KissMeData/298040/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

84 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	210000	-2000	5	-0.94	18696518500	88635	69.01	212500	216500	205000	275500	148500	212000	210939.01	11.54	-17530	231866	221932	209566	199632	187266	226900	204600	466	63500	5000	156880	500	1	9324548	19582	191.61	2.01	12	0.95	1096.00	104593.00	219500	20231129	-4.33	63900	20230327	228.64	219500	-4.33	20231129	63900	228.64	20230327	219500	-4.33	20231129	63900	228.64	20230327	1.03	N	298040	5000	466 억	1075912	N	N	412	N	N
3	20231130	151153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	209500	-2500	5	-1.18	17277701000	81883	63.76	212500	216500	205000	275500	148500	212000	211004.74	11.54	-17676	231866	221932	209566	199632	187266	226900	204600	466	63500	5000	156880	500	1	9324548	19535	191.15	2.00	12	0.88	1096.00	104593.00	219500	20231129	-4.56	63900	20230327	227.86	219500	-4.56	20231129	63900	227.86	20230327	219500	-4.56	20231129	63900	227.86	20230327	1.03	N	298040	5000	466 억	1075912	N	N	60	N	N
4	20231130	141150	57	100.00	KOSPI		전기.전자	N	N	N	N	N	207000	-5000	5	-2.36	12333886500	58180	45.30	212500	216500	206000	275500	148500	212000	211995.30	11.54	-14592	231866	221932	209566	199632	187266	226900	204600	466	63500	5000	156880	500	1	9324548	19302	188.87	1.98	12	0.62	1096.00	104593.00	219500	20231129	-5.69	63900	20230327	223.94	219500	-5.69	20231129	63900	223.94	20230327	219500	-5.69	20231129	63900	223.94	20230327	1.03	N	298040	5000	466 억	1075912	N	N	60	N	N
5	20231130	131149	57	100.00	KOSPI		전기.전자	N	N	N	N	N	215000	3000	2	1.42	8564027500	40178	31.28	212500	216500	210000	275500	148500	212000	213152.16	11.54	-11220	231866	221932	209566	199632	187266	226900	204600	466	63500	5000	156880	500	1	9324548	20048	196.17	2.06	12	0.43	1096.00	104593.00	219500	20231129	-2.05	63900	20230327	236.46	219500	-2.05	20231129	63900	236.46	20230327	219500	-2.05	20231129	63900	236.46	20230327	1.03	N	298040	5000	466 억	1075912	N	N	60	N	N
6	20231130	121203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	214000	2000	2	0.94	6617857500	31117	24.23	212500	216000	210000	275500	148500	212000	212676.59	11.54	-10131	231866	221932	209566	199632	187266	226900	204600	466	63500	5000	156880	500	1	9324548	19955	195.26	2.05	12	0.33	1096.00	104593.00	219500	20231129	-2.51	63900	20230327	234.90	219500	-2.51	20231129	63900	234.90	20230327	219500	-2.51	20231129	63900	234.90	20230327	1.03	N	298040	5000	466 억	1075912	N	N	60	N	N
7	20231130	111157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	212500	500	2	0.24	5132539500	24139	18.80	212500	216000	210000	275500	148500	212000	212624.36	11.54	-9015	231866	221932	209566	199632	187266	226900	204600	466	63500	5000	156880	500	1	9324548	19815	193.89	2.03	12	0.26	1096.00	104593.00	219500	20231129	-3.19	63900	20230327	232.55	219500	-3.19	20231129	63900	232.55	20230327	219500	-3.19	20231129	63900	232.55	20230327	1.03	N	298040	5000	466 억	1075912	N	N	60	N	N
8	20231130	101150	57	100.00	KOSPI		전기.전자	N	N	N	N	N	211500	-500	5	-0.24	3922740500	18433	14.35	212500	216000	210000	275500	148500	212000	212810.75	11.54	-6625	231866	221932	209566	199632	187266	226900	204600	466	63500	5000	156880	500	1	9324548	19721	192.97	2.02	12	0.20	1096.00	104593.00	219500	20231129	-3.64	63900	20230327	230.99	219500	-3.64	20231129	63900	230.99	20230327	219500	-3.64	20231129	63900	230.99	20230327	1.03	N	298040	5000	466 억	1075912	N	N	60	N	N
9	20231130	091150	57	100.00	KOSPI		전기.전자	N	N	N	N	N	212000	0	3	0.00	1114744500	5248	4.09	212500	215000	210000	275500	148500	212000	212413.21	11.54	-2152	231866	221932	209566	199632	187266	226900	204600	466	63500	5000	156880	500	1	9324548	19768	193.43	2.03	12	0.06	1096.00	104593.00	219500	20231129	-3.42	63900	20230327	231.77	219500	-3.42	20231129	63900	231.77	20230327	219500	-3.42	20231129	63900	231.77	20230327	1.03	N	298040	5000	466 억	1075912	N	N	60	N	N
10	20231129	161144	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	212000	10000	2	4.95	26906413300	128112	250.49	202000	219500	197200	262500	141500	202000	210020.25	11.42	17651	208733	205366	201133	197766	193533	207050	199450	466	60500	5000	149480	500	1	9324548	19768	193.43	2.03	12	1.37	1096.00	104593.00	219500	20231129	-3.42	63900	20230327	231.77	219500	-3.42	20231129	63900	231.77	20230327	219500	-3.42	20231129	63900	231.77	20230327	1.09	N	298040	5000	466 억	1065029	N	N	60	N	N
11	20231129	151156	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	210500	8500	2	4.21	26087578800	124246	242.93	202000	219500	197200	262500	141500	202000	209967.15	11.42	16989	208733	205366	201133	197766	193533	207050	199450	466	60500	5000	149480	500	1	9324548	19628	192.06	2.01	12	1.33	1096.00	104593.00	219500	20231129	-4.10	63900	20230327	229.42	219500	-4.10	20231129	63900	229.42	20230327	219500	-4.10	20231129	63900	229.42	20230327	1.09	N	298040	5000	466 억	1065029	N	N	129	N	N
12	20231129	141148	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	212000	10000	2	4.95	21652754800	103178	201.74	202000	219500	197200	262500	141500	202000	209858.25	11.42	14067	208733	205366	201133	197766	193533	207050	199450	466	60500	5000	149480	500	1	9324548	19768	193.43	2.03	12	1.11	1096.00	104593.00	219500	20231129	-3.42	63900	20230327	231.77	219500	-3.42	20231129	63900	231.77	20230327	219500	-3.42	20231129	63900	231.77	20230327	1.09	N	298040	5000	466 억	1065029	N	N	129	N	N
13	20231129	131150	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	214500	12500	2	6.19	14710556800	70926	138.68	202000	215000	197200	262500	141500	202000	207407.11	11.42	8032	208733	205366	201133	197766	193533	207050	199450	466	60500	5000	149480	500	1	9324548	20001	195.71	2.05	12	0.76	1096.00	104593.00	215000	20231129	-0.23	63900	20230327	235.68	215000	-0.23	20231129	63900	235.68	20230327	215000	-0.23	20231129	63900	235.68	20230327	1.09	N	298040	5000	466 억	1065029	N	N	129	N	N
14	20231129	121151	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	210000	8000	2	3.96	8861205300	43371	84.80	202000	210500	197200	262500	141500	202000	204311.76	11.42	-563	208733	205366	201133	197766	193533	207050	199450	466	60500	5000	149480	500	1	9324548	19582	191.61	2.01	12	0.47	1096.00	104593.00	210500	20231129	-0.24	63900	20230327	228.64	210500	-0.24	20231129	63900	228.64	20230327	210500	-0.24	20231129	63900	228.64	20230327	1.09	N	298040	5000	466 억	1065029	N	N	129	N	N
15	20231129	111151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	205500	3500	2	1.73	4085868800	20452	39.99	202000	205500	197200	262500	141500	202000	199778.45	11.42	-1747	208733	205366	201133	197766	193533	207050	199450	466	60500	5000	149480	500	1	9324548	19162	187.50	1.96	12	0.22	1096.00	104593.00	208000	20230822	-1.20	63900	20230327	221.60	208000	-1.20	20230822	63900	221.60	20230327	208000	-1.20	20230822	63900	221.60	20230327	1.09	N	298040	5000	466 억	1065029	N	N	129	N	N
16	20231129	101149	57	100.00	KOSPI		전기.전자	N	N	N	N	N	199000	-3000	5	-1.49	2278565800	11481	22.45	202000	202500	197200	262500	141500	202000	198464.05	11.42	-2624	208733	205366	201133	197766	193533	207050	199450	466	60500	5000	149480	100	1	9324548	18556	181.57	1.90	12	0.12	1096.00	104593.00	208000	20230822	-4.33	63900	20230327	211.42	208000	-4.33	20230822	63900	211.42	20230327	208000	-4.33	20230822	63900	211.42	20230327	1.09	N	298040	5000	466 억	1065029	N	N	129	N	N
17	20231129	091143	57	100.00	KOSPI		전기.전자	N	N	N	N	N	199700	-2300	5	-1.14	215347900	1073	2.10	202000	202500	199700	262500	141500	202000	200697.02	11.42	-464	208733	205366	201133	197766	193533	207050	199450	466	60500	5000	149480	100	1	9324548	18621	182.21	1.91	12	0.01	1096.00	104593.00	208000	20230822	-3.99	63900	20230327	212.52	208000	-3.99	20230822	63900	212.52	20230327	208000	-3.99	20230822	63900	212.52	20230327	1.09	N	298040	5000	466 억	1065029	N	N	129	N	N
18	20231128	161144	57	100.00	KOSPI		전기.전자	N	N	N	N	N	202000	2000	2	1.00	10211779100	51001	76.90	198100	204500	196900	260000	140000	200000	200225.44	11.44	325	208600	204300	200200	195900	191800	206450	198050	466	60000	5000	148000	500	1	9324548	18836	184.31	1.93	12	0.55	1096.00	104593.00	208000	20230822	-2.88	63900	20230327	216.12	208000	-2.88	20230822	63900	216.12	20230327	208000	-2.88	20230822	63900	216.12	20230327	1.19	N	298040	5000	466 억	1067088	N	N	129	N	N
19	20231128	151025	57	100.00	KOSPI		전기.전자	N	N	N	N	N	201500	1500	2	0.75	9715852600	48547	73.20	198100	204500	196900	260000	140000	200000	200132.91	11.44	-845	208600	204300	200200	195900	191800	206450	198050	466	60000	5000	148000	500	1	9324548	18789	183.85	1.93	12	0.52	1096.00	104593.00	208000	20230822	-3.12	63900	20230327	215.34	208000	-3.12	20230822	63900	215.34	20230327	208000	-3.12	20230822	63900	215.34	20230327	1.19	N	298040	5000	466 억	1067088	N	N	94	N	N
20	20231128	141144	57	100.00	KOSPI		전기.전자	N	N	N	N	N	201000	1000	2	0.50	7104168100	35679	53.80	198100	203000	196900	260000	140000	200000	199113.43	11.44	-699	208600	204300	200200	195900	191800	206450	198050	466	60000	5000	148000	500	1	9324548	18742	183.39	1.92	12	0.38	1096.00	104593.00	208000	20230822	-3.37	63900	20230327	214.55	208000	-3.37	20230822	63900	214.55	20230327	208000	-3.37	20230822	63900	214.55	20230327	1.19	N	298040	5000	466 억	1067088	N	N	94	N	N
21	20231128	131136	57	100.00	KOSPI		전기.전자	N	N	N	N	N	200000	0	3	0.00	5649908900	28427	42.86	198100	203000	196900	260000	140000	200000	198751.50	11.44	-1673	208600	204300	200200	195900	191800	206450	198050	466	60000	5000	148000	500	1	9324548	18649	182.48	1.91	12	0.30	1096.00	104593.00	208000	20230822	-3.85	63900	20230327	212.99	208000	-3.85	20230822	63900	212.99	20230327	208000	-3.85	20230822	63900	212.99	20230327	1.19	N	298040	5000	466 억	1067088	N	N	94	N	N
22	20231128	121143	57	100.00	KOSPI		전기.전자	N	N	N	N	N	199900	-100	5	-0.05	4734364700	23854	35.97	198100	203000	196900	260000	140000	200000	198472.57	11.44	-1259	208600	204300	200200	195900	191800	206450	198050	466	60000	5000	148000	100	1	9324548	18640	182.39	1.91	12	0.26	1096.00	104593.00	208000	20230822	-3.89	63900	20230327	212.83	208000	-3.89	20230822	63900	212.83	20230327	208000	-3.89	20230822	63900	212.83	20230327	1.19	N	298040	5000	466 억	1067088	N	N	94	N	N
23	20231128	111143	57	100.00	KOSPI		전기.전자	N	N	N	N	N	198500	-1500	5	-0.75	3881475900	19578	29.52	198100	203000	196900	260000	140000	200000	198257.02	11.44	-1160	208600	204300	200200	195900	191800	206450	198050	466	60000	5000	148000	100	1	9324548	18509	181.11	1.90	12	0.21	1096.00	104593.00	208000	20230822	-4.57	63900	20230327	210.64	208000	-4.57	20230822	63900	210.64	20230327	208000	-4.57	20230822	63900	210.64	20230327	1.19	N	298040	5000	466 억	1067088	N	N	94	N	N
24	20231128	101138	57	100.00	KOSPI		전기.전자	N	N	N	N	N	197900	-2100	5	-1.05	2623341800	13240	19.96	198100	203000	196900	260000	140000	200000	198137.60	11.44	-1659	208600	204300	200200	195900	191800	206450	198050	466	60000	5000	148000	100	1	9324548	18453	180.57	1.89	12	0.14	1096.00	104593.00	208000	20230822	-4.86	63900	20230327	209.70	208000	-4.86	20230822	63900	209.70	20230327	208000	-4.86	20230822	63900	209.70	20230327	1.19	N	298040	5000	466 억	1067088	N	N	94	N	N
25	20231128	091139	57	100.00	KOSPI		전기.전자	N	N	N	N	N	199000	-1000	5	-0.50	759675600	3826	5.77	198100	203000	197200	260000	140000	200000	198556.09	11.44	402	208600	204300	200200	195900	191800	206450	198050	466	60000	5000	148000	100	1	9324548	18556	181.57	1.90	12	0.04	1096.00	104593.00	208000	20230822	-4.33	63900	20230327	211.42	208000	-4.33	20230822	63900	211.42	20230327	208000	-4.33	20230822	63900	211.42	20230327	1.19	N	298040	5000	466 억	1067088	N	N	94	N	N
26	20231127	161130	57	100.00	KOSPI		전기.전자	N	N	N	N	N	200000	3300	2	1.68	13322208800	66072	87.43	198000	204500	196100	255500	137700	196700	201634.11	11.36	20235	203900	200300	194400	190800	184900	202100	192600	466	58800	5000	145550	500	1	9324548	18649	182.48	1.91	12	0.71	1096.00	104593.00	208000	20230822	-3.85	63900	20230327	212.99	208000	-3.85	20230822	63900	212.99	20230327	208000	-3.85	20230822	63900	212.99	20230327	1.14	N	298040	5000	466 억	1059229	N	N	94	N	N
27	20231127	151143	57	100.00	KOSPI		전기.전자	N	N	N	N	N	200000	3300	2	1.68	12761975700	63271	83.72	198000	204500	196100	255500	137700	196700	201703.87	11.36	19528	203900	200300	194400	190800	184900	202100	192600	466	58800	5000	145550	500	1	9324548	18649	182.48	1.91	12	0.68	1096.00	104593.00	208000	20230822	-3.85	63900	20230327	212.99	208000	-3.85	20230822	63900	212.99	20230327	208000	-3.85	20230822	63900	212.99	20230327	1.14	N	298040	5000	466 억	1059229	N	N	249	N	N
28	20231127	141140	57	100.00	KOSPI		전기.전자	N	N	N	N	N	202500	5800	2	2.95	11120764400	55102	72.91	198000	204500	196100	255500	137700	196700	201821.99	11.36	16937	203900	200300	194400	190800	184900	202100	192600	466	58800	5000	145550	500	1	9324548	18882	184.76	1.94	12	0.59	1096.00	104593.00	208000	20230822	-2.64	63900	20230327	216.90	208000	-2.64	20230822	63900	216.90	20230327	208000	-2.64	20230822	63900	216.90	20230327	1.14	N	298040	5000	466 억	1059229	N	N	249	N	N
29	20231127	131143	57	100.00	KOSPI		전기.전자	N	N	N	N	N	203000	6300	2	3.20	9897932900	49080	64.95	198000	204500	196100	255500	137700	196700	201669.98	11.36	14739	203900	200300	194400	190800	184900	202100	192600	466	58800	5000	145550	500	1	9324548	18929	185.22	1.94	12	0.53	1096.00	104593.00	208000	20230822	-2.40	63900	20230327	217.68	208000	-2.40	20230822	63900	217.68	20230327	208000	-2.40	20230822	63900	217.68	20230327	1.14	N	298040	5000	466 억	1059229	N	N	249	N	N
30	20231127	121148	57	100.00	KOSPI		전기.전자	N	N	N	N	N	201000	4300	2	2.19	8820838900	43745	57.89	198000	204500	196100	255500	137700	196700	201642.90	11.36	12602	203900	200300	194400	190800	184900	202100	192600	466	58800	5000	145550	500	1	9324548	18742	183.39	1.92	12	0.47	1096.00	104593.00	208000	20230822	-3.37	63900	20230327	214.55	208000	-3.37	20230822	63900	214.55	20230327	208000	-3.37	20230822	63900	214.55	20230327	1.14	N	298040	5000	466 억	1059229	N	N	249	N	N
31	20231127	111129	57	100.00	KOSPI		전기.전자	N	N	N	N	N	201000	4300	2	2.19	7808516800	38699	51.21	198000	204500	196100	255500	137700	196700	201776.46	11.36	9807	203900	200300	194400	190800	184900	202100	192600	466	58800	5000	145550	500	1	9324548	18742	183.39	1.92	12	0.42	1096.00	104593.00	208000	20230822	-3.37	63900	20230327	214.55	208000	-3.37	20230822	63900	214.55	20230327	208000	-3.37	20230822	63900	214.55	20230327	1.14	N	298040	5000	466 억	1059229	N	N	249	N	N
32	20231127	101127	57	100.00	KOSPI		전기.전자	N	N	N	N	N	201500	4800	2	2.44	5933575800	29376	38.87	198000	204500	196100	255500	137700	196700	201988.27	11.36	7443	203900	200300	194400	190800	184900	202100	192600	466	58800	5000	145550	500	1	9324548	18789	183.85	1.93	12	0.32	1096.00	104593.00	208000	20230822	-3.12	63900	20230327	215.34	208000	-3.12	20230822	63900	215.34	20230327	208000	-3.12	20230822	63900	215.34	20230327	1.14	N	298040	5000	466 억	1059229	N	N	249	N	N
33	20231127	091131	57	100.00	KOSPI		전기.전자	N	N	N	N	N	198700	2000	2	1.02	555796300	2811	3.72	198000	199000	196100	255500	137700	196700	197724.10	11.36	65	203900	200300	194400	190800	184900	202100	192600	466	58800	5000	145550	100	1	9324548	18528	181.30	1.90	12	0.03	1096.00	104593.00	208000	20230822	-4.47	63900	20230327	210.95	208000	-4.47	20230822	63900	210.95	20230327	208000	-4.47	20230822	63900	210.95	20230327	1.14	N	298040	5000	466 억	1059229	N	N	249	N	N
34	20231124	161123	57	100.00	KOSPI		전기.전자	N	N	N	N	N	196700	8000	2	4.24	14663172600	75379	112.23	188500	198000	188500	245000	132100	188700	194525.03	11.20	11166	200766	194732	191466	185432	182166	193100	183800	466	56300	5000	139630	100	1	9324548	18341	179.47	1.88	12	0.81	1096.00	104593.00	208000	20230822	-5.43	63900	20230327	207.82	208000	-5.43	20230822	63900	207.82	20230327	208000	-5.43	20230822	63900	207.82	20230327	1.13	N	298040	5000	466 억	1044580	N	N	249	N	N
35	20231124	151132	57	100.00	KOSPI		전기.전자	N	N	N	N	N	197200	8500	2	4.50	14407042900	74078	110.30	188500	198000	188500	245000	132100	188700	194484.77	11.20	10865	200766	194732	191466	185432	182166	193100	183800	466	56300	5000	139630	100	1	9324548	18388	179.93	1.89	12	0.79	1096.00	104593.00	208000	20230822	-5.19	63900	20230327	208.61	208000	-5.19	20230822	63900	208.61	20230327	208000	-5.19	20230822	63900	208.61	20230327	1.13	N	298040	5000	466 억	1044580	N	N	172	N	N
36	20231124	141129	57	100.00	KOSPI		전기.전자	N	N	N	N	N	197200	8500	2	4.50	13188884200	67892	101.09	188500	198000	188500	245000	132100	188700	194262.71	11.20	11125	200766	194732	191466	185432	182166	193100	183800	466	56300	5000	139630	100	1	9324548	18388	179.93	1.89	12	0.73	1096.00	104593.00	208000	20230822	-5.19	63900	20230327	208.61	208000	-5.19	20230822	63900	208.61	20230327	208000	-5.19	20230822	63900	208.61	20230327	1.13	N	298040	5000	466 억	1044580	N	N	172	N	N
37	20231124	131125	57	100.00	KOSPI		전기.전자	N	N	N	N	N	197500	8800	2	4.66	12048834300	62117	92.49	188500	198000	188500	245000	132100	188700	193970.00	11.20	11819	200766	194732	191466	185432	182166	193100	183800	466	56300	5000	139630	100	1	9324548	18416	180.20	1.89	12	0.67	1096.00	104593.00	208000	20230822	-5.05	63900	20230327	209.08	208000	-5.05	20230822	63900	209.08	20230327	208000	-5.05	20230822	63900	209.08	20230327	1.13	N	298040	5000	466 억	1044580	N	N	172	N	N
38	20231124	121133	57	100.00	KOSPI		전기.전자	N	N	N	N	N	195800	7100	2	3.76	9698113500	50183	74.72	188500	197000	188500	245000	132100	188700	193254.96	11.20	8440	200766	194732	191466	185432	182166	193100	183800	466	56300	5000	139630	100	1	9324548	18257	178.65	1.87	12	0.54	1096.00	104593.00	208000	20230822	-5.87	63900	20230327	206.42	208000	-5.87	20230822	63900	206.42	20230327	208000	-5.87	20230822	63900	206.42	20230327	1.13	N	298040	5000	466 억	1044580	N	N	172	N	N
39	20231124	111128	57	100.00	KOSPI		전기.전자	N	N	N	N	N	194700	6000	2	3.18	7125766000	37045	55.16	188500	195000	188500	245000	132100	188700	192354.33	11.20	5235	200766	194732	191466	185432	182166	193100	183800	466	56300	5000	139630	100	1	9324548	18155	177.65	1.86	12	0.40	1096.00	104593.00	208000	20230822	-6.39	63900	20230327	204.69	208000	-6.39	20230822	63900	204.69	20230327	208000	-6.39	20230822	63900	204.69	20230327	1.13	N	298040	5000	466 억	1044580	N	N	172	N	N
40	20231124	101131	57	100.00	KOSPI		전기.전자	N	N	N	N	N	190200	1500	2	0.79	3589865300	18791	27.98	188500	192700	188500	245000	132100	188700	191041.74	11.20	446	200766	194732	191466	185432	182166	193100	183800	466	56300	5000	139630	100	1	9324548	17735	173.54	1.82	12	0.20	1096.00	104593.00	208000	20230822	-8.56	63900	20230327	197.65	208000	-8.56	20230822	63900	197.65	20230327	208000	-8.56	20230822	63900	197.65	20230327	1.13	N	298040	5000	466 억	1044580	N	N	172	N	N
41	20231124	091124	57	100.00	KOSPI		전기.전자	N	N	N	N	N	191300	2600	2	1.38	931153200	4900	7.30	188500	191400	188500	245000	132100	188700	190031.27	11.20	-365	200766	194732	191466	185432	182166	193100	183800	466	56300	5000	139630	100	1	9324548	17838	174.54	1.83	12	0.05	1096.00	104593.00	208000	20230822	-8.03	63900	20230327	199.37	208000	-8.03	20230822	63900	199.37	20230327	208000	-8.03	20230822	63900	199.37	20230327	1.13	N	298040	5000	466 억	1044580	N	N	172	N	N
42	20231123	161110	57	100.00	KOSPI		전기.전자	N	N	N	N	N	188700	-5700	5	-2.93	12863179500	67036	105.49	194500	197500	188200	252500	136100	194400	191894.43	11.04	8497	208533	201466	197933	190866	187333	199700	189100	466	58100	5000	143850	100	1	9324548	17595	172.17	1.80	12	0.72	1096.00	104593.00	208000	20230822	-9.28	63900	20230327	195.31	208000	-9.28	20230822	63900	195.31	20230327	208000	-9.28	20230822	63900	195.31	20230327	1.12	N	298040	5000	466 억	1029326	N	N	172	N	N
43	20231123	151148	57	100.00	KOSPI		전기.전자	N	N	N	N	N	189000	-5400	5	-2.78	11994952100	62436	98.25	194500	197500	188200	252500	136100	194400	192115.92	11.04	7042	208533	201466	197933	190866	187333	199700	189100	466	58100	5000	143850	100	1	9324548	17623	172.45	1.81	12	0.67	1096.00	104593.00	208000	20230822	-9.13	63900	20230327	195.77	208000	-9.13	20230822	63900	195.77	20230327	208000	-9.13	20230822	63900	195.77	20230327	1.12	N	298040	5000	466 억	1029326	N	N	255	N	N
44	20231123	141149	57	100.00	KOSPI		전기.전자	N	N	N	N	N	190700	-3700	5	-1.90	8041752600	41535	65.36	194500	197500	190700	252500	136100	194400	193613.86	11.04	4275	208533	201466	197933	190866	187333	199700	189100	466	58100	5000	143850	100	1	9324548	17782	174.00	1.82	12	0.45	1096.00	104593.00	208000	20230822	-8.32	63900	20230327	198.44	208000	-8.32	20230822	63900	198.44	20230327	208000	-8.32	20230822	63900	198.44	20230327	1.12	N	298040	5000	466 억	1029326	N	N	255	N	N
45	20231123	131146	57	100.00	KOSPI		전기.전자	N	N	N	N	N	192200	-2200	5	-1.13	5733757200	29493	46.41	194500	197500	192200	252500	136100	194400	194410.78	11.04	2857	208533	201466	197933	190866	187333	199700	189100	466	58100	5000	143850	100	1	9324548	17922	175.36	1.84	12	0.32	1096.00	104593.00	208000	20230822	-7.60	63900	20230327	200.78	208000	-7.60	20230822	63900	200.78	20230327	208000	-7.60	20230822	63900	200.78	20230327	1.12	N	298040	5000	466 억	1029326	N	N	255	N	N
46	20231123	121127	57	100.00	KOSPI		전기.전자	N	N	N	N	N	192400	-2000	5	-1.03	4818031600	24737	38.93	194500	197500	192200	252500	136100	194400	194770.26	11.04	1694	208533	201466	197933	190866	187333	199700	189100	466	58100	5000	143850	100	1	9324548	17940	175.55	1.84	12	0.27	1096.00	104593.00	208000	20230822	-7.50	63900	20230327	201.10	208000	-7.50	20230822	63900	201.10	20230327	208000	-7.50	20230822	63900	201.10	20230327	1.12	N	298040	5000	466 억	1029326	N	N	255	N	N
47	20231123	111158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	194000	-400	5	-0.21	3143987000	16075	25.30	194500	197500	194000	252500	136100	194400	195582.47	11.04	716	208533	201466	197933	190866	187333	199700	189100	466	58100	5000	143850	100	1	9324548	18090	177.01	1.85	12	0.17	1096.00	104593.00	208000	20230822	-6.73	63900	20230327	203.60	208000	-6.73	20230822	63900	203.60	20230327	208000	-6.73	20230822	63900	203.60	20230327	1.12	N	298040	5000	466 억	1029326	N	N	255	N	N
48	20231123	101132	57	100.00	KOSPI		전기.전자	N	N	N	N	N	195000	600	2	0.31	2150044900	10966	17.26	194500	197500	194300	252500	136100	194400	196064.80	11.04	345	208533	201466	197933	190866	187333	199700	189100	466	58100	5000	143850	100	1	9324548	18183	177.92	1.86	12	0.12	1096.00	104593.00	208000	20230822	-6.25	63900	20230327	205.16	208000	-6.25	20230822	63900	205.16	20230327	208000	-6.25	20230822	63900	205.16	20230327	1.12	N	298040	5000	466 억	1029326	N	N	255	N	N
49	20231123	091127	57	100.00	KOSPI		전기.전자	N	N	N	N	N	197300	2900	2	1.49	642940400	3270	5.15	194500	197500	194500	252500	136100	194400	196618.54	11.04	690	208533	201466	197933	190866	187333	199700	189100	466	58100	5000	143850	100	1	9324548	18397	180.02	1.89	12	0.04	1096.00	104593.00	208000	20230822	-5.14	63900	20230327	208.76	208000	-5.14	20230822	63900	208.76	20230327	208000	-5.14	20230822	63900	208.76	20230327	1.12	N	298040	5000	466 억	1029326	N	N	255	N	N
50	20231122	161046	57	100.00	KOSPI		전기.전자	N	N	N	N	N	194400	-5300	5	-2.65	12485102100	63192	141.45	201000	205000	194400	259500	139800	199700	197585.57	10.98	4275	206900	203300	199400	195800	191900	205100	197600	466	59800	5000	147770	100	1	9324548	18127	177.37	1.86	12	0.68	1096.00	104593.00	208000	20230822	-6.54	63900	20230327	204.23	208000	-6.54	20230822	63900	204.23	20230327	208000	-6.54	20230822	63900	204.23	20230327	1.17	N	298040	5000	466 억	1023464	N	N	255	N	N
51	20231122	151109	57	100.00	KOSPI		전기.전자	N	N	N	N	N	195100	-4600	5	-2.30	11489503200	58077	130.00	201000	205000	195000	259500	139800	199700	197831.89	10.98	3165	206900	203300	199400	195800	191900	205100	197600	466	59800	5000	147770	100	1	9324548	18192	178.01	1.87	12	0.62	1096.00	104593.00	208000	20230822	-6.20	63900	20230327	205.32	208000	-6.20	20230822	63900	205.32	20230327	208000	-6.20	20230822	63900	205.32	20230327	1.17	N	298040	5000	466 억	1023464	N	N	135	N	N
52	20231122	141059	57	100.00	KOSPI		전기.전자	N	N	N	N	N	196200	-3500	5	-1.75	8353964500	42052	94.13	201000	205000	196100	259500	139800	199700	198657.69	10.98	2797	206900	203300	199400	195800	191900	205100	197600	466	59800	5000	147770	100	1	9324548	18295	179.01	1.88	12	0.45	1096.00	104593.00	208000	20230822	-5.67	63900	20230327	207.04	208000	-5.67	20230822	63900	207.04	20230327	208000	-5.67	20230822	63900	207.04	20230327	1.17	N	298040	5000	466 억	1023464	N	N	135	N	N
53	20231122	131137	57	100.00	KOSPI		전기.전자	N	N	N	N	N	197800	-1900	5	-0.95	6478321500	32526	72.80	201000	205000	196500	259500	139800	199700	199173.45	10.98	2637	206900	203300	199400	195800	191900	205100	197600	466	59800	5000	147770	100	1	9324548	18444	180.47	1.89	12	0.35	1096.00	104593.00	208000	20230822	-4.90	63900	20230327	209.55	208000	-4.90	20230822	63900	209.55	20230327	208000	-4.90	20230822	63900	209.55	20230327	1.17	N	298040	5000	466 억	1023464	N	N	135	N	N
54	20231122	121142	57	100.00	KOSPI		전기.전자	N	N	N	N	N	197500	-2200	5	-1.10	5579096300	27979	62.63	201000	205000	196500	259500	139800	199700	199402.87	10.98	2642	206900	203300	199400	195800	191900	205100	197600	466	59800	5000	147770	100	1	9324548	18416	180.20	1.89	12	0.30	1096.00	104593.00	208000	20230822	-5.05	63900	20230327	209.08	208000	-5.05	20230822	63900	209.08	20230327	208000	-5.05	20230822	63900	209.08	20230327	1.17	N	298040	5000	466 억	1023464	N	N	135	N	N
55	20231122	111231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	197300	-2400	5	-1.20	4981366100	24957	55.86	201000	205000	196500	259500	139800	199700	199597.91	10.98	2298	206900	203300	199400	195800	191900	205100	197600	466	59800	5000	147770	100	1	9324548	18397	180.02	1.89	12	0.27	1096.00	104593.00	208000	20230822	-5.14	63900	20230327	208.76	208000	-5.14	20230822	63900	208.76	20230327	208000	-5.14	20230822	63900	208.76	20230327	1.17	N	298040	5000	466 억	1023464	N	N	135	N	N
56	20231122	101153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	196600	-3100	5	-1.55	3827534500	19140	42.84	201000	205000	196500	259500	139800	199700	199975.84	10.98	1207	206900	203300	199400	195800	191900	205100	197600	466	59800	5000	147770	100	1	9324548	18332	179.38	1.88	12	0.21	1096.00	104593.00	208000	20230822	-5.48	63900	20230327	207.67	208000	-5.48	20230822	63900	207.67	20230327	208000	-5.48	20230822	63900	207.67	20230327	1.17	N	298040	5000	466 억	1023464	N	N	135	N	N
57	20231122	091101	57	100.00	KOSPI		전기.전자	N	N	N	N	N	204000	4300	2	2.15	820814000	4072	9.11	201000	204500	198400	259500	139800	199700	201580.23	10.98	702	206900	203300	199400	195800	191900	205100	197600	466	59800	5000	147770	500	1	9324548	19022	186.13	1.95	12	0.04	1096.00	104593.00	208000	20230822	-1.92	63900	20230327	219.25	208000	-1.92	20230822	63900	219.25	20230327	208000	-1.92	20230822	63900	219.25	20230327	1.17	N	298040	5000	466 억	1023464	N	N	135	N	N
58	20231121	161100	57	100.00	KOSPI		전기.전자	N	N	N	N	N	199700	1000	2	0.50	8841083600	44529	79.94	198700	203000	195500	258000	139100	198700	198544.69	10.92	3167	207500	203100	199600	195200	191700	201350	193450	466	59300	5000	147030	100	1	9324548	18621	182.21	1.91	12	0.48	1096.00	104593.00	208000	20230822	-3.99	63900	20230327	212.52	208000	-3.99	20230822	63900	212.52	20230327	208000	-3.99	20230822	63900	212.52	20230327	1.18	N	298040	5000	466 억	1017879	N	N	135	N	N
59	20231121	151105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	199000	300	2	0.15	8494683600	42791	76.82	198700	203000	195500	258000	139100	198700	198515.66	10.92	2512	207500	203100	199600	195200	191700	201350	193450	466	59300	5000	147030	100	1	9324548	18556	181.57	1.90	12	0.46	1096.00	104593.00	208000	20230822	-4.33	63900	20230327	211.42	208000	-4.33	20230822	63900	211.42	20230327	208000	-4.33	20230822	63900	211.42	20230327	1.18	N	298040	5000	466 억	1017879	N	N	0	N	N
60	20231121	141048	57	100.00	KOSPI		전기.전자	N	N	N	N	N	201500	2800	2	1.41	7212560000	36362	65.28	198700	203000	195500	258000	139100	198700	198354.32	10.92	1413	207500	203100	199600	195200	191700	201350	193450	466	59300	5000	147030	500	1	9324548	18789	183.85	1.93	12	0.39	1096.00	104593.00	208000	20230822	-3.12	63900	20230327	215.34	208000	-3.12	20230822	63900	215.34	20230327	208000	-3.12	20230822	63900	215.34	20230327	1.18	N	298040	5000	466 억	1017879	N	N	0	N	N
61	20231121	131038	57	100.00	KOSPI		전기.전자	N	N	N	N	N	198500	-200	5	-0.10	4979581200	25216	45.27	198700	199700	195500	258000	139100	198700	197477.00	10.92	-507	207500	203100	199600	195200	191700	201350	193450	466	59300	5000	147030	100	1	9324548	18509	181.11	1.90	12	0.27	1096.00	104593.00	208000	20230822	-4.57	63900	20230327	210.64	208000	-4.57	20230822	63900	210.64	20230327	208000	-4.57	20230822	63900	210.64	20230327	1.18	N	298040	5000	466 억	1017879	N	N	0	N	N
62	20231121	121040	57	100.00	KOSPI		전기.전자	N	N	N	N	N	196800	-1900	5	-0.96	3805779700	19289	34.63	198700	199700	195500	258000	139100	198700	197303.04	10.92	-957	207500	203100	199600	195200	191700	201350	193450	466	59300	5000	147030	100	1	9324548	18351	179.56	1.88	12	0.21	1096.00	104593.00	208000	20230822	-5.38	63900	20230327	207.98	208000	-5.38	20230822	63900	207.98	20230327	208000	-5.38	20230822	63900	207.98	20230327	1.18	N	298040	5000	466 억	1017879	N	N	0	N	N
63	20231121	111034	57	100.00	KOSPI		전기.전자	N	N	N	N	N	196900	-1800	5	-0.91	3291644700	16676	29.94	198700	199700	195500	258000	139100	198700	197388.07	10.92	-589	207500	203100	199600	195200	191700	201350	193450	466	59300	5000	147030	100	1	9324548	18360	179.65	1.88	12	0.18	1096.00	104593.00	208000	20230822	-5.34	63900	20230327	208.14	208000	-5.34	20230822	63900	208.14	20230327	208000	-5.34	20230822	63900	208.14	20230327	1.18	N	298040	5000	466 억	1017879	N	N	0	N	N
64	20231121	101008	57	100.00	KOSPI		전기.전자	N	N	N	N	N	198400	-300	5	-0.15	2580174800	13074	23.47	198700	199700	195500	258000	139100	198700	197351.50	10.92	94	207500	203100	199600	195200	191700	201350	193450	466	59300	5000	147030	100	1	9324548	18500	181.02	1.90	12	0.14	1096.00	104593.00	208000	20230822	-4.62	63900	20230327	210.49	208000	-4.62	20230822	63900	210.49	20230327	208000	-4.62	20230822	63900	210.49	20230327	1.18	N	298040	5000	466 억	1017879	N	N	0	N	N
65	20231121	091025	57	100.00	KOSPI		전기.전자	N	N	N	N	N	198000	-700	5	-0.35	524380100	2642	4.74	198700	199700	197700	258000	139100	198700	198478.38	10.92	-796	207500	203100	199600	195200	191700	201350	193450	466	59300	5000	147030	100	1	9324548	18463	180.66	1.89	12	0.03	1096.00	104593.00	208000	20230822	-4.81	63900	20230327	209.86	208000	-4.81	20230822	63900	209.86	20230327	208000	-4.81	20230822	63900	209.86	20230327	1.18	N	298040	5000	466 억	1017879	N	N	0	N	N
66	20231120	161030	57	100.00	KOSPI		전기.전자	N	N	N	N	N	198700	-6300	5	-3.07	11071975600	55527	105.07	202500	204000	196100	266500	143500	205000	199396.12	10.97	-5014	210400	207700	203800	201100	197200	209050	202450	466	61500	5000	151700	100	1	9324548	18528	181.30	1.90	12	0.60	1096.00	104593.00	208000	20230822	-4.47	63900	20230327	210.95	208000	-4.47	20230822	63900	210.95	20230327	208000	-4.47	20230822	63900	210.95	20230327	1.30	N	298040	5000	466 억	1023139	N	N	0	N	N
67	20231120	151041	57	100.00	KOSPI		전기.전자	N	N	N	N	N	199400	-5600	5	-2.73	10597342300	53142	100.55	202500	204000	196100	266500	143500	205000	199412.94	10.97	-5309	210400	207700	203800	201100	197200	209050	202450	466	61500	5000	151700	100	1	9324548	18593	181.93	1.91	12	0.57	1096.00	104593.00	208000	20230822	-4.13	63900	20230327	212.05	208000	-4.13	20230822	63900	212.05	20230327	208000	-4.13	20230822	63900	212.05	20230327	1.30	N	298040	5000	466 억	1023139	N	N	0	N	N
68	20231120	141040	57	100.00	KOSPI		전기.전자	N	N	N	N	N	198600	-6400	5	-3.12	8733362000	43759	82.80	202500	204000	196100	266500	143500	205000	199575.55	10.97	-4490	210400	207700	203800	201100	197200	209050	202450	466	61500	5000	151700	100	1	9324548	18519	181.20	1.90	12	0.47	1096.00	104593.00	208000	20230822	-4.52	63900	20230327	210.80	208000	-4.52	20230822	63900	210.80	20230327	208000	-4.52	20230822	63900	210.80	20230327	1.30	N	298040	5000	466 억	1023139	N	N	0	N	N
69	20231120	131034	57	100.00	KOSPI		전기.전자	N	N	N	N	N	200000	-5000	5	-2.44	7431634500	37218	70.42	202500	204000	196100	266500	143500	205000	199674.93	10.97	-3716	210400	207700	203800	201100	197200	209050	202450	466	61500	5000	151700	500	1	9324548	18649	182.48	1.91	12	0.40	1096.00	104593.00	208000	20230822	-3.85	63900	20230327	212.99	208000	-3.85	20230822	63900	212.99	20230327	208000	-3.85	20230822	63900	212.99	20230327	1.30	N	298040	5000	466 억	1023139	N	N	0	N	N
70	20231120	121037	57	100.00	KOSPI		전기.전자	N	N	N	N	N	200500	-4500	5	-2.20	6883234700	34480	65.24	202500	204000	196100	266500	143500	205000	199625.88	10.97	-3558	210400	207700	203800	201100	197200	209050	202450	466	61500	5000	151700	500	1	9324548	18696	182.94	1.92	12	0.37	1096.00	104593.00	208000	20230822	-3.61	63900	20230327	213.77	208000	-3.61	20230822	63900	213.77	20230327	208000	-3.61	20230822	63900	213.77	20230327	1.30	N	298040	5000	466 억	1023139	N	N	0	N	N
71	20231120	111030	57	100.00	KOSPI		전기.전자	N	N	N	N	N	198800	-6200	5	-3.02	6280970500	31466	59.54	202500	204000	196100	266500	143500	205000	199607.06	10.97	-3094	210400	207700	203800	201100	197200	209050	202450	466	61500	5000	151700	100	1	9324548	18537	181.39	1.90	12	0.34	1096.00	104593.00	208000	20230822	-4.42	63900	20230327	211.11	208000	-4.42	20230822	63900	211.11	20230327	208000	-4.42	20230822	63900	211.11	20230327	1.30	N	298040	5000	466 억	1023139	N	N	0	N	N
72	20231120	101029	57	100.00	KOSPI		전기.전자	N	N	N	N	N	196900	-8100	5	-3.95	4941279900	24717	46.77	202500	204000	196100	266500	143500	205000	199909.08	10.97	-4242	210400	207700	203800	201100	197200	209050	202450	466	61500	5000	151700	100	1	9324548	18360	179.65	1.88	12	0.27	1096.00	104593.00	208000	20230822	-5.34	63900	20230327	208.14	208000	-5.34	20230822	63900	208.14	20230327	208000	-5.34	20230822	63900	208.14	20230327	1.30	N	298040	5000	466 억	1023139	N	N	0	N	N
73	20231120	091039	57	100.00	KOSPI		전기.전자	N	N	N	N	N	202000	-3000	5	-1.46	599731500	2961	5.60	202500	204000	201500	266500	143500	205000	202522.65	10.97	575	210400	207700	203800	201100	197200	209050	202450	466	61500	5000	151700	500	1	9324548	18836	184.31	1.93	12	0.03	1096.00	104593.00	208000	20230822	-2.88	63900	20230327	216.12	208000	-2.88	20230822	63900	216.12	20230327	208000	-2.88	20230822	63900	216.12	20230327	1.30	N	298040	5000	466 억	1023139	N	N	0	N	N
74	20231117	161101	57	100.00	KOSPI		전기.전자	N	N	N	N	N	205000	1000	2	0.49	10746849800	52736	43.21	203500	206500	199900	265000	143000	204000	203784.96	11.00	-10	215533	209766	200233	194466	184933	212650	197350	466	61000	5000	150960	500	1	9324548	19115	187.04	1.96	12	0.57	1096.00	104593.00	208000	20230822	-1.44	63900	20230327	220.81	208000	-1.44	20230822	63900	220.81	20230327	208000	-1.44	20230822	63900	220.81	20230327	1.32	N	298040	5000	466 억	1026017	N	N	48	N	N
75	20231117	151108	57	100.00	KOSPI		전기.전자	N	N	N	N	N	203500	-500	5	-0.25	10267567800	50390	41.28	203500	206500	199900	265000	143000	204000	203761.82	11.00	-308	215533	209766	200233	194466	184933	212650	197350	466	61000	5000	150960	500	1	9324548	18975	185.68	1.95	12	0.54	1096.00	104593.00	208000	20230822	-2.16	63900	20230327	218.47	208000	-2.16	20230822	63900	218.47	20230327	208000	-2.16	20230822	63900	218.47	20230327	1.32	N	298040	5000	466 억	1026017	N	N	48	N	N
76	20231117	141101	57	100.00	KOSPI		전기.전자	N	N	N	N	N	204500	500	2	0.25	9331869300	45795	37.52	203500	206500	199900	265000	143000	204000	203774.65	11.00	-364	215533	209766	200233	194466	184933	212650	197350	466	61000	5000	150960	500	1	9324548	19069	186.59	1.96	12	0.49	1096.00	104593.00	208000	20230822	-1.68	63900	20230327	220.03	208000	-1.68	20230822	63900	220.03	20230327	208000	-1.68	20230822	63900	220.03	20230327	1.32	N	298040	5000	466 억	1026017	N	N	48	N	N
77	20231117	131059	57	100.00	KOSPI		전기.전자	N	N	N	N	N	203000	-1000	5	-0.49	7515329800	36915	30.24	203500	206500	199900	265000	143000	204000	203584.27	11.00	-596	215533	209766	200233	194466	184933	212650	197350	466	61000	5000	150960	500	1	9324548	18929	185.22	1.94	12	0.40	1096.00	104593.00	208000	20230822	-2.40	63900	20230327	217.68	208000	-2.40	20230822	63900	217.68	20230327	208000	-2.40	20230822	63900	217.68	20230327	1.32	N	298040	5000	466 억	1026017	N	N	48	N	N
78	20231117	121102	57	100.00	KOSPI		전기.전자	N	N	N	N	N	204000	0	3	0.00	6958984800	34181	28.00	203500	206500	199900	265000	143000	204000	203591.72	11.00	-1269	215533	209766	200233	194466	184933	212650	197350	466	61000	5000	150960	500	1	9324548	19022	186.13	1.95	12	0.37	1096.00	104593.00	208000	20230822	-1.92	63900	20230327	219.25	208000	-1.92	20230822	63900	219.25	20230327	208000	-1.92	20230822	63900	219.25	20230327	1.32	N	298040	5000	466 억	1026017	N	N	48	N	N
79	20231117	111107	57	100.00	KOSPI		전기.전자	N	N	N	N	N	202500	-1500	5	-0.74	6145890300	30190	24.73	203500	206500	199900	265000	143000	204000	203573.14	11.00	-1666	215533	209766	200233	194466	184933	212650	197350	466	61000	5000	150960	500	1	9324548	18882	184.76	1.94	12	0.32	1096.00	104593.00	208000	20230822	-2.64	63900	20230327	216.90	208000	-2.64	20230822	63900	216.90	20230327	208000	-2.64	20230822	63900	216.90	20230327	1.32	N	298040	5000	466 억	1026017	N	N	48	N	N
80	20231117	101104	57	100.00	KOSPI		전기.전자	N	N	N	N	N	204500	500	2	0.25	4771124300	23403	19.17	203500	206500	199900	265000	143000	204000	203867.84	11.00	-556	215533	209766	200233	194466	184933	212650	197350	466	61000	5000	150960	500	1	9324548	19069	186.59	1.96	12	0.25	1096.00	104593.00	208000	20230822	-1.68	63900	20230327	220.03	208000	-1.68	20230822	63900	220.03	20230327	208000	-1.68	20230822	63900	220.03	20230327	1.32	N	298040	5000	466 억	1026017	N	N	48	N	N
81	20231117	091105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	204500	500	2	0.25	1350202300	6675	5.47	203500	205500	199900	265000	143000	204000	202267.11	11.00	405	215533	209766	200233	194466	184933	212650	197350	466	61000	5000	150960	500	1	9324548	19069	186.59	1.96	12	0.07	1096.00	104593.00	208000	20230822	-1.68	63900	20230327	220.03	208000	-1.68	20230822	63900	220.03	20230327	208000	-1.68	20230822	63900	220.03	20230327	1.32	N	298040	5000	466 억	1026017	N	N	48	N	N
82	20231116	161102	57	100.00	KOSPI		전기.전자	N	N	N	N	N	203500	10900	2	5.66	23385224500	116953	198.16	191500	206000	190700	250000	134900	192600	199954.04	10.70	31872	196733	194666	191233	189166	185733	195700	190200	466	57400	5000	142520	500	1	9324548	18975	185.68	1.95	12	1.25	1096.00	104593.00	208000	20230822	-2.16	63900	20230327	218.47	208000	-2.16	20230822	63900	218.47	20230327	208000	-2.16	20230822	63900	218.47	20230327	1.29	N	298040	5000	466 억	997905	N	N	102	N	N
83	20231116	151056	57	100.00	KOSPI		전기.전자	N	N	N	N	N	205000	12400	2	6.44	20437099000	102543	173.74	191500	205500	190700	250000	134900	192600	199302.72	10.70	30155	196733	194666	191233	189166	185733	195700	190200	466	57400	5000	142520	500	1	9324548	19115	187.04	1.96	12	1.10	1096.00	104593.00	208000	20230822	-1.44	63900	20230327	220.81	208000	-1.44	20230822	63900	220.81	20230327	208000	-1.44	20230822	63900	220.81	20230327	1.29	N	298040	5000	466 억	997905	N	N	102	N	N
84	20231116	141031	57	100.00	KOSPI		전기.전자	N	N	N	N	N	202000	9400	2	4.88	16058550000	81054	137.33	191500	204000	190700	250000	134900	192600	198121.62	10.70	25520	196733	194666	191233	189166	185733	195700	190200	466	57400	5000	142520	500	1	9324548	18836	184.31	1.93	12	0.87	1096.00	104593.00	208000	20230822	-2.88	63900	20230327	216.12	208000	-2.88	20230822	63900	216.12	20230327	208000	-2.88	20230822	63900	216.12	20230327	1.29	N	298040	5000	466 억	997905	N	N	102	N	N
85	20231116	131055	57	100.00	KOSPI		전기.전자	N	N	N	N	N	200000	7400	2	3.84	11340990800	57717	97.79	191500	202000	190700	250000	134900	192600	196493.07	10.70	19456	196733	194666	191233	189166	185733	195700	190200	466	57400	5000	142520	500	1	9324548	18649	182.48	1.91	12	0.62	1096.00	104593.00	208000	20230822	-3.85	63900	20230327	212.99	208000	-3.85	20230822	63900	212.99	20230327	208000	-3.85	20230822	63900	212.99	20230327	1.29	N	298040	5000	466 억	997905	N	N	102	N	N
86	20231116	121057	57	100.00	KOSPI		전기.전자	N	N	N	N	N	197900	5300	2	2.75	6566730100	33699	57.10	191500	198000	190700	250000	134900	192600	194864.24	10.70	7667	196733	194666	191233	189166	185733	195700	190200	466	57400	5000	142520	100	1	9324548	18453	180.57	1.89	12	0.36	1096.00	104593.00	208000	20230822	-4.86	63900	20230327	209.70	208000	-4.86	20230822	63900	209.70	20230327	208000	-4.86	20230822	63900	209.70	20230327	1.29	N	298040	5000	466 억	997905	N	N	102	N	N
87	20231116	111056	57	100.00	KOSPI		전기.전자	N	N	N	N	N	194000	1400	2	0.73	3133747100	16217	27.48	191500	195300	190700	250000	134900	192600	193238.40	10.70	1516	196733	194666	191233	189166	185733	195700	190200	466	57400	5000	142520	100	1	9324548	18090	177.01	1.85	12	0.17	1096.00	104593.00	208000	20230822	-6.73	63900	20230327	203.60	208000	-6.73	20230822	63900	203.60	20230327	208000	-6.73	20230822	63900	203.60	20230327	1.29	N	298040	5000	466 억	997905	N	N	102	N	N
88	20231116	101055	57	100.00	KOSPI		전기.전자	N	N	N	N	N	193400	800	2	0.42	1043558400	5404	9.16	191500	194800	190700	250000	134900	192600	193108.51	10.70	562	196733	194666	191233	189166	185733	195700	190200	466	57400	5000	142520	100	1	9324548	18034	176.46	1.85	12	0.06	1096.00	104593.00	208000	20230822	-7.02	63900	20230327	202.66	208000	-7.02	20230822	63900	202.66	20230327	208000	-7.02	20230822	63900	202.66	20230327	1.29	N	298040	5000	466 억	997905	N	N	102	N	N
89	20231116	091101	57	100.00	KOSPI		전기.전자	N	N	N	N	N	192600	0	3	0.00	0	0	0.00	0	0	0	250000	134900	192600	0.00	10.70	0	196733	194666	191233	189166	185733	195700	190200	466	57400	5000	142520	100	1	9324548	17959	175.73	1.84	12	0.00	1096.00	104593.00	208000	20230822	-7.40	63900	20230327	201.41	208000	-7.40	20230822	63900	201.41	20230327	208000	-7.40	20230822	63900	201.41	20230327	1.29	N	298040	5000	466 억	997905	N	N	102	N	N
90	20231115	160940	57	100.00	KOSPI		전기.전자	N	N	N	N	N	192600	2600	2	1.37	11197691400	58848	69.06	190200	193300	187800	247000	133000	190000	190275.75	10.59	10313	199466	194732	189166	184432	178866	191950	181650	466	57000	5000	140600	100	1	9324548	17959	175.73	1.84	12	0.63	1096.00	104593.00	208000	20230822	-7.40	63900	20230327	201.41	208000	-7.40	20230822	63900	201.41	20230327	208000	-7.40	20230822	63900	201.41	20230327	1.28	N	298040	5000	466 억	987526	N	N	102	N	N
91	20231115	151116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	191700	1700	2	0.89	10185100300	53591	62.89	190200	192200	187800	247000	133000	190000	190052.44	10.59	9698	199466	194732	189166	184432	178866	191950	181650	466	57000	5000	140600	100	1	9324548	17875	174.91	1.83	12	0.57	1096.00	104593.00	208000	20230822	-7.84	63900	20230327	200.00	208000	-7.84	20230822	63900	200.00	20230327	208000	-7.84	20230822	63900	200.00	20230327	1.28	N	298040	5000	466 억	987526	N	N	3942	N	N
92	20231115	141112	57	100.00	KOSPI		전기.전자	N	N	N	N	N	189700	-300	5	-0.16	8063285800	42445	49.81	190200	192200	187800	247000	133000	190000	189970.22	10.59	6980	199466	194732	189166	184432	178866	191950	181650	466	57000	5000	140600	100	1	9324548	17689	173.08	1.81	12	0.46	1096.00	104593.00	208000	20230822	-8.80	63900	20230327	196.87	208000	-8.80	20230822	63900	196.87	20230327	208000	-8.80	20230822	63900	196.87	20230327	1.28	N	298040	5000	466 억	987526	N	N	3942	N	N
93	20231115	131112	57	100.00	KOSPI		전기.전자	N	N	N	N	N	190100	100	2	0.05	6689887100	35219	41.33	190200	192200	187800	247000	133000	190000	189951.08	10.59	6225	199466	194732	189166	184432	178866	191950	181650	466	57000	5000	140600	100	1	9324548	17726	173.45	1.82	12	0.38	1096.00	104593.00	208000	20230822	-8.61	63900	20230327	197.50	208000	-8.61	20230822	63900	197.50	20230327	208000	-8.61	20230822	63900	197.50	20230327	1.28	N	298040	5000	466 억	987526	N	N	3942	N	N
94	20231115	121114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	189500	-500	5	-0.26	5388626300	28370	33.29	190200	192200	187800	247000	133000	190000	189941.00	10.59	4610	199466	194732	189166	184432	178866	191950	181650	466	57000	5000	140600	100	1	9324548	17670	172.90	1.81	12	0.30	1096.00	104593.00	208000	20230822	-8.89	63900	20230327	196.56	208000	-8.89	20230822	63900	196.56	20230327	208000	-8.89	20230822	63900	196.56	20230327	1.28	N	298040	5000	466 억	987526	N	N	3942	N	N
95	20231115	111126	57	100.00	KOSPI		전기.전자	N	N	N	N	N	189700	-300	5	-0.16	4372690400	23011	27.01	190200	192200	187800	247000	133000	190000	190026.09	10.59	3705	199466	194732	189166	184432	178866	191950	181650	466	57000	5000	140600	100	1	9324548	17689	173.08	1.81	12	0.25	1096.00	104593.00	208000	20230822	-8.80	63900	20230327	196.87	208000	-8.80	20230822	63900	196.87	20230327	208000	-8.80	20230822	63900	196.87	20230327	1.28	N	298040	5000	466 억	987526	N	N	3942	N	N
96	20231115	101117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	189700	-300	5	-0.16	3098408200	16304	19.13	190200	192200	187800	247000	133000	190000	190039.76	10.59	3038	199466	194732	189166	184432	178866	191950	181650	466	57000	5000	140600	100	1	9324548	17689	173.08	1.81	12	0.17	1096.00	104593.00	208000	20230822	-8.80	63900	20230327	196.87	208000	-8.80	20230822	63900	196.87	20230327	208000	-8.80	20230822	63900	196.87	20230327	1.28	N	298040	5000	466 억	987526	N	N	3942	N	N
97	20231115	091107	57	100.00	KOSPI		전기.전자	N	N	N	N	N	190000	0	3	0.00	1104609800	5820	6.83	190200	192200	187800	247000	133000	190000	189795.50	10.59	-117	199466	194732	189166	184432	178866	191950	181650	466	57000	5000	140600	100	1	9324548	17717	173.36	1.82	12	0.06	1096.00	104593.00	208000	20230822	-8.65	63900	20230327	197.34	208000	-8.65	20230822	63900	197.34	20230327	208000	-8.65	20230822	63900	197.34	20230327	1.28	N	298040	5000	466 억	987526	N	N	3942	N	N
98	20231114	161050	57	100.00	KOSPI		전기.전자	N	N	N	N	N	190000	200	2	0.11	15924762700	84956	111.82	193000	193900	183600	246500	132900	189800	187444.20	10.51	-9470	203666	196732	192066	185132	180466	194400	182800	466	56700	5000	140450	100	1	9324548	17717	173.36	1.82	12	0.91	1096.00	104593.00	208000	20230822	-8.65	63900	20230327	197.34	208000	-8.65	20230822	63900	197.34	20230327	208000	-8.65	20230822	63900	197.34	20230327	1.37	N	298040	5000	466 억	980173	N	N	3942	N	N
99	20231114	151057	57	100.00	KOSPI		전기.전자	N	N	N	N	N	190800	1000	2	0.53	15434054700	82376	108.42	193000	193900	183600	246500	132900	189800	187361.03	10.51	-9771	203666	196732	192066	185132	180466	194400	182800	466	56700	5000	140450	100	1	9324548	17791	174.09	1.82	12	0.88	1096.00	104593.00	208000	20230822	-8.27	63900	20230327	198.59	208000	-8.27	20230822	63900	198.59	20230327	208000	-8.27	20230822	63900	198.59	20230327	1.37	N	298040	5000	466 억	980173	N	N	4484	N	N
100	20231114	141054	57	100.00	KOSPI		전기.전자	N	N	N	N	N	189400	-400	5	-0.21	12419641700	66536	87.57	193000	193900	183600	246500	132900	189800	186660.43	10.51	-9982	203666	196732	192066	185132	180466	194400	182800	466	56700	5000	140450	100	1	9324548	17661	172.81	1.81	12	0.71	1096.00	104593.00	208000	20230822	-8.94	63900	20230327	196.40	208000	-8.94	20230822	63900	196.40	20230327	208000	-8.94	20230822	63900	196.40	20230327	1.37	N	298040	5000	466 억	980173	N	N	4484	N	N
101	20231114	131055	57	100.00	KOSPI		전기.전자	N	N	N	N	N	185600	-4200	5	-2.21	9664049200	51803	68.18	193000	193900	183600	246500	132900	189800	186553.79	10.51	-9710	203666	196732	192066	185132	180466	194400	182800	466	56700	5000	140450	100	1	9324548	17306	169.34	1.77	12	0.56	1096.00	104593.00	208000	20230822	-10.77	63900	20230327	190.45	208000	-10.77	20230822	63900	190.45	20230327	208000	-10.77	20230822	63900	190.45	20230327	1.37	N	298040	5000	466 억	980173	N	N	4484	N	N
102	20231114	121058	57	100.00	KOSPI		전기.전자	N	N	N	N	N	184000	-5800	5	-3.06	8118192600	43444	57.18	193000	193900	184000	246500	132900	189800	186865.61	10.51	-8021	203666	196732	192066	185132	180466	194400	182800	466	56700	5000	140450	100	1	9324548	17157	167.88	1.76	12	0.47	1096.00	104593.00	208000	20230822	-11.54	63900	20230327	187.95	208000	-11.54	20230822	63900	187.95	20230327	208000	-11.54	20230822	63900	187.95	20230327	1.37	N	298040	5000	466 억	980173	N	N	4484	N	N
103	20231114	111109	57	100.00	KOSPI		전기.전자	N	N	N	N	N	185700	-4100	5	-2.16	5858814900	31234	41.11	193000	193900	185000	246500	132900	189800	187578.05	10.51	-5264	203666	196732	192066	185132	180466	194400	182800	466	56700	5000	140450	100	1	9324548	17316	169.43	1.78	12	0.33	1096.00	104593.00	208000	20230822	-10.72	63900	20230327	190.61	208000	-10.72	20230822	63900	190.61	20230327	208000	-10.72	20230822	63900	190.61	20230327	1.37	N	298040	5000	466 억	980173	N	N	4484	N	N
104	20231114	101057	57	100.00	KOSPI		전기.전자	N	N	N	N	N	186100	-3700	5	-1.95	3362869100	17788	23.41	193000	193900	185300	246500	132900	189800	189052.64	10.51	-80	203666	196732	192066	185132	180466	194400	182800	466	56700	5000	140450	100	1	9324548	17353	169.80	1.78	12	0.19	1096.00	104593.00	208000	20230822	-10.53	63900	20230327	191.24	208000	-10.53	20230822	63900	191.24	20230327	208000	-10.53	20230822	63900	191.24	20230327	1.37	N	298040	5000	466 억	980173	N	N	4484	N	N
105	20231114	091045	57	100.00	KOSPI		전기.전자	N	N	N	N	N	191500	1700	2	0.90	706413300	3668	4.83	193000	193900	190900	246500	132900	189800	192588.90	10.51	-288	203666	196732	192066	185132	180466	194400	182800	466	56700	5000	140450	100	1	9324548	17857	174.73	1.83	12	0.04	1096.00	104593.00	208000	20230822	-7.93	63900	20230327	199.69	208000	-7.93	20230822	63900	199.69	20230327	208000	-7.93	20230822	63900	199.69	20230327	1.37	N	298040	5000	466 억	980173	N	N	4484	N	N
106	20231113	161036	57	100.00	KOSPI		전기.전자	N	N	N	N	N	189800	-3600	5	-1.86	14619756400	75710	72.92	195000	199000	187400	251000	135400	193400	193103.25	10.50	-7231	200800	197100	191200	187500	181600	198950	189350	466	57600	5000	143110	100	1	9324548	17698	173.18	1.81	12	0.81	1096.00	104593.00	208000	20230822	-8.75	63900	20230327	197.03	208000	-8.75	20230822	63900	197.03	20230327	208000	-8.75	20230822	63900	197.03	20230327	1.37	N	298040	5000	466 억	978642	N	N	4484	N	N
107	20231113	151031	57	100.00	KOSPI		전기.전자	N	N	N	N	N	190600	-2800	5	-1.45	14250185900	73766	71.05	195000	199000	187400	251000	135400	193400	193180.93	10.50	-6606	200800	197100	191200	187500	181600	198950	189350	466	57600	5000	143110	100	1	9324548	17773	173.91	1.82	12	0.79	1096.00	104593.00	208000	20230822	-8.37	63900	20230327	198.28	208000	-8.37	20230822	63900	198.28	20230327	208000	-8.37	20230822	63900	198.28	20230327	1.37	N	298040	5000	466 억	978642	N	N	103	N	N
108	20231113	141033	57	100.00	KOSPI		전기.전자	N	N	N	N	N	189300	-4100	5	-2.12	12526472600	64709	62.33	195000	199000	187400	251000	135400	193400	193581.63	10.50	-4695	200800	197100	191200	187500	181600	198950	189350	466	57600	5000	143110	100	1	9324548	17651	172.72	1.81	12	0.69	1096.00	104593.00	208000	20230822	-8.99	63900	20230327	196.24	208000	-8.99	20230822	63900	196.24	20230327	208000	-8.99	20230822	63900	196.24	20230327	1.37	N	298040	5000	466 억	978642	N	N	103	N	N
109	20231113	131029	57	100.00	KOSPI		전기.전자	N	N	N	N	N	187900	-5500	5	-2.84	11398029900	58725	56.56	195000	199000	187600	251000	135400	193400	194091.69	10.50	-4278	200800	197100	191200	187500	181600	198950	189350	466	57600	5000	143110	100	1	9324548	17521	171.44	1.80	12	0.63	1096.00	104593.00	208000	20230822	-9.66	63900	20230327	194.05	208000	-9.66	20230822	63900	194.05	20230327	208000	-9.66	20230822	63900	194.05	20230327	1.37	N	298040	5000	466 억	978642	N	N	103	N	N
110	20231113	121034	57	100.00	KOSPI		전기.전자	N	N	N	N	N	189300	-4100	5	-2.12	9595272400	49161	47.35	195000	199000	189300	251000	135400	193400	195180.83	10.50	-4628	200800	197100	191200	187500	181600	198950	189350	466	57600	5000	143110	100	1	9324548	17651	172.72	1.81	12	0.53	1096.00	104593.00	208000	20230822	-8.99	63900	20230327	196.24	208000	-8.99	20230822	63900	196.24	20230327	208000	-8.99	20230822	63900	196.24	20230327	1.37	N	298040	5000	466 억	978642	N	N	103	N	N
111	20231113	111029	57	100.00	KOSPI		전기.전자	N	N	N	N	N	193600	200	2	0.10	8088910500	41293	39.77	195000	199000	192100	251000	135400	193400	195891.02	10.50	-3835	200800	197100	191200	187500	181600	198950	189350	466	57600	5000	143110	100	1	9324548	18052	176.64	1.85	12	0.44	1096.00	104593.00	208000	20230822	-6.92	63900	20230327	202.97	208000	-6.92	20230822	63900	202.97	20230327	208000	-6.92	20230822	63900	202.97	20230327	1.37	N	298040	5000	466 억	978642	N	N	103	N	N
112	20231113	101027	57	100.00	KOSPI		전기.전자	N	N	N	N	N	196500	3100	2	1.60	5697151000	28986	27.92	195000	199000	194000	251000	135400	193400	196549.13	10.50	-1419	200800	197100	191200	187500	181600	198950	189350	466	57600	5000	143110	100	1	9324548	18323	179.29	1.88	12	0.31	1096.00	104593.00	208000	20230822	-5.53	63900	20230327	207.51	208000	-5.53	20230822	63900	207.51	20230327	208000	-5.53	20230822	63900	207.51	20230327	1.37	N	298040	5000	466 억	978642	N	N	103	N	N
113	20231113	091035	57	100.00	KOSPI		전기.전자	N	N	N	N	N	197600	4200	2	2.17	1654715400	8409	8.10	195000	198500	194000	251000	135400	193400	196781.91	10.50	-688	200800	197100	191200	187500	181600	198950	189350	466	57600	5000	143110	100	1	9324548	18425	180.29	1.89	12	0.09	1096.00	104593.00	208000	20230822	-5.00	63900	20230327	209.23	208000	-5.00	20230822	63900	209.23	20230327	208000	-5.00	20230822	63900	209.23	20230327	1.37	N	298040	5000	466 억	978642	N	N	103	N	N
114	20231110	161048	57	100.00	KOSPI		전기.전자	N	N	N	N	N	193400	8400	2	4.54	19797555900	103466	208.11	186700	194900	185300	240500	129500	185000	191339.54	10.31	16057	190200	187600	184300	181700	178400	188900	183000	466	55500	5000	136900	100	1	9324548	18034	176.46	1.85	12	1.11	1096.00	104593.00	208000	20230822	-7.02	62700	20221108	208.45	208000	-7.02	20230822	63900	202.66	20230327	208000	-7.02	20230822	63900	202.66	20230327	1.36	N	298040	5000	466 억	961188	N	N	103	N	N
115	20231110	151053	57	100.00	KOSPI		전기.전자	N	N	N	N	N	193100	8100	2	4.38	19222294100	100490	202.12	186700	194900	185300	240500	129500	185000	191285.77	10.31	15962	190200	187600	184300	181700	178400	188900	183000	466	55500	5000	136900	100	1	9324548	18006	176.19	1.85	12	1.08	1096.00	104593.00	208000	20230822	-7.16	62700	20221108	207.97	208000	-7.16	20230822	63900	202.19	20230327	208000	-7.16	20230822	63900	202.19	20230327	1.36	N	298040	5000	466 억	961188	N	N	0	N	N
116	20231110	141038	57	100.00	KOSPI		전기.전자	N	N	N	N	N	193400	8400	2	4.54	16131087400	84485	169.93	186700	194000	185300	240500	129500	185000	190934.48	10.31	16492	190200	187600	184300	181700	178400	188900	183000	466	55500	5000	136900	100	1	9324548	18034	176.46	1.85	12	0.91	1096.00	104593.00	208000	20230822	-7.02	62700	20221108	208.45	208000	-7.02	20230822	63900	202.66	20230327	208000	-7.02	20230822	63900	202.66	20230327	1.36	N	298040	5000	466 억	961188	N	N	0	N	N
117	20231110	131039	57	100.00	KOSPI		전기.전자	N	N	N	N	N	191900	6900	2	3.73	14740085300	77276	155.43	186700	194000	185300	240500	129500	185000	190746.12	10.31	15617	190200	187600	184300	181700	178400	188900	183000	466	55500	5000	136900	100	1	9324548	17894	175.09	1.83	12	0.83	1096.00	104593.00	208000	20230822	-7.74	62700	20221108	206.06	208000	-7.74	20230822	63900	200.31	20230327	208000	-7.74	20230822	63900	200.31	20230327	1.36	N	298040	5000	466 억	961188	N	N	0	N	N
118	20231110	121047	57	100.00	KOSPI		전기.전자	N	N	N	N	N	192300	7300	2	3.95	13689434000	71824	144.47	186700	194000	185300	240500	129500	185000	190597.09	10.31	15287	190200	187600	184300	181700	178400	188900	183000	466	55500	5000	136900	100	1	9324548	17931	175.46	1.84	12	0.77	1096.00	104593.00	208000	20230822	-7.55	62700	20221108	206.70	208000	-7.55	20230822	63900	200.94	20230327	208000	-7.55	20230822	63900	200.94	20230327	1.36	N	298040	5000	466 억	961188	N	N	0	N	N
119	20231110	111027	57	100.00	KOSPI		전기.전자	N	N	N	N	N	193400	8400	2	4.54	11809426600	62045	124.80	186700	194000	185300	240500	129500	185000	190336.65	10.31	14530	190200	187600	184300	181700	178400	188900	183000	466	55500	5000	136900	100	1	9324548	18034	176.46	1.85	12	0.67	1096.00	104593.00	208000	20230822	-7.02	62700	20221108	208.45	208000	-7.02	20230822	63900	202.66	20230327	208000	-7.02	20230822	63900	202.66	20230327	1.36	N	298040	5000	466 억	961188	N	N	0	N	N
120	20231110	101038	57	100.00	KOSPI		전기.전자	N	N	N	N	N	190900	5900	2	3.19	7258009600	38412	77.26	186700	190900	185300	240500	129500	185000	188951.83	10.31	10617	190200	187600	184300	181700	178400	188900	183000	466	55500	5000	136900	100	1	9324548	17801	174.18	1.83	12	0.41	1096.00	104593.00	208000	20230822	-8.22	62700	20221108	204.47	208000	-8.22	20230822	63900	198.75	20230327	208000	-8.22	20230822	63900	198.75	20230327	1.36	N	298040	5000	466 억	961188	N	N	0	N	N
121	20231110	091021	57	100.00	KOSPI		전기.전자	N	N	N	N	N	188100	3100	2	1.68	1329203200	7080	14.24	186700	188600	185300	240500	129500	185000	187741.34	10.31	2476	190200	187600	184300	181700	178400	188900	183000	466	55500	5000	136900	100	1	9324548	17539	171.62	1.80	12	0.08	1096.00	104593.00	208000	20230822	-9.57	62700	20221108	200.00	208000	-9.57	20230822	63900	194.37	20230327	208000	-9.57	20230822	63900	194.37	20230327	1.36	N	298040	5000	466 억	961188	N	N	0	N	N
122	20231109	161014	57	100.00	KOSPI		전기.전자	N	N	N	N	N	185000	2400	2	1.31	8900957800	48304	35.92	181100	186900	181000	237000	127900	182600	184269.20	10.31	-3093	205133	193866	187333	176066	169533	190600	172800	466	54400	5000	135120	100	1	9324548	17250	168.80	1.77	12	0.52	1096.00	104593.00	208000	20230822	-11.06	62300	20221107	196.95	208000	-11.06	20230822	63900	189.51	20230327	208000	-11.06	20230822	63900	189.51	20230327	1.47	N	298040	5000	466 억	961149	N	N	9	N	N
123	20231109	151014	57	100.00	KOSPI		전기.전자	N	N	N	N	N	185200	2600	2	1.42	8651644000	46956	34.92	181100	186900	181000	237000	127900	182600	184250.23	10.31	-2989	205133	193866	187333	176066	169533	190600	172800	466	54400	5000	135120	100	1	9324548	17269	168.98	1.77	12	0.50	1096.00	104593.00	208000	20230822	-10.96	62300	20221107	197.27	208000	-10.96	20230822	63900	189.83	20230327	208000	-10.96	20230822	63900	189.83	20230327	1.47	N	298040	5000	466 억	961149	N	N	9	N	N
124	20231109	141010	57	100.00	KOSPI		전기.전자	N	N	N	N	N	183400	800	2	0.44	6961157600	37816	28.12	181100	186900	181000	237000	127900	182600	184079.93	10.31	-481	205133	193866	187333	176066	169533	190600	172800	466	54400	5000	135120	100	1	9324548	17101	167.34	1.75	12	0.41	1096.00	104593.00	208000	20230822	-11.83	62300	20221107	194.38	208000	-11.83	20230822	63900	187.01	20230327	208000	-11.83	20230822	63900	187.01	20230327	1.47	N	298040	5000	466 억	961149	N	N	9	N	N
125	20231109	131013	57	100.00	KOSPI		전기.전자	N	N	N	N	N	184000	1400	2	0.77	6146911100	33370	24.81	181100	186900	181000	237000	127900	182600	184205.00	10.31	58	205133	193866	187333	176066	169533	190600	172800	466	54400	5000	135120	100	1	9324548	17157	167.88	1.76	12	0.36	1096.00	104593.00	208000	20230822	-11.54	62300	20221107	195.35	208000	-11.54	20230822	63900	187.95	20230327	208000	-11.54	20230822	63900	187.95	20230327	1.47	N	298040	5000	466 억	961149	N	N	9	N	N
126	20231109	121018	57	100.00	KOSPI		전기.전자	N	N	N	N	N	184000	1400	2	0.77	5215607200	28300	21.04	181100	186900	181000	237000	127900	182600	184297.43	10.31	509	205133	193866	187333	176066	169533	190600	172800	466	54400	5000	135120	100	1	9324548	17157	167.88	1.76	12	0.30	1096.00	104593.00	208000	20230822	-11.54	62300	20221107	195.35	208000	-11.54	20230822	63900	187.95	20230327	208000	-11.54	20230822	63900	187.95	20230327	1.47	N	298040	5000	466 억	961149	N	N	9	N	N
127	20231109	111013	57	100.00	KOSPI		전기.전자	N	N	N	N	N	186600	4000	2	2.19	4424300000	24041	17.88	181100	186900	181000	237000	127900	182600	184031.80	10.31	1070	205133	193866	187333	176066	169533	190600	172800	466	54400	5000	135120	100	1	9324548	17400	170.26	1.78	12	0.26	1096.00	104593.00	208000	20230822	-10.29	62300	20221107	199.52	208000	-10.29	20230822	63900	192.02	20230327	208000	-10.29	20230822	63900	192.02	20230327	1.47	N	298040	5000	466 억	961149	N	N	9	N	N
128	20231109	101007	57	100.00	KOSPI		전기.전자	N	N	N	N	N	183400	800	2	0.44	2740878500	14953	11.12	181100	185700	181000	237000	127900	182600	183299.85	10.31	-1048	205133	193866	187333	176066	169533	190600	172800	466	54400	5000	135120	100	1	9324548	17101	167.34	1.75	12	0.16	1096.00	104593.00	208000	20230822	-11.83	62300	20221107	194.38	208000	-11.83	20230822	63900	187.01	20230327	208000	-11.83	20230822	63900	187.01	20230327	1.47	N	298040	5000	466 억	961149	N	N	9	N	N
129	20231109	091015	57	100.00	KOSPI		전기.전자	N	N	N	N	N	182900	300	2	0.16	764591400	4186	3.11	181100	184000	181100	237000	127900	182600	182654.50	10.31	14	205133	193866	187333	176066	169533	190600	172800	466	54400	5000	135120	100	1	9324548	17055	166.88	1.75	12	0.04	1096.00	104593.00	208000	20230822	-12.07	62300	20221107	193.58	208000	-12.07	20230822	63900	186.23	20230327	208000	-12.07	20230822	63900	186.23	20230327	1.47	N	298040	5000	466 억	961149	N	N	9	N	N
130	20231108	161006	57	100.00	KOSPI		전기.전자	N	N	N	N	N	182600	-2800	5	-1.51	25564131500	134204	109.72	189000	198600	180800	241000	129800	185400	190499.53	10.41	1088	194800	190100	184200	179500	173600	192450	181850	466	55600	5000	137190	100	1	9324548	17027	166.61	1.75	12	1.44	1096.00	104593.00	208000	20230822	-12.21	62300	20221107	193.10	208000	-12.21	20230822	63900	185.76	20230327	208000	-12.21	20230822	62700	191.23	20221108	1.53	N	298040	5000	466 억	970222	N	N	9	N	N
131	20231108	151011	57	100.00	KOSPI		전기.전자	N	N	N	N	N	181300	-4100	5	-2.21	25110654500	131716	107.68	189000	198600	180800	241000	129800	185400	190642.40	10.41	1792	194800	190100	184200	179500	173600	192450	181850	466	55600	5000	137190	100	1	9324548	16905	165.42	1.73	12	1.41	1096.00	104593.00	208000	20230822	-12.84	62300	20221107	191.01	208000	-12.84	20230822	63900	183.72	20230327	208000	-12.84	20230822	62700	189.15	20221108	1.53	N	298040	5000	466 억	970222	N	N	84	N	N
132	20231108	141005	57	100.00	KOSPI		전기.전자	N	N	N	N	N	183700	-1700	5	-0.92	21696221900	112968	92.36	189000	198600	183400	241000	129800	185400	192056.35	10.41	-43	194800	190100	184200	179500	173600	192450	181850	466	55600	5000	137190	100	1	9324548	17129	167.61	1.76	12	1.21	1096.00	104593.00	208000	20230822	-11.68	62300	20221107	194.86	208000	-11.68	20230822	63900	187.48	20230327	208000	-11.68	20230822	62700	192.98	20221108	1.53	N	298040	5000	466 억	970222	N	N	84	N	N
133	20231108	131002	57	100.00	KOSPI		전기.전자	N	N	N	N	N	187300	1900	2	1.02	18525733800	95833	78.35	189000	198600	187000	241000	129800	185400	193312.68	10.41	-2694	194800	190100	184200	179500	173600	192450	181850	466	55600	5000	137190	100	1	9324548	17465	170.89	1.79	12	1.03	1096.00	104593.00	208000	20230822	-9.95	62300	20221107	200.64	208000	-9.95	20230822	63900	193.11	20230327	208000	-9.95	20230822	62700	198.72	20221108	1.53	N	298040	5000	466 억	970222	N	N	84	N	N
134	20231108	120959	57	100.00	KOSPI		전기.전자	N	N	N	N	N	188600	3200	2	1.73	17263121900	89114	72.85	189000	198600	188300	241000	129800	185400	193719.53	10.41	-2842	194800	190100	184200	179500	173600	192450	181850	466	55600	5000	137190	100	1	9324548	17586	172.08	1.80	12	0.96	1096.00	104593.00	208000	20230822	-9.33	62300	20221107	202.73	208000	-9.33	20230822	63900	195.15	20230327	208000	-9.33	20230822	62700	200.80	20221108	1.53	N	298040	5000	466 억	970222	N	N	84	N	N
135	20231108	111007	57	100.00	KOSPI		전기.전자	N	N	N	N	N	190400	5000	2	2.70	15435681700	79455	64.96	189000	198600	189000	241000	129800	185400	194269.48	10.41	415	194800	190100	184200	179500	173600	192450	181850	466	55600	5000	137190	100	1	9324548	17754	173.72	1.82	12	0.85	1096.00	104593.00	208000	20230822	-8.46	62300	20221107	205.62	208000	-8.46	20230822	63900	197.97	20230327	208000	-8.46	20230822	62700	203.67	20221108	1.53	N	298040	5000	466 억	970222	N	N	84	N	N
136	20231108	101005	57	100.00	KOSPI		전기.전자	N	N	N	N	N	193300	7900	2	4.26	12302675300	63038	51.54	189000	198600	189000	241000	129800	185400	195162.84	10.41	4717	194800	190100	184200	179500	173600	192450	181850	466	55600	5000	137190	100	1	9324548	18024	176.37	1.85	12	0.68	1096.00	104593.00	208000	20230822	-7.07	62300	20221107	210.27	208000	-7.07	20230822	63900	202.50	20230327	208000	-7.07	20230822	62700	208.29	20221108	1.53	N	298040	5000	466 억	970222	N	N	84	N	N
137	20231108	091003	57	100.00	KOSPI		전기.전자	N	N	N	N	N	195900	10500	2	5.66	4217616100	21721	17.76	189000	196900	189000	241000	129800	185400	194172.28	10.41	5988	194800	190100	184200	179500	173600	192450	181850	466	55600	5000	137190	100	1	9324548	18267	178.74	1.87	12	0.23	1096.00	104593.00	208000	20230822	-5.82	62300	20221107	214.45	208000	-5.82	20230822	63900	206.57	20230327	208000	-5.82	20230822	62700	212.44	20221108	1.53	N	298040	5000	466 억	970222	N	N	84	N	N
138	20231107	161004	57	100.00	KOSPI		전기.전자	N	N	N	N	N	185400	6400	2	3.58	22624198500	121765	180.86	180900	188900	178300	232500	125300	179000	185803.01	10.30	11614	185866	182432	177866	174432	169866	184150	176150	466	53500	5000	132460	100	1	9324548	17288	169.16	1.77	12	1.31	1096.00	104593.00	208000	20230822	-10.87	59000	20221103	214.24	208000	-10.87	20230822	63900	190.14	20230327	208000	-10.87	20230822	62300	197.59	20221107	1.54	N	298040	5000	466 억	960885	N	N	84	N	N
139	20231107	151007	57	100.00	KOSPI		전기.전자	N	N	N	N	N	185900	6900	2	3.85	21987623900	118331	175.76	180900	188900	178300	232500	125300	179000	185814.57	10.30	10975	185866	182432	177866	174432	169866	184150	176150	466	53500	5000	132460	100	1	9324548	17334	169.62	1.78	12	1.27	1096.00	104593.00	208000	20230822	-10.62	59000	20221103	215.08	208000	-10.62	20230822	63900	190.92	20230327	208000	-10.62	20230822	62300	198.39	20221107	1.54	N	298040	5000	466 억	960885	N	N	43	N	N
140	20231107	141008	57	100.00	KOSPI		전기.전자	N	N	N	N	N	186000	7000	2	3.91	19780548200	106490	158.17	180900	188900	178300	232500	125300	179000	185750.29	10.30	10174	185866	182432	177866	174432	169866	184150	176150	466	53500	5000	132460	100	1	9324548	17344	169.71	1.78	12	1.14	1096.00	104593.00	208000	20230822	-10.58	59000	20221103	215.25	208000	-10.58	20230822	63900	191.08	20230327	208000	-10.58	20230822	62300	198.56	20221107	1.54	N	298040	5000	466 억	960885	N	N	43	N	N
141	20231107	131009	57	100.00	KOSPI		전기.전자	N	N	N	N	N	185800	6800	2	3.80	17597611100	94731	140.70	180900	188900	178300	232500	125300	179000	185764.02	10.30	5766	185866	182432	177866	174432	169866	184150	176150	466	53500	5000	132460	100	1	9324548	17325	169.53	1.78	12	1.02	1096.00	104593.00	208000	20230822	-10.67	59000	20221103	214.92	208000	-10.67	20230822	63900	190.77	20230327	208000	-10.67	20230822	62300	198.23	20221107	1.54	N	298040	5000	466 억	960885	N	N	43	N	N
142	20231107	121003	57	100.00	KOSPI		전기.전자	N	N	N	N	N	185700	6700	2	3.74	15527523000	83591	124.16	180900	188900	178300	232500	125300	179000	185755.92	10.30	6420	185866	182432	177866	174432	169866	184150	176150	466	53500	5000	132460	100	1	9324548	17316	169.43	1.78	12	0.90	1096.00	104593.00	208000	20230822	-10.72	59000	20221103	214.75	208000	-10.72	20230822	63900	190.61	20230327	208000	-10.72	20230822	62300	198.07	20221107	1.54	N	298040	5000	466 억	960885	N	N	43	N	N
143	20231107	111003	57	100.00	KOSPI		전기.전자	N	N	N	N	N	187400	8400	2	4.69	13862604000	74674	110.91	180900	188900	178300	232500	125300	179000	185641.64	10.30	7984	185866	182432	177866	174432	169866	184150	176150	466	53500	5000	132460	100	1	9324548	17474	170.99	1.79	12	0.80	1096.00	104593.00	208000	20230822	-9.90	59000	20221103	217.63	208000	-9.90	20230822	63900	193.27	20230327	208000	-9.90	20230822	62300	200.80	20221107	1.54	N	298040	5000	466 억	960885	N	N	43	N	N
144	20231107	101015	57	100.00	KOSPI		전기.전자	N	N	N	N	N	185100	6100	2	3.41	11009788700	59458	88.31	180900	188900	178300	232500	125300	179000	185169.17	10.30	8210	185866	182432	177866	174432	169866	184150	176150	466	53500	5000	132460	100	1	9324548	17260	168.89	1.77	12	0.64	1096.00	104593.00	208000	20230822	-11.01	59000	20221103	213.73	208000	-11.01	20230822	63900	189.67	20230327	208000	-11.01	20230822	62300	197.11	20221107	1.54	N	298040	5000	466 억	960885	N	N	43	N	N
145	20231107	090951	57	100.00	KOSPI		전기.전자	N	N	N	N	N	178700	-300	5	-0.17	491160900	2738	4.07	180900	180900	178300	232500	125300	179000	179386.74	10.30	337	185866	182432	177866	174432	169866	184150	176150	466	53500	5000	132460	100	1	9324548	16663	163.05	1.71	12	0.03	1096.00	104593.00	208000	20230822	-14.09	59000	20221103	202.88	208000	-14.09	20230822	63900	179.66	20230327	208000	-14.09	20230822	62300	186.84	20221107	1.54	N	298040	5000	466 억	960885	N	N	43	N	N
146	20231106	160940	57	100.00	KOSPI		전기.전자	N	N	N	N	N	179000	2200	2	1.24	11959247900	66946	108.62	176000	181300	173300	229500	123800	176800	178636.49	10.23	6775	188133	182466	178633	172966	169133	180550	171050	466	52700	5000	130830	100	1	9324548	16691	163.32	1.71	12	0.72	1096.00	104593.00	208000	20230822	-13.94	58800	20221102	204.42	208000	-13.94	20230822	63900	180.13	20230327	208000	-13.94	20230822	62300	187.32	20221107	1.52	N	298040	5000	466 억	953976	N	N	43	N	N
147	20231106	150947	57	100.00	KOSPI		전기.전자	N	N	N	N	N	179000	2200	2	1.24	11406084200	63854	103.60	176000	181300	173300	229500	123800	176800	178627.67	10.23	6495	188133	182466	178633	172966	169133	180550	171050	466	52700	5000	130830	100	1	9324548	16691	163.32	1.71	12	0.68	1096.00	104593.00	208000	20230822	-13.94	58800	20221102	204.42	208000	-13.94	20230822	63900	180.13	20230327	208000	-13.94	20230822	62300	187.32	20221107	1.52	N	298040	5000	466 억	953976	N	N	42	N	N
148	20231106	140942	57	100.00	KOSPI		전기.전자	N	N	N	N	N	179100	2300	2	1.30	10271993100	57538	93.35	176000	181300	173300	229500	123800	176800	178525.50	10.23	6311	188133	182466	178633	172966	169133	180550	171050	466	52700	5000	130830	100	1	9324548	16700	163.41	1.71	12	0.62	1096.00	104593.00	208000	20230822	-13.89	58800	20221102	204.59	208000	-13.89	20230822	63900	180.28	20230327	208000	-13.89	20230822	62300	187.48	20221107	1.52	N	298040	5000	466 억	953976	N	N	42	N	N
149	20231106	130951	57	100.00	KOSPI		전기.전자	N	N	N	N	N	178700	1900	2	1.07	9439908600	52890	85.81	176000	181300	173300	229500	123800	176800	178482.04	10.23	6279	188133	182466	178633	172966	169133	180550	171050	466	52700	5000	130830	100	1	9324548	16663	163.05	1.71	12	0.57	1096.00	104593.00	208000	20230822	-14.09	58800	20221102	203.91	208000	-14.09	20230822	63900	179.66	20230327	208000	-14.09	20230822	62300	186.84	20221107	1.52	N	298040	5000	466 억	953976	N	N	42	N	N
150	20231106	120949	57	100.00	KOSPI		전기.전자	N	N	N	N	N	178400	1600	2	0.90	8481095000	47522	77.10	176000	181300	173300	229500	123800	176800	178466.85	10.23	6567	188133	182466	178633	172966	169133	180550	171050	466	52700	5000	130830	100	1	9324548	16635	162.77	1.71	12	0.51	1096.00	104593.00	208000	20230822	-14.23	58800	20221102	203.40	208000	-14.23	20230822	63900	179.19	20230327	208000	-14.23	20230822	62300	186.36	20221107	1.52	N	298040	5000	466 억	953976	N	N	42	N	N
151	20231106	110945	57	100.00	KOSPI		전기.전자	N	N	N	N	N	177500	700	2	0.40	7496115500	41996	68.14	176000	181300	173300	229500	123800	176800	178496.10	10.23	6084	188133	182466	178633	172966	169133	180550	171050	466	52700	5000	130830	100	1	9324548	16551	161.95	1.70	12	0.45	1096.00	104593.00	208000	20230822	-14.66	58800	20221102	201.87	208000	-14.66	20230822	63900	177.78	20230327	208000	-14.66	20230822	62300	184.91	20221107	1.52	N	298040	5000	466 억	953976	N	N	42	N	N
152	20231106	100920	57	100.00	KOSPI		전기.전자	N	N	N	N	N	180500	3700	2	2.09	4455517500	24905	40.41	176000	180900	173300	229500	123800	176800	178900.86	10.23	6620	188133	182466	178633	172966	169133	180550	171050	466	52700	5000	130830	100	1	9324548	16831	164.69	1.73	12	0.27	1096.00	104593.00	208000	20230822	-13.22	58800	20221102	206.97	208000	-13.22	20230822	63900	182.47	20230327	208000	-13.22	20230822	62300	189.73	20221107	1.52	N	298040	5000	466 억	953976	N	N	42	N	N
153	20231106	090945	57	100.00	KOSPI		전기.전자	N	N	N	N	N	176900	100	2	0.06	1046394400	5947	9.65	176000	178100	173300	229500	123800	176800	175952.75	10.23	446	188133	182466	178633	172966	169133	180550	171050	466	52700	5000	130830	100	1	9324548	16495	161.41	1.69	12	0.06	1096.00	104593.00	208000	20230822	-14.95	58800	20221102	200.85	208000	-14.95	20230822	63900	176.84	20230327	208000	-14.95	20230822	62300	183.95	20221107	1.52	N	298040	5000	466 억	953976	N	N	42	N	N
154	20231103	160934	57	100.00	KOSPI		전기.전자	N	N	N	N	N	176800	-5400	5	-2.96	10795926000	60884	87.13	183900	184300	174800	236500	127600	182200	177320.28	10.29	-5451	187333	184766	182433	179866	177533	183600	178700	466	54300	5000	134820	100	1	9324548	16486	161.31	1.69	12	0.65	1096.00	104593.00	208000	20230822	-15.00	57200	20221101	209.09	208000	-15.00	20230822	63900	176.68	20230327	208000	-15.00	20230822	59000	199.66	20221103	1.51	N	298040	5000	466 억	959125	N	N	42	N	N
155	20231103	150929	57	100.00	KOSPI		전기.전자	N	N	N	N	N	176600	-5600	5	-3.07	10414731200	58729	84.05	183900	184300	174800	236500	127600	182200	177335.41	10.29	-4703	187333	184766	182433	179866	177533	183600	178700	466	54300	5000	134820	100	1	9324548	16467	161.13	1.69	12	0.63	1096.00	104593.00	208000	20230822	-15.10	57200	20221101	208.74	208000	-15.10	20230822	63900	176.37	20230327	208000	-15.10	20230822	59000	199.32	20221103	1.51	N	298040	5000	466 억	959125	N	N	41	N	N
156	20231103	140930	57	100.00	KOSPI		전기.전자	N	N	N	N	N	176200	-6000	5	-3.29	9111339100	51341	73.47	183900	184300	174800	236500	127600	182200	177467.11	10.29	-3531	187333	184766	182433	179866	177533	183600	178700	466	54300	5000	134820	100	1	9324548	16430	160.77	1.68	12	0.55	1096.00	104593.00	208000	20230822	-15.29	57200	20221101	208.04	208000	-15.29	20230822	63900	175.74	20230327	208000	-15.29	20230822	59000	198.64	20221103	1.51	N	298040	5000	466 억	959125	N	N	41	N	N
157	20231103	130930	57	100.00	KOSPI		전기.전자	N	N	N	N	N	175500	-6700	5	-3.68	8115971800	45678	65.37	183900	184300	174800	236500	127600	182200	177677.91	10.29	-3527	187333	184766	182433	179866	177533	183600	178700	466	54300	5000	134820	100	1	9324548	16365	160.13	1.68	12	0.49	1096.00	104593.00	208000	20230822	-15.62	57200	20221101	206.82	208000	-15.62	20230822	63900	174.65	20230327	208000	-15.62	20230822	59000	197.46	20221103	1.51	N	298040	5000	466 억	959125	N	N	41	N	N
158	20231103	120927	57	100.00	KOSPI		전기.전자	N	N	N	N	N	176100	-6100	5	-3.35	6264239900	35121	50.26	183900	184300	175000	236500	127600	182200	178361.66	10.29	-3653	187333	184766	182433	179866	177533	183600	178700	466	54300	5000	134820	100	1	9324548	16421	160.68	1.68	12	0.38	1096.00	104593.00	208000	20230822	-15.34	57200	20221101	207.87	208000	-15.34	20230822	63900	175.59	20230327	208000	-15.34	20230822	59000	198.47	20221103	1.51	N	298040	5000	466 억	959125	N	N	41	N	N
159	20231103	110937	57	100.00	KOSPI		전기.전자	N	N	N	N	N	177700	-4500	5	-2.47	3712999300	20662	29.57	183900	184300	177600	236500	127600	182200	179701.83	10.29	-572	187333	184766	182433	179866	177533	183600	178700	466	54300	5000	134820	100	1	9324548	16570	162.14	1.70	12	0.22	1096.00	104593.00	208000	20230822	-14.57	57200	20221101	210.66	208000	-14.57	20230822	63900	178.09	20230327	208000	-14.57	20230822	59000	201.19	20221103	1.51	N	298040	5000	466 억	959125	N	N	41	N	N
160	20231103	100917	57	100.00	KOSPI		전기.전자	N	N	N	N	N	179400	-2800	5	-1.54	2833194500	15742	22.53	183900	184300	177600	236500	127600	182200	179976.78	10.29	-685	187333	184766	182433	179866	177533	183600	178700	466	54300	5000	134820	100	1	9324548	16728	163.69	1.72	12	0.17	1096.00	104593.00	208000	20230822	-13.75	57200	20221101	213.64	208000	-13.75	20230822	63900	180.75	20230327	208000	-13.75	20230822	59000	204.07	20221103	1.51	N	298040	5000	466 억	959125	N	N	41	N	N
161	20231103	090923	57	100.00	KOSPI		전기.전자	N	N	N	N	N	182900	700	2	0.38	426650400	2329	3.33	183900	184300	182300	236500	127600	182200	183190.38	10.29	-128	187333	184766	182433	179866	177533	183600	178700	466	54300	5000	134820	100	1	9324548	17055	166.88	1.75	12	0.02	1096.00	104593.00	208000	20230822	-12.07	57200	20221101	219.76	208000	-12.07	20230822	63900	186.23	20230327	208000	-12.07	20230822	59000	210.00	20221103	1.51	N	298040	5000	466 억	959125	N	N	41	N	N
162	20231102	160923	57	100.00	KOSPI		전기.전자	N	N	N	N	N	182200	-600	5	-0.33	12664415600	69574	55.82	184800	185000	180100	237500	128000	182800	182027.87	10.25	-6902	191600	187200	179600	175200	167600	189400	177400	466	54700	5000	135270	100	1	9324548	16989	166.24	1.74	12	0.75	1096.00	104593.00	208000	20230822	-12.40	49550	20221031	267.71	208000	-12.40	20230822	63900	185.13	20230327	208000	-12.40	20230822	58800	209.86	20221102	1.53	N	298040	5000	466 억	956212	N	N	41	N	N
163	20231102	150933	57	100.00	KOSPI		전기.전자	N	N	N	N	N	180900	-1900	5	-1.04	12117707000	66570	53.41	184800	185000	180100	237500	128000	182800	182029.55	10.25	-6832	191600	187200	179600	175200	167600	189400	177400	466	54700	5000	135270	100	1	9324548	16868	165.05	1.73	12	0.71	1096.00	104593.00	208000	20230822	-13.03	49550	20221031	265.09	208000	-13.03	20230822	63900	183.10	20230327	208000	-13.03	20230822	58800	207.65	20221102	1.53	N	298040	5000	466 억	956212	N	N	168	N	N
164	20231102	140919	57	100.00	KOSPI		전기.전자	N	N	N	N	N	181000	-1800	5	-0.98	10288226300	56456	45.30	184800	185000	180100	237500	128000	182800	182234.42	10.25	-5964	191600	187200	179600	175200	167600	189400	177400	466	54700	5000	135270	100	1	9324548	16877	165.15	1.73	12	0.61	1096.00	104593.00	208000	20230822	-12.98	49550	20221031	265.29	208000	-12.98	20230822	63900	183.26	20230327	208000	-12.98	20230822	58800	207.82	20221102	1.53	N	298040	5000	466 억	956212	N	N	168	N	N
165	20231102	130922	57	100.00	KOSPI		전기.전자	N	N	N	N	N	181200	-1600	5	-0.88	8782043700	48177	38.66	184800	185000	180100	237500	128000	182800	182287.06	10.25	-4692	191600	187200	179600	175200	167600	189400	177400	466	54700	5000	135270	100	1	9324548	16896	165.33	1.73	12	0.52	1096.00	104593.00	208000	20230822	-12.88	49550	20221031	265.69	208000	-12.88	20230822	63900	183.57	20230327	208000	-12.88	20230822	58800	208.16	20221102	1.53	N	298040	5000	466 억	956212	N	N	168	N	N
166	20231102	120920	57	100.00	KOSPI		전기.전자	N	N	N	N	N	182100	-700	5	-0.38	7544960700	41362	33.19	184800	185000	180100	237500	128000	182800	182412.86	10.25	-3336	191600	187200	179600	175200	167600	189400	177400	466	54700	5000	135270	100	1	9324548	16980	166.15	1.74	12	0.44	1096.00	104593.00	208000	20230822	-12.45	49550	20221031	267.51	208000	-12.45	20230822	63900	184.98	20230327	208000	-12.45	20230822	58800	209.69	20221102	1.53	N	298040	5000	466 억	956212	N	N	168	N	N
167	20231102	110918	57	100.00	KOSPI		전기.전자	N	N	N	N	N	183500	700	2	0.38	6234441100	34207	27.45	184800	185000	180100	237500	128000	182800	182256.30	10.25	-2711	191600	187200	179600	175200	167600	189400	177400	466	54700	5000	135270	100	1	9324548	17111	167.43	1.75	12	0.37	1096.00	104593.00	208000	20230822	-11.78	49550	20221031	270.33	208000	-11.78	20230822	63900	187.17	20230327	208000	-11.78	20230822	58800	212.07	20221102	1.53	N	298040	5000	466 억	956212	N	N	168	N	N
168	20231102	100918	57	100.00	KOSPI		전기.전자	N	N	N	N	N	182100	-700	5	-0.38	4249789300	23397	18.77	184800	185000	180100	237500	128000	182800	181638.21	10.25	-2881	191600	187200	179600	175200	167600	189400	177400	466	54700	5000	135270	100	1	9324548	16980	166.15	1.74	12	0.25	1096.00	104593.00	208000	20230822	-12.45	49550	20221031	267.51	208000	-12.45	20230822	63900	184.98	20230327	208000	-12.45	20230822	58800	209.69	20221102	1.53	N	298040	5000	466 억	956212	N	N	168	N	N
169	20231102	090926	57	100.00	KOSPI		전기.전자	N	N	N	N	N	180700	-2100	5	-1.15	1283415500	7034	5.64	184800	185000	180300	237500	128000	182800	182458.84	10.25	-2294	191600	187200	179600	175200	167600	189400	177400	466	54700	5000	135270	100	1	9324548	16849	164.87	1.73	12	0.08	1096.00	104593.00	208000	20230822	-13.12	49550	20221031	264.68	208000	-13.12	20230822	63900	182.79	20230327	208000	-13.12	20230822	58800	207.31	20221102	1.53	N	298040	5000	466 억	956212	N	N	168	N	N
170	20231101	160916	57	100.00	KOSPI		전기.전자	N	N	N	N	N	182800	12100	2	7.09	22542327500	124299	144.85	173000	184000	172000	221500	119500	170700	181354.94	10.00	31570	186700	178700	172900	164900	159100	175800	162000	466	50800	5000	126310	100	1	9324548	17045	166.79	1.75	12	1.33	1096.00	104593.00	208000	20230822	-12.12	48900	20221028	273.82	208000	-12.12	20230822	63900	186.07	20230327	208000	-12.12	20230822	57200	219.58	20221101	1.53	N	298040	5000	466 억	932604	N	N	168	N	N
171	20231101	150918	57	100.00	KOSPI		전기.전자	N	N	N	N	N	180700	10000	2	5.86	21584326700	119028	138.71	173000	184000	172000	221500	119500	170700	181338.23	10.00	29846	186700	178700	172900	164900	159100	175800	162000	466	50800	5000	126310	100	1	9324548	16849	164.87	1.73	12	1.28	1096.00	104593.00	208000	20230822	-13.12	48900	20221028	269.53	208000	-13.12	20230822	63900	182.79	20230327	208000	-13.12	20230822	57200	215.91	20221101	1.53	N	298040	5000	466 억	932604	N	N	69	N	N
172	20231101	140909	57	100.00	KOSPI		전기.전자	N	N	N	N	N	182100	11400	2	6.68	19854230400	109539	127.65	173000	184000	172000	221500	119500	170700	181252.62	10.00	29442	186700	178700	172900	164900	159100	175800	162000	466	50800	5000	126310	100	1	9324548	16980	166.15	1.74	12	1.17	1096.00	104593.00	208000	20230822	-12.45	48900	20221028	272.39	208000	-12.45	20230822	63900	184.98	20230327	208000	-12.45	20230822	57200	218.36	20221101	1.53	N	298040	5000	466 억	932604	N	N	69	N	N
173	20231101	130916	57	100.00	KOSPI		전기.전자	N	N	N	N	N	182900	12200	2	7.15	18082391300	99844	116.35	173000	184000	172000	221500	119500	170700	181106.44	10.00	28686	186700	178700	172900	164900	159100	175800	162000	466	50800	5000	126310	100	1	9324548	17055	166.88	1.75	12	1.07	1096.00	104593.00	208000	20230822	-12.07	48900	20221028	274.03	208000	-12.07	20230822	63900	186.23	20230327	208000	-12.07	20230822	57200	219.76	20221101	1.53	N	298040	5000	466 억	932604	N	N	69	N	N
174	20231101	120938	57	100.00	KOSPI		전기.전자	N	N	N	N	N	182800	12100	2	7.09	16868255800	93199	108.61	173000	184000	172000	221500	119500	170700	180991.81	10.00	28671	186700	178700	172900	164900	159100	175800	162000	466	50800	5000	126310	100	1	9324548	17045	166.79	1.75	12	1.00	1096.00	104593.00	208000	20230822	-12.12	48900	20221028	273.82	208000	-12.12	20230822	63900	186.07	20230327	208000	-12.12	20230822	57200	219.58	20221101	1.53	N	298040	5000	466 억	932604	N	N	69	N	N
175	20231101	110946	57	100.00	KOSPI		전기.전자	N	N	N	N	N	181000	10300	2	6.03	14164962400	78426	91.39	173000	184000	172000	221500	119500	170700	180615.64	10.00	27139	186700	178700	172900	164900	159100	175800	162000	466	50800	5000	126310	100	1	9324548	16877	165.15	1.73	12	0.84	1096.00	104593.00	208000	20230822	-12.98	48900	20221028	270.14	208000	-12.98	20230822	63900	183.26	20230327	208000	-12.98	20230822	57200	216.43	20221101	1.53	N	298040	5000	466 억	932604	N	N	69	N	N
176	20231101	100930	57	100.00	KOSPI		전기.전자	N	N	N	N	N	182800	12100	2	7.09	10485356300	58238	67.87	173000	184000	172000	221500	119500	170700	180043.21	10.00	24594	186700	178700	172900	164900	159100	175800	162000	466	50800	5000	126310	100	1	9324548	17045	166.79	1.75	12	0.62	1096.00	104593.00	208000	20230822	-12.12	48900	20221028	273.82	208000	-12.12	20230822	63900	186.07	20230327	208000	-12.12	20230822	57200	219.58	20221101	1.53	N	298040	5000	466 억	932604	N	N	69	N	N
177	20231101	090932	57	100.00	KOSPI		전기.전자	N	N	N	N	N	177100	6400	2	3.75	1725243300	9835	11.46	173000	178000	172000	221500	119500	170700	175418.74	10.00	4026	186700	178700	172900	164900	159100	175800	162000	466	50800	5000	126310	100	1	9324548	16514	161.59	1.69	12	0.11	1096.00	104593.00	208000	20230822	-14.86	48900	20221028	262.17	208000	-14.86	20230822	63900	177.15	20230327	208000	-14.86	20230822	57200	209.62	20221101	1.53	N	298040	5000	466 억	932604	N	N	69	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History