465	1440	112	434	500	920	1	1	22460985	321	14.02	0.87	12	0.19	102.00	1649.00	3090	20230508	-53.72	1340	20231031	6.72	3090	-53.72	20230508	1340	6.72	20231031	3090	-53.72	20230508	1340	6.72	20231031	2.35	N	014910	500	112 억	868899	N	N	2	N	N
124	20231109	140300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1433	-14	5	-0.97	43600293	30383	54.52	1447	1460	1421	1881	1013	1447	1435.02	3.87	2129	1471	1459	1446	1434	1421	1465	1440	112	434	500	920	1	1	22460985	322	14.05	0.87	12	0.14	102.00	1649.00	3090	20230508	-53.62	1340	20231031	6.94	3090	-53.62	20230508	1340	6.94	20231031	3090	-53.62	20230508	1340	6.94	20231031	2.35	N	014910	500	112 억	868899	N	N	2	N	N
125	20231109	130301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1439	-8	5	-0.55	41094890	28638	51.39	1447	1460	1421	1881	1013	1447	1434.98	3.87	2303	1471	1459	1446	1434	1421	1465	1440	112	434	500	920	1	1	22460985	323	14.11	0.87	12	0.13	102.00	1649.00	3090	20230508	-53.43	1340	20231031	7.39	3090	-53.43	20230508	1340	7.39	20231031	3090	-53.43	20230508	1340	7.39	20231031	2.35	N	014910	500	112 억	868899	N	N	2	N	N
126	20231109	120302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1448	1	2	0.07	38729975	26992	48.44	1447	1460	1421	1881	1013	1447	1434.87	3.87	2404	1471	1459	1446	1434	1421	1465	1440	112	434	500	920	1	1	22460985	325	14.20	0.88	12	0.12	102.00	1649.00	3090	20230508	-53.14	1340	20231031	8.06	3090	-53.14	20230508	1340	8.06	20231031	3090	-53.14	20230508	1340	8.06	20231031	2.35	N	014910	500	112 억	868899	N	N	2	N	N
127	20231109	110302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1441	-6	5	-0.41	38567899	26880	48.24	1447	1460	1421	1881	1013	1447	1434.82	3.87	2458	1471	1459	1446	1434	1421	1465	1440	112	434	500	920	1	1	22460985	324	14.13	0.87	12	0.12	102.00	1649.00	3090	20230508	-53.37	1340	20231031	7.54	3090	-53.37	20230508	1340	7.54	20231031	3090	-53.37	20230508	1340	7.54	20231031	2.35	N	014910	500	112 억	868899	N	N	2	N	N
128	20231109	100258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1431	-16	5	-1.11	17883832	12432	22.31	1447	1460	1421	1881	1013	1447	1438.53	3.87	-2215	1471	1459	1446	1434	1421	1465	1440	112	434	500	920	1	1	22460985	321	14.03	0.87	12	0.06	102.00	1649.00	3090	20230508	-53.69	1340	20231031	6.79	3090	-53.69	20230508	1340	6.79	20231031	3090	-53.69	20230508	1340	6.79	20231031	2.35	N	014910	500	112 억	868899	N	N	2	N	N
129	20231109	090300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1455	8	2	0.55	4771904	3296	5.91	1447	1455	1447	1881	1013	1447	1447.79	3.87	-341	1471	1459	1446	1434	1421	1465	1440	112	434	500	920	1	1	22460985	327	14.26	0.88	12	0.01	102.00	1649.00	3090	20230508	-52.91	1340	20231031	8.58	3090	-52.91	20230508	1340	8.58	20231031	3090	-52.91	20230508	1340	8.58	20231031	2.35	N	014910	500	112 억	868899	N	N	2	N	N
130	20231108	160259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1447	19	2	1.33	80696283	55707	65.65	1433	1458	1433	1856	1000	1428	1448.58	3.85	3700	1487	1457	1433	1403	1379	1445	1391	112	428	500	910	1	1	22460985	325	14.19	0.88	12	0.25	102.00	1649.00	3090	20230508	-53.17	1340	20231031	7.99	3090	-53.17	20230508	1340	7.99	20231031	3090	-53.17	20230508	1340	7.99	20231031	2.35	N	014910	500	112 억	864021	N	N	2	N	N
131	20231108	150300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1441	13	2	0.91	79795190	55083	64.91	1433	1458	1433	1856	1000	1428	1448.64	3.85	3841	1487	1457	1433	1403	1379	1445	1391	112	428	500	910	1	1	22460985	324	14.13	0.87	12	0.25	102.00	1649.00	3090	20230508	-53.37	1340	20231031	7.54	3090	-53.37	20230508	1340	7.54	20231031	3090	-53.37	20230508	1340	7.54	20231031	2.35	N	014910	500	112 억	864021	N	N	0	N	N
132	20231108	140259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1451	23	2	1.61	62285030	42953	50.62	1433	1458	1433	1856	1000	1428	1450.07	3.85	6177	1487	1457	1433	1403	1379	1445	1391	112	428	500	910	1	1	22460985	326	14.23	0.88	12	0.19	102.00	1649.00	3090	20230508	-53.04	1340	20231031	8.28	3090	-53.04	20230508	1340	8.28	20231031	3090	-53.04	20230508	1340	8.28	20231031	2.35	N	014910	500	112 억	864021	N	N	0	N	N
133	20231108	130259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1453	25	2	1.75	60771192	41909	49.39	1433	1458	1433	1856	1000	1428	1450.07	3.85	6078	1487	1457	1433	1403	1379	1445	1391	112	428	500	910	1	1	22460985	326	14.25	0.88	12	0.19	102.00	1649.00	3090	20230508	-52.98	1340	20231031	8.43	3090	-52.98	20230508	1340	8.43	20231031	3090	-52.98	20230508	1340	8.43	20231031	2.35	N	014910	500	112 억	864021	N	N	0	N	N
134	20231108	120301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1454	26	2	1.82	56103957	38692	45.60	1433	1458	1433	1856	1000	1428	1450.01	3.85	6062	1487	1457	1433	1403	1379	1445	1391	112	428	500	910	1	1	22460985	327	14.25	0.88	12	0.17	102.00	1649.00	3090	20230508	-52.94	1340	20231031	8.51	3090	-52.94	20230508	1340	8.51	20231031	3090	-52.94	20230508	1340	8.51	20231031	2.35	N	014910	500	112 억	864021	N	N	0	N	N
135	20231108	110259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1452	24	2	1.68	45336367	31283	36.87	1433	1458	1433	1856	1000	1428	1449.23	3.85	6080	1487	1457	1433	1403	1379	1445	1391	112	428	500	910	1	1	22460985	326	14.24	0.88	12	0.14	102.00	1649.00	3090	20230508	-53.01	1340	20231031	8.36	3090	-53.01	20230508	1340	8.36	20231031	3090	-53.01	20230508	1340	8.36	20231031	2.35	N	014910	500	112 억	864021	N	N	0	N	N
136	20231108	100259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1451	23	2	1.61	37242695	25706	30.29	1433	1458	1433	1856	1000	1428	1448.79	3.85	5848	1487	1457	1433	1403	1379	1445	1391	112	428	500	910	1	1	22460985	326	14.23	0.88	12	0.11	102.00	1649.00	3090	20230508	-53.04	1340	20231031	8.28	3090	-53.04	20230508	1340	8.28	20231031	3090	-53.04	20230508	1340	8.28	20231031	2.35	N	014910	500	112 억	864021	N	N	0	N	N
137	20231108	090258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1434	6	2	0.42	1986415	1384	1.63	1433	1449	1433	1856	1000	1428	1435.27	3.85	523	1487	1457	1433	1403	1379	1445	1391	112	428	500	910	1	1	22460985	322	14.06	0.87	12	0.01	102.00	1649.00	3090	20230508	-53.59	1340	20231031	7.01	3090	-53.59	20230508	1340	7.01	20231031	3090	-53.59	20230508	1340	7.01	20231031	2.35	N	014910	500	112 억	864021	N	N	0	N	N
138	20231107	160259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1428	-30	5	-2.06	120993223	84825	90.02	1461	1463	1409	1895	1021	1458	1426.39	3.87	2931	1478	1468	1448	1438	1418	1473	1443	112	437	500	930	1	1	22460985	321	14.00	0.87	12	0.38	102.00	1649.00	3090	20230508	-53.79	1340	20231031	6.57	3090	-53.79	20230508	1340	6.57	20231031	3090	-53.79	20230508	1340	6.57	20231031	2.38	N	014910	500	112 억	868170	N	N	2	N	N
139	20231107	150259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1425	-33	5	-2.26	115249136	80802	85.75	1461	1463	1409	1895	1021	1458	1426.32	3.87	2215	1478	1468	1448	1438	1418	1473	1443	112	437	500	930	1	1	22460985	320	13.97	0.86	12	0.36	102.00	1649.00	3090	20230508	-53.88	1340	20231031	6.34	3090	-53.88	20230508	1340	6.34	20231031	3090	-53.88	20230508	1340	6.34	20231031	2.38	N	014910	500	112 억	868170	N	N	2	N	N
140	20231107	140301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1428	-30	5	-2.06	109366588	76651	81.35	1461	1463	1409	1895	1021	1458	1426.81	3.87	-126	1478	1468	1448	1438	1418	1473	1443	112	437	500	930	1	1	22460985	321	14.00	0.87	12	0.34	102.00	1649.00	3090	20230508	-53.79	1340	20231031	6.57	3090	-53.79	20230508	1340	6.57	20231031	3090	-53.79	20230508	1340	6.57	20231031	2.38	N	014910	500	112 억	868170	N	N	2	N	N
141	20231107	130259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1420	-38	5	-2.61	98382086	68887	73.11	1461	1463	1409	1895	1021	1458	1428.17	3.87	-532	1478	1468	1448	1438	1418	1473	1443	112	437	500	930	1	1	22460985	319	13.92	0.86	12	0.31	102.00	1649.00	3090	20230508	-54.05	1340	20231031	5.97	3090	-54.05	20230508	1340	5.97	20231031	3090	-54.05	20230508	1340	5.97	20231031	2.38	N	014910	500	112 억	868170	N	N	2	N	N
142	20231107	120258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1423	-35	5	-2.40	83406274	58325	61.90	1461	1463	1421	1895	1021	1458	1430.03	3.87	5212	1478	1468	1448	1438	1418	1473	1443	112	437	500	930	1	1	22460985	320	13.95	0.86	12	0.26	102.00	1649.00	3090	20230508	-53.95	1340	20231031	6.19	3090	-53.95	20230508	1340	6.19	20231031	3090	-53.95	20230508	1340	6.19	20231031	2.38	N	014910	500	112 억	868170	N	N	2	N	N
143	20231107	110258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1428	-30	5	-2.06	67233402	46972	49.85	1461	1463	1423	1895	1021	1458	1431.35	3.87	11655	1478	1468	1448	1438	1418	1473	1443	112	437	500	930	1	1	22460985	321	14.00	0.87	12	0.21	102.00	1649.00	3090	20230508	-53.79	1340	20231031	6.57	3090	-53.79	20230508	1340	6.57	20231031	3090	-53.79	20230508	1340	6.57	20231031	2.38	N	014910	500	112 억	868170	N	N	2	N	N
144	20231107	100301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1430	-28	5	-1.92	51349600	35844	38.04	1461	1463	1423	1895	1021	1458	1432.59	3.87	10700	1478	1468	1448	1438	1418	1473	1443	112	437	500	930	1	1	22460985	321	14.02	0.87	12	0.16	102.00	1649.00	3090	20230508	-53.72	1340	20231031	6.72	3090	-53.72	20230508	1340	6.72	20231031	3090	-53.72	20230508	1340	6.72	20231031	2.38	N	014910	500	112 억	868170	N	N	2	N	N
145	20231107	090254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1452	-6	5	-0.41	8569734	5910	6.27	1461	1463	1440	1895	1021	1458	1450.04	3.87	-4727	1478	1468	1448	1438	1418	1473	1443	112	437	500	930	1	1	22460985	326	14.24	0.88	12	0.03	102.00	1649.00	3090	20230508	-53.01	1340	20231031	8.36	3090	-53.01	20230508	1340	8.36	20231031	3090	-53.01	20230508	1340	8.36	20231031	2.38	N	014910	500	112 억	868170	N	N	2	N	N
146	20231106	160253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1458	18	2	1.25	133679783	92525	102.40	1440	1458	1428	1872	1008	1440	1444.78	3.86	543	1470	1455	1427	1412	1384	1462	1419	112	432	500	920	1	1	22460985	327	14.29	0.88	12	0.41	102.00	1649.00	3090	20230508	-52.82	1340	20231031	8.81	3090	-52.82	20230508	1340	8.81	20231031	3090	-52.82	20230508	1340	8.81	20231031	2.40	N	014910	500	112 억	867657	N	N	2	N	N
147	20231106	150254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1451	11	2	0.76	128766145	89151	98.67	1440	1458	1428	1872	1008	1440	1444.36	3.86	-387	1470	1455	1427	1412	1384	1462	1419	112	432	500	920	1	1	22460985	326	14.23	0.88	12	0.40	102.00	1649.00	3090	20230508	-53.04	1340	20231031	8.28	3090	-53.04	20230508	1340	8.28	20231031	3090	-53.04	20230508	1340	8.28	20231031	2.40	N	014910	500	112 억	867657	N	N	0	N	N
148	20231106	140253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1454	14	2	0.97	110004655	76272	84.41	1440	1455	1428	1872	1008	1440	1442.27	3.86	-89	1470	1455	1427	1412	1384	1462	1419	112	432	500	920	1	1	22460985	327	14.25	0.88	12	0.34	102.00	1649.00	3090	20230508	-52.94	1340	20231031	8.51	3090	-52.94	20230508	1340	8.51	20231031	3090	-52.94	20230508	1340	8.51	20231031	2.40	N	014910	500	112 억	867657	N	N	0	N	N
149	20231106	130256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1451	11	2	0.76	105540257	73198	81.01	1440	1452	1428	1872	1008	1440	1441.85	3.86	-1091	1470	1455	1427	1412	1384	1462	1419	112	432	500	920	1	1	22460985	326	14.23	0.88	12	0.33	102.00	1649.00	3090	20230508	-53.04	1340	20231031	8.28	3090	-53.04	20230508	1340	8.28	20231031	3090	-53.04	20230508	1340	8.28	20231031	2.40	N	014910	500	112 억	867657	N	N	0	N	N
150	20231106	120255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1450	10	2	0.69	94754116	65756	72.77	1440	1452	1428	1872	1008	1440	1441.00	3.86	-1711	1470	1455	1427	1412	1384	1462	1419	112	432	500	920	1	1	22460985	326	14.22	0.88	12	0.29	102.00	1649.00	3090	20230508	-53.07	1340	20231031	8.21	3090	-53.07	20230508	1340	8.21	20231031	3090	-53.07	20230508	1340	8.21	20231031	2.40	N	014910	500	112 억	867657	N	N	0	N	N
151	20231106	110256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1443	3	2	0.21	82198338	57077	63.17	1440	1452	1428	1872	1008	1440	1440.13	3.86	-1404	1470	1455	1427	1412	1384	1462	1419	112	432	500	920	1	1	22460985	324	14.15	0.88	12	0.25	102.00	1649.00	3090	20230508	-53.30	1340	20231031	7.69	3090	-53.30	20230508	1340	7.69	20231031	3090	-53.30	20230508	1340	7.69	20231031	2.40	N	014910	500	112 억	867657	N	N	0	N	N
152	20231106	100242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1447	7	2	0.49	17516387	12135	13.43	1440	1452	1430	1872	1008	1440	1443.46	3.86	225	1470	1455	1427	1412	1384	1462	1419	112	432	500	920	1	1	22460985	325	14.19	0.88	12	0.05	102.00	1649.00	3090	20230508	-53.17	1340	20231031	7.99	3090	-53.17	20230508	1340	7.99	20231031	3090	-53.17	20230508	1340	7.99	20231031	2.40	N	014910	500	112 억	867657	N	N	0	N	N
153	20231106	090256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1450	10	2	0.69	1474693	1024	1.13	1440	1450	1440	1872	1008	1440	1440.13	3.86	-507	1470	1455	1427	1412	1384	1462	1419	112	432	500	920	1	1	22460985	326	14.22	0.88	12	0.00	102.00	1649.00	3090	20230508	-53.07	1340	20231031	8.21	3090	-53.07	20230508	1340	8.21	20231031	3090	-53.07	20230508	1340	8.21	20231031	2.40	N	014910	500	112 억	867657	N	N	0	N	N
154	20231103	160250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1440	25	2	1.77	128762258	90134	85.53	1430	1442	1399	1839	991	1415	1428.56	3.82	13811	1446	1430	1401	1385	1356	1438	1393	112	424	500	900	1	1	22460985	323	14.12	0.87	12	0.40	102.00	1649.00	3090	20230508	-53.40	1340	20231031	7.46	3090	-53.40	20230508	1340	7.46	20231031	3090	-53.40	20230508	1340	7.46	20231031	2.55	N	014910	500	112 억	858288	N	N	0	N	N
155	20231103	150252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1442	27	2	1.91	127554835	89292	84.73	1430	1442	1399	1839	991	1415	1428.51	3.82	13612	1446	1430	1401	1385	1356	1438	1393	112	424	500	900	1	1	22460985	324	14.14	0.87	12	0.40	102.00	1649.00	3090	20230508	-53.33	1340	20231031	7.61	3090	-53.33	20230508	1340	7.61	20231031	3090	-53.33	20230508	1340	7.61	20231031	2.55	N	014910	500	112 억	858288	N	N	0	N	N
156	20231103	140252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1427	12	2	0.85	46312084	32652	30.98	1430	1435	1399	1839	991	1415	1418.35	3.82	8180	1446	1430	1401	1385	1356	1438	1393	112	424	500	900	1	1	22460985	321	13.99	0.87	12	0.15	102.00	1649.00	3090	20230508	-53.82	1340	20231031	6.49	3090	-53.82	20230508	1340	6.49	20231031	3090	-53.82	20230508	1340	6.49	20231031	2.55	N	014910	500	112 억	858288	N	N	0	N	N
157	20231103	130251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1421	6	2	0.42	44326739	31259	29.66	1430	1435	1399	1839	991	1415	1418.05	3.82	7525	1446	1430	1401	1385	1356	1438	1393	112	424	500	900	1	1	22460985	319	13.93	0.86	12	0.14	102.00	1649.00	3090	20230508	-54.01	1340	20231031	6.04	3090	-54.01	20230508	1340	6.04	20231031	3090	-54.01	20230508	1340	6.04	20231031	2.55	N	014910	500	112 억	858288	N	N	0	N	N
158	20231103	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1422	7	2	0.49	36824971	25988	24.66	1430	1435	1399	1839	991	1415	1417.00	3.82	6948	1446	1430	1401	1385	1356	1438	1393	112	424	500	900	1	1	22460985	319	13.94	0.86	12	0.12	102.00	1649.00	3090	20230508	-53.98	1340	20231031	6.12	3090	-53.98	20230508	1340	6.12	20231031	3090	-53.98	20230508	1340	6.12	20231031	2.55	N	014910	500	112 억	858288	N	N	0	N	N
159	20231103	110253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1422	7	2	0.49	31345348	22136	21.00	1430	1435	1399	1839	991	1415	1416.03	3.82	4531	1446	1430	1401	1385	1356	1438	1393	112	424	500	900	1	1	22460985	319	13.94	0.86	12	0.10	102.00	1649.00	3090	20230508	-53.98	1340	20231031	6.12	3090	-53.98	20230508	1340	6.12	20231031	3090	-53.98	20230508	1340	6.12	20231031	2.55	N	014910	500	112 억	858288	N	N	0	N	N
160	20231103	100250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1411	-4	5	-0.28	23698710	16747	15.89	1430	1435	1399	1839	991	1415	1415.10	3.82	-425	1446	1430	1401	1385	1356	1438	1393	112	424	500	900	1	1	22460985	317	13.83	0.86	12	0.07	102.00	1649.00	3090	20230508	-54.34	1340	20231031	5.30	3090	-54.34	20230508	1340	5.30	20231031	3090	-54.34	20230508	1340	5.30	20231031	2.55	N	014910	500	112 억	858288	N	N	0	N	N
161	20231103	090250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1430	15	2	1.06	2138862	1495	1.42	1430	1435	1418	1839	991	1415	1430.68	3.82	-107	1446	1430	1401	1385	1356	1438	1393	112	424	500	900	1	1	22460985	321	14.02	0.87	12	0.01	102.00	1649.00	3090	20230508	-53.72	1340	20231031	6.72	3090	-53.72	20230508	1340	6.72	20231031	3090	-53.72	20230508	1340	6.72	20231031	2.55	N	014910	500	112 억	858288	N	N	0	N	N
162	20231102	160249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1415	49	2	3.59	147495022	105314	19.57	1372	1417	1372	1775	957	1366	1400.53	3.65	39175	1528	1446	1394	1312	1260	1488	1354	112	409	500	870	1	1	22460985	318	13.87	0.86	12	0.47	102.00	1649.00	3090	20230508	-54.21	1340	20231031	5.60	3090	-54.21	20230508	1340	5.60	20231031	3090	-54.21	20230508	1340	5.60	20231031	2.48	N	014910	500	112 억	819113	N	N	0	N	N
163	20231102	150252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1414	48	2	3.51	142035721	101453	18.86	1372	1417	1372	1775	957	1366	1400.02	3.65	37176	1528	1446	1394	1312	1260	1488	1354	112	409	500	870	1	1	22460985	318	13.86	0.86	12	0.45	102.00	1649.00	3090	20230508	-54.24	1340	20231031	5.52	3090	-54.24	20230508	1340	5.52	20231031	3090	-54.24	20230508	1340	5.52	20231031	2.48	N	014910	500	112 억	819113	N	N	0	N	N
164	20231102	140249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1415	49	2	3.59	135504380	96815	17.99	1372	1417	1372	1775	957	1366	1399.62	3.65	36525	1528	1446	1394	1312	1260	1488	1354	112	409	500	870	1	1	22460985	318	13.87	0.86	12	0.43	102.00	1649.00	3090	20230508	-54.21	1340	20231031	5.60	3090	-54.21	20230508	1340	5.60	20231031	3090	-54.21	20230508	1340	5.60	20231031	2.48	N	014910	500	112 억	819113	N	N	0	N	N
165	20231102	130250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1417	51	2	3.73	131611884	94064	17.48	1372	1417	1372	1775	957	1366	1399.17	3.65	35561	1528	1446	1394	1312	1260	1488	1354	112	409	500	870	1	1	22460985	318	13.89	0.86	12	0.42	102.00	1649.00	3090	20230508	-54.14	1340	20231031	5.75	3090	-54.14	20230508	1340	5.75	20231031	3090	-54.14	20230508	1340	5.75	20231031	2.48	N	014910	500	112 억	819113	N	N	0	N	N
166	20231102	120247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1402	36	2	2.64	118037750	84433	15.69	1372	1415	1372	1775	957	1366	1398.01	3.65	31136	1528	1446	1394	1312	1260	1488	1354	112	409	500	870	1	1	22460985	315	13.75	0.85	12	0.38	102.00	1649.00	3090	20230508	-54.63	1340	20231031	4.63	3090	-54.63	20230508	1340	4.63	20231031	3090	-54.63	20230508	1340	4.63	20231031	2.48	N	014910	500	112 억	819113	N	N	0	N	N
167	20231102	110248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1412	46	2	3.37	96485117	69126	12.85	1372	1415	1372	1775	957	1366	1395.79	3.65	31407	1528	1446	1394	1312	1260	1488	1354	112	409	500	870	1	1	22460985	317	13.84	0.86	12	0.31	102.00	1649.00	3090	20230508	-54.30	1340	20231031	5.37	3090	-54.30	20230508	1340	5.37	20231031	3090	-54.30	20230508	1340	5.37	20231031	2.48	N	014910	500	112 억	819113	N	N	0	N	N
168	20231102	100248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1411	45	2	3.29	82860947	59446	11.05	1372	1415	1372	1775	957	1366	1393.89	3.65	27192	1528	1446	1394	1312	1260	1488	1354	112	409	500	870	1	1	22460985	317	13.83	0.86	12	0.26	102.00	1649.00	3090	20230508	-54.34	1340	20231031	5.30	3090	-54.34	20230508	1340	5.30	20231031	3090	-54.34	20230508	1340	5.30	20231031	2.48	N	014910	500	112 억	819113	N	N	0	N	N
169	20231102	090252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1387	21	2	1.54	12179159	8870	1.65	1372	1390	1372	1775	957	1366	1373.07	3.65	479	1528	1446	1394	1312	1260	1488	1354	112	409	500	870	1	1	22460985	312	13.60	0.84	12	0.04	102.00	1649.00	3090	20230508	-55.11	1340	20231031	3.51	3090	-55.11	20230508	1340	3.51	20231031	3090	-55.11	20230508	1340	3.51	20231031	2.48	N	014910	500	112 억	819113	N	N	0	N	N
170	20231101	160249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1366	24	2	1.79	743758435	531014	343.45	1342	1476	1342	1744	940	1342	1400.69	3.44	26295	1414	1378	1359	1323	1304	1368	1313	112	402	500	850	1	1	22460985	307	13.39	0.83	12	2.36	102.00	1649.00	3090	20230508	-55.79	1340	20231031	1.94	3090	-55.79	20230508	1340	1.94	20231031	3090	-55.79	20230508	1340	1.94	20231031	2.51	N	014910	500	112 억	772225	N	N	0	N	N
171	20231101	150249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1367	25	2	1.86	725486191	517633	334.79	1342	1476	1342	1744	940	1342	1401.55	3.44	24351	1414	1378	1359	1323	1304	1368	1313	112	402	500	850	1	1	22460985	307	13.40	0.83	12	2.30	102.00	1649.00	3090	20230508	-55.76	1340	20231031	2.01	3090	-55.76	20230508	1340	2.01	20231031	3090	-55.76	20230508	1340	2.01	20231031	2.51	N	014910	500	112 억	772225	N	N	0	N	N
172	20231101	140246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1368	26	2	1.94	710221367	506434	327.55	1342	1476	1342	1744	940	1342	1402.40	3.44	20944	1414	1378	1359	1323	1304	1368	1313	112	402	500	850	1	1	22460985	307	13.41	0.83	12	2.25	102.00	1649.00	3090	20230508	-55.73	1340	20231031	2.09	3090	-55.73	20230508	1340	2.09	20231031	3090	-55.73	20230508	1340	2.09	20231031	2.51	N	014910	500	112 억	772225	N	N	0	N	N
173	20231101	130249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1373	31	2	2.31	678451600	483105	312.46	1342	1476	1342	1744	940	1342	1404.36	3.44	17300	1414	1378	1359	1323	1304	1368	1313	112	402	500	850	1	1	22460985	308	13.46	0.83	12	2.15	102.00	1649.00	3090	20230508	-55.57	1340	20231031	2.46	3090	-55.57	20230508	1340	2.46	20231031	3090	-55.57	20230508	1340	2.46	20231031	2.51	N	014910	500	112 억	772225	N	N	0	N	N
174	20231101	120253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1370	28	2	2.09	666069317	474069	306.62	1342	1476	1342	1744	940	1342	1405.01	3.44	15439	1414	1378	1359	1323	1304	1368	1313	112	402	500	850	1	1	22460985	308	13.43	0.83	12	2.11	102.00	1649.00	3090	20230508	-55.66	1340	20231031	2.24	3090	-55.66	20230508	1340	2.24	20231031	3090	-55.66	20230508	1340	2.24	20231031	2.51	N	014910	500	112 억	772225	N	N	0	N	N
175	20231101	110253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1361	19	2	1.42	615542157	436950	282.61	1342	1476	1342	1744	940	1342	1408.72	3.44	3543	1414	1378	1359	1323	1304	1368	1313	112	402	500	850	1	1	22460985	306	13.34	0.83	12	1.95	102.00	1649.00	3090	20230508	-55.95	1340	20231031	1.57	3090	-55.95	20230508	1340	1.57	20231031	3090	-55.95	20230508	1340	1.57	20231031	2.51	N	014910	500	112 억	772225	N	N	0	N	N
176	20231101	100251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1370	28	2	2.09	26210074	19305	12.49	1342	1378	1342	1744	940	1342	1357.68	3.44	7152	1414	1378	1359	1323	1304	1368	1313	112	402	500	850	1	1	22460985	308	13.43	0.83	12	0.09	102.00	1649.00	3090	20230508	-55.66	1340	20231031	2.24	3090	-55.66	20230508	1340	2.24	20231031	3090	-55.66	20230508	1340	2.24	20231031	2.51	N	014910	500	112 억	772225	N	N	0	N	N
177	20231101	090252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1352	10	2	0.75	9721988	7219	4.67	1342	1352	1342	1744	940	1342	1346.72	3.44	4745	1414	1378	1359	1323	1304	1368	1313	112	402	500	850	1	1	22460985	304	13.25	0.82	12	0.03	102.00	1649.00	3090	20230508	-56.25	1340	20231031	0.90	3090	-56.25	20230508	1340	0.90	20231031	3090	-56.25	20230508	1340	0.90	20231031	2.51	N	014910	500	112 억	772225	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History