KissMeData/017040/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

68 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	20241129	160337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1470	-78	5	-5.04	393378079	263445	152.49	1548	1560	1469	2010	1084	1548	1493.26	3.97	-77865	1618	1583	1554	1519	1490	1600	1536	217	462	500	1020	1	1	43337615	637	6.26	0.52	12	0.61	235.00	2838.00	3320	20240508	-55.72	1250	20241031	17.60	3320	-55.72	20240508	1250	17.60	20241031	3320	-55.72	20240508	1250	17.60	20241031	3.32	N	017040	500	216 억	1718355	N	N	374	N	N
3	20241129	150341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1474	-74	5	-4.78	375247159	251127	145.36	1548	1560	1469	2010	1084	1548	1494.25	3.97	-71507	1618	1583	1554	1519	1490	1600	1536	217	462	500	1020	1	1	43337615	639	6.27	0.52	12	0.58	235.00	2838.00	3320	20240508	-55.60	1250	20241031	17.92	3320	-55.60	20240508	1250	17.92	20241031	3320	-55.60	20240508	1250	17.92	20241031	3.32	N	017040	500	216 억	1718355	N	N	374	N	N
4	20241129	140339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1487	-61	5	-3.94	255486157	170135	98.48	1548	1560	1481	2010	1084	1548	1501.67	3.97	-23758	1618	1583	1554	1519	1490	1600	1536	217	462	500	1020	1	1	43337615	644	6.33	0.52	12	0.39	235.00	2838.00	3320	20240508	-55.21	1250	20241031	18.96	3320	-55.21	20240508	1250	18.96	20241031	3320	-55.21	20240508	1250	18.96	20241031	3.32	N	017040	500	216 억	1718355	N	N	374	N	N
5	20241129	130341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1491	-57	5	-3.68	221139014	147020	85.10	1548	1560	1485	2010	1084	1548	1504.14	3.97	-12199	1618	1583	1554	1519	1490	1600	1536	217	462	500	1020	1	1	43337615	646	6.34	0.53	12	0.34	235.00	2838.00	3320	20240508	-55.09	1250	20241031	19.28	3320	-55.09	20240508	1250	19.28	20241031	3320	-55.09	20240508	1250	19.28	20241031	3.32	N	017040	500	216 억	1718355	N	N	374	N	N
6	20241129	120342	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1503	-45	5	-2.91	207341081	137835	79.79	1548	1560	1485	2010	1084	1548	1504.27	3.97	-10519	1618	1583	1554	1519	1490	1600	1536	217	462	500	1020	1	1	43337615	651	6.40	0.53	12	0.32	235.00	2838.00	3320	20240508	-54.73	1250	20241031	20.24	3320	-54.73	20240508	1250	20.24	20241031	3320	-54.73	20240508	1250	20.24	20241031	3.32	N	017040	500	216 억	1718355	N	N	374	N	N
7	20241129	110341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1499	-49	5	-3.17	195340126	129808	75.14	1548	1560	1485	2010	1084	1548	1504.84	3.97	-7850	1618	1583	1554	1519	1490	1600	1536	217	462	500	1020	1	1	43337615	650	6.38	0.53	12	0.30	235.00	2838.00	3320	20240508	-54.85	1250	20241031	19.92	3320	-54.85	20240508	1250	19.92	20241031	3320	-54.85	20240508	1250	19.92	20241031	3.32	N	017040	500	216 억	1718355	N	N	374	N	N
8	20241129	100341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1487	-61	5	-3.94	147398612	97636	56.52	1548	1560	1487	2010	1084	1548	1509.67	3.97	-15960	1618	1583	1554	1519	1490	1600	1536	217	462	500	1020	1	1	43337615	644	6.33	0.52	12	0.23	235.00	2838.00	3320	20240508	-55.21	1250	20241031	18.96	3320	-55.21	20240508	1250	18.96	20241031	3320	-55.21	20240508	1250	18.96	20241031	3.32	N	017040	500	216 억	1718355	N	N	374	N	N
9	20241129	090341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1533	-15	5	-0.97	9030966	5838	3.38	1548	1560	1528	2010	1084	1548	1546.93	3.97	-4729	1618	1583	1554	1519	1490	1600	1536	217	462	500	1020	1	1	43337615	664	6.52	0.54	12	0.01	235.00	2838.00	3320	20240508	-53.83	1250	20241031	22.64	3320	-53.83	20240508	1250	22.64	20241031	3320	-53.83	20240508	1250	22.64	20241031	3.32	N	017040	500	216 억	1718355	N	N	374	N	N
10	20241128	160336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1548	-24	5	-1.53	266943650	171945	46.83	1530	1589	1525	2040	1101	1572	1552.49	3.94	10038	1643	1607	1589	1553	1535	1598	1544	217	468	500	1030	1	1	43337615	671	6.59	0.55	12	0.40	235.00	2838.00	3320	20240508	-53.37	1250	20241031	23.84	3320	-53.37	20240508	1250	23.84	20241031	3320	-53.37	20240508	1250	23.84	20241031	3.34	N	017040	500	216 억	1709523	N	N	374	N	N
11	20241128	150344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1562	-10	5	-0.64	258391974	166440	45.33	1530	1589	1525	2040	1101	1572	1552.46	3.94	11994	1643	1607	1589	1553	1535	1598	1544	217	468	500	1030	1	1	43337615	677	6.65	0.55	12	0.38	235.00	2838.00	3320	20240508	-52.95	1250	20241031	24.96	3320	-52.95	20240508	1250	24.96	20241031	3320	-52.95	20240508	1250	24.96	20241031	3.34	N	017040	500	216 억	1709523	N	N	785	N	N
12	20241128	140345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1556	-16	5	-1.02	245144941	157941	43.02	1530	1589	1525	2040	1101	1572	1552.13	3.94	15593	1643	1607	1589	1553	1535	1598	1544	217	468	500	1030	1	1	43337615	674	6.62	0.55	12	0.36	235.00	2838.00	3320	20240508	-53.13	1250	20241031	24.48	3320	-53.13	20240508	1250	24.48	20241031	3320	-53.13	20240508	1250	24.48	20241031	3.34	N	017040	500	216 억	1709523	N	N	785	N	N
13	20241128	130341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1552	-20	5	-1.27	235970850	152038	41.41	1530	1589	1525	2040	1101	1572	1552.05	3.94	17936	1643	1607	1589	1553	1535	1598	1544	217	468	500	1030	1	1	43337615	673	6.60	0.55	12	0.35	235.00	2838.00	3320	20240508	-53.25	1250	20241031	24.16	3320	-53.25	20240508	1250	24.16	20241031	3320	-53.25	20240508	1250	24.16	20241031	3.34	N	017040	500	216 억	1709523	N	N	785	N	N
14	20241128	120343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1559	-13	5	-0.83	223672148	144107	39.25	1530	1589	1525	2040	1101	1572	1552.13	3.94	18062	1643	1607	1589	1553	1535	1598	1544	217	468	500	1030	1	1	43337615	676	6.63	0.55	12	0.33	235.00	2838.00	3320	20240508	-53.04	1250	20241031	24.72	3320	-53.04	20240508	1250	24.72	20241031	3320	-53.04	20240508	1250	24.72	20241031	3.34	N	017040	500	216 억	1709523	N	N	785	N	N
15	20241128	110347	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1561	-11	5	-0.70	206670515	133183	36.28	1530	1589	1525	2040	1101	1572	1551.78	3.94	19188	1643	1607	1589	1553	1535	1598	1544	217	468	500	1030	1	1	43337615	677	6.64	0.55	12	0.31	235.00	2838.00	3320	20240508	-52.98	1250	20241031	24.88	3320	-52.98	20240508	1250	24.88	20241031	3320	-52.98	20240508	1250	24.88	20241031	3.34	N	017040	500	216 억	1709523	N	N	785	N	N
16	20241128	100343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1567	-5	5	-0.32	146576809	94600	25.77	1530	1589	1525	2040	1101	1572	1549.44	3.94	18488	1643	1607	1589	1553	1535	1598	1544	217	468	500	1030	1	1	43337615	679	6.67	0.55	12	0.22	235.00	2838.00	3320	20240508	-52.80	1250	20241031	25.36	3320	-52.80	20240508	1250	25.36	20241031	3320	-52.80	20240508	1250	25.36	20241031	3.34	N	017040	500	216 억	1709523	N	N	785	N	N
17	20241128	090341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1551	-21	5	-1.34	83344569	54305	14.79	1530	1563	1525	2040	1101	1572	1534.75	3.94	14467	1643	1607	1589	1553	1535	1598	1544	217	468	500	1030	1	1	43337615	672	6.60	0.55	12	0.13	235.00	2838.00	3320	20240508	-53.28	1250	20241031	24.08	3320	-53.28	20240508	1250	24.08	20241031	3320	-53.28	20240508	1250	24.08	20241031	3.34	N	017040	500	216 억	1709523	N	N	785	N	N
18	20241127	160334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1572	-16	5	-1.01	586760434	366857	136.98	1593	1625	1571	2060	1112	1588	1599.43	4.17	-97105	1626	1606	1579	1559	1532	1617	1570	217	472	500	1040	1	1	43337615	681	6.69	0.55	12	0.85	235.00	2838.00	3320	20240508	-52.65	1250	20241031	25.76	3320	-52.65	20240508	1250	25.76	20241031	3320	-52.65	20240508	1250	25.76	20241031	3.47	N	017040	500	216 억	1808673	N	N	785	N	N
19	20241127	150339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1578	-10	5	-0.63	566140644	353753	132.09	1593	1625	1571	2060	1112	1588	1600.38	4.17	-92231	1626	1606	1579	1559	1532	1617	1570	217	472	500	1040	1	1	43337615	684	6.71	0.56	12	0.82	235.00	2838.00	3320	20240508	-52.47	1250	20241031	26.24	3320	-52.47	20240508	1250	26.24	20241031	3320	-52.47	20240508	1250	26.24	20241031	3.47	N	017040	500	216 억	1808673	N	N	435	N	N
20	20241127	140340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1588	0	3	0.00	490262919	305715	114.15	1593	1625	1588	2060	1112	1588	1603.66	4.17	-75334	1626	1606	1579	1559	1532	1617	1570	217	472	500	1040	1	1	43337615	688	6.76	0.56	12	0.71	235.00	2838.00	3320	20240508	-52.17	1250	20241031	27.04	3320	-52.17	20240508	1250	27.04	20241031	3320	-52.17	20240508	1250	27.04	20241031	3.47	N	017040	500	216 억	1808673	N	N	435	N	N
21	20241127	130336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1596	8	2	0.50	436340591	271795	101.49	1593	1625	1589	2060	1112	1588	1605.40	4.17	-60284	1626	1606	1579	1559	1532	1617	1570	217	472	500	1040	1	1	43337615	692	6.79	0.56	12	0.63	235.00	2838.00	3320	20240508	-51.93	1250	20241031	27.68	3320	-51.93	20240508	1250	27.68	20241031	3320	-51.93	20240508	1250	27.68	20241031	3.47	N	017040	500	216 억	1808673	N	N	435	N	N
22	20241127	120341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1592	4	2	0.25	386858917	240694	89.87	1593	1625	1590	2060	1112	1588	1607.26	4.17	-58052	1626	1606	1579	1559	1532	1617	1570	217	472	500	1040	1	1	43337615	690	6.77	0.56	12	0.56	235.00	2838.00	3320	20240508	-52.05	1250	20241031	27.36	3320	-52.05	20240508	1250	27.36	20241031	3320	-52.05	20240508	1250	27.36	20241031	3.47	N	017040	500	216 억	1808673	N	N	435	N	N
23	20241127	110339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1594	6	2	0.38	337560287	209721	78.31	1593	1625	1592	2060	1112	1588	1609.57	4.17	-51033	1626	1606	1579	1559	1532	1617	1570	217	472	500	1040	1	1	43337615	691	6.78	0.56	12	0.48	235.00	2838.00	3320	20240508	-51.99	1250	20241031	27.52	3320	-51.99	20240508	1250	27.52	20241031	3320	-51.99	20240508	1250	27.52	20241031	3.47	N	017040	500	216 억	1808673	N	N	435	N	N
24	20241127	100338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1610	22	2	1.39	274918023	170740	63.75	1593	1625	1592	2060	1112	1588	1610.16	4.17	-26715	1626	1606	1579	1559	1532	1617	1570	217	472	500	1040	1	1	43337615	698	6.85	0.57	12	0.39	235.00	2838.00	3320	20240508	-51.51	1250	20241031	28.80	3320	-51.51	20240508	1250	28.80	20241031	3320	-51.51	20240508	1250	28.80	20241031	3.47	N	017040	500	216 억	1808673	N	N	435	N	N
25	20241127	090338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1606	18	2	1.13	15397283	9614	3.59	1593	1612	1593	2060	1112	1588	1601.55	4.17	2195	1626	1606	1579	1559	1532	1617	1570	217	472	500	1040	1	1	43337615	696	6.83	0.57	12	0.02	235.00	2838.00	3320	20240508	-51.63	1250	20241031	28.48	3320	-51.63	20240508	1250	28.48	20241031	3320	-51.63	20240508	1250	28.48	20241031	3.47	N	017040	500	216 억	1808673	N	N	435	N	N
26	20241126	160339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1588	22	2	1.40	418611861	266062	79.76	1552	1599	1552	2035	1097	1566	1573.36	4.07	53164	1612	1588	1549	1525	1486	1601	1538	217	469	500	1030	1	1	43337615	688	6.76	0.56	12	0.61	235.00	2838.00	3320	20240508	-52.17	1250	20241031	27.04	3320	-52.17	20240508	1250	27.04	20241031	3320	-52.17	20240508	1250	27.04	20241031	3.45	N	017040	500	216 억	1761862	N	N	435	N	N
27	20241126	150337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1582	16	2	1.02	385935909	245433	73.58	1552	1599	1552	2035	1097	1566	1572.47	4.07	55157	1612	1588	1549	1525	1486	1601	1538	217	469	500	1030	1	1	43337615	686	6.73	0.56	12	0.57	235.00	2838.00	3320	20240508	-52.35	1250	20241031	26.56	3320	-52.35	20240508	1250	26.56	20241031	3320	-52.35	20240508	1250	26.56	20241031	3.45	N	017040	500	216 억	1761862	N	N	39	N	N
28	20241126	140336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1563	-3	5	-0.19	175202960	112187	33.63	1552	1575	1552	2035	1097	1566	1561.70	4.07	21905	1612	1588	1549	1525	1486	1601	1538	217	469	500	1030	1	1	43337615	677	6.65	0.55	12	0.26	235.00	2838.00	3320	20240508	-52.92	1250	20241031	25.04	3320	-52.92	20240508	1250	25.04	20241031	3320	-52.92	20240508	1250	25.04	20241031	3.45	N	017040	500	216 억	1761862	N	N	39	N	N
29	20241126	130336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1561	-5	5	-0.32	159367586	102047	30.59	1552	1575	1552	2035	1097	1566	1561.71	4.07	22385	1612	1588	1549	1525	1486	1601	1538	217	469	500	1030	1	1	43337615	677	6.64	0.55	12	0.24	235.00	2838.00	3320	20240508	-52.98	1250	20241031	24.88	3320	-52.98	20240508	1250	24.88	20241031	3320	-52.98	20240508	1250	24.88	20241031	3.45	N	017040	500	216 억	1761862	N	N	39	N	N
30	20241126	120339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1561	-5	5	-0.32	141028982	90306	27.07	1552	1575	1552	2035	1097	1566	1561.68	4.07	22674	1612	1588	1549	1525	1486	1601	1538	217	469	500	1030	1	1	43337615	677	6.64	0.55	12	0.21	235.00	2838.00	3320	20240508	-52.98	1250	20241031	24.88	3320	-52.98	20240508	1250	24.88	20241031	3320	-52.98	20240508	1250	24.88	20241031	3.45	N	017040	500	216 억	1761862	N	N	39	N	N
31	20241126	110341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1565	-1	5	-0.06	105750055	67739	20.31	1552	1575	1552	2035	1097	1566	1561.14	4.07	15556	1612	1588	1549	1525	1486	1601	1538	217	469	500	1030	1	1	43337615	678	6.66	0.55	12	0.16	235.00	2838.00	3320	20240508	-52.86	1250	20241031	25.20	3320	-52.86	20240508	1250	25.20	20241031	3320	-52.86	20240508	1250	25.20	20241031	3.45	N	017040	500	216 억	1761862	N	N	39	N	N
32	20241126	100339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1561	-5	5	-0.32	74302346	47637	14.28	1552	1575	1552	2035	1097	1566	1559.76	4.07	6119	1612	1588	1549	1525	1486	1601	1538	217	469	500	1030	1	1	43337615	677	6.64	0.55	12	0.11	235.00	2838.00	3320	20240508	-52.98	1250	20241031	24.88	3320	-52.98	20240508	1250	24.88	20241031	3320	-52.98	20240508	1250	24.88	20241031	3.45	N	017040	500	216 억	1761862	N	N	39	N	N
33	20241126	090337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1554	-12	5	-0.77	15705786	10082	3.02	1552	1575	1552	2035	1097	1566	1557.79	4.07	800	1612	1588	1549	1525	1486	1601	1538	217	469	500	1030	1	1	43337615	673	6.61	0.55	12	0.02	235.00	2838.00	3320	20240508	-53.19	1250	20241031	24.32	3320	-53.19	20240508	1250	24.32	20241031	3320	-53.19	20240508	1250	24.32	20241031	3.45	N	017040	500	216 억	1761862	N	N	39	N	N
34	20241125	160331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1566	47	2	3.09	517233158	333015	193.61	1519	1573	1510	1974	1064	1519	1553.18	3.74	123347	1549	1534	1523	1508	1497	1541	1515	217	455	500	1000	1	1	43337615	679	6.66	0.55	12	0.77	235.00	2838.00	3320	20240508	-52.83	1250	20241031	25.28	3320	-52.83	20240508	1250	25.28	20241031	3320	-52.83	20240508	1250	25.28	20241031	3.45	N	017040	500	216 억	1619429	N	N	39	N	N
35	20241125	150336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1569	50	2	3.29	504690388	325011	188.96	1519	1573	1510	1974	1064	1519	1552.84	3.74	119472	1549	1534	1523	1508	1497	1541	1515	217	455	500	1000	1	1	43337615	680	6.68	0.55	12	0.75	235.00	2838.00	3320	20240508	-52.74	1250	20241031	25.52	3320	-52.74	20240508	1250	25.52	20241031	3320	-52.74	20240508	1250	25.52	20241031	3.45	N	017040	500	216 억	1619429	N	N	59	N	N
36	20241125	140336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1561	42	2	2.76	357527113	230712	134.13	1519	1566	1510	1974	1064	1519	1549.67	3.74	104681	1549	1534	1523	1508	1497	1541	1515	217	455	500	1000	1	1	43337615	677	6.64	0.55	12	0.53	235.00	2838.00	3320	20240508	-52.98	1250	20241031	24.88	3320	-52.98	20240508	1250	24.88	20241031	3320	-52.98	20240508	1250	24.88	20241031	3.45	N	017040	500	216 억	1619429	N	N	59	N	N
37	20241125	130334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1552	33	2	2.17	242802865	157044	91.30	1519	1561	1510	1974	1064	1519	1546.08	3.74	35290	1549	1534	1523	1508	1497	1541	1515	217	455	500	1000	1	1	43337615	673	6.60	0.55	12	0.36	235.00	2838.00	3320	20240508	-53.25	1250	20241031	24.16	3320	-53.25	20240508	1250	24.16	20241031	3320	-53.25	20240508	1250	24.16	20241031	3.45	N	017040	500	216 억	1619429	N	N	59	N	N
38	20241125	120337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1553	34	2	2.24	196852271	127416	74.08	1519	1561	1510	1974	1064	1519	1544.96	3.74	47582	1549	1534	1523	1508	1497	1541	1515	217	455	500	1000	1	1	43337615	673	6.61	0.55	12	0.29	235.00	2838.00	3320	20240508	-53.22	1250	20241031	24.24	3320	-53.22	20240508	1250	24.24	20241031	3320	-53.22	20240508	1250	24.24	20241031	3.45	N	017040	500	216 억	1619429	N	N	59	N	N
39	20241125	110335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1550	31	2	2.04	171153238	110843	64.44	1519	1561	1510	1974	1064	1519	1544.11	3.74	37879	1549	1534	1523	1508	1497	1541	1515	217	455	500	1000	1	1	43337615	672	6.60	0.55	12	0.26	235.00	2838.00	3320	20240508	-53.31	1250	20241031	24.00	3320	-53.31	20240508	1250	24.00	20241031	3320	-53.31	20240508	1250	24.00	20241031	3.45	N	017040	500	216 억	1619429	N	N	59	N	N
40	20241125	100331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1553	34	2	2.24	141633825	91798	53.37	1519	1561	1510	1974	1064	1519	1542.89	3.74	34219	1549	1534	1523	1508	1497	1541	1515	217	455	500	1000	1	1	43337615	673	6.61	0.55	12	0.21	235.00	2838.00	3320	20240508	-53.22	1250	20241031	24.24	3320	-53.22	20240508	1250	24.24	20241031	3320	-53.22	20240508	1250	24.24	20241031	3.45	N	017040	500	216 억	1619429	N	N	59	N	N
41	20241125	090332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1529	10	2	0.66	9284057	6140	3.57	1519	1530	1510	1974	1064	1519	1512.06	3.74	467	1549	1534	1523	1508	1497	1541	1515	217	455	500	1000	1	1	43337615	663	6.51	0.54	12	0.01	235.00	2838.00	3320	20240508	-53.95	1250	20241031	22.32	3320	-53.95	20240508	1250	22.32	20241031	3320	-53.95	20240508	1250	22.32	20241031	3.45	N	017040	500	216 억	1619429	N	N	59	N	N
42	20241122	160319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1519	-12	5	-0.78	261967037	171681	113.55	1518	1538	1512	1990	1072	1531	1525.89	3.87	-54447	1576	1553	1527	1504	1478	1565	1516	217	459	500	1010	1	1	43337615	658	6.46	0.54	12	0.40	235.00	2838.00	3320	20240508	-54.25	1250	20241031	21.52	3320	-54.25	20240508	1250	21.52	20241031	3320	-54.25	20240508	1250	21.52	20241031	3.47	N	017040	500	216 억	1677924	N	N	59	N	N
43	20241122	150317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1512	-19	5	-1.24	242861282	159083	105.22	1518	1538	1512	1990	1072	1531	1526.63	3.87	-49867	1576	1553	1527	1504	1478	1565	1516	217	459	500	1010	1	1	43337615	655	6.43	0.53	12	0.37	235.00	2838.00	3320	20240508	-54.46	1250	20241031	20.96	3320	-54.46	20240508	1250	20.96	20241031	3320	-54.46	20240508	1250	20.96	20241031	3.47	N	017040	500	216 억	1677924	N	N	777	N	N
44	20241122	140322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1526	-5	5	-0.33	152672218	100139	66.23	1518	1538	1513	1990	1072	1531	1524.60	3.87	-35035	1576	1553	1527	1504	1478	1565	1516	217	459	500	1010	1	1	43337615	661	6.49	0.54	12	0.23	235.00	2838.00	3320	20240508	-54.04	1250	20241031	22.08	3320	-54.04	20240508	1250	22.08	20241031	3320	-54.04	20240508	1250	22.08	20241031	3.47	N	017040	500	216 억	1677924	N	N	777	N	N
45	20241122	130320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1525	-6	5	-0.39	113606761	74386	49.20	1518	1538	1518	1990	1072	1531	1527.26	3.87	-15819	1576	1553	1527	1504	1478	1565	1516	217	459	500	1010	1	1	43337615	661	6.49	0.54	12	0.17	235.00	2838.00	3320	20240508	-54.07	1250	20241031	22.00	3320	-54.07	20240508	1250	22.00	20241031	3320	-54.07	20240508	1250	22.00	20241031	3.47	N	017040	500	216 억	1677924	N	N	777	N	N
46	20241122	120321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1528	-3	5	-0.20	81760100	53499	35.38	1518	1538	1518	1990	1072	1531	1528.25	3.87	-1201	1576	1553	1527	1504	1478	1565	1516	217	459	500	1010	1	1	43337615	662	6.50	0.54	12	0.12	235.00	2838.00	3320	20240508	-53.98	1250	20241031	22.24	3320	-53.98	20240508	1250	22.24	20241031	3320	-53.98	20240508	1250	22.24	20241031	3.47	N	017040	500	216 억	1677924	N	N	777	N	N
47	20241122	110320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1531	0	3	0.00	59999025	39259	25.97	1518	1538	1518	1990	1072	1531	1528.29	3.87	2577	1576	1553	1527	1504	1478	1565	1516	217	459	500	1010	1	1	43337615	663	6.51	0.54	12	0.09	235.00	2838.00	3320	20240508	-53.89	1250	20241031	22.48	3320	-53.89	20240508	1250	22.48	20241031	3320	-53.89	20240508	1250	22.48	20241031	3.47	N	017040	500	216 억	1677924	N	N	777	N	N
48	20241122	100324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1529	-2	5	-0.13	32626882	21388	14.15	1518	1534	1518	1990	1072	1531	1525.48	3.87	8065	1576	1553	1527	1504	1478	1565	1516	217	459	500	1010	1	1	43337615	663	6.51	0.54	12	0.05	235.00	2838.00	3320	20240508	-53.95	1250	20241031	22.32	3320	-53.95	20240508	1250	22.32	20241031	3320	-53.95	20240508	1250	22.32	20241031	3.47	N	017040	500	216 억	1677924	N	N	777	N	N
49	20241122	090321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1518	-13	5	-0.85	1392045	917	0.61	1518	1531	1518	1990	1072	1531	1518.04	3.87	28	1576	1553	1527	1504	1478	1565	1516	217	459	500	1010	1	1	43337615	658	6.46	0.53	12	0.00	235.00	2838.00	3320	20240508	-54.28	1250	20241031	21.44	3320	-54.28	20240508	1250	21.44	20241031	3320	-54.28	20240508	1250	21.44	20241031	3.47	N	017040	500	216 억	1677924	N	N	777	N	N
50	20241121	160319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1531	10	2	0.66	230376667	151136	81.10	1521	1550	1501	1977	1065	1521	1524.31	3.90	-9127	1582	1551	1524	1493	1466	1567	1509	217	456	500	1000	1	1	43337615	663	6.51	0.54	12	0.35	235.00	2838.00	3320	20240508	-53.89	1250	20241031	22.48	3320	-53.89	20240508	1250	22.48	20241031	3320	-53.89	20240508	1250	22.48	20241031	3.55	N	017040	500	216 억	1689155	N	N	777	N	N
51	20241121	150324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1531	10	2	0.66	216418479	141989	76.19	1521	1550	1501	1977	1065	1521	1524.20	3.90	-7210	1582	1551	1524	1493	1466	1567	1509	217	456	500	1000	1	1	43337615	663	6.51	0.54	12	0.33	235.00	2838.00	3320	20240508	-53.89	1250	20241031	22.48	3320	-53.89	20240508	1250	22.48	20241031	3320	-53.89	20240508	1250	22.48	20241031	3.55	N	017040	500	216 억	1689155	N	N	6	N	N
52	20241121	140325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1519	-2	5	-0.13	102704058	67871	36.42	1521	1538	1501	1977	1065	1521	1513.19	3.90	-2012	1582	1551	1524	1493	1466	1567	1509	217	456	500	1000	1	1	43337615	658	6.46	0.54	12	0.16	235.00	2838.00	3320	20240508	-54.25	1250	20241031	21.52	3320	-54.25	20240508	1250	21.52	20241031	3320	-54.25	20240508	1250	21.52	20241031	3.55	N	017040	500	216 억	1689155	N	N	6	N	N
53	20241121	130323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1528	7	2	0.46	95818232	63341	33.99	1521	1538	1501	1977	1065	1521	1512.69	3.90	1628	1582	1551	1524	1493	1466	1567	1509	217	456	500	1000	1	1	43337615	662	6.50	0.54	12	0.15	235.00	2838.00	3320	20240508	-53.98	1250	20241031	22.24	3320	-53.98	20240508	1250	22.24	20241031	3320	-53.98	20240508	1250	22.24	20241031	3.55	N	017040	500	216 억	1689155	N	N	6	N	N
54	20241121	120322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1528	7	2	0.46	83251067	55065	29.55	1521	1538	1501	1977	1065	1521	1511.81	3.90	3801	1582	1551	1524	1493	1466	1567	1509	217	456	500	1000	1	1	43337615	662	6.50	0.54	12	0.13	235.00	2838.00	3320	20240508	-53.98	1250	20241031	22.24	3320	-53.98	20240508	1250	22.24	20241031	3320	-53.98	20240508	1250	22.24	20241031	3.55	N	017040	500	216 억	1689155	N	N	6	N	N
55	20241121	110322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1531	10	2	0.66	72456733	47969	25.74	1521	1538	1501	1977	1065	1521	1510.42	3.90	6807	1582	1551	1524	1493	1466	1567	1509	217	456	500	1000	1	1	43337615	663	6.51	0.54	12	0.11	235.00	2838.00	3320	20240508	-53.89	1250	20241031	22.48	3320	-53.89	20240508	1250	22.48	20241031	3320	-53.89	20240508	1250	22.48	20241031	3.55	N	017040	500	216 억	1689155	N	N	6	N	N
56	20241121	100323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1520	-1	5	-0.07	53932388	35820	19.22	1521	1521	1501	1977	1065	1521	1505.51	3.90	12538	1582	1551	1524	1493	1466	1567	1509	217	456	500	1000	1	1	43337615	659	6.47	0.54	12	0.08	235.00	2838.00	3320	20240508	-54.22	1250	20241031	21.60	3320	-54.22	20240508	1250	21.60	20241031	3320	-54.22	20240508	1250	21.60	20241031	3.55	N	017040	500	216 억	1689155	N	N	6	N	N
57	20241121	090322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1519	-2	5	-0.13	711711	468	0.25	1521	1521	1519	1977	1065	1521	1520.18	3.90	-46	1582	1551	1524	1493	1466	1567	1509	217	456	500	1000	1	1	43337615	658	6.46	0.54	12	0.00	235.00	2838.00	3320	20240508	-54.25	1250	20241031	21.52	3320	-54.25	20240508	1250	21.52	20241031	3320	-54.25	20240508	1250	21.52	20241031	3.55	N	017040	500	216 억	1689155	N	N	6	N	N
58	20241120	160320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1521	3	2	0.20	283908955	186326	91.78	1518	1555	1497	1973	1063	1518	1523.72	3.99	-33762	1576	1547	1498	1469	1420	1561	1483	217	455	500	1000	1	1	43337615	659	6.47	0.54	12	0.43	235.00	2838.00	3320	20240508	-54.19	1250	20241031	21.68	3320	-54.19	20240508	1250	21.68	20241031	3320	-54.19	20240508	1250	21.68	20241031	3.47	N	017040	500	216 억	1729371	N	N	6	N	N
59	20241120	150325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1534	16	2	1.05	256330824	168223	82.87	1518	1555	1497	1973	1063	1518	1523.76	3.99	-28264	1576	1547	1498	1469	1420	1561	1483	217	455	500	1000	1	1	43337615	665	6.53	0.54	12	0.39	235.00	2838.00	3320	20240508	-53.80	1250	20241031	22.72	3320	-53.80	20240508	1250	22.72	20241031	3320	-53.80	20240508	1250	22.72	20241031	3.47	N	017040	500	216 억	1729371	N	N	42	N	N
60	20241120	140325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1514	-4	5	-0.26	147032418	97072	47.82	1518	1555	1497	1973	1063	1518	1514.67	3.99	-20091	1576	1547	1498	1469	1420	1561	1483	217	455	500	1000	1	1	43337615	656	6.44	0.53	12	0.22	235.00	2838.00	3320	20240508	-54.40	1250	20241031	21.12	3320	-54.40	20240508	1250	21.12	20241031	3320	-54.40	20240508	1250	21.12	20241031	3.47	N	017040	500	216 억	1729371	N	N	42	N	N
61	20241120	130327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1513	-5	5	-0.33	127428028	84124	41.44	1518	1555	1497	1973	1063	1518	1514.76	3.99	-23569	1576	1547	1498	1469	1420	1561	1483	217	455	500	1000	1	1	43337615	656	6.44	0.53	12	0.19	235.00	2838.00	3320	20240508	-54.43	1250	20241031	21.04	3320	-54.43	20240508	1250	21.04	20241031	3320	-54.43	20240508	1250	21.04	20241031	3.47	N	017040	500	216 억	1729371	N	N	42	N	N
62	20241120	120327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1508	-10	5	-0.66	112275106	74107	36.50	1518	1555	1497	1973	1063	1518	1515.04	3.99	-20264	1576	1547	1498	1469	1420	1561	1483	217	455	500	1000	1	1	43337615	654	6.42	0.53	12	0.17	235.00	2838.00	3320	20240508	-54.58	1250	20241031	20.64	3320	-54.58	20240508	1250	20.64	20241031	3320	-54.58	20240508	1250	20.64	20241031	3.47	N	017040	500	216 억	1729371	N	N	42	N	N
63	20241120	110325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1505	-13	5	-0.86	96201314	63440	31.25	1518	1555	1497	1973	1063	1518	1516.41	3.99	-19337	1576	1547	1498	1469	1420	1561	1483	217	455	500	1000	1	1	43337615	652	6.40	0.53	12	0.15	235.00	2838.00	3320	20240508	-54.67	1250	20241031	20.40	3320	-54.67	20240508	1250	20.40	20241031	3320	-54.67	20240508	1250	20.40	20241031	3.47	N	017040	500	216 억	1729371	N	N	42	N	N
64	20241120	100324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1503	-15	5	-0.99	79957516	52670	25.94	1518	1555	1497	1973	1063	1518	1518.08	3.99	-17449	1576	1547	1498	1469	1420	1561	1483	217	455	500	1000	1	1	43337615	651	6.40	0.53	12	0.12	235.00	2838.00	3320	20240508	-54.73	1250	20241031	20.24	3320	-54.73	20240508	1250	20.24	20241031	3320	-54.73	20240508	1250	20.24	20241031	3.47	N	017040	500	216 억	1729371	N	N	42	N	N
65	20241120	090324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1554	36	2	2.37	19611263	12814	6.31	1518	1555	1512	1973	1063	1518	1530.46	3.99	-411	1576	1547	1498	1469	1420	1561	1483	217	455	500	1000	1	1	43337615	673	6.61	0.55	12	0.03	235.00	2838.00	3320	20240508	-53.19	1250	20241031	24.32	3320	-53.19	20240508	1250	24.32	20241031	3320	-53.19	20240508	1250	24.32	20241031	3.47	N	017040	500	216 억	1729371	N	N	42	N	N
66	20241119	160311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1518	33	2	2.22	299867724	199736	96.32	1470	1527	1449	1930	1040	1485	1501.31	4.10	-52968	1535	1510	1470	1445	1405	1522	1457	217	445	500	980	1	1	43337615	658	6.46	0.53	12	0.46	235.00	2838.00	3320	20240508	-54.28	1250	20241031	21.44	3320	-54.28	20240508	1250	21.44	20241031	3320	-54.28	20240508	1250	21.44	20241031	3.60	N	017040	500	216 억	1778557	N	N	42	N	N
67	20241119	150315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1520	35	2	2.36	283187235	188757	91.03	1470	1527	1449	1930	1040	1485	1500.27	4.10	-52244	1535	1510	1470	1445	1405	1522	1457	217	445	500	980	1	1	43337615	659	6.47	0.54	12	0.44	235.00	2838.00	3320	20240508	-54.22	1250	20241031	21.60	3320	-54.22	20240508	1250	21.60	20241031	3320	-54.22	20240508	1250	21.60	20241031	3.60	N	017040	500	216 억	1778557	N	N	31	N	N
68	20241119	140313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1513	28	2	1.89	176952820	118683	57.24	1470	1527	1449	1930	1040	1485	1490.97	4.10	-23222	1535	1510	1470	1445	1405	1522	1457	217	445	500	980	1	1	43337615	656	6.44	0.53	12	0.27	235.00	2838.00	3320	20240508	-54.43	1250	20241031	21.04	3320	-54.43	20240508	1250	21.04	20241031	3320	-54.43	20240508	1250	21.04	20241031	3.60	N	017040	500	216 억	1778557	N	N	31	N	N
69	20241119	130314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1503	18	2	1.21	130772860	88186	42.53	1470	1504	1449	1930	1040	1485	1482.92	4.10	-11493	1535	1510	1470	1445	1405	1522	1457	217	445	500	980	1	1	43337615	651	6.40	0.53	12	0.20	235.00	2838.00	3320	20240508	-54.73	1250	20241031	20.24	3320	-54.73	20240508	1250	20.24	20241031	3320	-54.73	20240508	1250	20.24	20241031	3.60	N	017040	500	216 억	1778557	N	N	31	N	N
70	20241119	120312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1483	-2	5	-0.13	93734437	63400	30.57	1470	1494	1449	1930	1040	1485	1478.46	4.10	-14030	1535	1510	1470	1445	1405	1522	1457	217	445	500	980	1	1	43337615	643	6.31	0.52	12	0.15	235.00	2838.00	3320	20240508	-55.33	1250	20241031	18.64	3320	-55.33	20240508	1250	18.64	20241031	3320	-55.33	20240508	1250	18.64	20241031	3.60	N	017040	500	216 억	1778557	N	N	31	N	N
71	20241119	110314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1488	3	2	0.20	77465359	52438	25.29	1470	1494	1449	1930	1040	1485	1477.28	4.10	-7930	1535	1510	1470	1445	1405	1522	1457	217	445	500	980	1	1	43337615	645	6.33	0.52	12	0.12	235.00	2838.00	3320	20240508	-55.18	1250	20241031	19.04	3320	-55.18	20240508	1250	19.04	20241031	3320	-55.18	20240508	1250	19.04	20241031	3.60	N	017040	500	216 억	1778557	N	N	31	N	N
72	20241119	100321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1487	2	2	0.13	49166109	33402	16.11	1470	1494	1449	1930	1040	1485	1471.95	4.10	-9768	1535	1510	1470	1445	1405	1522	1457	217	445	500	980	1	1	43337615	644	6.33	0.52	12	0.08	235.00	2838.00	3320	20240508	-55.21	1250	20241031	18.96	3320	-55.21	20240508	1250	18.96	20241031	3320	-55.21	20240508	1250	18.96	20241031	3.60	N	017040	500	216 억	1778557	N	N	31	N	N
73	20241119	090320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1470	-15	5	-1.01	10354740	7044	3.40	1470	1471	1470	1930	1040	1485	1470.01	4.10	822	1535	1510	1470	1445	1405	1522	1457	217	445	500	980	1	1	43337615	637	6.26	0.52	12	0.02	235.00	2838.00	3320	20240508	-55.72	1250	20241031	17.60	3320	-55.72	20240508	1250	17.60	20241031	3320	-55.72	20240508	1250	17.60	20241031	3.60	N	017040	500	216 억	1778557	N	N	31	N	N
74	20241118	160312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1485	28	2	1.92	303987431	207070	90.48	1457	1495	1430	1894	1020	1457	1467.90	4.06	5416	1523	1490	1437	1404	1351	1506	1420	217	437	500	960	1	1	43337615	644	6.32	0.52	12	0.48	235.00	2838.00	3320	20240508	-55.27	1250	20241031	18.80	3320	-55.27	20240508	1250	18.80	20241031	3320	-55.27	20240508	1250	18.80	20241031	3.64	N	017040	500	216 억	1759568	N	N	31	N	N
75	20241118	150314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1474	17	2	1.17	281139762	191624	83.73	1457	1495	1430	1894	1020	1457	1467.16	4.06	280	1523	1490	1437	1404	1351	1506	1420	217	437	500	960	1	1	43337615	639	6.27	0.52	12	0.44	235.00	2838.00	3320	20240508	-55.60	1250	20241031	17.92	3320	-55.60	20240508	1250	17.92	20241031	3320	-55.60	20240508	1250	17.92	20241031	3.64	N	017040	500	216 억	1759568	N	N	188	N	N
76	20241118	140313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1457	0	3	0.00	228637380	155946	68.14	1457	1495	1430	1894	1020	1457	1466.15	4.06	7246	1523	1490	1437	1404	1351	1506	1420	217	437	500	960	1	1	43337615	631	6.20	0.51	12	0.36	235.00	2838.00	3320	20240508	-56.11	1250	20241031	16.56	3320	-56.11	20240508	1250	16.56	20241031	3320	-56.11	20240508	1250	16.56	20241031	3.64	N	017040	500	216 억	1759568	N	N	188	N	N
77	20241118	130313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1457	0	3	0.00	207845112	141668	61.90	1457	1495	1430	1894	1020	1457	1467.15	4.06	8695	1523	1490	1437	1404	1351	1506	1420	217	437	500	960	1	1	43337615	631	6.20	0.51	12	0.33	235.00	2838.00	3320	20240508	-56.11	1250	20241031	16.56	3320	-56.11	20240508	1250	16.56	20241031	3320	-56.11	20240508	1250	16.56	20241031	3.64	N	017040	500	216 억	1759568	N	N	188	N	N
78	20241118	120314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1473	16	2	1.10	156341420	106513	46.54	1457	1495	1430	1894	1020	1457	1467.85	4.06	14473	1523	1490	1437	1404	1351	1506	1420	217	437	500	960	1	1	43337615	638	6.27	0.52	12	0.25	235.00	2838.00	3320	20240508	-55.63	1250	20241031	17.84	3320	-55.63	20240508	1250	17.84	20241031	3320	-55.63	20240508	1250	17.84	20241031	3.64	N	017040	500	216 억	1759568	N	N	188	N	N
79	20241118	110314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1463	6	2	0.41	136091786	92750	40.53	1457	1495	1430	1894	1020	1457	1467.33	4.06	12773	1523	1490	1437	1404	1351	1506	1420	217	437	500	960	1	1	43337615	634	6.23	0.52	12	0.21	235.00	2838.00	3320	20240508	-55.93	1250	20241031	17.04	3320	-55.93	20240508	1250	17.04	20241031	3320	-55.93	20240508	1250	17.04	20241031	3.64	N	017040	500	216 억	1759568	N	N	188	N	N
80	20241118	100315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1470	13	2	0.89	94569169	64479	28.17	1457	1495	1430	1894	1020	1457	1466.71	4.06	15973	1523	1490	1437	1404	1351	1506	1420	217	437	500	960	1	1	43337615	637	6.26	0.52	12	0.15	235.00	2838.00	3320	20240508	-55.72	1250	20241031	17.60	3320	-55.72	20240508	1250	17.60	20241031	3320	-55.72	20240508	1250	17.60	20241031	3.64	N	017040	500	216 억	1759568	N	N	188	N	N
81	20241118	090311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1444	-13	5	-0.89	19615351	13503	5.90	1457	1469	1430	1894	1020	1457	1452.57	4.06	-3694	1523	1490	1437	1404	1351	1506	1420	217	437	500	960	1	1	43337615	626	6.14	0.51	12	0.03	235.00	2838.00	3320	20240508	-56.51	1250	20241031	15.52	3320	-56.51	20240508	1250	15.52	20241031	3320	-56.51	20240508	1250	15.52	20241031	3.64	N	017040	500	216 억	1759568	N	N	188	N	N
82	20241115	160320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1457	22	2	1.53	326630917	228687	73.58	1420	1470	1384	1865	1005	1435	1428.28	3.97	30236	1515	1475	1453	1413	1391	1464	1402	217	430	500	940	1	1	43337615	631	6.20	0.51	12	0.53	235.00	2838.00	3320	20240508	-56.11	1250	20241031	16.56	3320	-56.11	20240508	1250	16.56	20241031	3320	-56.11	20240508	1250	16.56	20241031	3.72	N	017040	500	216 억	1722233	N	N	188	N	N
83	20241115	150326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1466	31	2	2.16	298963845	209709	67.48	1420	1470	1384	1865	1005	1435	1425.61	3.97	33014	1515	1475	1453	1413	1391	1464	1402	217	430	500	940	1	1	43337615	635	6.24	0.52	12	0.48	235.00	2838.00	3320	20240508	-55.84	1250	20241031	17.28	3320	-55.84	20240508	1250	17.28	20241031	3320	-55.84	20240508	1250	17.28	20241031	3.72	N	017040	500	216 억	1722233	N	N	7	N	N
84	20241115	140325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1440	5	2	0.35	219532842	155371	49.99	1420	1465	1384	1865	1005	1435	1412.96	3.97	22933	1515	1475	1453	1413	1391	1464	1402	217	430	500	940	1	1	43337615	624	6.13	0.51	12	0.36	235.00	2838.00	3320	20240508	-56.63	1250	20241031	15.20	3320	-56.63	20240508	1250	15.20	20241031	3320	-56.63	20240508	1250	15.20	20241031	3.72	N	017040	500	216 억	1722233	N	N	7	N	N
85	20241115	130324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1441	6	2	0.42	213638756	151266	48.67	1420	1465	1384	1865	1005	1435	1412.34	3.97	25935	1515	1475	1453	1413	1391	1464	1402	217	430	500	940	1	1	43337615	624	6.13	0.51	12	0.35	235.00	2838.00	3320	20240508	-56.60	1250	20241031	15.28	3320	-56.60	20240508	1250	15.28	20241031	3320	-56.60	20240508	1250	15.28	20241031	3.72	N	017040	500	216 억	1722233	N	N	7	N	N
86	20241115	120325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1414	-21	5	-1.46	179537685	127528	41.03	1420	1465	1384	1865	1005	1435	1407.83	3.97	15899	1515	1475	1453	1413	1391	1464	1402	217	430	500	940	1	1	43337615	613	6.02	0.50	12	0.29	235.00	2838.00	3320	20240508	-57.41	1250	20241031	13.12	3320	-57.41	20240508	1250	13.12	20241031	3320	-57.41	20240508	1250	13.12	20241031	3.72	N	017040	500	216 억	1722233	N	N	7	N	N
87	20241115	110319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1413	-22	5	-1.53	171659950	121958	39.24	1420	1465	1384	1865	1005	1435	1407.53	3.97	13408	1515	1475	1453	1413	1391	1464	1402	217	430	500	940	1	1	43337615	612	6.01	0.50	12	0.28	235.00	2838.00	3320	20240508	-57.44	1250	20241031	13.04	3320	-57.44	20240508	1250	13.04	20241031	3320	-57.44	20240508	1250	13.04	20241031	3.72	N	017040	500	216 억	1722233	N	N	7	N	N
88	20241115	100319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1411	-24	5	-1.67	136299592	96711	31.12	1420	1465	1384	1865	1005	1435	1409.35	3.97	9412	1515	1475	1453	1413	1391	1464	1402	217	430	500	940	1	1	43337615	611	6.00	0.50	12	0.22	235.00	2838.00	3320	20240508	-57.50	1250	20241031	12.88	3320	-57.50	20240508	1250	12.88	20241031	3320	-57.50	20240508	1250	12.88	20241031	3.72	N	017040	500	216 억	1722233	N	N	7	N	N
89	20241115	090340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1419	-16	5	-1.11	33144734	23286	7.49	1420	1465	1413	1865	1005	1435	1423.38	3.97	-1032	1515	1475	1453	1413	1391	1464	1402	217	430	500	940	1	1	43337615	615	6.04	0.50	12	0.05	235.00	2838.00	3320	20240508	-57.26	1250	20241031	13.52	3320	-57.26	20240508	1250	13.52	20241031	3320	-57.26	20240508	1250	13.52	20241031	3.72	N	017040	500	216 억	1722233	N	N	7	N	N
90	20241114	160316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1452	-14	5	-0.95	418142730	286003	91.52	1452	1493	1431	1905	1027	1466	1462.02	3.91	849	1522	1494	1462	1434	1402	1478	1418	217	439	500	960	1	1	43337615	629	6.18	0.51	12	0.66	235.00	2838.00	3320	20240508	-56.27	1250	20241031	16.16	3320	-56.27	20240508	1250	16.16	20241031	3320	-56.27	20240508	1250	16.16	20241031	3.77	N	017040	500	216 억	1696263	N	N	4	N	N
91	20241114	150318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1461	-5	5	-0.34	407042772	278357	89.08	1452	1493	1431	1905	1027	1466	1462.30	3.91	-220	1522	1494	1462	1434	1402	1478	1418	217	439	500	960	1	1	43337615	633	6.22	0.51	12	0.64	235.00	2838.00	3320	20240508	-55.99	1250	20241031	16.88	3320	-55.99	20240508	1250	16.88	20241031	3320	-55.99	20240508	1250	16.88	20241031	3.77	N	017040	500	216 억	1696263	N	N	4	N	N
92	20241114	140315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1452	-14	5	-0.95	285421250	195238	62.48	1452	1493	1431	1905	1027	1466	1461.91	3.91	-11898	1522	1494	1462	1434	1402	1478	1418	217	439	500	960	1	1	43337615	629	6.18	0.51	12	0.45	235.00	2838.00	3320	20240508	-56.27	1250	20241031	16.16	3320	-56.27	20240508	1250	16.16	20241031	3320	-56.27	20240508	1250	16.16	20241031	3.77	N	017040	500	216 억	1696263	N	N	4	N	N
93	20241114	130315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1456	-10	5	-0.68	204621177	139347	44.59	1452	1493	1452	1905	1027	1466	1468.43	3.91	-2788	1522	1494	1462	1434	1402	1478	1418	217	439	500	960	1	1	43337615	631	6.20	0.51	12	0.32	235.00	2838.00	3320	20240508	-56.14	1250	20241031	16.48	3320	-56.14	20240508	1250	16.48	20241031	3320	-56.14	20240508	1250	16.48	20241031	3.77	N	017040	500	216 억	1696263	N	N	4	N	N
94	20241114	120315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1474	8	2	0.55	166568544	113249	36.24	1452	1493	1452	1905	1027	1466	1470.82	3.91	8004	1522	1494	1462	1434	1402	1478	1418	217	439	500	960	1	1	43337615	639	6.27	0.52	12	0.26	235.00	2838.00	3320	20240508	-55.60	1250	20241031	17.92	3320	-55.60	20240508	1250	17.92	20241031	3320	-55.60	20240508	1250	17.92	20241031	3.77	N	017040	500	216 억	1696263	N	N	4	N	N
95	20241114	110318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1490	24	2	1.64	110471000	75144	24.05	1452	1493	1452	1905	1027	1466	1470.12	3.91	25115	1522	1494	1462	1434	1402	1478	1418	217	439	500	960	1	1	43337615	646	6.34	0.53	12	0.17	235.00	2838.00	3320	20240508	-55.12	1250	20241031	19.20	3320	-55.12	20240508	1250	19.20	20241031	3320	-55.12	20240508	1250	19.20	20241031	3.77	N	017040	500	216 억	1696263	N	N	4	N	N
96	20241114	100327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1475	9	2	0.61	46835666	32044	10.25	1452	1475	1452	1905	1027	1466	1461.60	3.91	19010	1522	1494	1462	1434	1402	1478	1418	217	439	500	960	1	1	43337615	639	6.28	0.52	12	0.07	235.00	2838.00	3320	20240508	-55.57	1250	20241031	18.00	3320	-55.57	20240508	1250	18.00	20241031	3320	-55.57	20240508	1250	18.00	20241031	3.77	N	017040	500	216 억	1696263	N	N	4	N	N
97	20241114	090313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1466	0	3	0.00	0	0	0.00	0	0	0	1905	1027	1466	0.00	3.91	0	1522	1494	1462	1434	1402	1478	1418	217	439	500	960	1	1	43337615	635	6.24	0.52	12	0.00	235.00	2838.00	3320	20240508	-55.84	1250	20241031	17.28	3320	-55.84	20240508	1250	17.28	20241031	3320	-55.84	20240508	1250	17.28	20241031	3.77	N	017040	500	216 억	1696263	N	N	4	N	N
98	20241112	160308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1490	-65	5	-4.18	515642550	343455	131.74	1545	1565	1481	2020	1089	1555	1501.37	3.90	25722	1612	1583	1562	1533	1512	1573	1523	217	465	500	1020	1	1	43337615	646	6.34	0.53	12	0.79	235.00	2838.00	3320	20240508	-55.12	1250	20241031	19.20	3320	-55.12	20240508	1250	19.20	20241031	3320	-55.12	20240508	1250	19.20	20241031	3.76	N	017040	500	216 억	1691006	N	N	484	N	N
99	20241112	150310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1496	-59	5	-3.79	460390773	306453	117.55	1545	1565	1481	2020	1089	1555	1502.32	3.90	22989	1612	1583	1562	1533	1512	1573	1523	217	465	500	1020	1	1	43337615	648	6.37	0.53	12	0.71	235.00	2838.00	3320	20240508	-54.94	1250	20241031	19.68	3320	-54.94	20240508	1250	19.68	20241031	3320	-54.94	20240508	1250	19.68	20241031	3.76	N	017040	500	216 억	1691006	N	N	62	N	N
100	20241112	140313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1484	-71	5	-4.57	387126111	257555	98.79	1545	1565	1481	2020	1089	1555	1503.08	3.90	14164	1612	1583	1562	1533	1512	1573	1523	217	465	500	1020	1	1	43337615	643	6.31	0.52	12	0.59	235.00	2838.00	3320	20240508	-55.30	1250	20241031	18.72	3320	-55.30	20240508	1250	18.72	20241031	3320	-55.30	20240508	1250	18.72	20241031	3.76	N	017040	500	216 억	1691006	N	N	62	N	N
101	20241112	130310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1486	-69	5	-4.44	354680637	235710	90.41	1545	1565	1481	2020	1089	1555	1504.73	3.90	18308	1612	1583	1562	1533	1512	1573	1523	217	465	500	1020	1	1	43337615	644	6.32	0.52	12	0.54	235.00	2838.00	3320	20240508	-55.24	1250	20241031	18.88	3320	-55.24	20240508	1250	18.88	20241031	3320	-55.24	20240508	1250	18.88	20241031	3.76	N	017040	500	216 억	1691006	N	N	62	N	N
102	20241112	120311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1492	-63	5	-4.05	314587566	208695	80.05	1545	1565	1482	2020	1089	1555	1507.40	3.90	19273	1612	1583	1562	1533	1512	1573	1523	217	465	500	1020	1	1	43337615	647	6.35	0.53	12	0.48	235.00	2838.00	3320	20240508	-55.06	1250	20241031	19.36	3320	-55.06	20240508	1250	19.36	20241031	3320	-55.06	20240508	1250	19.36	20241031	3.76	N	017040	500	216 억	1691006	N	N	62	N	N
103	20241112	110310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1499	-56	5	-3.60	266174381	176212	67.59	1545	1565	1482	2020	1089	1555	1510.53	3.90	18311	1612	1583	1562	1533	1512	1573	1523	217	465	500	1020	1	1	43337615	650	6.38	0.53	12	0.41	235.00	2838.00	3320	20240508	-54.85	1250	20241031	19.92	3320	-54.85	20240508	1250	19.92	20241031	3320	-54.85	20240508	1250	19.92	20241031	3.76	N	017040	500	216 억	1691006	N	N	62	N	N
104	20241112	100310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1515	-40	5	-2.57	217684187	143993	55.23	1545	1565	1482	2020	1089	1555	1511.77	3.90	29320	1612	1583	1562	1533	1512	1573	1523	217	465	500	1020	1	1	43337615	657	6.45	0.53	12	0.33	235.00	2838.00	3320	20240508	-54.37	1250	20241031	21.20	3320	-54.37	20240508	1250	21.20	20241031	3320	-54.37	20240508	1250	21.20	20241031	3.76	N	017040	500	216 억	1691006	N	N	62	N	N
105	20241112	090309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1557	2	2	0.13	29121671	18811	7.22	1545	1565	1539	2020	1089	1555	1548.12	3.90	7920	1612	1583	1562	1533	1512	1573	1523	217	465	500	1020	1	1	43337615	675	6.63	0.55	12	0.04	235.00	2838.00	3320	20240508	-53.10	1250	20241031	24.56	3320	-53.10	20240508	1250	24.56	20241031	3320	-53.10	20240508	1250	24.56	20241031	3.76	N	017040	500	216 억	1691006	N	N	62	N	N
106	20241111	160307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1555	-10	5	-0.64	405638538	260536	51.71	1579	1591	1541	2030	1096	1565	1556.94	3.95	-18582	1657	1610	1543	1496	1429	1634	1520	217	465	500	1030	1	1	43337615	674	6.62	0.55	12	0.60	235.00	2838.00	3320	20240508	-53.16	1250	20241031	24.40	3320	-53.16	20240508	1250	24.40	20241031	3320	-53.16	20240508	1250	24.40	20241031	3.76	N	017040	500	216 억	1713509	N	N	62	N	N
107	20241111	150317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1558	-7	5	-0.45	389062275	249882	49.60	1579	1591	1541	2030	1096	1565	1556.98	3.95	-12235	1657	1610	1543	1496	1429	1634	1520	217	465	500	1030	1	1	43337615	675	6.63	0.55	12	0.58	235.00	2838.00	3320	20240508	-53.07	1250	20241031	24.64	3320	-53.07	20240508	1250	24.64	20241031	3320	-53.07	20240508	1250	24.64	20241031	3.76	N	017040	500	216 억	1713509	N	N	97	N	N
108	20241111	140310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1545	-20	5	-1.28	361045939	231854	46.02	1579	1591	1541	2030	1096	1565	1557.21	3.95	-12329	1657	1610	1543	1496	1429	1634	1520	217	465	500	1030	1	1	43337615	670	6.57	0.54	12	0.53	235.00	2838.00	3320	20240508	-53.46	1250	20241031	23.60	3320	-53.46	20240508	1250	23.60	20241031	3320	-53.46	20240508	1250	23.60	20241031	3.76	N	017040	500	216 억	1713509	N	N	97	N	N
109	20241111	130309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1546	-19	5	-1.21	334337273	214611	42.60	1579	1591	1541	2030	1096	1565	1557.88	3.95	-8440	1657	1610	1543	1496	1429	1634	1520	217	465	500	1030	1	1	43337615	670	6.58	0.54	12	0.50	235.00	2838.00	3320	20240508	-53.43	1250	20241031	23.68	3320	-53.43	20240508	1250	23.68	20241031	3320	-53.43	20240508	1250	23.68	20241031	3.76	N	017040	500	216 억	1713509	N	N	97	N	N
110	20241111	120308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1552	-13	5	-0.83	250300208	160381	31.83	1579	1591	1541	2030	1096	1565	1560.66	3.95	-12943	1657	1610	1543	1496	1429	1634	1520	217	465	500	1030	1	1	43337615	673	6.60	0.55	12	0.37	235.00	2838.00	3320	20240508	-53.25	1250	20241031	24.16	3320	-53.25	20240508	1250	24.16	20241031	3320	-53.25	20240508	1250	24.16	20241031	3.76	N	017040	500	216 억	1713509	N	N	97	N	N
111	20241111	110309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1558	-7	5	-0.45	199063524	127474	25.30	1579	1591	1541	2030	1096	1565	1561.60	3.95	-12627	1657	1610	1543	1496	1429	1634	1520	217	465	500	1030	1	1	43337615	675	6.63	0.55	12	0.29	235.00	2838.00	3320	20240508	-53.07	1250	20241031	24.64	3320	-53.07	20240508	1250	24.64	20241031	3320	-53.07	20240508	1250	24.64	20241031	3.76	N	017040	500	216 억	1713509	N	N	97	N	N
112	20241111	100307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1549	-16	5	-1.02	170113036	108873	21.61	1579	1591	1541	2030	1096	1565	1562.49	3.95	-17084	1657	1610	1543	1496	1429	1634	1520	217	465	500	1030	1	1	43337615	671	6.59	0.55	12	0.25	235.00	2838.00	3320	20240508	-53.34	1250	20241031	23.92	3320	-53.34	20240508	1250	23.92	20241031	3320	-53.34	20240508	1250	23.92	20241031	3.76	N	017040	500	216 억	1713509	N	N	97	N	N
113	20241111	090307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1570	5	2	0.32	19070264	12096	2.40	1579	1591	1570	2030	1096	1565	1576.58	3.95	-3836	1657	1610	1543	1496	1429	1634	1520	217	465	500	1030	1	1	43337615	680	6.68	0.55	12	0.03	235.00	2838.00	3320	20240508	-52.71	1250	20241031	25.60	3320	-52.71	20240508	1250	25.60	20241031	3320	-52.71	20240508	1250	25.60	20241031	3.76	N	017040	500	216 억	1713509	N	N	97	N	N
114	20241108	160305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1565	74	2	4.96	769253349	493685	247.30	1491	1590	1476	1938	1044	1491	1558.18	3.91	20394	1521	1506	1491	1476	1461	1498	1468	217	447	500	980	1	1	43337615	678	6.66	0.55	12	1.14	235.00	2838.00	3320	20240508	-52.86	1250	20241031	25.20	3320	-52.86	20240508	1250	25.20	20241031	3320	-52.86	20240508	1250	25.20	20241031	3.74	N	017040	500	216 억	1694807	N	N	97	N	N
115	20241108	150311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1572	81	2	5.43	729030820	468039	234.45	1491	1590	1476	1938	1044	1491	1557.63	3.91	23887	1521	1506	1491	1476	1461	1498	1468	217	447	500	980	1	1	43337615	681	6.69	0.55	12	1.08	235.00	2838.00	3320	20240508	-52.65	1250	20241031	25.76	3320	-52.65	20240508	1250	25.76	20241031	3320	-52.65	20240508	1250	25.76	20241031	3.74	N	017040	500	216 억	1694807	N	N	113	N	N
116	20241108	140308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1553	62	2	4.16	679598271	436370	218.59	1491	1590	1476	1938	1044	1491	1557.39	3.91	15946	1521	1506	1491	1476	1461	1498	1468	217	447	500	980	1	1	43337615	673	6.61	0.55	12	1.01	235.00	2838.00	3320	20240508	-53.22	1250	20241031	24.24	3320	-53.22	20240508	1250	24.24	20241031	3320	-53.22	20240508	1250	24.24	20241031	3.74	N	017040	500	216 억	1694807	N	N	113	N	N
117	20241108	130307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1537	46	2	3.09	602466120	386368	193.54	1491	1590	1476	1938	1044	1491	1559.31	3.91	13470	1521	1506	1491	1476	1461	1498	1468	217	447	500	980	1	1	43337615	666	6.54	0.54	12	0.89	235.00	2838.00	3320	20240508	-53.70	1250	20241031	22.96	3320	-53.70	20240508	1250	22.96	20241031	3320	-53.70	20240508	1250	22.96	20241031	3.74	N	017040	500	216 억	1694807	N	N	113	N	N
118	20241108	120310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1562	71	2	4.76	531642645	340651	170.64	1491	1590	1476	1938	1044	1491	1560.67	3.91	8434	1521	1506	1491	1476	1461	1498	1468	217	447	500	980	1	1	43337615	677	6.65	0.55	12	0.79	235.00	2838.00	3320	20240508	-52.95	1250	20241031	24.96	3320	-52.95	20240508	1250	24.96	20241031	3320	-52.95	20240508	1250	24.96	20241031	3.74	N	017040	500	216 억	1694807	N	N	113	N	N
119	20241108	110309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1573	82	2	5.50	461156504	295578	148.06	1491	1590	1476	1938	1044	1491	1560.19	3.91	12115	1521	1506	1491	1476	1461	1498	1468	217	447	500	980	1	1	43337615	682	6.69	0.55	12	0.68	235.00	2838.00	3320	20240508	-52.62	1250	20241031	25.84	3320	-52.62	20240508	1250	25.84	20241031	3320	-52.62	20240508	1250	25.84	20241031	3.74	N	017040	500	216 억	1694807	N	N	113	N	N
120	20241108	100309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1573	82	2	5.50	361333969	232225	116.33	1491	1590	1476	1938	1044	1491	1555.96	3.91	23802	1521	1506	1491	1476	1461	1498	1468	217	447	500	980	1	1	43337615	682	6.69	0.55	12	0.54	235.00	2838.00	3320	20240508	-52.62	1250	20241031	25.84	3320	-52.62	20240508	1250	25.84	20241031	3320	-52.62	20240508	1250	25.84	20241031	3.74	N	017040	500	216 억	1694807	N	N	113	N	N
121	20241108	090305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1503	12	2	0.80	3241273	2169	1.09	1491	1503	1490	1938	1044	1491	1494.36	3.91	542	1521	1506	1491	1476	1461	1498	1468	217	447	500	980	1	1	43337615	651	6.40	0.53	12	0.01	235.00	2838.00	3320	20240508	-54.73	1250	20241031	20.24	3320	-54.73	20240508	1250	20.24	20241031	3320	-54.73	20240508	1250	20.24	20241031	3.74	N	017040	500	216 억	1694807	N	N	113	N	N
122	20241107	160306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1491	14	2	0.95	295975907	198749	48.73	1500	1506	1476	1920	1034	1477	1489.19	3.89	6609	1507	1492	1469	1454	1431	1499	1461	217	443	500	970	1	1	43337615	646	6.34	0.53	12	0.46	235.00	2838.00	3320	20240508	-55.09	1250	20241031	19.28	3320	-55.09	20240508	1250	19.28	20241031	3320	-55.09	20240508	1250	19.28	20241031	3.73	N	017040	500	216 억	1686333	N	N	113	N	N
123	20241107	150306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1494	17	2	1.15	259799335	174558	42.80	1500	1506	1476	1920	1034	1477	1488.33	3.89	4340	1507	1492	1469	1454	1431	1499	1461	217	443	500	970	1	1	43337615	647	6.36	0.53	12	0.40	235.00	2838.00	3320	20240508	-55.00	1250	20241031	19.52	3320	-55.00	20240508	1250	19.52	20241031	3320	-55.00	20240508	1250	19.52	20241031	3.73	N	017040	500	216 억	1686333	N	N	1684	N	N
124	20241107	140309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1493	16	2	1.08	200176285	134671	33.02	1500	1506	1476	1920	1034	1477	1486.41	3.89	-16669	1507	1492	1469	1454	1431	1499	1461	217	443	500	970	1	1	43337615	647	6.35	0.53	12	0.31	235.00	2838.00	3320	20240508	-55.03	1250	20241031	19.44	3320	-55.03	20240508	1250	19.44	20241031	3320	-55.03	20240508	1250	19.44	20241031	3.73	N	017040	500	216 억	1686333	N	N	1684	N	N
125	20241107	130309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1485	8	2	0.54	163085892	109655	26.88	1500	1506	1476	1920	1034	1477	1487.26	3.89	-13528	1507	1492	1469	1454	1431	1499	1461	217	443	500	970	1	1	43337615	644	6.32	0.52	12	0.25	235.00	2838.00	3320	20240508	-55.27	1250	20241031	18.80	3320	-55.27	20240508	1250	18.80	20241031	3320	-55.27	20240508	1250	18.80	20241031	3.73	N	017040	500	216 억	1686333	N	N	1684	N	N
126	20241107	120307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1490	13	2	0.88	152863499	102773	25.20	1500	1506	1476	1920	1034	1477	1487.39	3.89	-12455	1507	1492	1469	1454	1431	1499	1461	217	443	500	970	1	1	43337615	646	6.34	0.53	12	0.24	235.00	2838.00	3320	20240508	-55.12	1250	20241031	19.20	3320	-55.12	20240508	1250	19.20	20241031	3320	-55.12	20240508	1250	19.20	20241031	3.73	N	017040	500	216 억	1686333	N	N	1684	N	N
127	20241107	110307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1491	14	2	0.95	144674269	97277	23.85	1500	1506	1476	1920	1034	1477	1487.24	3.89	-13445	1507	1492	1469	1454	1431	1499	1461	217	443	500	970	1	1	43337615	646	6.34	0.53	12	0.22	235.00	2838.00	3320	20240508	-55.09	1250	20241031	19.28	3320	-55.09	20240508	1250	19.28	20241031	3320	-55.09	20240508	1250	19.28	20241031	3.73	N	017040	500	216 억	1686333	N	N	1684	N	N
128	20241107	100307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1484	7	2	0.47	128032173	86094	21.11	1500	1506	1476	1920	1034	1477	1487.12	3.89	-16612	1507	1492	1469	1454	1431	1499	1461	217	443	500	970	1	1	43337615	643	6.31	0.52	12	0.20	235.00	2838.00	3320	20240508	-55.30	1250	20241031	18.72	3320	-55.30	20240508	1250	18.72	20241031	3320	-55.30	20240508	1250	18.72	20241031	3.73	N	017040	500	216 억	1686333	N	N	1684	N	N
129	20241107	090307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1497	20	2	1.35	20718201	13844	3.39	1500	1506	1487	1920	1034	1477	1496.55	3.89	-2685	1507	1492	1469	1454	1431	1499	1461	217	443	500	970	1	1	43337615	649	6.37	0.53	12	0.03	235.00	2838.00	3320	20240508	-54.91	1250	20241031	19.76	3320	-54.91	20240508	1250	19.76	20241031	3320	-54.91	20240508	1250	19.76	20241031	3.73	N	017040	500	216 억	1686333	N	N	1684	N	N
130	20241106	160308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1477	17	2	1.16	596206325	406725	95.53	1470	1484	1446	1898	1022	1460	1465.87	3.84	30911	1523	1491	1448	1416	1373	1507	1432	217	438	500	960	1	1	43337615	640	6.29	0.52	12	0.94	235.00	2838.00	3320	20240508	-55.51	1250	20241031	18.16	3320	-55.51	20240508	1250	18.16	20241031	3320	-55.51	20240508	1250	18.16	20241031	3.77	N	017040	500	216 억	1662647	N	N	1684	N	N
131	20241106	150316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1477	17	2	1.16	546504019	373052	87.62	1470	1484	1446	1898	1022	1460	1464.95	3.84	29004	1523	1491	1448	1416	1373	1507	1432	217	438	500	960	1	1	43337615	640	6.29	0.52	12	0.86	235.00	2838.00	3320	20240508	-55.51	1250	20241031	18.16	3320	-55.51	20240508	1250	18.16	20241031	3320	-55.51	20240508	1250	18.16	20241031	3.77	N	017040	500	216 억	1662647	N	N	57	N	N
132	20241106	140314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1475	15	2	1.03	448111829	305912	71.85	1470	1484	1446	1898	1022	1460	1464.84	3.84	22835	1523	1491	1448	1416	1373	1507	1432	217	438	500	960	1	1	43337615	639	6.28	0.52	12	0.71	235.00	2838.00	3320	20240508	-55.57	1250	20241031	18.00	3320	-55.57	20240508	1250	18.00	20241031	3320	-55.57	20240508	1250	18.00	20241031	3.77	N	017040	500	216 억	1662647	N	N	57	N	N
133	20241106	130314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1457	-3	5	-0.21	385506977	263254	61.83	1470	1484	1446	1898	1022	1460	1464.39	3.84	13194	1523	1491	1448	1416	1373	1507	1432	217	438	500	960	1	1	43337615	631	6.20	0.51	12	0.61	235.00	2838.00	3320	20240508	-56.11	1250	20241031	16.56	3320	-56.11	20240508	1250	16.56	20241031	3320	-56.11	20240508	1250	16.56	20241031	3.77	N	017040	500	216 억	1662647	N	N	57	N	N
134	20241106	120306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1483	23	2	1.58	288410256	197088	46.29	1470	1484	1446	1898	1022	1460	1463.36	3.84	42705	1523	1491	1448	1416	1373	1507	1432	217	438	500	960	1	1	43337615	643	6.31	0.52	12	0.45	235.00	2838.00	3320	20240508	-55.33	1250	20241031	18.64	3320	-55.33	20240508	1250	18.64	20241031	3320	-55.33	20240508	1250	18.64	20241031	3.77	N	017040	500	216 억	1662647	N	N	57	N	N
135	20241106	110310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1475	15	2	1.03	223590786	153215	35.99	1470	1480	1446	1898	1022	1460	1459.33	3.84	51787	1523	1491	1448	1416	1373	1507	1432	217	438	500	960	1	1	43337615	639	6.28	0.52	12	0.35	235.00	2838.00	3320	20240508	-55.57	1250	20241031	18.00	3320	-55.57	20240508	1250	18.00	20241031	3320	-55.57	20240508	1250	18.00	20241031	3.77	N	017040	500	216 억	1662647	N	N	57	N	N
136	20241106	100310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1466	6	2	0.41	166714895	114364	26.86	1470	1480	1446	1898	1022	1460	1457.76	3.84	38698	1523	1491	1448	1416	1373	1507	1432	217	438	500	960	1	1	43337615	635	6.24	0.52	12	0.26	235.00	2838.00	3320	20240508	-55.84	1250	20241031	17.28	3320	-55.84	20240508	1250	17.28	20241031	3320	-55.84	20240508	1250	17.28	20241031	3.77	N	017040	500	216 억	1662647	N	N	57	N	N
137	20241106	090309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1465	5	2	0.34	12007975	8167	1.92	1470	1480	1462	1898	1022	1460	1470.30	3.84	-176	1523	1491	1448	1416	1373	1507	1432	217	438	500	960	1	1	43337615	635	6.23	0.52	12	0.02	235.00	2838.00	3320	20240508	-55.87	1250	20241031	17.20	3320	-55.87	20240508	1250	17.20	20241031	3320	-55.87	20240508	1250	17.20	20241031	3.77	N	017040	500	216 억	1662647	N	N	57	N	N
138	20241105	160303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1460	57	2	4.06	613911859	423485	158.28	1405	1480	1405	1823	983	1403	1449.66	3.86	-15420	1431	1417	1391	1377	1351	1424	1384	217	420	500	920	1	1	43337615	633	6.21	0.51	12	0.98	235.00	2838.00	3320	20240508	-56.02	1250	20241031	16.80	3320	-56.02	20240508	1250	16.80	20241031	3320	-56.02	20240508	1250	16.80	20241031	3.76	N	017040	500	216 억	1672553	N	N	57	N	N
139	20241105	150308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1466	63	2	4.49	596685144	411712	153.88	1405	1480	1405	1823	983	1403	1449.28	3.86	-18177	1431	1417	1391	1377	1351	1424	1384	217	420	500	920	1	1	43337615	635	6.24	0.52	12	0.95	235.00	2838.00	3320	20240508	-55.84	1250	20241031	17.28	3320	-55.84	20240508	1250	17.28	20241031	3320	-55.84	20240508	1250	17.28	20241031	3.76	N	017040	500	216 억	1672553	N	N	41	N	N
140	20241105	140305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1457	54	2	3.85	540108310	373088	139.45	1405	1480	1405	1823	983	1403	1447.67	3.86	-25001	1431	1417	1391	1377	1351	1424	1384	217	420	500	920	1	1	43337615	631	6.20	0.51	12	0.86	235.00	2838.00	3320	20240508	-56.11	1250	20241031	16.56	3320	-56.11	20240508	1250	16.56	20241031	3320	-56.11	20240508	1250	16.56	20241031	3.76	N	017040	500	216 억	1672553	N	N	41	N	N
141	20241105	130306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1454	51	2	3.64	515961417	356480	133.24	1405	1480	1405	1823	983	1403	1447.38	3.86	-18009	1431	1417	1391	1377	1351	1424	1384	217	420	500	920	1	1	43337615	630	6.19	0.51	12	0.82	235.00	2838.00	3320	20240508	-56.20	1250	20241031	16.32	3320	-56.20	20240508	1250	16.32	20241031	3320	-56.20	20240508	1250	16.32	20241031	3.76	N	017040	500	216 억	1672553	N	N	41	N	N
142	20241105	120306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1457	54	2	3.85	480887845	332317	124.21	1405	1480	1405	1823	983	1403	1447.08	3.86	-16958	1431	1417	1391	1377	1351	1424	1384	217	420	500	920	1	1	43337615	631	6.20	0.51	12	0.77	235.00	2838.00	3320	20240508	-56.11	1250	20241031	16.56	3320	-56.11	20240508	1250	16.56	20241031	3320	-56.11	20240508	1250	16.56	20241031	3.76	N	017040	500	216 억	1672553	N	N	41	N	N
143	20241105	110300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1469	66	2	4.70	435843454	301357	112.63	1405	1480	1405	1823	983	1403	1446.27	3.86	-18448	1431	1417	1391	1377	1351	1424	1384	217	420	500	920	1	1	43337615	637	6.25	0.52	12	0.70	235.00	2838.00	3320	20240508	-55.75	1250	20241031	17.52	3320	-55.75	20240508	1250	17.52	20241031	3320	-55.75	20240508	1250	17.52	20241031	3.76	N	017040	500	216 억	1672553	N	N	41	N	N
144	20241105	100305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1434	31	2	2.21	213613562	149410	55.84	1405	1445	1405	1823	983	1403	1429.71	3.86	7176	1431	1417	1391	1377	1351	1424	1384	217	420	500	920	1	1	43337615	621	6.10	0.51	12	0.34	235.00	2838.00	3320	20240508	-56.81	1250	20241031	14.72	3320	-56.81	20240508	1250	14.72	20241031	3320	-56.81	20240508	1250	14.72	20241031	3.76	N	017040	500	216 억	1672553	N	N	41	N	N
145	20241105	090302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1417	14	2	1.00	18649799	13247	4.95	1405	1417	1405	1823	983	1403	1407.85	3.86	-1588	1431	1417	1391	1377	1351	1424	1384	217	420	500	920	1	1	43337615	614	6.03	0.50	12	0.03	235.00	2838.00	3320	20240508	-57.32	1250	20241031	13.36	3320	-57.32	20240508	1250	13.36	20241031	3320	-57.32	20240508	1250	13.36	20241031	3.76	N	017040	500	216 억	1672553	N	N	41	N	N
146	20241104	160302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1403	29	2	2.11	364456150	263127	52.79	1370	1405	1365	1786	962	1374	1385.02	3.84	10641	1421	1397	1355	1331	1289	1409	1343	217	412	500	900	1	1	43337615	608	5.97	0.49	12	0.61	235.00	2838.00	3320	20240508	-57.74	1250	20241031	12.24	3320	-57.74	20240508	1250	12.24	20241031	3320	-57.74	20240508	1250	12.24	20241031	3.94	N	017040	500	216 억	1662695	N	N	41	N	N
147	20241104	150309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1400	26	2	1.89	337109727	243595	48.87	1370	1405	1365	1786	962	1374	1383.89	3.84	-135	1421	1397	1355	1331	1289	1409	1343	217	412	500	900	1	1	43337615	607	5.96	0.49	12	0.56	235.00	2838.00	3320	20240508	-57.83	1250	20241031	12.00	3320	-57.83	20240508	1250	12.00	20241031	3320	-57.83	20240508	1250	12.00	20241031	3.94	N	017040	500	216 억	1662695	N	N	496	N	N
148	20241104	140302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1394	20	2	1.46	277771593	201197	40.37	1370	1396	1365	1786	962	1374	1380.60	3.84	-7109	1421	1397	1355	1331	1289	1409	1343	217	412	500	900	1	1	43337615	604	5.93	0.49	12	0.46	235.00	2838.00	3320	20240508	-58.01	1250	20241031	11.52	3320	-58.01	20240508	1250	11.52	20241031	3320	-58.01	20240508	1250	11.52	20241031	3.94	N	017040	500	216 억	1662695	N	N	496	N	N
149	20241104	130231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1390	16	2	1.16	244699918	177459	35.60	1370	1390	1365	1786	962	1374	1378.91	3.84	-7619	1421	1397	1355	1331	1289	1409	1343	217	412	500	900	1	1	43337615	602	5.91	0.49	12	0.41	235.00	2838.00	3320	20240508	-58.13	1250	20241031	11.20	3320	-58.13	20240508	1250	11.20	20241031	3320	-58.13	20240508	1250	11.20	20241031	3.94	N	017040	500	216 억	1662695	N	N	496	N	N
150	20241104	120258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1386	12	2	0.87	207479943	150621	30.22	1370	1388	1365	1786	962	1374	1377.50	3.84	-15451	1421	1397	1355	1331	1289	1409	1343	217	412	500	900	1	1	43337615	601	5.90	0.49	12	0.35	235.00	2838.00	3320	20240508	-58.25	1250	20241031	10.88	3320	-58.25	20240508	1250	10.88	20241031	3320	-58.25	20240508	1250	10.88	20241031	3.94	N	017040	500	216 억	1662695	N	N	496	N	N
151	20241104	110257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1386	12	2	0.87	166563122	121035	24.28	1370	1388	1365	1786	962	1374	1376.16	3.84	-14852	1421	1397	1355	1331	1289	1409	1343	217	412	500	900	1	1	43337615	601	5.90	0.49	12	0.28	235.00	2838.00	3320	20240508	-58.25	1250	20241031	10.88	3320	-58.25	20240508	1250	10.88	20241031	3320	-58.25	20240508	1250	10.88	20241031	3.94	N	017040	500	216 억	1662695	N	N	496	N	N
152	20241104	100256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1384	10	2	0.73	127373798	92709	18.60	1370	1386	1365	1786	962	1374	1373.91	3.84	-18494	1421	1397	1355	1331	1289	1409	1343	217	412	500	900	1	1	43337615	600	5.89	0.49	12	0.21	235.00	2838.00	3320	20240508	-58.31	1250	20241031	10.72	3320	-58.31	20240508	1250	10.72	20241031	3320	-58.31	20240508	1250	10.72	20241031	3.94	N	017040	500	216 억	1662695	N	N	496	N	N
153	20241104	090256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1368	-6	5	-0.44	13761896	10043	2.01	1370	1375	1368	1786	962	1374	1370.30	3.84	-3093	1421	1397	1355	1331	1289	1409	1343	217	412	500	900	1	1	43337615	593	5.82	0.48	12	0.02	235.00	2838.00	3320	20240508	-58.80	1250	20241031	9.44	3320	-58.80	20240508	1250	9.44	20241031	3320	-58.80	20240508	1250	9.44	20241031	3.94	N	017040	500	216 억	1662695	N	N	496	N	N
154	20241101	160250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1374	6	2	0.44	667951669	497293	32.40	1333	1379	1313	1778	958	1368	1343.06	3.94	-37802	1509	1438	1344	1273	1179	1474	1309	217	410	500	900	1	1	43337615	595	5.85	0.48	12	1.15	235.00	2838.00	3320	20240508	-58.61	1250	20241031	9.92	3320	-58.61	20240508	1250	9.92	20241031	3320	-58.61	20240508	1250	9.92	20241031	3.81	N	017040	500	216 억	1707649	N	N	496	N	N
155	20241101	150257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1365	-3	5	-0.22	622043770	463802	30.22	1333	1379	1313	1778	958	1368	1341.12	3.94	-44811	1509	1438	1344	1273	1179	1474	1309	217	410	500	900	1	1	43337615	592	5.81	0.48	12	1.07	235.00	2838.00	3320	20240508	-58.89	1250	20241031	9.20	3320	-58.89	20240508	1250	9.20	20241031	3320	-58.89	20240508	1250	9.20	20241031	3.81	N	017040	500	216 억	1707649	N	N	2064	N	N
156	20241101	140250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1350	-18	5	-1.32	450742341	338103	22.03	1333	1358	1313	1778	958	1368	1333.04	3.94	-29525	1509	1438	1344	1273	1179	1474	1309	217	410	500	900	1	1	43337615	585	5.74	0.48	12	0.78	235.00	2838.00	3320	20240508	-59.34	1250	20241031	8.00	3320	-59.34	20240508	1250	8.00	20241031	3320	-59.34	20240508	1250	8.00	20241031	3.81	N	017040	500	216 억	1707649	N	N	2064	N	N
157	20241101	130314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1327	-41	5	-3.00	277646907	208774	13.60	1333	1358	1313	1778	958	1368	1329.70	3.94	-20153	1509	1438	1344	1273	1179	1474	1309	217	410	500	900	1	1	43337615	575	5.65	0.47	12	0.48	235.00	2838.00	3320	20240508	-60.03	1250	20241031	6.16	3320	-60.03	20240508	1250	6.16	20241031	3320	-60.03	20240508	1250	6.16	20241031	3.81	N	017040	500	216 억	1707649	N	N	2064	N	N
158	20241101	120316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1332	-36	5	-2.63	215137778	161621	10.53	1333	1358	1313	1778	958	1368	1330.88	3.94	-23523	1509	1438	1344	1273	1179	1474	1309	217	410	500	900	1	1	43337615	577	5.67	0.47	12	0.37	235.00	2838.00	3320	20240508	-59.88	1250	20241031	6.56	3320	-59.88	20240508	1250	6.56	20241031	3320	-59.88	20240508	1250	6.56	20241031	3.81	N	017040	500	216 억	1707649	N	N	2064	N	N
159	20241101	110313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1337	-31	5	-2.27	194170753	145899	9.51	1333	1358	1313	1778	958	1368	1330.58	3.94	-22481	1509	1438	1344	1273	1179	1474	1309	217	410	500	900	1	1	43337615	579	5.69	0.47	12	0.34	235.00	2838.00	3320	20240508	-59.73	1250	20241031	6.96	3320	-59.73	20240508	1250	6.96	20241031	3320	-59.73	20240508	1250	6.96	20241031	3.81	N	017040	500	216 억	1707649	N	N	2064	N	N
160	20241101	100314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1328	-40	5	-2.92	159050561	119590	7.79	1333	1358	1313	1778	958	1368	1329.62	3.94	-37532	1509	1438	1344	1273	1179	1474	1309	217	410	500	900	1	1	43337615	576	5.65	0.47	12	0.28	235.00	2838.00	3320	20240508	-60.00	1250	20241031	6.24	3320	-60.00	20240508	1250	6.24	20241031	3320	-60.00	20240508	1250	6.24	20241031	3.81	N	017040	500	216 억	1707649	N	N	2064	N	N
161	20241101	090313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1327	-41	5	-3.00	54307180	40761	2.66	1333	1358	1313	1778	958	1368	1331.37	3.94	-8816	1509	1438	1344	1273	1179	1474	1309	217	410	500	900	1	1	43337615	575	5.65	0.47	12	0.09	235.00	2838.00	3320	20240508	-60.03	1250	20241031	6.16	3320	-60.03	20240508	1250	6.16	20241031	3320	-60.03	20240508	1250	6.16	20241031	3.81	N	017040	500	216 억	1707649	N	N	2064	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History