KissMeData/017900/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160342	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1706	-51	5	-2.90	85602601	49993	257.79	1742	1758	1694	2280	1230	1757	1712.42	17.97	-6636	1780	1768	1753	1741	1726	1774	1747	290	523	500	1120	1	1	57943763	989	-100.35	0.40	12	0.09	-17.00	4305.00	3360	20240116	-49.23	1645	20240805	3.71	3360	-49.23	20240116	1645	3.71	20240805	3360	-49.23	20240116	1645	3.71	20240805	1.43	N	017900	500	289 억	10410141	N	N	5	N	N
3	20241129	150345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1710	-47	5	-2.68	81928383	47840	246.69	1742	1758	1694	2280	1230	1757	1712.55	17.97	-5943	1780	1768	1753	1741	1726	1774	1747	290	523	500	1120	1	1	57943763	991	-100.59	0.40	12	0.08	-17.00	4305.00	3360	20240116	-49.11	1645	20240805	3.95	3360	-49.11	20240116	1645	3.95	20240805	3360	-49.11	20240116	1645	3.95	20240805	1.43	N	017900	500	289 억	10410141	N	N	5	N	N
4	20241129	140344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1708	-49	5	-2.79	78130285	45614	235.21	1742	1758	1694	2280	1230	1757	1712.86	17.97	-5679	1780	1768	1753	1741	1726	1774	1747	290	523	500	1120	1	1	57943763	990	-100.47	0.40	12	0.08	-17.00	4305.00	3360	20240116	-49.17	1645	20240805	3.83	3360	-49.17	20240116	1645	3.83	20240805	3360	-49.17	20240116	1645	3.83	20240805	1.43	N	017900	500	289 억	10410141	N	N	5	N	N
5	20241129	130345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1714	-43	5	-2.45	63679748	37157	191.60	1742	1758	1694	2280	1230	1757	1713.80	17.97	-4923	1780	1768	1753	1741	1726	1774	1747	290	523	500	1120	1	1	57943763	993	-100.82	0.40	12	0.06	-17.00	4305.00	3360	20240116	-48.99	1645	20240805	4.19	3360	-48.99	20240116	1645	4.19	20240805	3360	-48.99	20240116	1645	4.19	20240805	1.43	N	017900	500	289 억	10410141	N	N	5	N	N
6	20241129	120346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1708	-49	5	-2.79	61316337	35777	184.48	1742	1758	1694	2280	1230	1757	1713.85	17.97	-4566	1780	1768	1753	1741	1726	1774	1747	290	523	500	1120	1	1	57943763	990	-100.47	0.40	12	0.06	-17.00	4305.00	3360	20240116	-49.17	1645	20240805	3.83	3360	-49.17	20240116	1645	3.83	20240805	3360	-49.17	20240116	1645	3.83	20240805	1.43	N	017900	500	289 억	10410141	N	N	5	N	N
7	20241129	110346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1718	-39	5	-2.22	59615754	34781	179.35	1742	1758	1694	2280	1230	1757	1714.03	17.97	-4494	1780	1768	1753	1741	1726	1774	1747	290	523	500	1120	1	1	57943763	995	-101.06	0.40	12	0.06	-17.00	4305.00	3360	20240116	-48.87	1645	20240805	4.44	3360	-48.87	20240116	1645	4.44	20240805	3360	-48.87	20240116	1645	4.44	20240805	1.43	N	017900	500	289 억	10410141	N	N	5	N	N
8	20241129	100345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1694	-63	5	-3.59	53492809	31203	160.90	1742	1758	1694	2280	1230	1757	1714.35	17.97	-3962	1780	1768	1753	1741	1726	1774	1747	290	523	500	1120	1	1	57943763	982	-99.65	0.39	12	0.05	-17.00	4305.00	3360	20240116	-49.58	1645	20240805	2.98	3360	-49.58	20240116	1645	2.98	20240805	3360	-49.58	20240116	1645	2.98	20240805	1.43	N	017900	500	289 억	10410141	N	N	5	N	N
9	20241129	090345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1737	-20	5	-1.14	1860275	1070	5.52	1742	1758	1737	2280	1230	1757	1738.57	17.97	253	1780	1768	1753	1741	1726	1774	1747	290	523	500	1120	1	1	57943763	1006	-102.18	0.40	12	0.00	-17.00	4305.00	3360	20240116	-48.30	1645	20240805	5.59	3360	-48.30	20240116	1645	5.59	20240805	3360	-48.30	20240116	1645	5.59	20240805	1.43	N	017900	500	289 억	10410141	N	N	5	N	N
10	20241128	160341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1757	10	2	0.57	33983836	19393	54.11	1745	1765	1738	2270	1223	1747	1752.38	17.97	-6283	1768	1757	1744	1733	1720	1763	1739	290	523	500	1110	1	1	57943763	1018	-103.35	0.41	12	0.03	-17.00	4305.00	3360	20240116	-47.71	1645	20240805	6.81	3360	-47.71	20240116	1645	6.81	20240805	3360	-47.71	20240116	1645	6.81	20240805	1.43	N	017900	500	289 억	10413476	N	N	5	N	N
11	20241128	150348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1752	5	2	0.29	32848126	18745	52.30	1745	1765	1738	2270	1223	1747	1752.37	17.97	-5965	1768	1757	1744	1733	1720	1763	1739	290	523	500	1110	1	1	57943763	1015	-103.06	0.41	12	0.03	-17.00	4305.00	3360	20240116	-47.86	1645	20240805	6.50	3360	-47.86	20240116	1645	6.50	20240805	3360	-47.86	20240116	1645	6.50	20240805	1.43	N	017900	500	289 억	10413476	N	N	1	N	N
12	20241128	140349	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1744	-3	5	-0.17	31535340	17993	50.20	1745	1765	1738	2270	1223	1747	1752.64	17.97	-5235	1768	1757	1744	1733	1720	1763	1739	290	523	500	1110	1	1	57943763	1011	-102.59	0.41	12	0.03	-17.00	4305.00	3360	20240116	-48.10	1645	20240805	6.02	3360	-48.10	20240116	1645	6.02	20240805	3360	-48.10	20240116	1645	6.02	20240805	1.43	N	017900	500	289 억	10413476	N	N	1	N	N
13	20241128	130346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1747	0	3	0.00	28563424	16293	45.46	1745	1765	1738	2270	1223	1747	1753.11	17.97	-4219	1768	1757	1744	1733	1720	1763	1739	290	523	500	1110	1	1	57943763	1012	-102.76	0.41	12	0.03	-17.00	4305.00	3360	20240116	-48.01	1645	20240805	6.20	3360	-48.01	20240116	1645	6.20	20240805	3360	-48.01	20240116	1645	6.20	20240805	1.43	N	017900	500	289 억	10413476	N	N	1	N	N
14	20241128	120348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1744	-3	5	-0.17	24999776	14256	39.77	1745	1765	1738	2270	1223	1747	1753.63	17.97	-3483	1768	1757	1744	1733	1720	1763	1739	290	523	500	1110	1	1	57943763	1011	-102.59	0.41	12	0.02	-17.00	4305.00	3360	20240116	-48.10	1645	20240805	6.02	3360	-48.10	20240116	1645	6.02	20240805	3360	-48.10	20240116	1645	6.02	20240805	1.43	N	017900	500	289 억	10413476	N	N	1	N	N
15	20241128	110351	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1749	2	2	0.11	20379823	11616	32.41	1745	1765	1738	2270	1223	1747	1754.46	17.97	-2790	1768	1757	1744	1733	1720	1763	1739	290	523	500	1110	1	1	57943763	1013	-102.88	0.41	12	0.02	-17.00	4305.00	3360	20240116	-47.95	1645	20240805	6.32	3360	-47.95	20240116	1645	6.32	20240805	3360	-47.95	20240116	1645	6.32	20240805	1.43	N	017900	500	289 억	10413476	N	N	1	N	N
16	20241128	100348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1759	12	2	0.69	7530507	4308	12.02	1745	1760	1738	2270	1223	1747	1748.03	17.97	-765	1768	1757	1744	1733	1720	1763	1739	290	523	500	1110	1	1	57943763	1019	-103.47	0.41	12	0.01	-17.00	4305.00	3360	20240116	-47.65	1645	20240805	6.93	3360	-47.65	20240116	1645	6.93	20240805	3360	-47.65	20240116	1645	6.93	20240805	1.43	N	017900	500	289 억	10413476	N	N	1	N	N
17	20241128	090346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1743	-4	5	-0.23	354215	203	0.57	1745	1745	1743	2270	1223	1747	1744.90	17.97	-28	1768	1757	1744	1733	1720	1763	1739	290	523	500	1110	1	1	57943763	1010	-102.53	0.40	12	0.00	-17.00	4305.00	3360	20240116	-48.12	1645	20240805	5.96	3360	-48.12	20240116	1645	5.96	20240805	3360	-48.12	20240116	1645	5.96	20240805	1.43	N	017900	500	289 억	10413476	N	N	1	N	N
18	20241127	160338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1747	2	2	0.11	62134568	35791	65.93	1739	1755	1731	2265	1222	1745	1735.84	17.99	-12437	1765	1755	1743	1733	1721	1760	1738	290	520	500	1110	1	1	57943763	1012	-102.76	0.41	12	0.06	-17.00	4305.00	3360	20240116	-48.01	1645	20240805	6.20	3360	-48.01	20240116	1645	6.20	20240805	3360	-48.01	20240116	1645	6.20	20240805	1.44	N	017900	500	289 억	10421520	N	N	1	N	N
19	20241127	150343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1732	-13	5	-0.74	56895256	32772	60.37	1739	1755	1731	2265	1222	1745	1736.09	17.99	-10809	1765	1755	1743	1733	1721	1760	1738	290	520	500	1110	1	1	57943763	1004	-101.88	0.40	12	0.06	-17.00	4305.00	3360	20240116	-48.45	1645	20240805	5.29	3360	-48.45	20240116	1645	5.29	20240805	3360	-48.45	20240116	1645	5.29	20240805	1.44	N	017900	500	289 억	10421520	N	N	4	N	N
20	20241127	140344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1736	-9	5	-0.52	34254386	19716	36.32	1739	1755	1734	2265	1222	1745	1737.39	17.99	-3202	1765	1755	1743	1733	1721	1760	1738	290	520	500	1110	1	1	57943763	1006	-102.12	0.40	12	0.03	-17.00	4305.00	3360	20240116	-48.33	1645	20240805	5.53	3360	-48.33	20240116	1645	5.53	20240805	3360	-48.33	20240116	1645	5.53	20240805	1.44	N	017900	500	289 억	10421520	N	N	4	N	N
21	20241127	130340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1744	-1	5	-0.06	31217472	17968	33.10	1739	1755	1734	2265	1222	1745	1737.39	17.99	-2646	1765	1755	1743	1733	1721	1760	1738	290	520	500	1110	1	1	57943763	1011	-102.59	0.41	12	0.03	-17.00	4305.00	3360	20240116	-48.10	1645	20240805	6.02	3360	-48.10	20240116	1645	6.02	20240805	3360	-48.10	20240116	1645	6.02	20240805	1.44	N	017900	500	289 억	10421520	N	N	4	N	N
22	20241127	120345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1750	5	2	0.29	24418751	14057	25.89	1739	1755	1734	2265	1222	1745	1737.12	17.99	-2696	1765	1755	1743	1733	1721	1760	1738	290	520	500	1110	1	1	57943763	1014	-102.94	0.41	12	0.02	-17.00	4305.00	3360	20240116	-47.92	1645	20240805	6.38	3360	-47.92	20240116	1645	6.38	20240805	3360	-47.92	20240116	1645	6.38	20240805	1.44	N	017900	500	289 억	10421520	N	N	4	N	N
23	20241127	110344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1753	8	2	0.46	22020250	12682	23.36	1739	1755	1734	2265	1222	1745	1736.34	17.99	-1887	1765	1755	1743	1733	1721	1760	1738	290	520	500	1110	1	1	57943763	1016	-103.12	0.41	12	0.02	-17.00	4305.00	3360	20240116	-47.83	1645	20240805	6.57	3360	-47.83	20240116	1645	6.57	20240805	3360	-47.83	20240116	1645	6.57	20240805	1.44	N	017900	500	289 억	10421520	N	N	4	N	N
24	20241127	100342	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1744	-1	5	-0.06	19698932	11352	20.91	1739	1744	1734	2265	1222	1745	1735.28	17.99	-1877	1765	1755	1743	1733	1721	1760	1738	290	520	500	1110	1	1	57943763	1011	-102.59	0.41	12	0.02	-17.00	4305.00	3360	20240116	-48.10	1645	20240805	6.02	3360	-48.10	20240116	1645	6.02	20240805	3360	-48.10	20240116	1645	6.02	20240805	1.44	N	017900	500	289 억	10421520	N	N	4	N	N
25	20241127	090342	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1744	-1	5	-0.06	48690	28	0.05	1739	1744	1738	2265	1222	1745	1738.93	17.99	-13	1765	1755	1743	1733	1721	1760	1738	290	520	500	1110	1	1	57943763	1011	-102.59	0.41	12	0.00	-17.00	4305.00	3360	20240116	-48.10	1645	20240805	6.02	3360	-48.10	20240116	1645	6.02	20240805	3360	-48.10	20240116	1645	6.02	20240805	1.44	N	017900	500	289 억	10421520	N	N	4	N	N
26	20241126	160343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1745	-1	5	-0.06	94638226	54289	172.12	1733	1753	1731	2265	1223	1746	1743.23	17.96	12999	1773	1759	1740	1726	1707	1766	1733	290	519	500	1110	1	1	57943763	1011	-102.65	0.41	12	0.09	-17.00	4305.00	3360	20240116	-48.07	1645	20240805	6.08	3360	-48.07	20240116	1645	6.08	20240805	3360	-48.07	20240116	1645	6.08	20240805	1.44	N	017900	500	289 억	10408521	N	N	4	N	N
27	20241126	150341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1752	6	2	0.34	89870719	51559	163.47	1733	1752	1731	2265	1223	1746	1743.07	17.96	12229	1773	1759	1740	1726	1707	1766	1733	290	519	500	1110	1	1	57943763	1015	-103.06	0.41	12	0.09	-17.00	4305.00	3360	20240116	-47.86	1645	20240805	6.50	3360	-47.86	20240116	1645	6.50	20240805	3360	-47.86	20240116	1645	6.50	20240805	1.44	N	017900	500	289 억	10408521	N	N	1	N	N
28	20241126	140340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1737	-9	5	-0.52	82553030	47368	150.18	1733	1751	1731	2265	1223	1746	1742.80	17.96	11291	1773	1759	1740	1726	1707	1766	1733	290	519	500	1110	1	1	57943763	1006	-102.18	0.40	12	0.08	-17.00	4305.00	3360	20240116	-48.30	1645	20240805	5.59	3360	-48.30	20240116	1645	5.59	20240805	3360	-48.30	20240116	1645	5.59	20240805	1.44	N	017900	500	289 억	10408521	N	N	1	N	N
29	20241126	130340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1750	4	2	0.23	46247493	26499	84.01	1733	1751	1731	2265	1223	1746	1745.25	17.96	6722	1773	1759	1740	1726	1707	1766	1733	290	519	500	1110	1	1	57943763	1014	-102.94	0.41	12	0.05	-17.00	4305.00	3360	20240116	-47.92	1645	20240805	6.38	3360	-47.92	20240116	1645	6.38	20240805	3360	-47.92	20240116	1645	6.38	20240805	1.44	N	017900	500	289 억	10408521	N	N	1	N	N
30	20241126	120343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1745	-1	5	-0.06	38296047	21949	69.59	1733	1750	1731	2265	1223	1746	1744.77	17.96	6354	1773	1759	1740	1726	1707	1766	1733	290	519	500	1110	1	1	57943763	1011	-102.65	0.41	12	0.04	-17.00	4305.00	3360	20240116	-48.07	1645	20240805	6.08	3360	-48.07	20240116	1645	6.08	20240805	3360	-48.07	20240116	1645	6.08	20240805	1.44	N	017900	500	289 억	10408521	N	N	1	N	N
31	20241126	110346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1746	0	3	0.00	34137479	19567	62.04	1733	1750	1731	2265	1223	1746	1744.65	17.96	5807	1773	1759	1740	1726	1707	1766	1733	290	519	500	1110	1	1	57943763	1012	-102.71	0.41	12	0.03	-17.00	4305.00	3360	20240116	-48.04	1645	20240805	6.14	3360	-48.04	20240116	1645	6.14	20240805	3360	-48.04	20240116	1645	6.14	20240805	1.44	N	017900	500	289 억	10408521	N	N	1	N	N
32	20241126	100344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1749	3	2	0.17	29495958	16912	53.62	1733	1750	1731	2265	1223	1746	1744.08	17.96	4977	1773	1759	1740	1726	1707	1766	1733	290	519	500	1110	1	1	57943763	1013	-102.88	0.41	12	0.03	-17.00	4305.00	3360	20240116	-47.95	1645	20240805	6.32	3360	-47.95	20240116	1645	6.32	20240805	3360	-47.95	20240116	1645	6.32	20240805	1.44	N	017900	500	289 억	10408521	N	N	1	N	N
33	20241126	090341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1740	-6	5	-0.34	5394240	3112	9.87	1733	1746	1733	2265	1223	1746	1733.37	17.96	-445	1773	1759	1740	1726	1707	1766	1733	290	519	500	1110	1	1	57943763	1008	-102.35	0.40	12	0.01	-17.00	4305.00	3360	20240116	-48.21	1645	20240805	5.78	3360	-48.21	20240116	1645	5.78	20240805	3360	-48.21	20240116	1645	5.78	20240805	1.44	N	017900	500	289 억	10408521	N	N	1	N	N
34	20241125	160335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1746	17	2	0.98	54894216	31536	107.39	1721	1754	1721	2245	1211	1729	1740.68	17.94	12871	1748	1738	1730	1720	1712	1743	1725	290	516	500	1100	1	1	57943763	1012	-102.71	0.41	12	0.05	-17.00	4305.00	3360	20240116	-48.04	1645	20240805	6.14	3360	-48.04	20240116	1645	6.14	20240805	3360	-48.04	20240116	1645	6.14	20240805	1.45	N	017900	500	289 억	10395730	N	N	1	N	N
35	20241125	150341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1751	22	2	1.27	53793318	30906	105.24	1721	1754	1721	2245	1211	1729	1740.55	17.94	12855	1748	1738	1730	1720	1712	1743	1725	290	516	500	1100	1	1	57943763	1015	-103.00	0.41	12	0.05	-17.00	4305.00	3360	20240116	-47.89	1645	20240805	6.44	3360	-47.89	20240116	1645	6.44	20240805	3360	-47.89	20240116	1645	6.44	20240805	1.45	N	017900	500	289 억	10395730	N	N	2	N	N
36	20241125	140340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1751	22	2	1.27	52191545	29990	102.12	1721	1752	1721	2245	1211	1729	1740.30	17.94	12312	1748	1738	1730	1720	1712	1743	1725	290	516	500	1100	1	1	57943763	1015	-103.00	0.41	12	0.05	-17.00	4305.00	3360	20240116	-47.89	1645	20240805	6.44	3360	-47.89	20240116	1645	6.44	20240805	3360	-47.89	20240116	1645	6.44	20240805	1.45	N	017900	500	289 억	10395730	N	N	2	N	N
37	20241125	130338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1748	19	2	1.10	31370182	18075	61.55	1721	1750	1721	2245	1211	1729	1735.56	17.94	11264	1748	1738	1730	1720	1712	1743	1725	290	516	500	1100	1	1	57943763	1013	-102.82	0.41	12	0.03	-17.00	4305.00	3360	20240116	-47.98	1645	20240805	6.26	3360	-47.98	20240116	1645	6.26	20240805	3360	-47.98	20240116	1645	6.26	20240805	1.45	N	017900	500	289 억	10395730	N	N	2	N	N
38	20241125	120341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1748	19	2	1.10	29854985	17208	58.60	1721	1748	1721	2245	1211	1729	1734.95	17.94	11441	1748	1738	1730	1720	1712	1743	1725	290	516	500	1100	1	1	57943763	1013	-102.82	0.41	12	0.03	-17.00	4305.00	3360	20240116	-47.98	1645	20240805	6.26	3360	-47.98	20240116	1645	6.26	20240805	3360	-47.98	20240116	1645	6.26	20240805	1.45	N	017900	500	289 억	10395730	N	N	2	N	N
39	20241125	110340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1740	11	2	0.64	23205742	13397	45.62	1721	1744	1721	2245	1211	1729	1732.16	17.94	8193	1748	1738	1730	1720	1712	1743	1725	290	516	500	1100	1	1	57943763	1008	-102.35	0.40	12	0.02	-17.00	4305.00	3360	20240116	-48.21	1645	20240805	5.78	3360	-48.21	20240116	1645	5.78	20240805	3360	-48.21	20240116	1645	5.78	20240805	1.45	N	017900	500	289 억	10395730	N	N	2	N	N
40	20241125	100335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1739	10	2	0.58	18039292	10430	35.52	1721	1739	1721	2245	1211	1729	1729.56	17.94	7232	1748	1738	1730	1720	1712	1743	1725	290	516	500	1100	1	1	57943763	1008	-102.29	0.40	12	0.02	-17.00	4305.00	3360	20240116	-48.24	1645	20240805	5.71	3360	-48.24	20240116	1645	5.71	20240805	3360	-48.24	20240116	1645	5.71	20240805	1.45	N	017900	500	289 억	10395730	N	N	2	N	N
41	20241125	090336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1728	-1	5	-0.06	210039	122	0.42	1721	1728	1721	2245	1211	1729	1721.63	17.94	-16	1748	1738	1730	1720	1712	1743	1725	290	516	500	1100	1	1	57943763	1001	-101.65	0.40	12	0.00	-17.00	4305.00	3360	20240116	-48.57	1645	20240805	5.05	3360	-48.57	20240116	1645	5.05	20240805	3360	-48.57	20240116	1645	5.05	20240805	1.45	N	017900	500	289 억	10395730	N	N	2	N	N
42	20241122	160322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1729	0	3	0.00	50830752	29338	191.15	1722	1740	1722	2245	1211	1729	1732.59	17.94	1706	1766	1747	1730	1711	1694	1757	1721	290	516	500	1100	1	1	57943763	1002	-101.71	0.40	12	0.05	-17.00	4305.00	3360	20240116	-48.54	1645	20240805	5.11	3360	-48.54	20240116	1645	5.11	20240805	3360	-48.54	20240116	1645	5.11	20240805	1.46	N	017900	500	289 억	10394064	N	N	2	N	N
43	20241122	150321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1736	7	2	0.40	48055222	27734	180.70	1722	1740	1722	2245	1211	1729	1732.72	17.94	1683	1766	1747	1730	1711	1694	1757	1721	290	516	500	1100	1	1	57943763	1006	-102.12	0.40	12	0.05	-17.00	4305.00	3360	20240116	-48.33	1645	20240805	5.53	3360	-48.33	20240116	1645	5.53	20240805	3360	-48.33	20240116	1645	5.53	20240805	1.46	N	017900	500	289 억	10394064	N	N	0	N	N
44	20241122	140326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1736	7	2	0.40	29053947	16763	109.22	1722	1740	1722	2245	1211	1729	1733.22	17.94	2614	1766	1747	1730	1711	1694	1757	1721	290	516	500	1100	1	1	57943763	1006	-102.12	0.40	12	0.03	-17.00	4305.00	3360	20240116	-48.33	1645	20240805	5.53	3360	-48.33	20240116	1645	5.53	20240805	3360	-48.33	20240116	1645	5.53	20240805	1.46	N	017900	500	289 억	10394064	N	N	0	N	N
45	20241122	130324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1732	3	2	0.17	18388915	10599	69.06	1722	1740	1722	2245	1211	1729	1734.97	17.94	2742	1766	1747	1730	1711	1694	1757	1721	290	516	500	1100	1	1	57943763	1004	-101.88	0.40	12	0.02	-17.00	4305.00	3360	20240116	-48.45	1645	20240805	5.29	3360	-48.45	20240116	1645	5.29	20240805	3360	-48.45	20240116	1645	5.29	20240805	1.46	N	017900	500	289 억	10394064	N	N	0	N	N
46	20241122	120325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1738	9	2	0.52	17937403	10339	67.36	1722	1740	1722	2245	1211	1729	1734.93	17.94	2598	1766	1747	1730	1711	1694	1757	1721	290	516	500	1100	1	1	57943763	1007	-102.24	0.40	12	0.02	-17.00	4305.00	3360	20240116	-48.27	1645	20240805	5.65	3360	-48.27	20240116	1645	5.65	20240805	3360	-48.27	20240116	1645	5.65	20240805	1.46	N	017900	500	289 억	10394064	N	N	0	N	N
47	20241122	110324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1737	8	2	0.46	13343294	7693	50.12	1722	1739	1722	2245	1211	1729	1734.47	17.94	463	1766	1747	1730	1711	1694	1757	1721	290	516	500	1100	1	1	57943763	1006	-102.18	0.40	12	0.01	-17.00	4305.00	3360	20240116	-48.30	1645	20240805	5.59	3360	-48.30	20240116	1645	5.59	20240805	3360	-48.30	20240116	1645	5.59	20240805	1.46	N	017900	500	289 억	10394064	N	N	0	N	N
48	20241122	100328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1734	5	2	0.29	1750573	1010	6.58	1722	1739	1722	2245	1211	1729	1733.24	17.94	-176	1766	1747	1730	1711	1694	1757	1721	290	516	500	1100	1	1	57943763	1005	-102.00	0.40	12	0.00	-17.00	4305.00	3360	20240116	-48.39	1645	20240805	5.41	3360	-48.39	20240116	1645	5.41	20240805	3360	-48.39	20240116	1645	5.41	20240805	1.46	N	017900	500	289 억	10394064	N	N	0	N	N
49	20241122	090325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1722	-7	5	-0.40	43050	25	0.16	1722	1722	1722	2245	1211	1729	1722.00	17.94	-3	1766	1747	1730	1711	1694	1757	1721	290	516	500	1100	1	1	57943763	998	-101.29	0.40	12	0.00	-17.00	4305.00	3360	20240116	-48.75	1645	20240805	4.68	3360	-48.75	20240116	1645	4.68	20240805	3360	-48.75	20240116	1645	4.68	20240805	1.46	N	017900	500	289 억	10394064	N	N	0	N	N
50	20241121	160323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1729	-2	5	-0.12	26443177	15336	26.46	1713	1749	1713	2250	1212	1731	1724.26	17.93	3045	1755	1742	1729	1716	1703	1736	1710	290	519	500	1100	1	1	57943763	1002	-101.71	0.40	12	0.03	-17.00	4305.00	3360	20240116	-48.54	1645	20240805	5.11	3360	-48.54	20240116	1645	5.11	20240805	3360	-48.54	20240116	1645	5.11	20240805	1.49	N	017900	500	289 억	10391264	N	N	5	N	N
51	20241121	150329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1730	-1	5	-0.06	16990376	9845	16.98	1713	1749	1713	2250	1212	1731	1725.79	17.93	2769	1755	1742	1729	1716	1703	1736	1710	290	519	500	1100	1	1	57943763	1002	-101.76	0.40	12	0.02	-17.00	4305.00	3360	20240116	-48.51	1645	20240805	5.17	3360	-48.51	20240116	1645	5.17	20240805	3360	-48.51	20240116	1645	5.17	20240805	1.49	N	017900	500	289 억	10391264	N	N	5	N	N
52	20241121	140329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1731	0	3	0.00	16663714	9656	16.66	1713	1749	1713	2250	1212	1731	1725.74	17.93	2803	1755	1742	1729	1716	1703	1736	1710	290	519	500	1100	1	1	57943763	1003	-101.82	0.40	12	0.02	-17.00	4305.00	3360	20240116	-48.48	1645	20240805	5.23	3360	-48.48	20240116	1645	5.23	20240805	3360	-48.48	20240116	1645	5.23	20240805	1.49	N	017900	500	289 억	10391264	N	N	5	N	N
53	20241121	130327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1728	-3	5	-0.17	14921373	8649	14.92	1713	1749	1713	2250	1212	1731	1725.21	17.93	2767	1755	1742	1729	1716	1703	1736	1710	290	519	500	1100	1	1	57943763	1001	-101.65	0.40	12	0.01	-17.00	4305.00	3360	20240116	-48.57	1645	20240805	5.05	3360	-48.57	20240116	1645	5.05	20240805	3360	-48.57	20240116	1645	5.05	20240805	1.49	N	017900	500	289 억	10391264	N	N	5	N	N
54	20241121	120326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1726	-5	5	-0.29	5989696	3468	5.98	1713	1749	1713	2250	1212	1731	1727.13	17.93	39	1755	1742	1729	1716	1703	1736	1710	290	519	500	1100	1	1	57943763	1000	-101.53	0.40	12	0.01	-17.00	4305.00	3360	20240116	-48.63	1645	20240805	4.92	3360	-48.63	20240116	1645	4.92	20240805	3360	-48.63	20240116	1645	4.92	20240805	1.49	N	017900	500	289 억	10391264	N	N	5	N	N
55	20241121	110326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1730	-1	5	-0.06	4802574	2781	4.80	1713	1749	1713	2250	1212	1731	1726.92	17.93	19	1755	1742	1729	1716	1703	1736	1710	290	519	500	1100	1	1	57943763	1002	-101.76	0.40	12	0.00	-17.00	4305.00	3360	20240116	-48.51	1645	20240805	5.17	3360	-48.51	20240116	1645	5.17	20240805	3360	-48.51	20240116	1645	5.17	20240805	1.49	N	017900	500	289 억	10391264	N	N	5	N	N
56	20241121	100328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1735	4	2	0.23	2169238	1255	2.17	1713	1749	1713	2250	1212	1731	1728.48	17.93	114	1755	1742	1729	1716	1703	1736	1710	290	519	500	1100	1	1	57943763	1005	-102.06	0.40	12	0.00	-17.00	4305.00	3360	20240116	-48.36	1645	20240805	5.47	3360	-48.36	20240116	1645	5.47	20240805	3360	-48.36	20240116	1645	5.47	20240805	1.49	N	017900	500	289 억	10391264	N	N	5	N	N
57	20241121	090326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1729	-2	5	-0.12	397704	232	0.40	1713	1729	1713	2250	1212	1731	1714.24	17.93	-17	1755	1742	1729	1716	1703	1736	1710	290	519	500	1100	1	1	57943763	1002	-101.71	0.40	12	0.00	-17.00	4305.00	3360	20240116	-48.54	1645	20240805	5.11	3360	-48.54	20240116	1645	5.11	20240805	3360	-48.54	20240116	1645	5.11	20240805	1.49	N	017900	500	289 억	10391264	N	N	5	N	N
58	20241120	160324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1731	-9	5	-0.52	100124723	57964	112.79	1738	1742	1716	2260	1218	1740	1727.36	17.94	-7330	1760	1750	1732	1722	1704	1755	1727	290	520	500	1110	1	1	57943763	1003	-101.82	0.40	12	0.10	-17.00	4305.00	3360	20240116	-48.48	1645	20240805	5.23	3360	-48.48	20240116	1645	5.23	20240805	3360	-48.48	20240116	1645	5.23	20240805	1.51	N	017900	500	289 억	10397888	N	N	5	N	N
59	20241120	150329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1738	-2	5	-0.11	96012114	55579	108.15	1738	1742	1716	2260	1218	1740	1727.49	17.94	-7256	1760	1750	1732	1722	1704	1755	1727	290	520	500	1110	1	1	57943763	1007	-102.24	0.40	12	0.10	-17.00	4305.00	3360	20240116	-48.27	1645	20240805	5.65	3360	-48.27	20240116	1645	5.65	20240805	3360	-48.27	20240116	1645	5.65	20240805	1.51	N	017900	500	289 억	10397888	N	N	0	N	N
60	20241120	140329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1720	-20	5	-1.15	77498462	44827	87.23	1738	1742	1720	2260	1218	1740	1728.83	17.94	-6650	1760	1750	1732	1722	1704	1755	1727	290	520	500	1110	1	1	57943763	997	-101.18	0.40	12	0.08	-17.00	4305.00	3360	20240116	-48.81	1645	20240805	4.56	3360	-48.81	20240116	1645	4.56	20240805	3360	-48.81	20240116	1645	4.56	20240805	1.51	N	017900	500	289 억	10397888	N	N	0	N	N
61	20241120	130331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1730	-10	5	-0.57	46422971	26810	52.17	1738	1742	1723	2260	1218	1740	1731.55	17.94	-5317	1760	1750	1732	1722	1704	1755	1727	290	520	500	1110	1	1	57943763	1002	-101.76	0.40	12	0.05	-17.00	4305.00	3360	20240116	-48.51	1645	20240805	5.17	3360	-48.51	20240116	1645	5.17	20240805	3360	-48.51	20240116	1645	5.17	20240805	1.51	N	017900	500	289 억	10397888	N	N	0	N	N
62	20241120	120331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1730	-10	5	-0.57	44178235	25513	49.65	1738	1742	1723	2260	1218	1740	1731.60	17.94	-5248	1760	1750	1732	1722	1704	1755	1727	290	520	500	1110	1	1	57943763	1002	-101.76	0.40	12	0.04	-17.00	4305.00	3360	20240116	-48.51	1645	20240805	5.17	3360	-48.51	20240116	1645	5.17	20240805	3360	-48.51	20240116	1645	5.17	20240805	1.51	N	017900	500	289 억	10397888	N	N	0	N	N
63	20241120	110329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1730	-10	5	-0.57	36261011	20937	40.74	1738	1742	1723	2260	1218	1740	1731.91	17.94	-4828	1760	1750	1732	1722	1704	1755	1727	290	520	500	1110	1	1	57943763	1002	-101.76	0.40	12	0.04	-17.00	4305.00	3360	20240116	-48.51	1645	20240805	5.17	3360	-48.51	20240116	1645	5.17	20240805	3360	-48.51	20240116	1645	5.17	20240805	1.51	N	017900	500	289 억	10397888	N	N	0	N	N
64	20241120	100328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1731	-9	5	-0.52	29322672	16923	32.93	1738	1742	1725	2260	1218	1740	1732.71	17.94	-3525	1760	1750	1732	1722	1704	1755	1727	290	520	500	1110	1	1	57943763	1003	-101.82	0.40	12	0.03	-17.00	4305.00	3360	20240116	-48.48	1645	20240805	5.23	3360	-48.48	20240116	1645	5.23	20240805	3360	-48.48	20240116	1645	5.23	20240805	1.51	N	017900	500	289 억	10397888	N	N	0	N	N
65	20241120	090328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1735	-5	5	-0.29	5079413	2924	5.69	1738	1740	1735	2260	1218	1740	1737.15	17.94	-2353	1760	1750	1732	1722	1704	1755	1727	290	520	500	1110	1	1	57943763	1005	-102.06	0.40	12	0.01	-17.00	4305.00	3360	20240116	-48.36	1645	20240805	5.47	3360	-48.36	20240116	1645	5.47	20240805	3360	-48.36	20240116	1645	5.47	20240805	1.51	N	017900	500	289 억	10397888	N	N	0	N	N
66	20241119	160315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1740	22	2	1.28	88756675	51357	72.14	1722	1742	1714	2230	1203	1718	1728.23	17.93	8025	1780	1748	1721	1689	1662	1765	1706	290	512	500	1090	1	1	57943763	1008	-102.35	0.40	12	0.09	-17.00	4305.00	3360	20240116	-48.21	1645	20240805	5.78	3360	-48.21	20240116	1645	5.78	20240805	3360	-48.21	20240116	1645	5.78	20240805	1.52	N	017900	500	289 억	10389855	N	N	13	N	N
67	20241119	150318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1726	8	2	0.47	74416468	43075	60.51	1722	1742	1714	2230	1203	1718	1727.60	17.93	6776	1780	1748	1721	1689	1662	1765	1706	290	512	500	1090	1	1	57943763	1000	-101.53	0.40	12	0.07	-17.00	4305.00	3360	20240116	-48.63	1645	20240805	4.92	3360	-48.63	20240116	1645	4.92	20240805	3360	-48.63	20240116	1645	4.92	20240805	1.52	N	017900	500	289 억	10389855	N	N	13	N	N
68	20241119	140316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1735	17	2	0.99	72197432	41790	58.70	1722	1742	1714	2230	1203	1718	1727.62	17.93	6698	1780	1748	1721	1689	1662	1765	1706	290	512	500	1090	1	1	57943763	1005	-102.06	0.40	12	0.07	-17.00	4305.00	3360	20240116	-48.36	1645	20240805	5.47	3360	-48.36	20240116	1645	5.47	20240805	3360	-48.36	20240116	1645	5.47	20240805	1.52	N	017900	500	289 억	10389855	N	N	13	N	N
69	20241119	130318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1727	9	2	0.52	58858824	34089	47.89	1722	1742	1714	2230	1203	1718	1726.62	17.93	6633	1780	1748	1721	1689	1662	1765	1706	290	512	500	1090	1	1	57943763	1001	-101.59	0.40	12	0.06	-17.00	4305.00	3360	20240116	-48.60	1645	20240805	4.98	3360	-48.60	20240116	1645	4.98	20240805	3360	-48.60	20240116	1645	4.98	20240805	1.52	N	017900	500	289 억	10389855	N	N	13	N	N
70	20241119	120315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1729	11	2	0.64	44567656	25816	36.26	1722	1742	1714	2230	1203	1718	1726.36	17.93	5801	1780	1748	1721	1689	1662	1765	1706	290	512	500	1090	1	1	57943763	1002	-101.71	0.40	12	0.04	-17.00	4305.00	3360	20240116	-48.54	1645	20240805	5.11	3360	-48.54	20240116	1645	5.11	20240805	3360	-48.54	20240116	1645	5.11	20240805	1.52	N	017900	500	289 억	10389855	N	N	13	N	N
71	20241119	110318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1728	10	2	0.58	32749963	18975	26.65	1722	1742	1714	2230	1203	1718	1725.95	17.93	4197	1780	1748	1721	1689	1662	1765	1706	290	512	500	1090	1	1	57943763	1001	-101.65	0.40	12	0.03	-17.00	4305.00	3360	20240116	-48.57	1645	20240805	5.05	3360	-48.57	20240116	1645	5.05	20240805	3360	-48.57	20240116	1645	5.05	20240805	1.52	N	017900	500	289 억	10389855	N	N	13	N	N
72	20241119	100325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1722	4	2	0.23	29005754	16805	23.61	1722	1742	1714	2230	1203	1718	1726.02	17.93	4201	1780	1748	1721	1689	1662	1765	1706	290	512	500	1090	1	1	57943763	998	-101.29	0.40	12	0.03	-17.00	4305.00	3360	20240116	-48.75	1645	20240805	4.68	3360	-48.75	20240116	1645	4.68	20240805	3360	-48.75	20240116	1645	4.68	20240805	1.52	N	017900	500	289 억	10389855	N	N	13	N	N
73	20241119	090324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1722	4	2	0.23	804174	467	0.66	1722	1722	1722	2230	1203	1718	1722.00	17.93	-70	1780	1748	1721	1689	1662	1765	1706	290	512	500	1090	1	1	57943763	998	-101.29	0.40	12	0.00	-17.00	4305.00	3360	20240116	-48.75	1645	20240805	4.68	3360	-48.75	20240116	1645	4.68	20240805	3360	-48.75	20240116	1645	4.68	20240805	1.52	N	017900	500	289 억	10389855	N	N	13	N	N
74	20241118	160315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1718	18	2	1.06	121867001	70938	90.35	1700	1753	1694	2210	1190	1700	1717.94	17.89	24934	1743	1721	1692	1670	1641	1732	1681	290	510	500	1080	1	1	57943763	995	-101.06	0.40	12	0.12	-17.00	4305.00	3360	20240116	-48.87	1645	20240805	4.44	3360	-48.87	20240116	1645	4.44	20240805	3360	-48.87	20240116	1645	4.44	20240805	1.54	N	017900	500	289 억	10366902	N	N	13	N	N
75	20241118	150317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1717	17	2	1.00	112800237	65655	83.62	1700	1753	1694	2210	1190	1700	1718.08	17.89	24346	1743	1721	1692	1670	1641	1732	1681	290	510	500	1080	1	1	57943763	995	-101.00	0.40	12	0.11	-17.00	4305.00	3360	20240116	-48.90	1645	20240805	4.38	3360	-48.90	20240116	1645	4.38	20240805	3360	-48.90	20240116	1645	4.38	20240805	1.54	N	017900	500	289 억	10366902	N	N	0	N	N
76	20241118	140317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1721	21	2	1.24	97898707	56967	72.56	1700	1753	1694	2210	1190	1700	1718.52	17.89	24212	1743	1721	1692	1670	1641	1732	1681	290	510	500	1080	1	1	57943763	997	-101.24	0.40	12	0.10	-17.00	4305.00	3360	20240116	-48.78	1645	20240805	4.62	3360	-48.78	20240116	1645	4.62	20240805	3360	-48.78	20240116	1645	4.62	20240805	1.54	N	017900	500	289 억	10366902	N	N	0	N	N
77	20241118	130316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1723	23	2	1.35	85757073	49901	63.56	1700	1753	1694	2210	1190	1700	1718.54	17.89	24390	1743	1721	1692	1670	1641	1732	1681	290	510	500	1080	1	1	57943763	998	-101.35	0.40	12	0.09	-17.00	4305.00	3360	20240116	-48.72	1645	20240805	4.74	3360	-48.72	20240116	1645	4.74	20240805	3360	-48.72	20240116	1645	4.74	20240805	1.54	N	017900	500	289 억	10366902	N	N	0	N	N
78	20241118	120318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1729	29	2	1.71	80496451	46842	59.66	1700	1753	1694	2210	1190	1700	1718.47	17.89	24071	1743	1721	1692	1670	1641	1732	1681	290	510	500	1080	1	1	57943763	1002	-101.71	0.40	12	0.08	-17.00	4305.00	3360	20240116	-48.54	1645	20240805	5.11	3360	-48.54	20240116	1645	5.11	20240805	3360	-48.54	20240116	1645	5.11	20240805	1.54	N	017900	500	289 억	10366902	N	N	0	N	N
79	20241118	110317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1732	32	2	1.88	71777765	41781	53.22	1700	1753	1694	2210	1190	1700	1717.95	17.89	22949	1743	1721	1692	1670	1641	1732	1681	290	510	500	1080	1	1	57943763	1004	-101.88	0.40	12	0.07	-17.00	4305.00	3360	20240116	-48.45	1645	20240805	5.29	3360	-48.45	20240116	1645	5.29	20240805	3360	-48.45	20240116	1645	5.29	20240805	1.54	N	017900	500	289 억	10366902	N	N	0	N	N
80	20241118	100318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1744	44	2	2.59	43471141	25278	32.20	1700	1753	1694	2210	1190	1700	1719.72	17.89	13481	1743	1721	1692	1670	1641	1732	1681	290	510	500	1080	1	1	57943763	1011	-102.59	0.41	12	0.04	-17.00	4305.00	3360	20240116	-48.10	1645	20240805	6.02	3360	-48.10	20240116	1645	6.02	20240805	3360	-48.10	20240116	1645	6.02	20240805	1.54	N	017900	500	289 억	10366902	N	N	0	N	N
81	20241118	090314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1715	15	2	0.88	616980	361	0.46	1700	1715	1700	2210	1190	1700	1709.09	17.89	-256	1743	1721	1692	1670	1641	1732	1681	290	510	500	1080	1	1	57943763	994	-100.88	0.40	12	0.00	-17.00	4305.00	3360	20240116	-48.96	1645	20240805	4.26	3360	-48.96	20240116	1645	4.26	20240805	3360	-48.96	20240116	1645	4.26	20240805	1.54	N	017900	500	289 억	10366902	N	N	0	N	N
82	20241115	160324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1700	15	2	0.89	132501093	78458	86.28	1675	1714	1663	2190	1180	1685	1688.82	17.88	4797	1727	1706	1688	1667	1649	1716	1677	290	505	500	1070	1	1	57943763	985	-100.00	0.39	12	0.14	-17.00	4305.00	3360	20240116	-49.40	1645	20240805	3.34	3360	-49.40	20240116	1645	3.34	20240805	3360	-49.40	20240116	1645	3.34	20240805	1.59	N	017900	500	289 억	10361241	N	N	0	N	N
83	20241115	150330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1714	29	2	1.72	127056520	75259	82.76	1675	1714	1663	2190	1180	1685	1688.26	17.88	4284	1727	1706	1688	1667	1649	1716	1677	290	505	500	1070	1	1	57943763	993	-100.82	0.40	12	0.13	-17.00	4305.00	3360	20240116	-48.99	1645	20240805	4.19	3360	-48.99	20240116	1645	4.19	20240805	3360	-48.99	20240116	1645	4.19	20240805	1.59	N	017900	500	289 억	10361241	N	N	0	N	N
84	20241115	140329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1710	25	2	1.48	102761143	61052	67.14	1675	1710	1663	2190	1180	1685	1683.17	17.88	2221	1727	1706	1688	1667	1649	1716	1677	290	505	500	1070	1	1	57943763	991	-100.59	0.40	12	0.11	-17.00	4305.00	3360	20240116	-49.11	1645	20240805	3.95	3360	-49.11	20240116	1645	3.95	20240805	3360	-49.11	20240116	1645	3.95	20240805	1.59	N	017900	500	289 억	10361241	N	N	0	N	N
85	20241115	130328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1710	25	2	1.48	97293307	57846	63.61	1675	1710	1663	2190	1180	1685	1681.94	17.88	2161	1727	1706	1688	1667	1649	1716	1677	290	505	500	1070	1	1	57943763	991	-100.59	0.40	12	0.10	-17.00	4305.00	3360	20240116	-49.11	1645	20240805	3.95	3360	-49.11	20240116	1645	3.95	20240805	3360	-49.11	20240116	1645	3.95	20240805	1.59	N	017900	500	289 억	10361241	N	N	0	N	N
86	20241115	120328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1684	-1	5	-0.06	60962862	36396	40.02	1675	1693	1663	2190	1180	1685	1674.99	17.88	-3058	1727	1706	1688	1667	1649	1716	1677	290	505	500	1070	1	1	57943763	976	-99.06	0.39	12	0.06	-17.00	4305.00	3360	20240116	-49.88	1645	20240805	2.37	3360	-49.88	20240116	1645	2.37	20240805	3360	-49.88	20240116	1645	2.37	20240805	1.59	N	017900	500	289 억	10361241	N	N	0	N	N
87	20241115	110323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1684	-1	5	-0.06	59939283	35788	39.35	1675	1693	1663	2190	1180	1685	1674.84	17.88	-3034	1727	1706	1688	1667	1649	1716	1677	290	505	500	1070	1	1	57943763	976	-99.06	0.39	12	0.06	-17.00	4305.00	3360	20240116	-49.88	1645	20240805	2.37	3360	-49.88	20240116	1645	2.37	20240805	3360	-49.88	20240116	1645	2.37	20240805	1.59	N	017900	500	289 억	10361241	N	N	0	N	N
88	20241115	100323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1670	-15	5	-0.89	33423010	19894	21.88	1675	1693	1670	2190	1180	1685	1680.05	17.88	-1122	1727	1706	1688	1667	1649	1716	1677	290	505	500	1070	1	1	57943763	968	-98.24	0.39	12	0.03	-17.00	4305.00	3360	20240116	-50.30	1645	20240805	1.52	3360	-50.30	20240116	1645	1.52	20240805	3360	-50.30	20240116	1645	1.52	20240805	1.59	N	017900	500	289 억	10361241	N	N	0	N	N
89	20241115	090343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1688	3	2	0.18	4575875	2719	2.99	1675	1688	1675	2190	1180	1685	1682.93	17.88	1100	1727	1706	1688	1667	1649	1716	1677	290	505	500	1070	1	1	57943763	978	-99.29	0.39	12	0.00	-17.00	4305.00	3360	20240116	-49.76	1645	20240805	2.61	3360	-49.76	20240116	1645	2.61	20240805	3360	-49.76	20240116	1645	2.61	20240805	1.59	N	017900	500	289 억	10361241	N	N	0	N	N
90	20241114	160320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1693	-8	5	-0.47	128137259	75660	33.52	1670	1709	1670	2210	1191	1701	1693.47	17.88	3836	1839	1769	1715	1645	1591	1743	1619	290	509	500	1080	1	1	57943763	981	-99.59	0.39	12	0.13	-17.00	4305.00	3360	20240116	-49.61	1645	20240805	2.92	3360	-49.61	20240116	1645	2.92	20240805	3360	-49.61	20240116	1645	2.92	20240805	1.60	N	017900	500	289 억	10359939	N	N	0	N	N
91	20241114	150322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1704	3	2	0.18	98411824	58149	25.76	1670	1709	1670	2210	1191	1701	1692.23	17.88	3391	1839	1769	1715	1645	1591	1743	1619	290	509	500	1080	1	1	57943763	987	-100.24	0.40	12	0.10	-17.00	4305.00	3360	20240116	-49.29	1645	20240805	3.59	3360	-49.29	20240116	1645	3.59	20240805	3360	-49.29	20240116	1645	3.59	20240805	1.60	N	017900	500	289 억	10359939	N	N	0	N	N
92	20241114	140319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1699	-2	5	-0.12	86692798	51260	22.71	1670	1709	1670	2210	1191	1701	1691.00	17.88	3688	1839	1769	1715	1645	1591	1743	1619	290	509	500	1080	1	1	57943763	984	-99.94	0.39	12	0.09	-17.00	4305.00	3360	20240116	-49.43	1645	20240805	3.28	3360	-49.43	20240116	1645	3.28	20240805	3360	-49.43	20240116	1645	3.28	20240805	1.60	N	017900	500	289 억	10359939	N	N	0	N	N
93	20241114	130319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1694	-7	5	-0.41	79318017	46915	20.78	1670	1709	1670	2210	1191	1701	1690.40	17.88	1421	1839	1769	1715	1645	1591	1743	1619	290	509	500	1080	1	1	57943763	982	-99.65	0.39	12	0.08	-17.00	4305.00	3360	20240116	-49.58	1645	20240805	2.98	3360	-49.58	20240116	1645	2.98	20240805	3360	-49.58	20240116	1645	2.98	20240805	1.60	N	017900	500	289 억	10359939	N	N	0	N	N
94	20241114	120319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1698	-3	5	-0.18	75375229	44588	19.75	1670	1709	1670	2210	1191	1701	1690.19	17.88	817	1839	1769	1715	1645	1591	1743	1619	290	509	500	1080	1	1	57943763	984	-99.88	0.39	12	0.08	-17.00	4305.00	3360	20240116	-49.46	1645	20240805	3.22	3360	-49.46	20240116	1645	3.22	20240805	3360	-49.46	20240116	1645	3.22	20240805	1.60	N	017900	500	289 억	10359939	N	N	0	N	N
95	20241114	110321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1709	8	2	0.47	39760743	23574	10.44	1670	1709	1670	2210	1191	1701	1685.86	17.88	1592	1839	1769	1715	1645	1591	1743	1619	290	509	500	1080	1	1	57943763	990	-100.53	0.40	12	0.04	-17.00	4305.00	3360	20240116	-49.14	1645	20240805	3.89	3360	-49.14	20240116	1645	3.89	20240805	3360	-49.14	20240116	1645	3.89	20240805	1.60	N	017900	500	289 억	10359939	N	N	0	N	N
96	20241114	100331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1700	-1	5	-0.06	17068644	10174	4.51	1670	1700	1670	2210	1191	1701	1674.54	17.88	1306	1839	1769	1715	1645	1591	1743	1619	290	509	500	1080	1	1	57943763	985	-100.00	0.39	12	0.02	-17.00	4305.00	3360	20240116	-49.40	1645	20240805	3.34	3360	-49.40	20240116	1645	3.34	20240805	3360	-49.40	20240116	1645	3.34	20240805	1.60	N	017900	500	289 억	10359939	N	N	0	N	N
97	20241114	090317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1701	0	3	0.00	0	0	0.00	0	0	0	2210	1191	1701	0.00	17.88	0	1839	1769	1715	1645	1591	1743	1619	290	509	500	1080	1	1	57943763	986	-100.06	0.40	12	0.00	-17.00	4305.00	3360	20240116	-49.38	1645	20240805	3.40	3360	-49.38	20240116	1645	3.40	20240805	3360	-49.38	20240116	1645	3.40	20240805	1.60	N	017900	500	289 억	10359939	N	N	0	N	N
98	20241112	160312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1778	-55	5	-3.00	240722818	134719	190.96	1821	1836	1762	2380	1284	1833	1786.85	18.03	-47601	1897	1865	1841	1809	1785	1853	1797	290	547	500	1170	1	1	57943763	1030	-104.59	0.41	12	0.23	-17.00	4305.00	3360	20240116	-47.08	1645	20240805	8.09	3360	-47.08	20240116	1645	8.09	20240805	3360	-47.08	20240116	1645	8.09	20240805	1.62	N	017900	500	289 억	10445434	N	N	0	N	N
99	20241112	150313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1770	-63	5	-3.44	232762541	130230	184.60	1821	1836	1762	2380	1284	1833	1787.32	18.03	-47231	1897	1865	1841	1809	1785	1853	1797	290	547	500	1170	1	1	57943763	1026	-104.12	0.41	12	0.22	-17.00	4305.00	3360	20240116	-47.32	1645	20240805	7.60	3360	-47.32	20240116	1645	7.60	20240805	3360	-47.32	20240116	1645	7.60	20240805	1.62	N	017900	500	289 억	10445434	N	N	0	N	N
100	20241112	140316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1772	-61	5	-3.33	195572080	109169	154.74	1821	1836	1765	2380	1284	1833	1791.46	18.03	-41843	1897	1865	1841	1809	1785	1853	1797	290	547	500	1170	1	1	57943763	1027	-104.24	0.41	12	0.19	-17.00	4305.00	3360	20240116	-47.26	1645	20240805	7.72	3360	-47.26	20240116	1645	7.72	20240805	3360	-47.26	20240116	1645	7.72	20240805	1.62	N	017900	500	289 억	10445434	N	N	0	N	N
101	20241112	130313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1780	-53	5	-2.89	164656962	91680	129.95	1821	1836	1772	2380	1284	1833	1796.00	18.03	-41034	1897	1865	1841	1809	1785	1853	1797	290	547	500	1170	1	1	57943763	1031	-104.71	0.41	12	0.16	-17.00	4305.00	3360	20240116	-47.02	1645	20240805	8.21	3360	-47.02	20240116	1645	8.21	20240805	3360	-47.02	20240116	1645	8.21	20240805	1.62	N	017900	500	289 억	10445434	N	N	0	N	N
102	20241112	120314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1794	-39	5	-2.13	113080340	62773	88.98	1821	1836	1788	2380	1284	1833	1801.42	18.03	-32609	1897	1865	1841	1809	1785	1853	1797	290	547	500	1170	1	1	57943763	1040	-105.53	0.42	12	0.11	-17.00	4305.00	3360	20240116	-46.61	1645	20240805	9.06	3360	-46.61	20240116	1645	9.06	20240805	3360	-46.61	20240116	1645	9.06	20240805	1.62	N	017900	500	289 억	10445434	N	N	0	N	N
103	20241112	110313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1794	-39	5	-2.13	82438362	45681	64.75	1821	1836	1788	2380	1284	1833	1804.65	18.03	-21841	1897	1865	1841	1809	1785	1853	1797	290	547	500	1170	1	1	57943763	1040	-105.53	0.42	12	0.08	-17.00	4305.00	3360	20240116	-46.61	1645	20240805	9.06	3360	-46.61	20240116	1645	9.06	20240805	3360	-46.61	20240116	1645	9.06	20240805	1.62	N	017900	500	289 억	10445434	N	N	0	N	N
104	20241112	100313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1795	-38	5	-2.07	70629864	39101	55.42	1821	1836	1789	2380	1284	1833	1806.34	18.03	-23058	1897	1865	1841	1809	1785	1853	1797	290	547	500	1170	1	1	57943763	1040	-105.59	0.42	12	0.07	-17.00	4305.00	3360	20240116	-46.58	1645	20240805	9.12	3360	-46.58	20240116	1645	9.12	20240805	3360	-46.58	20240116	1645	9.12	20240805	1.62	N	017900	500	289 억	10445434	N	N	0	N	N
105	20241112	090312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1821	-12	5	-0.65	7253200	3983	5.65	1821	1836	1821	2380	1284	1833	1821.04	18.03	-537	1897	1865	1841	1809	1785	1853	1797	290	547	500	1170	1	1	57943763	1055	-107.12	0.42	12	0.01	-17.00	4305.00	3360	20240116	-45.80	1645	20240805	10.70	3360	-45.80	20240116	1645	10.70	20240805	3360	-45.80	20240116	1645	10.70	20240805	1.62	N	017900	500	289 억	10445434	N	N	0	N	N
106	20241111	160311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1833	-37	5	-1.98	129413319	70539	192.66	1870	1873	1817	2430	1309	1870	1834.64	18.05	-11941	1884	1877	1870	1863	1856	1880	1866	290	560	500	1190	1	1	57943763	1062	-107.82	0.43	12	0.12	-17.00	4305.00	3360	20240116	-45.45	1645	20240805	11.43	3360	-45.45	20240116	1645	11.43	20240805	3360	-45.45	20240116	1645	11.43	20240805	1.62	N	017900	500	289 억	10458089	N	N	15	N	N
107	20241111	150321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1833	-37	5	-1.98	123502148	67308	183.83	1870	1873	1817	2430	1309	1870	1834.88	18.05	-12296	1884	1877	1870	1863	1856	1880	1866	290	560	500	1190	1	1	57943763	1062	-107.82	0.43	12	0.12	-17.00	4305.00	3360	20240116	-45.45	1645	20240805	11.43	3360	-45.45	20240116	1645	11.43	20240805	3360	-45.45	20240116	1645	11.43	20240805	1.62	N	017900	500	289 억	10458089	N	N	15	N	N
108	20241111	140314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1830	-40	5	-2.14	103507513	56356	153.92	1870	1873	1817	2430	1309	1870	1836.67	18.05	-12128	1884	1877	1870	1863	1856	1880	1866	290	560	500	1190	1	1	57943763	1060	-107.65	0.43	12	0.10	-17.00	4305.00	3360	20240116	-45.54	1645	20240805	11.25	3360	-45.54	20240116	1645	11.25	20240805	3360	-45.54	20240116	1645	11.25	20240805	1.62	N	017900	500	289 억	10458089	N	N	15	N	N
109	20241111	130313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1832	-38	5	-2.03	83025923	45128	123.25	1870	1873	1817	2430	1309	1870	1839.79	18.05	-12378	1884	1877	1870	1863	1856	1880	1866	290	560	500	1190	1	1	57943763	1062	-107.76	0.43	12	0.08	-17.00	4305.00	3360	20240116	-45.48	1645	20240805	11.37	3360	-45.48	20240116	1645	11.37	20240805	3360	-45.48	20240116	1645	11.37	20240805	1.62	N	017900	500	289 억	10458089	N	N	15	N	N
110	20241111	120312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1824	-46	5	-2.46	73126678	39700	108.43	1870	1873	1817	2430	1309	1870	1841.98	18.05	-10296	1884	1877	1870	1863	1856	1880	1866	290	560	500	1190	1	1	57943763	1057	-107.29	0.42	12	0.07	-17.00	4305.00	3360	20240116	-45.71	1645	20240805	10.88	3360	-45.71	20240116	1645	10.88	20240805	3360	-45.71	20240116	1645	10.88	20240805	1.62	N	017900	500	289 억	10458089	N	N	15	N	N
111	20241111	110312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1839	-31	5	-1.66	69474719	37705	102.98	1870	1873	1817	2430	1309	1870	1842.59	18.05	-9532	1884	1877	1870	1863	1856	1880	1866	290	560	500	1190	1	1	57943763	1066	-108.18	0.43	12	0.07	-17.00	4305.00	3360	20240116	-45.27	1645	20240805	11.79	3360	-45.27	20240116	1645	11.79	20240805	3360	-45.27	20240116	1645	11.79	20240805	1.62	N	017900	500	289 억	10458089	N	N	15	N	N
112	20241111	100310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1841	-29	5	-1.55	52393600	28347	77.42	1870	1873	1827	2430	1309	1870	1848.29	18.05	-9488	1884	1877	1870	1863	1856	1880	1866	290	560	500	1190	1	1	57943763	1067	-108.29	0.43	12	0.05	-17.00	4305.00	3360	20240116	-45.21	1645	20240805	11.91	3360	-45.21	20240116	1645	11.91	20240805	3360	-45.21	20240116	1645	11.91	20240805	1.62	N	017900	500	289 억	10458089	N	N	15	N	N
113	20241111	090310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1861	-9	5	-0.48	1858157	997	2.72	1870	1870	1861	2430	1309	1870	1863.75	18.05	-976	1884	1877	1870	1863	1856	1880	1866	290	560	500	1190	1	1	57943763	1078	-109.47	0.43	12	0.00	-17.00	4305.00	3360	20240116	-44.61	1645	20240805	13.13	3360	-44.61	20240116	1645	13.13	20240805	3360	-44.61	20240116	1645	13.13	20240805	1.62	N	017900	500	289 억	10458089	N	N	15	N	N
114	20241108	160308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1870	3	2	0.16	67359989	36042	136.19	1867	1877	1863	2425	1307	1867	1868.93	18.04	6460	1897	1881	1864	1848	1831	1890	1857	290	558	500	1190	1	1	57943763	1084	-110.00	0.43	12	0.06	-17.00	4305.00	3360	20240116	-44.35	1645	20240805	13.68	3360	-44.35	20240116	1645	13.68	20240805	3360	-44.35	20240116	1645	13.68	20240805	1.62	N	017900	500	289 억	10453853	N	N	15	N	N
115	20241108	150314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1871	4	2	0.21	53847873	28802	108.83	1867	1877	1865	2425	1307	1867	1869.59	18.04	6039	1897	1881	1864	1848	1831	1890	1857	290	558	500	1190	1	1	57943763	1084	-110.06	0.43	12	0.05	-17.00	4305.00	3360	20240116	-44.32	1645	20240805	13.74	3360	-44.32	20240116	1645	13.74	20240805	3360	-44.32	20240116	1645	13.74	20240805	1.62	N	017900	500	289 억	10453853	N	N	14	N	N
116	20241108	140311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1873	6	2	0.32	44321952	23702	89.56	1867	1877	1865	2425	1307	1867	1869.97	18.04	5522	1897	1881	1864	1848	1831	1890	1857	290	558	500	1190	1	1	57943763	1085	-110.18	0.44	12	0.04	-17.00	4305.00	3360	20240116	-44.26	1645	20240805	13.86	3360	-44.26	20240116	1645	13.86	20240805	3360	-44.26	20240116	1645	13.86	20240805	1.62	N	017900	500	289 억	10453853	N	N	14	N	N
117	20241108	130310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1876	9	2	0.48	32158455	17203	65.01	1867	1877	1865	2425	1307	1867	1869.35	18.04	4612	1897	1881	1864	1848	1831	1890	1857	290	558	500	1190	1	1	57943763	1087	-110.35	0.44	12	0.03	-17.00	4305.00	3360	20240116	-44.17	1645	20240805	14.04	3360	-44.17	20240116	1645	14.04	20240805	3360	-44.17	20240116	1645	14.04	20240805	1.62	N	017900	500	289 억	10453853	N	N	14	N	N
118	20241108	120313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1871	4	2	0.21	28765707	15392	58.16	1867	1877	1865	2425	1307	1867	1868.87	18.04	3451	1897	1881	1864	1848	1831	1890	1857	290	558	500	1190	1	1	57943763	1084	-110.06	0.43	12	0.03	-17.00	4305.00	3360	20240116	-44.32	1645	20240805	13.74	3360	-44.32	20240116	1645	13.74	20240805	3360	-44.32	20240116	1645	13.74	20240805	1.62	N	017900	500	289 억	10453853	N	N	14	N	N
119	20241108	110313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1875	8	2	0.43	26259978	14055	53.11	1867	1877	1865	2425	1307	1867	1868.37	18.04	2810	1897	1881	1864	1848	1831	1890	1857	290	558	500	1190	1	1	57943763	1086	-110.29	0.44	12	0.02	-17.00	4305.00	3360	20240116	-44.20	1645	20240805	13.98	3360	-44.20	20240116	1645	13.98	20240805	3360	-44.20	20240116	1645	13.98	20240805	1.62	N	017900	500	289 억	10453853	N	N	14	N	N
120	20241108	100313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1875	8	2	0.43	22975375	12301	46.48	1867	1877	1865	2425	1307	1867	1867.76	18.04	1781	1897	1881	1864	1848	1831	1890	1857	290	558	500	1190	1	1	57943763	1086	-110.29	0.44	12	0.02	-17.00	4305.00	3360	20240116	-44.20	1645	20240805	13.98	3360	-44.20	20240116	1645	13.98	20240805	3360	-44.20	20240116	1645	13.98	20240805	1.62	N	017900	500	289 억	10453853	N	N	14	N	N
121	20241108	090309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1867	0	3	0.00	1932345	1035	3.91	1867	1867	1867	2425	1307	1867	1867.00	18.04	-150	1897	1881	1864	1848	1831	1890	1857	290	558	500	1190	1	1	57943763	1082	-109.82	0.43	12	0.00	-17.00	4305.00	3360	20240116	-44.43	1645	20240805	13.50	3360	-44.43	20240116	1645	13.50	20240805	3360	-44.43	20240116	1645	13.50	20240805	1.62	N	017900	500	289 억	10453853	N	N	14	N	N
122	20241107	160309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1867	7	2	0.38	49193480	26362	46.26	1847	1880	1847	2415	1302	1860	1866.03	18.03	4566	1891	1875	1860	1844	1829	1868	1837	290	555	500	1190	1	1	57943763	1082	-109.82	0.43	12	0.05	-17.00	4305.00	3360	20240116	-44.43	1645	20240805	13.50	3360	-44.43	20240116	1645	13.50	20240805	3360	-44.43	20240116	1645	13.50	20240805	1.61	N	017900	500	289 억	10449746	N	N	14	N	N
123	20241107	150310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1868	8	2	0.43	46239946	24780	43.49	1847	1880	1847	2415	1302	1860	1866.02	18.03	4704	1891	1875	1860	1844	1829	1868	1837	290	555	500	1190	1	1	57943763	1082	-109.88	0.43	12	0.04	-17.00	4305.00	3360	20240116	-44.40	1645	20240805	13.56	3360	-44.40	20240116	1645	13.56	20240805	3360	-44.40	20240116	1645	13.56	20240805	1.61	N	017900	500	289 억	10449746	N	N	18	N	N
124	20241107	140312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1869	9	2	0.48	39675794	21256	37.30	1847	1880	1847	2415	1302	1860	1866.57	18.03	4081	1891	1875	1860	1844	1829	1868	1837	290	555	500	1190	1	1	57943763	1083	-109.94	0.43	12	0.04	-17.00	4305.00	3360	20240116	-44.38	1645	20240805	13.62	3360	-44.38	20240116	1645	13.62	20240805	3360	-44.38	20240116	1645	13.62	20240805	1.61	N	017900	500	289 억	10449746	N	N	18	N	N
125	20241107	130313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1870	10	2	0.54	38666472	20716	36.36	1847	1880	1847	2415	1302	1860	1866.50	18.03	3776	1891	1875	1860	1844	1829	1868	1837	290	555	500	1190	1	1	57943763	1084	-110.00	0.43	12	0.04	-17.00	4305.00	3360	20240116	-44.35	1645	20240805	13.68	3360	-44.35	20240116	1645	13.68	20240805	3360	-44.35	20240116	1645	13.68	20240805	1.61	N	017900	500	289 억	10449746	N	N	18	N	N
126	20241107	120311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1878	18	2	0.97	36382654	19497	34.22	1847	1880	1847	2415	1302	1860	1866.06	18.03	3335	1891	1875	1860	1844	1829	1868	1837	290	555	500	1190	1	1	57943763	1088	-110.47	0.44	12	0.03	-17.00	4305.00	3360	20240116	-44.11	1645	20240805	14.16	3360	-44.11	20240116	1645	14.16	20240805	3360	-44.11	20240116	1645	14.16	20240805	1.61	N	017900	500	289 억	10449746	N	N	18	N	N
127	20241107	110311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1865	5	2	0.27	14568371	7840	13.76	1847	1866	1847	2415	1302	1860	1858.21	18.03	501	1891	1875	1860	1844	1829	1868	1837	290	555	500	1190	1	1	57943763	1081	-109.71	0.43	12	0.01	-17.00	4305.00	3360	20240116	-44.49	1645	20240805	13.37	3360	-44.49	20240116	1645	13.37	20240805	3360	-44.49	20240116	1645	13.37	20240805	1.61	N	017900	500	289 억	10449746	N	N	18	N	N
128	20241107	100310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1860	0	3	0.00	9670210	5211	9.15	1847	1860	1847	2415	1302	1860	1855.73	18.03	1	1891	1875	1860	1844	1829	1868	1837	290	555	500	1190	1	1	57943763	1078	-109.41	0.43	12	0.01	-17.00	4305.00	3360	20240116	-44.64	1645	20240805	13.07	3360	-44.64	20240116	1645	13.07	20240805	3360	-44.64	20240116	1645	13.07	20240805	1.61	N	017900	500	289 억	10449746	N	N	18	N	N
129	20241107	090310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1847	-13	5	-0.70	1486848	805	1.41	1847	1847	1847	2415	1302	1860	1847.00	18.03	0	1891	1875	1860	1844	1829	1868	1837	290	555	500	1190	1	1	57943763	1070	-108.65	0.43	12	0.00	-17.00	4305.00	3360	20240116	-45.03	1645	20240805	12.28	3360	-45.03	20240116	1645	12.28	20240805	3360	-45.03	20240116	1645	12.28	20240805	1.61	N	017900	500	289 억	10449746	N	N	18	N	N
130	20241106	160311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1860	-11	5	-0.59	104338330	55995	148.74	1871	1876	1845	2430	1310	1871	1863.35	18.04	-3316	1890	1880	1862	1852	1834	1885	1857	290	559	500	1190	1	1	57943763	1078	-109.41	0.43	12	0.10	-17.00	4305.00	3360	20240116	-44.64	1645	20240805	13.07	3360	-44.64	20240116	1645	13.07	20240805	3360	-44.64	20240116	1645	13.07	20240805	1.61	N	017900	500	289 억	10454378	N	N	18	N	N
131	20241106	150320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1850	-21	5	-1.12	97791915	52466	139.37	1871	1876	1845	2430	1310	1871	1863.91	18.04	-2956	1890	1880	1862	1852	1834	1885	1857	290	559	500	1190	1	1	57943763	1072	-108.82	0.43	12	0.09	-17.00	4305.00	3360	20240116	-44.94	1645	20240805	12.46	3360	-44.94	20240116	1645	12.46	20240805	3360	-44.94	20240116	1645	12.46	20240805	1.61	N	017900	500	289 억	10454378	N	N	5	N	N
132	20241106	140318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1853	-18	5	-0.96	93422466	50103	133.09	1871	1876	1845	2430	1310	1871	1864.61	18.04	-2901	1890	1880	1862	1852	1834	1885	1857	290	559	500	1190	1	1	57943763	1074	-109.00	0.43	12	0.09	-17.00	4305.00	3360	20240116	-44.85	1645	20240805	12.64	3360	-44.85	20240116	1645	12.64	20240805	3360	-44.85	20240116	1645	12.64	20240805	1.61	N	017900	500	289 억	10454378	N	N	5	N	N
133	20241106	130318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1863	-8	5	-0.43	80751735	43255	114.90	1871	1876	1855	2430	1310	1871	1866.88	18.04	384	1890	1880	1862	1852	1834	1885	1857	290	559	500	1190	1	1	57943763	1079	-109.59	0.43	12	0.07	-17.00	4305.00	3360	20240116	-44.55	1645	20240805	13.25	3360	-44.55	20240116	1645	13.25	20240805	3360	-44.55	20240116	1645	13.25	20240805	1.61	N	017900	500	289 억	10454378	N	N	5	N	N
134	20241106	120310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1872	1	2	0.05	47743710	25528	67.81	1871	1876	1862	2430	1310	1871	1870.25	18.04	2970	1890	1880	1862	1852	1834	1885	1857	290	559	500	1190	1	1	57943763	1085	-110.12	0.43	12	0.04	-17.00	4305.00	3360	20240116	-44.29	1645	20240805	13.80	3360	-44.29	20240116	1645	13.80	20240805	3360	-44.29	20240116	1645	13.80	20240805	1.61	N	017900	500	289 억	10454378	N	N	5	N	N
135	20241106	110314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1867	-4	5	-0.21	34734592	18566	49.32	1871	1876	1862	2430	1310	1871	1870.87	18.04	1925	1890	1880	1862	1852	1834	1885	1857	290	559	500	1190	1	1	57943763	1082	-109.82	0.43	12	0.03	-17.00	4305.00	3360	20240116	-44.43	1645	20240805	13.50	3360	-44.43	20240116	1645	13.50	20240805	3360	-44.43	20240116	1645	13.50	20240805	1.61	N	017900	500	289 억	10454378	N	N	5	N	N
136	20241106	100314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1872	1	2	0.05	15321748	8187	21.75	1871	1876	1862	2430	1310	1871	1871.47	18.04	419	1890	1880	1862	1852	1834	1885	1857	290	559	500	1190	1	1	57943763	1085	-110.12	0.43	12	0.01	-17.00	4305.00	3360	20240116	-44.29	1645	20240805	13.80	3360	-44.29	20240116	1645	13.80	20240805	3360	-44.29	20240116	1645	13.80	20240805	1.61	N	017900	500	289 억	10454378	N	N	5	N	N
137	20241106	090312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1876	5	2	0.27	872328	466	1.24	1871	1876	1871	2430	1310	1871	1871.95	18.04	-73	1890	1880	1862	1852	1834	1885	1857	290	559	500	1190	1	1	57943763	1087	-110.35	0.44	12	0.00	-17.00	4305.00	3360	20240116	-44.17	1645	20240805	14.04	3360	-44.17	20240116	1645	14.04	20240805	3360	-44.17	20240116	1645	14.04	20240805	1.61	N	017900	500	289 억	10454378	N	N	5	N	N
138	20241105	160306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1871	12	2	0.65	70071563	37641	89.55	1857	1872	1844	2415	1302	1859	1861.58	18.03	9777	1891	1874	1842	1825	1793	1883	1834	290	556	500	1180	1	1	57943763	1084	-110.06	0.43	12	0.06	-17.00	4305.00	3360	20240116	-44.32	1645	20240805	13.74	3360	-44.32	20240116	1645	13.74	20240805	3360	-44.32	20240116	1645	13.74	20240805	1.62	N	017900	500	289 억	10444728	N	N	5	N	N
139	20241105	150311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1868	9	2	0.48	68724871	36921	87.84	1857	1871	1844	2415	1302	1859	1861.40	18.03	9585	1891	1874	1842	1825	1793	1883	1834	290	556	500	1180	1	1	57943763	1082	-109.88	0.43	12	0.06	-17.00	4305.00	3360	20240116	-44.40	1645	20240805	13.56	3360	-44.40	20240116	1645	13.56	20240805	3360	-44.40	20240116	1645	13.56	20240805	1.62	N	017900	500	289 억	10444728	N	N	3	N	N
140	20241105	140309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1864	5	2	0.27	50909714	27384	65.15	1857	1871	1844	2415	1302	1859	1859.10	18.03	8369	1891	1874	1842	1825	1793	1883	1834	290	556	500	1180	1	1	57943763	1080	-109.65	0.43	12	0.05	-17.00	4305.00	3360	20240116	-44.52	1645	20240805	13.31	3360	-44.52	20240116	1645	13.31	20240805	3360	-44.52	20240116	1645	13.31	20240805	1.62	N	017900	500	289 억	10444728	N	N	3	N	N
141	20241105	130310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1868	9	2	0.48	43244805	23281	55.39	1857	1871	1844	2415	1302	1859	1857.51	18.03	7902	1891	1874	1842	1825	1793	1883	1834	290	556	500	1180	1	1	57943763	1082	-109.88	0.43	12	0.04	-17.00	4305.00	3360	20240116	-44.40	1645	20240805	13.56	3360	-44.40	20240116	1645	13.56	20240805	3360	-44.40	20240116	1645	13.56	20240805	1.62	N	017900	500	289 억	10444728	N	N	3	N	N
142	20241105	120310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1869	10	2	0.54	40536548	21829	51.93	1857	1871	1844	2415	1302	1859	1857.00	18.03	7494	1891	1874	1842	1825	1793	1883	1834	290	556	500	1180	1	1	57943763	1083	-109.94	0.43	12	0.04	-17.00	4305.00	3360	20240116	-44.38	1645	20240805	13.62	3360	-44.38	20240116	1645	13.62	20240805	3360	-44.38	20240116	1645	13.62	20240805	1.62	N	017900	500	289 억	10444728	N	N	3	N	N
143	20241105	110303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1866	7	2	0.38	26933883	14525	34.56	1857	1866	1844	2415	1302	1859	1854.31	18.03	4866	1891	1874	1842	1825	1793	1883	1834	290	556	500	1180	1	1	57943763	1081	-109.76	0.43	12	0.03	-17.00	4305.00	3360	20240116	-44.46	1645	20240805	13.43	3360	-44.46	20240116	1645	13.43	20240805	3360	-44.46	20240116	1645	13.43	20240805	1.62	N	017900	500	289 억	10444728	N	N	3	N	N
144	20241105	100308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1849	-10	5	-0.54	14812152	7988	19.00	1857	1862	1847	2415	1302	1859	1854.30	18.03	1569	1891	1874	1842	1825	1793	1883	1834	290	556	500	1180	1	1	57943763	1071	-108.76	0.43	12	0.01	-17.00	4305.00	3360	20240116	-44.97	1645	20240805	12.40	3360	-44.97	20240116	1645	12.40	20240805	3360	-44.97	20240116	1645	12.40	20240805	1.62	N	017900	500	289 억	10444728	N	N	3	N	N
145	20241105	090306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1857	-2	5	-0.11	202413	109	0.26	1857	1857	1857	2415	1302	1859	1857.00	18.03	0	1891	1874	1842	1825	1793	1883	1834	290	556	500	1180	1	1	57943763	1076	-109.24	0.43	12	0.00	-17.00	4305.00	3360	20240116	-44.73	1645	20240805	12.89	3360	-44.73	20240116	1645	12.89	20240805	3360	-44.73	20240116	1645	12.89	20240805	1.62	N	017900	500	289 억	10444728	N	N	3	N	N
146	20241104	160306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1859	30	2	1.64	77178068	42023	114.21	1832	1859	1810	2375	1281	1829	1836.57	18.02	2869	1864	1846	1830	1812	1796	1838	1804	290	546	500	1170	1	1	57943763	1077	-109.35	0.43	12	0.07	-17.00	4305.00	3360	20240116	-44.67	1645	20240805	13.01	3360	-44.67	20240116	1645	13.01	20240805	3360	-44.67	20240116	1645	13.01	20240805	1.62	N	017900	500	289 억	10443950	N	N	3	N	N
147	20241104	150312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1854	25	2	1.37	74332052	40490	110.05	1832	1859	1810	2375	1281	1829	1835.81	18.02	1828	1864	1846	1830	1812	1796	1838	1804	290	546	500	1170	1	1	57943763	1074	-109.06	0.43	12	0.07	-17.00	4305.00	3360	20240116	-44.82	1645	20240805	12.71	3360	-44.82	20240116	1645	12.71	20240805	3360	-44.82	20240116	1645	12.71	20240805	1.62	N	017900	500	289 억	10443950	N	N	2	N	N
148	20241104	140305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1853	24	2	1.31	61597588	33616	91.37	1832	1859	1810	2375	1281	1829	1832.39	18.02	1625	1864	1846	1830	1812	1796	1838	1804	290	546	500	1170	1	1	57943763	1074	-109.00	0.43	12	0.06	-17.00	4305.00	3360	20240116	-44.85	1645	20240805	12.64	3360	-44.85	20240116	1645	12.64	20240805	3360	-44.85	20240116	1645	12.64	20240805	1.62	N	017900	500	289 억	10443950	N	N	2	N	N
149	20241104	130233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1845	16	2	0.87	55088118	30097	81.80	1832	1847	1810	2375	1281	1829	1830.35	18.02	1193	1864	1846	1830	1812	1796	1838	1804	290	546	500	1170	1	1	57943763	1069	-108.53	0.43	12	0.05	-17.00	4305.00	3360	20240116	-45.09	1645	20240805	12.16	3360	-45.09	20240116	1645	12.16	20240805	3360	-45.09	20240116	1645	12.16	20240805	1.62	N	017900	500	289 억	10443950	N	N	2	N	N
150	20241104	120301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1840	11	2	0.60	48055871	26279	71.42	1832	1847	1810	2375	1281	1829	1828.68	18.02	1026	1864	1846	1830	1812	1796	1838	1804	290	546	500	1170	1	1	57943763	1066	-108.24	0.43	12	0.05	-17.00	4305.00	3360	20240116	-45.24	1645	20240805	11.85	3360	-45.24	20240116	1645	11.85	20240805	3360	-45.24	20240116	1645	11.85	20240805	1.62	N	017900	500	289 억	10443950	N	N	2	N	N
151	20241104	110300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1840	11	2	0.60	45979314	25148	68.35	1832	1847	1810	2375	1281	1829	1828.35	18.02	575	1864	1846	1830	1812	1796	1838	1804	290	546	500	1170	1	1	57943763	1066	-108.24	0.43	12	0.04	-17.00	4305.00	3360	20240116	-45.24	1645	20240805	11.85	3360	-45.24	20240116	1645	11.85	20240805	3360	-45.24	20240116	1645	11.85	20240805	1.62	N	017900	500	289 억	10443950	N	N	2	N	N
152	20241104	100259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1838	9	2	0.49	16338718	8968	24.37	1832	1847	1810	2375	1281	1829	1821.89	18.02	-323	1864	1846	1830	1812	1796	1838	1804	290	546	500	1170	1	1	57943763	1065	-108.12	0.43	12	0.02	-17.00	4305.00	3360	20240116	-45.30	1645	20240805	11.73	3360	-45.30	20240116	1645	11.73	20240805	3360	-45.30	20240116	1645	11.73	20240805	1.62	N	017900	500	289 억	10443950	N	N	2	N	N
153	20241104	090300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1832	3	2	0.16	7328	4	0.01	1832	1832	1832	2375	1281	1829	1832.00	18.02	0	1864	1846	1830	1812	1796	1838	1804	290	546	500	1170	1	1	57943763	1062	-107.76	0.43	12	0.00	-17.00	4305.00	3360	20240116	-45.48	1645	20240805	11.37	3360	-45.48	20240116	1645	11.37	20240805	3360	-45.48	20240116	1645	11.37	20240805	1.62	N	017900	500	289 억	10443950	N	N	2	N	N
154	20241101	160253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1829	-3	5	-0.16	67232417	36686	69.88	1832	1848	1814	2380	1283	1832	1832.65	18.02	535	1869	1850	1825	1806	1781	1860	1816	290	548	500	1170	1	1	57943763	1060	-107.59	0.42	12	0.06	-17.00	4305.00	3360	20240116	-45.57	1645	20240805	11.19	3360	-45.57	20240116	1645	11.19	20240805	3360	-45.57	20240116	1645	11.19	20240805	1.62	N	017900	500	289 억	10443693	N	N	2	N	N
155	20241101	150300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1835	3	2	0.16	63139492	34450	65.62	1832	1848	1814	2380	1283	1832	1832.79	18.02	475	1869	1850	1825	1806	1781	1860	1816	290	548	500	1170	1	1	57943763	1063	-107.94	0.43	12	0.06	-17.00	4305.00	3360	20240116	-45.39	1645	20240805	11.55	3360	-45.39	20240116	1645	11.55	20240805	3360	-45.39	20240116	1645	11.55	20240805	1.62	N	017900	500	289 억	10443693	N	N	2	N	N
156	20241101	140253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1843	11	2	0.60	59196440	32303	61.53	1832	1848	1814	2380	1283	1832	1832.54	18.02	335	1869	1850	1825	1806	1781	1860	1816	290	548	500	1170	1	1	57943763	1068	-108.41	0.43	12	0.06	-17.00	4305.00	3360	20240116	-45.15	1645	20240805	12.04	3360	-45.15	20240116	1645	12.04	20240805	3360	-45.15	20240116	1645	12.04	20240805	1.62	N	017900	500	289 억	10443693	N	N	2	N	N
157	20241101	130318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1844	12	2	0.66	50934970	27817	52.99	1832	1845	1814	2380	1283	1832	1831.07	18.02	-357	1869	1850	1825	1806	1781	1860	1816	290	548	500	1170	1	1	57943763	1068	-108.47	0.43	12	0.05	-17.00	4305.00	3360	20240116	-45.12	1645	20240805	12.10	3360	-45.12	20240116	1645	12.10	20240805	3360	-45.12	20240116	1645	12.10	20240805	1.62	N	017900	500	289 억	10443693	N	N	2	N	N
158	20241101	120319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1842	10	2	0.55	41487796	22692	43.23	1832	1845	1814	2380	1283	1832	1828.30	18.02	-1453	1869	1850	1825	1806	1781	1860	1816	290	548	500	1170	1	1	57943763	1067	-108.35	0.43	12	0.04	-17.00	4305.00	3360	20240116	-45.18	1645	20240805	11.98	3360	-45.18	20240116	1645	11.98	20240805	3360	-45.18	20240116	1645	11.98	20240805	1.62	N	017900	500	289 억	10443693	N	N	2	N	N
159	20241101	110317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1830	-2	5	-0.11	27631290	15142	28.84	1832	1838	1814	2380	1283	1832	1824.81	18.02	-1797	1869	1850	1825	1806	1781	1860	1816	290	548	500	1170	1	1	57943763	1060	-107.65	0.43	12	0.03	-17.00	4305.00	3360	20240116	-45.54	1645	20240805	11.25	3360	-45.54	20240116	1645	11.25	20240805	3360	-45.54	20240116	1645	11.25	20240805	1.62	N	017900	500	289 억	10443693	N	N	2	N	N
160	20241101	100318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1826	-6	5	-0.33	8664343	4741	9.03	1832	1838	1822	2380	1283	1832	1827.53	18.02	-1975	1869	1850	1825	1806	1781	1860	1816	290	548	500	1170	1	1	57943763	1058	-107.41	0.42	12	0.01	-17.00	4305.00	3360	20240116	-45.65	1645	20240805	11.00	3360	-45.65	20240116	1645	11.00	20240805	3360	-45.65	20240116	1645	11.00	20240805	1.62	N	017900	500	289 억	10443693	N	N	2	N	N
161	20241101	090317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1838	6	2	0.33	56765	31	0.06	1832	1838	1829	2380	1283	1832	1831.13	18.02	5	1869	1850	1825	1806	1781	1860	1816	290	548	500	1170	1	1	57943763	1065	-108.12	0.43	12	0.00	-17.00	4305.00	3360	20240116	-45.30	1645	20240805	11.73	3360	-45.30	20240116	1645	11.73	20240805	3360	-45.30	20240116	1645	11.73	20240805	1.62	N	017900	500	289 억	10443693	N	N	2	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History