KissMeData/001210/price/prices-20241101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160118	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	630	-16	5	-2.48	66499830	105253	162.79	655	655	624	839	453	646	631.81	13.47	-8995	668	657	646	635	624	651	629	280	193	500	460	1	1	56089833	353	-1.41	0.48	12	0.19	-448.00	1313.00	996	20241002	-36.75	624	20241129	0.96	996	-36.75	20241002	624	0.96	20241129	996	-36.75	20241002	624	0.96	20241129	0.15	N	001210	500	280 억	7554188	N	N	2	N	N
3	20241129	150118	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	630	-16	5	-2.48	65421098	103540	160.14	655	655	624	839	453	646	631.84	13.47	-8544	668	657	646	635	624	651	629	280	193	500	460	1	1	56089833	353	-1.41	0.48	12	0.18	-448.00	1313.00	996	20241002	-36.75	624	20241129	0.96	996	-36.75	20241002	624	0.96	20241129	996	-36.75	20241002	624	0.96	20241129	0.15	N	001210	500	280 억	7554188	N	N	2	N	N
4	20241129	140118	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	629	-17	5	-2.63	60155267	95171	147.20	655	655	624	839	453	646	632.08	13.47	-5939	668	657	646	635	624	651	629	280	193	500	460	1	1	56089833	353	-1.40	0.48	12	0.17	-448.00	1313.00	996	20241002	-36.85	624	20241129	0.80	996	-36.85	20241002	624	0.80	20241129	996	-36.85	20241002	624	0.80	20241129	0.15	N	001210	500	280 억	7554188	N	N	2	N	N
5	20241129	130119	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	634	-12	5	-1.86	53348534	84294	130.38	655	655	624	839	453	646	632.89	13.47	-4953	668	657	646	635	624	651	629	280	193	500	460	1	1	56089833	356	-1.42	0.48	12	0.15	-448.00	1313.00	996	20241002	-36.35	624	20241129	1.60	996	-36.35	20241002	624	1.60	20241129	996	-36.35	20241002	624	1.60	20241129	0.15	N	001210	500	280 억	7554188	N	N	2	N	N
6	20241129	120118	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	632	-14	5	-2.17	50602671	79949	123.66	655	655	624	839	453	646	632.94	13.47	-4215	668	657	646	635	624	651	629	280	193	500	460	1	1	56089833	354	-1.41	0.48	12	0.14	-448.00	1313.00	996	20241002	-36.55	624	20241129	1.28	996	-36.55	20241002	624	1.28	20241129	996	-36.55	20241002	624	1.28	20241129	0.15	N	001210	500	280 억	7554188	N	N	2	N	N
7	20241129	110118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	632	-14	5	-2.17	24368397	38294	59.23	655	655	630	839	453	646	636.35	13.47	-3288	668	657	646	635	624	651	629	280	193	500	460	1	1	56089833	354	-1.41	0.48	12	0.07	-448.00	1313.00	996	20241002	-36.55	629	20240806	0.48	996	-36.55	20241002	629	0.48	20240806	996	-36.55	20241002	629	0.48	20240806	0.15	N	001210	500	280 억	7554188	N	N	2	N	N
8	20241129	100118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	640	-6	5	-0.93	9002604	14017	21.68	655	655	640	839	453	646	642.26	13.47	-1908	668	657	646	635	624	651	629	280	193	500	460	1	1	56089833	359	-1.43	0.49	12	0.02	-448.00	1313.00	996	20241002	-35.74	629	20240806	1.75	996	-35.74	20241002	629	1.75	20240806	996	-35.74	20241002	629	1.75	20240806	0.15	N	001210	500	280 억	7554188	N	N	2	N	N
9	20241129	090119	57	100.00	KOSPI		전기.전자	N	N	N	N	N	655	9	2	1.39	328155	501	0.77	655	655	655	839	453	646	655.00	13.47	-188	668	657	646	635	624	651	629	280	193	500	460	1	1	56089833	367	-1.46	0.50	12	0.00	-448.00	1313.00	996	20241002	-34.24	629	20240806	4.13	996	-34.24	20241002	629	4.13	20240806	996	-34.24	20241002	629	4.13	20240806	0.15	N	001210	500	280 억	7554188	N	N	2	N	N
10	20241128	160118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	646	-11	5	-1.67	41706804	64654	108.37	657	657	635	854	460	657	645.08	13.47	85	672	664	657	649	642	661	646	280	197	500	470	1	1	56089833	362	-1.44	0.49	12	0.12	-448.00	1313.00	996	20241002	-35.14	629	20240806	2.70	996	-35.14	20241002	629	2.70	20240806	996	-35.14	20241002	629	2.70	20240806	0.15	N	001210	500	280 억	7554108	N	N	2	N	N
11	20241128	150120	57	100.00	KOSPI		전기.전자	N	N	N	N	N	648	-9	5	-1.37	41010966	63578	106.56	657	657	635	854	460	657	645.05	13.47	625	672	664	657	649	642	661	646	280	197	500	470	1	1	56089833	363	-1.45	0.49	12	0.11	-448.00	1313.00	996	20241002	-34.94	629	20240806	3.02	996	-34.94	20241002	629	3.02	20240806	996	-34.94	20241002	629	3.02	20240806	0.15	N	001210	500	280 억	7554108	N	N	0	N	N
12	20241128	140118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	648	-9	5	-1.37	40546776	62860	105.36	657	657	635	854	460	657	645.03	13.47	730	672	664	657	649	642	661	646	280	197	500	470	1	1	56089833	363	-1.45	0.49	12	0.11	-448.00	1313.00	996	20241002	-34.94	629	20240806	3.02	996	-34.94	20241002	629	3.02	20240806	996	-34.94	20241002	629	3.02	20240806	0.15	N	001210	500	280 억	7554108	N	N	0	N	N
13	20241128	130119	57	100.00	KOSPI		전기.전자	N	N	N	N	N	646	-11	5	-1.67	38370569	59506	99.74	657	657	635	854	460	657	644.82	13.47	3329	672	664	657	649	642	661	646	280	197	500	470	1	1	56089833	362	-1.44	0.49	12	0.11	-448.00	1313.00	996	20241002	-35.14	629	20240806	2.70	996	-35.14	20241002	629	2.70	20240806	996	-35.14	20241002	629	2.70	20240806	0.15	N	001210	500	280 억	7554108	N	N	0	N	N
14	20241128	120119	57	100.00	KOSPI		전기.전자	N	N	N	N	N	646	-11	5	-1.67	36558019	56708	95.05	657	657	635	854	460	657	644.67	13.47	3434	672	664	657	649	642	661	646	280	197	500	470	1	1	56089833	362	-1.44	0.49	12	0.10	-448.00	1313.00	996	20241002	-35.14	629	20240806	2.70	996	-35.14	20241002	629	2.70	20240806	996	-35.14	20241002	629	2.70	20240806	0.15	N	001210	500	280 억	7554108	N	N	0	N	N
15	20241128	110119	57	100.00	KOSPI		전기.전자	N	N	N	N	N	646	-11	5	-1.67	35397902	54907	92.03	657	657	635	854	460	657	644.69	13.47	3566	672	664	657	649	642	661	646	280	197	500	470	1	1	56089833	362	-1.44	0.49	12	0.10	-448.00	1313.00	996	20241002	-35.14	629	20240806	2.70	996	-35.14	20241002	629	2.70	20240806	996	-35.14	20241002	629	2.70	20240806	0.15	N	001210	500	280 억	7554108	N	N	0	N	N
16	20241128	100118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	638	-19	5	-2.89	31590305	48992	82.12	657	657	635	854	460	657	644.81	13.47	5584	672	664	657	649	642	661	646	280	197	500	470	1	1	56089833	358	-1.42	0.49	12	0.09	-448.00	1313.00	996	20241002	-35.94	629	20240806	1.43	996	-35.94	20241002	629	1.43	20240806	996	-35.94	20241002	629	1.43	20240806	0.15	N	001210	500	280 억	7554108	N	N	0	N	N
17	20241128	090118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	657	0	3	0.00	22338	34	0.06	657	657	657	854	460	657	657.00	13.47	-4	672	664	657	649	642	661	646	280	197	500	470	1	1	56089833	369	-1.47	0.50	12	0.00	-448.00	1313.00	996	20241002	-34.04	629	20240806	4.45	996	-34.04	20241002	629	4.45	20240806	996	-34.04	20241002	629	4.45	20240806	0.15	N	001210	500	280 억	7554108	N	N	0	N	N
18	20241127	160118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	657	-2	5	-0.30	39133057	59662	282.76	665	665	650	856	462	659	655.91	13.48	-4219	677	668	656	647	635	662	641	280	197	500	470	1	1	56089833	369	-1.47	0.50	12	0.11	-448.00	1313.00	996	20241002	-34.04	629	20240806	4.45	996	-34.04	20241002	629	4.45	20240806	996	-34.04	20241002	629	4.45	20240806	0.15	N	001210	500	280 억	7559835	N	N	4	N	N
19	20241127	150119	57	100.00	KOSPI		전기.전자	N	N	N	N	N	659	0	3	0.00	35809805	54591	258.73	665	665	650	856	462	659	655.97	13.48	-4174	677	668	656	647	635	662	641	280	197	500	470	1	1	56089833	370	-1.47	0.50	12	0.10	-448.00	1313.00	996	20241002	-33.84	629	20240806	4.77	996	-33.84	20241002	629	4.77	20240806	996	-33.84	20241002	629	4.77	20240806	0.15	N	001210	500	280 억	7559835	N	N	4	N	N
20	20241127	140118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	653	-6	5	-0.91	22837173	34915	165.47	665	665	650	856	462	659	654.08	13.48	-3779	677	668	656	647	635	662	641	280	197	500	470	1	1	56089833	366	-1.46	0.50	12	0.06	-448.00	1313.00	996	20241002	-34.44	629	20240806	3.82	996	-34.44	20241002	629	3.82	20240806	996	-34.44	20241002	629	3.82	20240806	0.15	N	001210	500	280 억	7559835	N	N	4	N	N
21	20241127	130118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	656	-3	5	-0.46	10393979	15834	75.04	665	665	654	856	462	659	656.43	13.48	-3264	677	668	656	647	635	662	641	280	197	500	470	1	1	56089833	368	-1.46	0.50	12	0.03	-448.00	1313.00	996	20241002	-34.14	629	20240806	4.29	996	-34.14	20241002	629	4.29	20240806	996	-34.14	20241002	629	4.29	20240806	0.15	N	001210	500	280 억	7559835	N	N	4	N	N
22	20241127	120118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	656	-3	5	-0.46	5366313	8178	38.76	665	665	654	856	462	659	656.19	13.48	-2766	677	668	656	647	635	662	641	280	197	500	470	1	1	56089833	368	-1.46	0.50	12	0.01	-448.00	1313.00	996	20241002	-34.14	629	20240806	4.29	996	-34.14	20241002	629	4.29	20240806	996	-34.14	20241002	629	4.29	20240806	0.15	N	001210	500	280 억	7559835	N	N	4	N	N
23	20241127	110118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	657	-2	5	-0.30	3792237	5773	27.36	665	665	654	856	462	659	656.89	13.48	-2479	677	668	656	647	635	662	641	280	197	500	470	1	1	56089833	369	-1.47	0.50	12	0.01	-448.00	1313.00	996	20241002	-34.04	629	20240806	4.45	996	-34.04	20241002	629	4.45	20240806	996	-34.04	20241002	629	4.45	20240806	0.15	N	001210	500	280 억	7559835	N	N	4	N	N
24	20241127	100118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	657	-2	5	-0.30	2279910	3468	16.44	665	665	654	856	462	659	657.41	13.48	-2269	677	668	656	647	635	662	641	280	197	500	470	1	1	56089833	369	-1.47	0.50	12	0.01	-448.00	1313.00	996	20241002	-34.04	629	20240806	4.45	996	-34.04	20241002	629	4.45	20240806	996	-34.04	20241002	629	4.45	20240806	0.15	N	001210	500	280 억	7559835	N	N	4	N	N
25	20241127	090119	57	100.00	KOSPI		전기.전자	N	N	N	N	N	659	0	3	0.00	118713	180	0.85	665	665	659	856	462	659	659.52	13.48	-177	677	668	656	647	635	662	641	280	197	500	470	1	1	56089833	370	-1.47	0.50	12	0.00	-448.00	1313.00	996	20241002	-33.84	629	20240806	4.77	996	-33.84	20241002	629	4.77	20240806	996	-33.84	20241002	629	4.77	20240806	0.15	N	001210	500	280 억	7559835	N	N	4	N	N
26	20241126	160118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	659	12	2	1.85	13698961	21035	15.40	665	665	644	841	453	647	651.10	13.48	-1661	674	660	651	637	628	667	644	280	194	500	460	1	1	56089833	370	-1.47	0.50	12	0.04	-448.00	1313.00	996	20241002	-33.84	629	20240806	4.77	996	-33.84	20241002	629	4.77	20240806	996	-33.84	20241002	629	4.77	20240806	0.15	N	001210	500	280 억	7561496	N	N	4	N	N
27	20241126	150118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	660	13	2	2.01	13217231	20304	14.87	665	665	644	841	453	647	650.97	13.48	-1592	674	660	651	637	628	667	644	280	194	500	460	1	1	56089833	370	-1.47	0.50	12	0.04	-448.00	1313.00	996	20241002	-33.73	629	20240806	4.93	996	-33.73	20241002	629	4.93	20240806	996	-33.73	20241002	629	4.93	20240806	0.15	N	001210	500	280 억	7561496	N	N	0	N	N
28	20241126	140118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	652	5	2	0.77	10290661	15833	11.59	665	665	644	841	453	647	649.95	13.48	-2272	674	660	651	637	628	667	644	280	194	500	460	1	1	56089833	366	-1.46	0.50	12	0.03	-448.00	1313.00	996	20241002	-34.54	629	20240806	3.66	996	-34.54	20241002	629	3.66	20240806	996	-34.54	20241002	629	3.66	20240806	0.15	N	001210	500	280 억	7561496	N	N	0	N	N
29	20241126	130119	57	100.00	KOSPI		전기.전자	N	N	N	N	N	653	6	2	0.93	9621490	14807	10.84	665	665	644	841	453	647	649.79	13.48	-2272	674	660	651	637	628	667	644	280	194	500	460	1	1	56089833	366	-1.46	0.50	12	0.03	-448.00	1313.00	996	20241002	-34.44	629	20240806	3.82	996	-34.44	20241002	629	3.82	20240806	996	-34.44	20241002	629	3.82	20240806	0.15	N	001210	500	280 억	7561496	N	N	0	N	N
30	20241126	120118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	652	5	2	0.77	9503976	14627	10.71	665	665	644	841	453	647	649.76	13.48	-2272	674	660	651	637	628	667	644	280	194	500	460	1	1	56089833	366	-1.46	0.50	12	0.03	-448.00	1313.00	996	20241002	-34.54	629	20240806	3.66	996	-34.54	20241002	629	3.66	20240806	996	-34.54	20241002	629	3.66	20240806	0.15	N	001210	500	280 억	7561496	N	N	0	N	N
31	20241126	110118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	653	6	2	0.93	9433473	14519	10.63	665	665	644	841	453	647	649.73	13.48	-2272	674	660	651	637	628	667	644	280	194	500	460	1	1	56089833	366	-1.46	0.50	12	0.03	-448.00	1313.00	996	20241002	-34.44	629	20240806	3.82	996	-34.44	20241002	629	3.82	20240806	996	-34.44	20241002	629	3.82	20240806	0.15	N	001210	500	280 억	7561496	N	N	0	N	N
32	20241126	100119	57	100.00	KOSPI		전기.전자	N	N	N	N	N	653	6	2	0.93	8714967	13418	9.82	665	665	644	841	453	647	649.50	13.48	-1608	674	660	651	637	628	667	644	280	194	500	460	1	1	56089833	366	-1.46	0.50	12	0.02	-448.00	1313.00	996	20241002	-34.44	629	20240806	3.82	996	-34.44	20241002	629	3.82	20240806	996	-34.44	20241002	629	3.82	20240806	0.15	N	001210	500	280 억	7561496	N	N	0	N	N
33	20241126	090119	57	100.00	KOSPI		전기.전자	N	N	N	N	N	663	16	2	2.47	10632	16	0.01	665	665	663	841	453	647	664.50	13.48	-4	674	660	651	637	628	667	644	280	194	500	460	1	1	56089833	372	-1.48	0.50	12	0.00	-448.00	1313.00	996	20241002	-33.43	629	20240806	5.41	996	-33.43	20241002	629	5.41	20240806	996	-33.43	20241002	629	5.41	20240806	0.15	N	001210	500	280 억	7561496	N	N	0	N	N
34	20241125	160117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	647	1	2	0.15	88660720	136239	180.80	646	665	642	839	453	646	650.77	13.38	59639	682	663	650	631	618	657	625	280	193	500	460	1	1	56089833	363	-1.44	0.49	12	0.24	-448.00	1313.00	996	20241002	-35.04	629	20240806	2.86	996	-35.04	20241002	629	2.86	20240806	996	-35.04	20241002	629	2.86	20240806	0.15	N	001210	500	280 억	7506142	N	N	1	N	N
35	20241125	150118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	650	4	2	0.62	88295518	135675	180.05	646	665	642	839	453	646	650.79	13.38	59797	682	663	650	631	618	657	625	280	193	500	460	1	1	56089833	365	-1.45	0.50	12	0.24	-448.00	1313.00	996	20241002	-34.74	629	20240806	3.34	996	-34.74	20241002	629	3.34	20240806	996	-34.74	20241002	629	3.34	20240806	0.15	N	001210	500	280 억	7506142	N	N	1	N	N
36	20241125	140119	57	100.00	KOSPI		전기.전자	N	N	N	N	N	649	3	2	0.46	77815293	119546	158.65	646	665	642	839	453	646	650.92	13.38	50971	682	663	650	631	618	657	625	280	193	500	460	1	1	56089833	364	-1.45	0.49	12	0.21	-448.00	1313.00	996	20241002	-34.84	629	20240806	3.18	996	-34.84	20241002	629	3.18	20240806	996	-34.84	20241002	629	3.18	20240806	0.15	N	001210	500	280 억	7506142	N	N	1	N	N
37	20241125	130118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	661	15	2	2.32	71536941	109933	145.89	646	665	642	839	453	646	650.73	13.38	49000	682	663	650	631	618	657	625	280	193	500	460	1	1	56089833	371	-1.48	0.50	12	0.20	-448.00	1313.00	996	20241002	-33.63	629	20240806	5.09	996	-33.63	20241002	629	5.09	20240806	996	-33.63	20241002	629	5.09	20240806	0.15	N	001210	500	280 억	7506142	N	N	1	N	N
38	20241125	120118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	660	14	2	2.17	68729864	105672	140.24	646	665	642	839	453	646	650.41	13.38	49142	682	663	650	631	618	657	625	280	193	500	460	1	1	56089833	370	-1.47	0.50	12	0.19	-448.00	1313.00	996	20241002	-33.73	629	20240806	4.93	996	-33.73	20241002	629	4.93	20240806	996	-33.73	20241002	629	4.93	20240806	0.15	N	001210	500	280 억	7506142	N	N	1	N	N
39	20241125	110118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	657	11	2	1.70	61210668	94296	125.14	646	658	642	839	453	646	649.13	13.38	44887	682	663	650	631	618	657	625	280	193	500	460	1	1	56089833	369	-1.47	0.50	12	0.17	-448.00	1313.00	996	20241002	-34.04	629	20240806	4.45	996	-34.04	20241002	629	4.45	20240806	996	-34.04	20241002	629	4.45	20240806	0.15	N	001210	500	280 억	7506142	N	N	1	N	N
40	20241125	100117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	650	4	2	0.62	43766062	67578	89.68	646	657	642	839	453	646	647.64	13.38	34409	682	663	650	631	618	657	625	280	193	500	460	1	1	56089833	365	-1.45	0.50	12	0.12	-448.00	1313.00	996	20241002	-34.74	629	20240806	3.34	996	-34.74	20241002	629	3.34	20240806	996	-34.74	20241002	629	3.34	20240806	0.15	N	001210	500	280 억	7506142	N	N	1	N	N
41	20241125	090117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	646	0	3	0.00	1292	2	0.00	646	646	646	839	453	646	646.00	13.38	0	682	663	650	631	618	657	625	280	193	500	460	1	1	56089833	362	-1.44	0.49	12	0.00	-448.00	1313.00	996	20241002	-35.14	629	20240806	2.70	996	-35.14	20241002	629	2.70	20240806	996	-35.14	20241002	629	2.70	20240806	0.15	N	001210	500	280 억	7506142	N	N	1	N	N
42	20241122	160117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	646	-5	5	-0.77	48873489	75352	145.13	649	669	637	846	456	651	648.60	13.39	-4726	675	662	651	638	627	657	633	280	195	500	460	1	1	56089833	362	-1.44	0.49	12	0.13	-448.00	1313.00	996	20241002	-35.14	629	20240806	2.70	996	-35.14	20241002	629	2.70	20240806	996	-35.14	20241002	629	2.70	20240806	0.16	N	001210	500	280 억	7512035	N	N	1	N	N
43	20241122	150116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	652	1	2	0.15	46071598	71022	136.79	649	669	637	846	456	651	648.69	13.39	-5515	675	662	651	638	627	657	633	280	195	500	460	1	1	56089833	366	-1.46	0.50	12	0.13	-448.00	1313.00	996	20241002	-34.54	629	20240806	3.66	996	-34.54	20241002	629	3.66	20240806	996	-34.54	20241002	629	3.66	20240806	0.16	N	001210	500	280 억	7512035	N	N	0	N	N
44	20241122	140117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	655	4	2	0.61	29275679	45114	86.89	649	669	637	846	456	651	648.93	13.39	-5006	675	662	651	638	627	657	633	280	195	500	460	1	1	56089833	367	-1.46	0.50	12	0.08	-448.00	1313.00	996	20241002	-34.24	629	20240806	4.13	996	-34.24	20241002	629	4.13	20240806	996	-34.24	20241002	629	4.13	20240806	0.16	N	001210	500	280 억	7512035	N	N	0	N	N
45	20241122	130117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	650	-1	5	-0.15	16299872	25130	48.40	649	669	637	846	456	651	648.62	13.39	-2604	675	662	651	638	627	657	633	280	195	500	460	1	1	56089833	365	-1.45	0.50	12	0.04	-448.00	1313.00	996	20241002	-34.74	629	20240806	3.34	996	-34.74	20241002	629	3.34	20240806	996	-34.74	20241002	629	3.34	20240806	0.16	N	001210	500	280 억	7512035	N	N	0	N	N
46	20241122	120116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	656	5	2	0.77	6981686	10660	20.53	649	669	649	846	456	651	654.94	13.39	-2100	675	662	651	638	627	657	633	280	195	500	460	1	1	56089833	368	-1.46	0.50	12	0.02	-448.00	1313.00	996	20241002	-34.14	629	20240806	4.29	996	-34.14	20241002	629	4.29	20240806	996	-34.14	20241002	629	4.29	20240806	0.16	N	001210	500	280 억	7512035	N	N	0	N	N
47	20241122	110117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	657	6	2	0.92	5915526	9033	17.40	649	669	649	846	456	651	654.88	13.39	-1934	675	662	651	638	627	657	633	280	195	500	460	1	1	56089833	369	-1.47	0.50	12	0.02	-448.00	1313.00	996	20241002	-34.04	629	20240806	4.45	996	-34.04	20241002	629	4.45	20240806	996	-34.04	20241002	629	4.45	20240806	0.16	N	001210	500	280 억	7512035	N	N	0	N	N
48	20241122	100117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	656	5	2	0.77	3324403	5074	9.77	649	669	649	846	456	651	655.18	13.39	-1808	675	662	651	638	627	657	633	280	195	500	460	1	1	56089833	368	-1.46	0.50	12	0.01	-448.00	1313.00	996	20241002	-34.14	629	20240806	4.29	996	-34.14	20241002	629	4.29	20240806	996	-34.14	20241002	629	4.29	20240806	0.16	N	001210	500	280 억	7512035	N	N	0	N	N
49	20241122	090116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	669	18	2	2.76	1318	2	0.00	649	669	649	846	456	651	659.00	13.39	0	675	662	651	638	627	657	633	280	195	500	460	1	1	56089833	375	-1.49	0.51	12	0.00	-448.00	1313.00	996	20241002	-32.83	629	20240806	6.36	996	-32.83	20241002	629	6.36	20240806	996	-32.83	20241002	629	6.36	20240806	0.16	N	001210	500	280 억	7512035	N	N	0	N	N
50	20241121	160116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	651	-2	5	-0.31	33274943	51253	65.78	653	664	640	848	458	653	649.23	13.41	-8799	703	677	664	638	625	671	632	280	195	500	470	1	1	56089833	365	-1.45	0.50	12	0.09	-448.00	1313.00	996	20241002	-34.64	629	20240806	3.50	996	-34.64	20241002	629	3.50	20240806	996	-34.64	20241002	629	3.50	20240806	0.16	N	001210	500	280 억	7520904	N	N	2	N	N
51	20241121	150116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	652	-1	5	-0.15	33009258	50845	65.26	653	664	640	848	458	653	649.21	13.41	-8772	703	677	664	638	625	671	632	280	195	500	470	1	1	56089833	366	-1.46	0.50	12	0.09	-448.00	1313.00	996	20241002	-34.54	629	20240806	3.66	996	-34.54	20241002	629	3.66	20240806	996	-34.54	20241002	629	3.66	20240806	0.16	N	001210	500	280 억	7520904	N	N	2	N	N
52	20241121	140117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	651	-2	5	-0.31	27252177	42005	53.91	653	664	640	848	458	653	648.78	13.41	-9089	703	677	664	638	625	671	632	280	195	500	470	1	1	56089833	365	-1.45	0.50	12	0.07	-448.00	1313.00	996	20241002	-34.64	629	20240806	3.50	996	-34.64	20241002	629	3.50	20240806	996	-34.64	20241002	629	3.50	20240806	0.16	N	001210	500	280 억	7520904	N	N	2	N	N
53	20241121	130118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	647	-6	5	-0.92	20991607	32349	41.52	653	664	640	848	458	653	648.91	13.41	-5236	703	677	664	638	625	671	632	280	195	500	470	1	1	56089833	363	-1.44	0.49	12	0.06	-448.00	1313.00	996	20241002	-35.04	629	20240806	2.86	996	-35.04	20241002	629	2.86	20240806	996	-35.04	20241002	629	2.86	20240806	0.16	N	001210	500	280 억	7520904	N	N	2	N	N
54	20241121	120116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	645	-8	5	-1.23	19907671	30667	39.36	653	664	640	848	458	653	649.16	13.41	-5184	703	677	664	638	625	671	632	280	195	500	470	1	1	56089833	362	-1.44	0.49	12	0.05	-448.00	1313.00	996	20241002	-35.24	629	20240806	2.54	996	-35.24	20241002	629	2.54	20240806	996	-35.24	20241002	629	2.54	20240806	0.16	N	001210	500	280 억	7520904	N	N	2	N	N
55	20241121	110116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	651	-2	5	-0.31	16026184	24662	31.65	653	664	640	848	458	653	649.83	13.41	-6933	703	677	664	638	625	671	632	280	195	500	470	1	1	56089833	365	-1.45	0.50	12	0.04	-448.00	1313.00	996	20241002	-34.64	629	20240806	3.50	996	-34.64	20241002	629	3.50	20240806	996	-34.64	20241002	629	3.50	20240806	0.16	N	001210	500	280 억	7520904	N	N	2	N	N
56	20241121	100117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	650	-3	5	-0.46	10086962	15497	19.89	653	664	649	848	458	653	650.90	13.41	-6354	703	677	664	638	625	671	632	280	195	500	470	1	1	56089833	365	-1.45	0.50	12	0.03	-448.00	1313.00	996	20241002	-34.74	629	20240806	3.34	996	-34.74	20241002	629	3.34	20240806	996	-34.74	20241002	629	3.34	20240806	0.16	N	001210	500	280 억	7520904	N	N	2	N	N
57	20241121	090116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	664	11	2	1.68	85565	131	0.17	653	664	653	848	458	653	653.17	13.41	-131	703	677	664	638	625	671	632	280	195	500	470	1	1	56089833	372	-1.48	0.51	12	0.00	-448.00	1313.00	996	20241002	-33.33	629	20240806	5.56	996	-33.33	20241002	629	5.56	20240806	996	-33.33	20241002	629	5.56	20240806	0.16	N	001210	500	280 억	7520904	N	N	2	N	N
58	20241120	160115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	653	-24	5	-3.55	51406236	77917	430.55	677	690	651	880	474	677	659.76	13.42	-6228	703	690	676	663	649	683	656	280	203	500	480	1	1	56089833	366	-1.46	0.50	12	0.14	-448.00	1313.00	996	20241002	-34.44	629	20240806	3.82	996	-34.44	20241002	629	3.82	20240806	996	-34.44	20241002	629	3.82	20240806	0.16	N	001210	500	280 억	7527398	N	N	2	N	N
59	20241120	150116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	659	-18	5	-2.66	47944443	72633	401.35	677	690	651	880	474	677	660.09	13.42	-5733	703	690	676	663	649	683	656	280	203	500	480	1	1	56089833	370	-1.47	0.50	12	0.13	-448.00	1313.00	996	20241002	-33.84	629	20240806	4.77	996	-33.84	20241002	629	4.77	20240806	996	-33.84	20241002	629	4.77	20240806	0.16	N	001210	500	280 억	7527398	N	N	0	N	N
60	20241120	140117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	654	-23	5	-3.40	39454809	59790	330.39	677	690	651	880	474	677	659.89	13.42	-313	703	690	676	663	649	683	656	280	203	500	480	1	1	56089833	367	-1.46	0.50	12	0.11	-448.00	1313.00	996	20241002	-34.34	629	20240806	3.97	996	-34.34	20241002	629	3.97	20240806	996	-34.34	20241002	629	3.97	20240806	0.16	N	001210	500	280 억	7527398	N	N	0	N	N
61	20241120	130118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	660	-17	5	-2.51	33746534	51092	282.32	677	690	651	880	474	677	660.51	13.42	-1020	703	690	676	663	649	683	656	280	203	500	480	1	1	56089833	370	-1.47	0.50	12	0.09	-448.00	1313.00	996	20241002	-33.73	629	20240806	4.93	996	-33.73	20241002	629	4.93	20240806	996	-33.73	20241002	629	4.93	20240806	0.16	N	001210	500	280 억	7527398	N	N	0	N	N
62	20241120	120116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	665	-12	5	-1.77	25165126	38076	210.40	677	690	651	880	474	677	660.92	13.42	736	703	690	676	663	649	683	656	280	203	500	480	1	1	56089833	373	-1.48	0.51	12	0.07	-448.00	1313.00	996	20241002	-33.23	629	20240806	5.72	996	-33.23	20241002	629	5.72	20240806	996	-33.23	20241002	629	5.72	20240806	0.16	N	001210	500	280 억	7527398	N	N	0	N	N
63	20241120	110117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	661	-16	5	-2.36	24289454	36756	203.11	677	690	651	880	474	677	660.83	13.42	1338	703	690	676	663	649	683	656	280	203	500	480	1	1	56089833	371	-1.48	0.50	12	0.07	-448.00	1313.00	996	20241002	-33.63	629	20240806	5.09	996	-33.63	20241002	629	5.09	20240806	996	-33.63	20241002	629	5.09	20240806	0.16	N	001210	500	280 억	7527398	N	N	0	N	N
64	20241120	100117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	678	1	2	0.15	1041478	1544	8.53	677	690	671	880	474	677	674.53	13.42	-148	703	690	676	663	649	683	656	280	203	500	480	1	1	56089833	380	-1.51	0.52	12	0.00	-448.00	1313.00	996	20241002	-31.93	629	20240806	7.79	996	-31.93	20241002	629	7.79	20240806	996	-31.93	20241002	629	7.79	20240806	0.16	N	001210	500	280 억	7527398	N	N	0	N	N
65	20241120	090117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	689	12	2	1.77	171293	253	1.40	677	689	677	880	474	677	677.05	13.42	-82	703	690	676	663	649	683	656	280	203	500	480	1	1	56089833	386	-1.54	0.52	12	0.00	-448.00	1313.00	996	20241002	-30.82	629	20240806	9.54	996	-30.82	20241002	629	9.54	20240806	996	-30.82	20241002	629	9.54	20240806	0.16	N	001210	500	280 억	7527398	N	N	0	N	N
66	20241119	160116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	677	-1	5	-0.15	12157840	18097	16.69	678	689	662	881	475	678	671.82	13.43	-4897	700	688	678	666	656	684	662	280	203	500	480	1	1	56089833	380	-1.51	0.52	12	0.03	-448.00	1313.00	996	20241002	-32.03	629	20240806	7.63	996	-32.03	20241002	629	7.63	20240806	996	-32.03	20241002	629	7.63	20240806	0.16	N	001210	500	280 억	7532295	N	N	7	N	N
67	20241119	150116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	670	-8	5	-1.18	10865142	16177	14.92	678	689	662	881	475	678	671.64	13.43	-4556	700	688	678	666	656	684	662	280	203	500	480	1	1	56089833	376	-1.50	0.51	12	0.03	-448.00	1313.00	996	20241002	-32.73	629	20240806	6.52	996	-32.73	20241002	629	6.52	20240806	996	-32.73	20241002	629	6.52	20240806	0.16	N	001210	500	280 억	7532295	N	N	7	N	N
68	20241119	140115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	674	-4	5	-0.59	9710299	14454	13.33	678	689	662	881	475	678	671.81	13.43	-4367	700	688	678	666	656	684	662	280	203	500	480	1	1	56089833	378	-1.50	0.51	12	0.03	-448.00	1313.00	996	20241002	-32.33	629	20240806	7.15	996	-32.33	20241002	629	7.15	20240806	996	-32.33	20241002	629	7.15	20240806	0.16	N	001210	500	280 억	7532295	N	N	7	N	N
69	20241119	130115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	671	-7	5	-1.03	7876946	11727	10.81	678	689	662	881	475	678	671.69	13.43	-1640	700	688	678	666	656	684	662	280	203	500	480	1	1	56089833	376	-1.50	0.51	12	0.02	-448.00	1313.00	996	20241002	-32.63	629	20240806	6.68	996	-32.63	20241002	629	6.68	20240806	996	-32.63	20241002	629	6.68	20240806	0.16	N	001210	500	280 억	7532295	N	N	7	N	N
70	20241119	120115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	676	-2	5	-0.29	4817565	7163	6.61	678	689	662	881	475	678	672.56	13.43	-1177	700	688	678	666	656	684	662	280	203	500	480	1	1	56089833	379	-1.51	0.51	12	0.01	-448.00	1313.00	996	20241002	-32.13	629	20240806	7.47	996	-32.13	20241002	629	7.47	20240806	996	-32.13	20241002	629	7.47	20240806	0.16	N	001210	500	280 억	7532295	N	N	7	N	N
71	20241119	110116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	678	0	3	0.00	2277074	3385	3.12	678	689	662	881	475	678	672.70	13.43	-1130	700	688	678	666	656	684	662	280	203	500	480	1	1	56089833	380	-1.51	0.52	12	0.01	-448.00	1313.00	996	20241002	-31.93	629	20240806	7.79	996	-31.93	20241002	629	7.79	20240806	996	-31.93	20241002	629	7.79	20240806	0.16	N	001210	500	280 억	7532295	N	N	7	N	N
72	20241119	100117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	672	-6	5	-0.88	1769769	2633	2.43	678	689	662	881	475	678	672.15	13.43	-478	700	688	678	666	656	684	662	280	203	500	480	1	1	56089833	377	-1.50	0.51	12	0.00	-448.00	1313.00	996	20241002	-32.53	629	20240806	6.84	996	-32.53	20241002	629	6.84	20240806	996	-32.53	20241002	629	6.84	20240806	0.16	N	001210	500	280 억	7532295	N	N	7	N	N
73	20241119	090116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	678	0	3	0.00	1356	2	0.00	678	678	678	881	475	678	678.00	13.43	0	700	688	678	666	656	684	662	280	203	500	480	1	1	56089833	380	-1.51	0.52	12	0.00	-448.00	1313.00	996	20241002	-31.93	629	20240806	7.79	996	-31.93	20241002	629	7.79	20240806	996	-31.93	20241002	629	7.79	20240806	0.16	N	001210	500	280 억	7532295	N	N	7	N	N
74	20241118	160115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	678	-5	5	-0.73	73528043	108391	89.18	683	690	668	887	479	683	678.36	13.40	15683	706	694	682	670	658	688	664	280	204	500	490	1	1	56089833	380	-1.51	0.52	12	0.19	-448.00	1313.00	996	20241002	-31.93	629	20240806	7.79	996	-31.93	20241002	629	7.79	20240806	996	-31.93	20241002	629	7.79	20240806	0.15	N	001210	500	280 억	7516579	N	N	7	N	N
75	20241118	150116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	679	-4	5	-0.59	66237145	97586	80.29	683	690	668	887	479	683	678.76	13.40	17191	706	694	682	670	658	688	664	280	204	500	490	1	1	56089833	381	-1.52	0.52	12	0.17	-448.00	1313.00	996	20241002	-31.83	629	20240806	7.95	996	-31.83	20241002	629	7.95	20240806	996	-31.83	20241002	629	7.95	20240806	0.15	N	001210	500	280 억	7516579	N	N	0	N	N
76	20241118	140116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	682	-1	5	-0.15	48079276	70620	58.10	683	690	674	887	479	683	680.82	13.40	8323	706	694	682	670	658	688	664	280	204	500	490	1	1	56089833	383	-1.52	0.52	12	0.13	-448.00	1313.00	996	20241002	-31.53	629	20240806	8.43	996	-31.53	20241002	629	8.43	20240806	996	-31.53	20241002	629	8.43	20240806	0.15	N	001210	500	280 억	7516579	N	N	0	N	N
77	20241118	130116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	678	-5	5	-0.73	39426671	57841	47.59	683	690	674	887	479	683	681.64	13.40	8324	706	694	682	670	658	688	664	280	204	500	490	1	1	56089833	380	-1.51	0.52	12	0.10	-448.00	1313.00	996	20241002	-31.93	629	20240806	7.79	996	-31.93	20241002	629	7.79	20240806	996	-31.93	20241002	629	7.79	20240806	0.15	N	001210	500	280 억	7516579	N	N	0	N	N
78	20241118	120116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	683	0	3	0.00	31134698	45612	37.53	683	690	677	887	479	683	682.60	13.40	8371	706	694	682	670	658	688	664	280	204	500	490	1	1	56089833	383	-1.52	0.52	12	0.08	-448.00	1313.00	996	20241002	-31.43	629	20240806	8.59	996	-31.43	20241002	629	8.59	20240806	996	-31.43	20241002	629	8.59	20240806	0.15	N	001210	500	280 억	7516579	N	N	0	N	N
79	20241118	110116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	684	1	2	0.15	22748644	33323	27.42	683	690	677	887	479	683	682.67	13.40	8013	706	694	682	670	658	688	664	280	204	500	490	1	1	56089833	384	-1.53	0.52	12	0.06	-448.00	1313.00	996	20241002	-31.33	629	20240806	8.74	996	-31.33	20241002	629	8.74	20240806	996	-31.33	20241002	629	8.74	20240806	0.15	N	001210	500	280 억	7516579	N	N	0	N	N
80	20241118	100116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	683	0	3	0.00	13827869	20233	16.65	683	690	677	887	479	683	683.43	13.40	5397	706	694	682	670	658	688	664	280	204	500	490	1	1	56089833	383	-1.52	0.52	12	0.04	-448.00	1313.00	996	20241002	-31.43	629	20240806	8.59	996	-31.43	20241002	629	8.59	20240806	996	-31.43	20241002	629	8.59	20240806	0.15	N	001210	500	280 억	7516579	N	N	0	N	N
81	20241118	090115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	683	0	3	0.00	320327	469	0.39	683	683	683	887	479	683	683.00	13.40	-89	706	694	682	670	658	688	664	280	204	500	490	1	1	56089833	383	-1.52	0.52	12	0.00	-448.00	1313.00	996	20241002	-31.43	629	20240806	8.59	996	-31.43	20241002	629	8.59	20240806	996	-31.43	20241002	629	8.59	20240806	0.15	N	001210	500	280 억	7516579	N	N	0	N	N
82	20241115	160115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	683	-11	5	-1.59	82258734	120788	34.58	687	694	670	902	486	694	681.02	13.42	-10064	764	728	685	649	606	747	668	280	208	500	490	1	1	56089833	383	-1.52	0.52	12	0.22	-448.00	1313.00	996	20241002	-31.43	629	20240806	8.59	996	-31.43	20241002	629	8.59	20240806	996	-31.43	20241002	629	8.59	20240806	0.17	N	001210	500	280 억	7526620	N	N	0	N	N
83	20241115	150117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	685	-9	5	-1.30	73997064	108722	31.12	687	694	670	902	486	694	680.61	13.42	-9690	764	728	685	649	606	747	668	280	208	500	490	1	1	56089833	384	-1.53	0.52	12	0.19	-448.00	1313.00	996	20241002	-31.22	629	20240806	8.90	996	-31.22	20241002	629	8.90	20240806	996	-31.22	20241002	629	8.90	20240806	0.17	N	001210	500	280 억	7526620	N	N	0	N	N
84	20241115	140117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	684	-10	5	-1.44	68613518	100855	28.87	687	694	670	902	486	694	680.32	13.42	-15877	764	728	685	649	606	747	668	280	208	500	490	1	1	56089833	384	-1.53	0.52	12	0.18	-448.00	1313.00	996	20241002	-31.33	629	20240806	8.74	996	-31.33	20241002	629	8.74	20240806	996	-31.33	20241002	629	8.74	20240806	0.17	N	001210	500	280 억	7526620	N	N	0	N	N
85	20241115	130116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	687	-7	5	-1.01	65964706	96989	27.76	687	694	670	902	486	694	680.13	13.42	-15279	764	728	685	649	606	747	668	280	208	500	490	1	1	56089833	385	-1.53	0.52	12	0.17	-448.00	1313.00	996	20241002	-31.02	629	20240806	9.22	996	-31.02	20241002	629	9.22	20240806	996	-31.02	20241002	629	9.22	20240806	0.17	N	001210	500	280 억	7526620	N	N	0	N	N
86	20241115	120116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	681	-13	5	-1.87	63316074	93124	26.66	687	694	670	902	486	694	679.91	13.42	-16730	764	728	685	649	606	747	668	280	208	500	490	1	1	56089833	382	-1.52	0.52	12	0.17	-448.00	1313.00	996	20241002	-31.63	629	20240806	8.27	996	-31.63	20241002	629	8.27	20240806	996	-31.63	20241002	629	8.27	20240806	0.17	N	001210	500	280 억	7526620	N	N	0	N	N
87	20241115	110116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	676	-18	5	-2.59	54097009	79537	22.77	687	694	670	902	486	694	680.15	13.42	-22072	764	728	685	649	606	747	668	280	208	500	490	1	1	56089833	379	-1.51	0.51	12	0.14	-448.00	1313.00	996	20241002	-32.13	629	20240806	7.47	996	-32.13	20241002	629	7.47	20240806	996	-32.13	20241002	629	7.47	20240806	0.17	N	001210	500	280 억	7526620	N	N	0	N	N
88	20241115	100116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	672	-22	5	-3.17	41495800	60899	17.43	687	694	670	902	486	694	681.39	13.42	-23917	764	728	685	649	606	747	668	280	208	500	490	1	1	56089833	377	-1.50	0.51	12	0.11	-448.00	1313.00	996	20241002	-32.53	629	20240806	6.84	996	-32.53	20241002	629	6.84	20240806	996	-32.53	20241002	629	6.84	20240806	0.17	N	001210	500	280 억	7526620	N	N	0	N	N
89	20241115	090132	57	100.00	KOSPI		전기.전자	N	N	N	N	N	693	-1	5	-0.14	353042	514	0.15	687	694	685	902	486	694	686.85	13.42	34	764	728	685	649	606	747	668	280	208	500	490	1	1	56089833	389	-1.55	0.53	12	0.00	-448.00	1313.00	996	20241002	-30.42	629	20240806	10.17	996	-30.42	20241002	629	10.17	20240806	996	-30.42	20241002	629	10.17	20240806	0.17	N	001210	500	280 억	7526620	N	N	0	N	N
90	20241114	160115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	674	-16	5	-2.32	226215768	340305	103.84	690	721	642	897	483	690	664.74	13.41	1478	773	731	696	654	619	714	637	280	207	500	490	1	1	56089833	378	-1.50	0.51	12	0.61	-448.00	1313.00	996	20241002	-32.33	629	20240806	7.15	996	-32.33	20241002	629	7.15	20240806	996	-32.33	20241002	629	7.15	20240806	0.16	N	001210	500	280 억	7524204	N	N	0	N	N
91	20241114	150116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	670	-20	5	-2.90	218057575	328278	100.17	690	721	642	897	483	690	664.25	13.41	4071	773	731	696	654	619	714	637	280	207	500	490	1	1	56089833	376	-1.50	0.51	12	0.59	-448.00	1313.00	996	20241002	-32.73	629	20240806	6.52	996	-32.73	20241002	629	6.52	20240806	996	-32.73	20241002	629	6.52	20240806	0.16	N	001210	500	280 억	7524204	N	N	0	N	N
92	20241114	140116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	661	-29	5	-4.20	171556708	257280	78.51	690	721	642	897	483	690	666.81	13.41	-3379	773	731	696	654	619	714	637	280	207	500	490	1	1	56089833	371	-1.48	0.50	12	0.46	-448.00	1313.00	996	20241002	-33.63	629	20240806	5.09	996	-33.63	20241002	629	5.09	20240806	996	-33.63	20241002	629	5.09	20240806	0.16	N	001210	500	280 억	7524204	N	N	0	N	N
93	20241114	130116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	657	-33	5	-4.78	157427740	235696	71.92	690	721	642	897	483	690	667.93	13.41	-2269	773	731	696	654	619	714	637	280	207	500	490	1	1	56089833	369	-1.47	0.50	12	0.42	-448.00	1313.00	996	20241002	-34.04	629	20240806	4.45	996	-34.04	20241002	629	4.45	20240806	996	-34.04	20241002	629	4.45	20240806	0.16	N	001210	500	280 억	7524204	N	N	0	N	N
94	20241114	120115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	678	-12	5	-1.74	71074958	104656	31.94	690	721	662	897	483	690	679.13	13.41	816	773	731	696	654	619	714	637	280	207	500	490	1	1	56089833	380	-1.51	0.52	12	0.19	-448.00	1313.00	996	20241002	-31.93	629	20240806	7.79	996	-31.93	20241002	629	7.79	20240806	996	-31.93	20241002	629	7.79	20240806	0.16	N	001210	500	280 억	7524204	N	N	0	N	N
95	20241114	110116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	684	-6	5	-0.87	57775185	85072	25.96	690	721	662	897	483	690	679.13	13.41	6274	773	731	696	654	619	714	637	280	207	500	490	1	1	56089833	384	-1.53	0.52	12	0.15	-448.00	1313.00	996	20241002	-31.33	629	20240806	8.74	996	-31.33	20241002	629	8.74	20240806	996	-31.33	20241002	629	8.74	20240806	0.16	N	001210	500	280 억	7524204	N	N	0	N	N
96	20241114	100116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	694	4	2	0.58	512294	725	0.22	690	721	690	897	483	690	706.61	13.41	-426	773	731	696	654	619	714	637	280	207	500	490	1	1	56089833	389	-1.55	0.53	12	0.00	-448.00	1313.00	996	20241002	-30.32	629	20240806	10.33	996	-30.32	20241002	629	10.33	20240806	996	-30.32	20241002	629	10.33	20240806	0.16	N	001210	500	280 억	7524204	N	N	0	N	N
97	20241114	090115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	690	0	3	0.00	0	0	0.00	0	0	0	897	483	690	0.00	13.41	0	773	731	696	654	619	714	637	280	207	500	490	1	1	56089833	387	-1.54	0.53	12	0.00	-448.00	1313.00	996	20241002	-30.72	629	20240806	9.70	996	-30.72	20241002	629	9.70	20240806	996	-30.72	20241002	629	9.70	20240806	0.16	N	001210	500	280 억	7524204	N	N	0	N	N
98	20241112	160115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	729	-5	5	-0.68	81472523	111422	93.68	734	746	715	954	514	734	731.21	0.71	-23917	813	773	753	713	693	763	703	218	220	500	520	1	1	43535722	317	-1.63	0.56	12	0.26	-448.00	1313.00	996	20241002	-26.81	629	20240806	15.90	996	-26.81	20241002	629	15.90	20240806	996	-26.81	20241002	629	15.90	20240806	0.21	N	001210	500	217 억	309847	N	N	0	N	N
99	20241112	150116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	731	-3	5	-0.41	80059538	109477	92.05	734	746	715	954	514	734	731.29	0.71	-22899	813	773	753	713	693	763	703	218	220	500	520	1	1	43535722	318	-1.63	0.56	12	0.25	-448.00	1313.00	996	20241002	-26.61	629	20240806	16.22	996	-26.61	20241002	629	16.22	20240806	996	-26.61	20241002	629	16.22	20240806	0.21	N	001210	500	217 억	309847	N	N	0	N	N
100	20241112	140116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	735	1	2	0.14	50797240	69448	58.39	734	746	720	954	514	734	731.44	0.71	-9781	813	773	753	713	693	763	703	218	220	500	520	1	1	43535722	320	-1.64	0.56	12	0.16	-448.00	1313.00	996	20241002	-26.20	629	20240806	16.85	996	-26.20	20241002	629	16.85	20240806	996	-26.20	20241002	629	16.85	20240806	0.21	N	001210	500	217 억	309847	N	N	0	N	N
101	20241112	130115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	731	-3	5	-0.41	29044863	39564	33.27	734	746	727	954	514	734	734.12	0.71	-5707	813	773	753	713	693	763	703	218	220	500	520	1	1	43535722	318	-1.63	0.56	12	0.09	-448.00	1313.00	996	20241002	-26.61	629	20240806	16.22	996	-26.61	20241002	629	16.22	20240806	996	-26.61	20241002	629	16.22	20240806	0.21	N	001210	500	217 억	309847	N	N	0	N	N
102	20241112	120115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	737	3	2	0.41	18542744	25199	21.19	734	746	727	954	514	734	735.85	0.71	-5728	813	773	753	713	693	763	703	218	220	500	520	1	1	43535722	321	-1.65	0.56	12	0.06	-448.00	1313.00	996	20241002	-26.00	629	20240806	17.17	996	-26.00	20241002	629	17.17	20240806	996	-26.00	20241002	629	17.17	20240806	0.21	N	001210	500	217 억	309847	N	N	0	N	N
103	20241112	110116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	728	-6	5	-0.82	12540092	17024	14.31	734	746	727	954	514	734	736.61	0.71	-5344	813	773	753	713	693	763	703	218	220	500	520	1	1	43535722	317	-1.62	0.55	12	0.04	-448.00	1313.00	996	20241002	-26.91	629	20240806	15.74	996	-26.91	20241002	629	15.74	20240806	996	-26.91	20241002	629	15.74	20240806	0.21	N	001210	500	217 억	309847	N	N	0	N	N
104	20241112	100116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	738	4	2	0.54	7445667	10097	8.49	734	746	727	954	514	734	737.41	0.71	-5134	813	773	753	713	693	763	703	218	220	500	520	1	1	43535722	321	-1.65	0.56	12	0.02	-448.00	1313.00	996	20241002	-25.90	629	20240806	17.33	996	-25.90	20241002	629	17.33	20240806	996	-25.90	20241002	629	17.33	20240806	0.21	N	001210	500	217 억	309847	N	N	0	N	N
105	20241112	090115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	745	11	2	1.50	74902	102	0.09	734	745	734	954	514	734	734.33	0.71	-11	813	773	753	713	693	763	703	218	220	500	520	1	1	43535722	324	-1.66	0.57	12	0.00	-448.00	1313.00	996	20241002	-25.20	629	20240806	18.44	996	-25.20	20241002	629	18.44	20240806	996	-25.20	20241002	629	18.44	20240806	0.21	N	001210	500	217 억	309847	N	N	0	N	N
106	20241111	160115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	734	-29	5	-3.80	88991892	118828	120.45	793	793	733	991	535	763	748.91	0.73	-1652	785	774	758	747	731	766	739	218	228	500	540	1	1	43535722	320	-1.64	0.56	12	0.27	-448.00	1313.00	996	20241002	-26.31	629	20240806	16.69	996	-26.31	20241002	629	16.69	20240806	996	-26.31	20241002	629	16.69	20240806	0.19	N	001210	500	217 억	318115	N	N	7	N	N
107	20241111	150116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	741	-22	5	-2.88	87775450	117172	118.77	793	793	733	991	535	763	749.12	0.73	-1072	785	774	758	747	731	766	739	218	228	500	540	1	1	43535722	323	-1.65	0.56	12	0.27	-448.00	1313.00	996	20241002	-25.60	629	20240806	17.81	996	-25.60	20241002	629	17.81	20240806	996	-25.60	20241002	629	17.81	20240806	0.19	N	001210	500	217 억	318115	N	N	7	N	N
108	20241111	140115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	740	-23	5	-3.01	82000871	109366	110.86	793	793	733	991	535	763	749.78	0.73	-337	785	774	758	747	731	766	739	218	228	500	540	1	1	43535722	322	-1.65	0.56	12	0.25	-448.00	1313.00	996	20241002	-25.70	629	20240806	17.65	996	-25.70	20241002	629	17.65	20240806	996	-25.70	20241002	629	17.65	20240806	0.19	N	001210	500	217 억	318115	N	N	7	N	N
109	20241111	130116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	741	-22	5	-2.88	71225304	94740	96.04	793	793	735	991	535	763	751.80	0.73	1507	785	774	758	747	731	766	739	218	228	500	540	1	1	43535722	323	-1.65	0.56	12	0.22	-448.00	1313.00	996	20241002	-25.60	629	20240806	17.81	996	-25.60	20241002	629	17.81	20240806	996	-25.60	20241002	629	17.81	20240806	0.19	N	001210	500	217 억	318115	N	N	7	N	N
110	20241111	120115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	749	-14	5	-1.83	60762537	80619	81.72	793	793	735	991	535	763	753.70	0.73	6087	785	774	758	747	731	766	739	218	228	500	540	1	1	43535722	326	-1.67	0.57	12	0.19	-448.00	1313.00	996	20241002	-24.80	629	20240806	19.08	996	-24.80	20241002	629	19.08	20240806	996	-24.80	20241002	629	19.08	20240806	0.19	N	001210	500	217 억	318115	N	N	7	N	N
111	20241111	110115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	742	-21	5	-2.75	58987315	78239	79.31	793	793	735	991	535	763	753.94	0.73	6432	785	774	758	747	731	766	739	218	228	500	540	1	1	43535722	323	-1.66	0.57	12	0.18	-448.00	1313.00	996	20241002	-25.50	629	20240806	17.97	996	-25.50	20241002	629	17.97	20240806	996	-25.50	20241002	629	17.97	20240806	0.19	N	001210	500	217 억	318115	N	N	7	N	N
112	20241111	100114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	755	-8	5	-1.05	23185297	30322	30.74	793	793	754	991	535	763	764.64	0.73	-11108	785	774	758	747	731	766	739	218	228	500	540	1	1	43535722	329	-1.69	0.58	12	0.07	-448.00	1313.00	996	20241002	-24.20	629	20240806	20.03	996	-24.20	20241002	629	20.03	20240806	996	-24.20	20241002	629	20.03	20240806	0.19	N	001210	500	217 억	318115	N	N	7	N	N
113	20241111	090115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	790	27	2	3.54	1604428	2024	2.05	793	793	766	991	535	763	792.70	0.73	-408	785	774	758	747	731	766	739	218	228	500	540	1	1	43535722	344	-1.76	0.60	12	0.00	-448.00	1313.00	996	20241002	-20.68	629	20240806	25.60	996	-20.68	20241002	629	25.60	20240806	996	-20.68	20241002	629	25.60	20240806	0.19	N	001210	500	217 억	318115	N	N	7	N	N
114	20241108	160114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	763	-7	5	-0.91	74408480	98642	95.60	769	769	742	1001	539	770	754.32	0.72	11891	814	791	753	730	692	803	742	218	231	500	550	1	1	43535722	332	-1.70	0.58	12	0.23	-448.00	1313.00	996	20241002	-23.39	629	20240806	21.30	996	-23.39	20241002	629	21.30	20240806	996	-23.39	20241002	629	21.30	20240806	0.18	N	001210	500	217 억	311780	N	N	7	N	N
115	20241108	150115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	757	-13	5	-1.69	72711127	96417	93.44	769	769	742	1001	539	770	754.13	0.72	12615	814	791	753	730	692	803	742	218	231	500	550	1	1	43535722	330	-1.69	0.58	12	0.22	-448.00	1313.00	996	20241002	-24.00	629	20240806	20.35	996	-24.00	20241002	629	20.35	20240806	996	-24.00	20241002	629	20.35	20240806	0.18	N	001210	500	217 억	311780	N	N	7	N	N
116	20241108	140115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	759	-11	5	-1.43	54556371	72403	70.17	769	769	742	1001	539	770	753.51	0.72	6657	814	791	753	730	692	803	742	218	231	500	550	1	1	43535722	330	-1.69	0.58	12	0.17	-448.00	1313.00	996	20241002	-23.80	629	20240806	20.67	996	-23.80	20241002	629	20.67	20240806	996	-23.80	20241002	629	20.67	20240806	0.18	N	001210	500	217 억	311780	N	N	7	N	N
117	20241108	130115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	760	-10	5	-1.30	45993634	61145	59.26	769	769	742	1001	539	770	752.21	0.72	9122	814	791	753	730	692	803	742	218	231	500	550	1	1	43535722	331	-1.70	0.58	12	0.14	-448.00	1313.00	996	20241002	-23.69	629	20240806	20.83	996	-23.69	20241002	629	20.83	20240806	996	-23.69	20241002	629	20.83	20240806	0.18	N	001210	500	217 억	311780	N	N	7	N	N
118	20241108	120115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	756	-14	5	-1.82	43652451	58061	56.27	769	769	742	1001	539	770	751.84	0.72	9320	814	791	753	730	692	803	742	218	231	500	550	1	1	43535722	329	-1.69	0.58	12	0.13	-448.00	1313.00	996	20241002	-24.10	629	20240806	20.19	996	-24.10	20241002	629	20.19	20240806	996	-24.10	20241002	629	20.19	20240806	0.18	N	001210	500	217 억	311780	N	N	7	N	N
119	20241108	110115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	754	-16	5	-2.08	43125346	57362	55.59	769	769	742	1001	539	770	751.81	0.72	9320	814	791	753	730	692	803	742	218	231	500	550	1	1	43535722	328	-1.68	0.57	12	0.13	-448.00	1313.00	996	20241002	-24.30	629	20240806	19.87	996	-24.30	20241002	629	19.87	20240806	996	-24.30	20241002	629	19.87	20240806	0.18	N	001210	500	217 억	311780	N	N	7	N	N
120	20241108	100115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	757	-13	5	-1.69	36661044	48802	47.29	769	769	742	1001	539	770	751.22	0.72	12666	814	791	753	730	692	803	742	218	231	500	550	1	1	43535722	330	-1.69	0.58	12	0.11	-448.00	1313.00	996	20241002	-24.00	629	20240806	20.35	996	-24.00	20241002	629	20.35	20240806	996	-24.00	20241002	629	20.35	20240806	0.18	N	001210	500	217 억	311780	N	N	7	N	N
121	20241108	090115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	766	-4	5	-0.52	527459	686	0.66	769	769	766	1001	539	770	768.89	0.72	-124	814	791	753	730	692	803	742	218	231	500	550	1	1	43535722	333	-1.71	0.58	12	0.00	-448.00	1313.00	996	20241002	-23.09	629	20240806	21.78	996	-23.09	20241002	629	21.78	20240806	996	-23.09	20241002	629	21.78	20240806	0.18	N	001210	500	217 억	311780	N	N	7	N	N
122	20241107	160115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	770	13	2	1.72	76029541	103187	82.04	757	776	715	984	530	757	736.81	0.71	4327	838	797	771	730	704	784	717	218	227	500	540	1	1	43535722	335	-1.72	0.59	12	0.24	-448.00	1313.00	996	20241002	-22.69	629	20240806	22.42	996	-22.69	20241002	629	22.42	20240806	996	-22.69	20241002	629	22.42	20240806	0.18	N	001210	500	217 억	307590	N	N	7	N	N
123	20241107	150114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	751	-6	5	-0.79	64406994	88021	69.98	757	776	715	984	530	757	731.72	0.71	5030	838	797	771	730	704	784	717	218	227	500	540	1	1	43535722	327	-1.68	0.57	12	0.20	-448.00	1313.00	996	20241002	-24.60	629	20240806	19.40	996	-24.60	20241002	629	19.40	20240806	996	-24.60	20241002	629	19.40	20240806	0.18	N	001210	500	217 억	307590	N	N	4	N	N
124	20241107	140116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	753	-4	5	-0.53	61548087	84227	66.96	757	776	715	984	530	757	730.74	0.71	5389	838	797	771	730	704	784	717	218	227	500	540	1	1	43535722	328	-1.68	0.57	12	0.19	-448.00	1313.00	996	20241002	-24.40	629	20240806	19.71	996	-24.40	20241002	629	19.71	20240806	996	-24.40	20241002	629	19.71	20240806	0.18	N	001210	500	217 억	307590	N	N	4	N	N
125	20241107	130116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	738	-19	5	-2.51	56728489	77754	61.82	757	776	715	984	530	757	729.59	0.71	6335	838	797	771	730	704	784	717	218	227	500	540	1	1	43535722	321	-1.65	0.56	12	0.18	-448.00	1313.00	996	20241002	-25.90	629	20240806	17.33	996	-25.90	20241002	629	17.33	20240806	996	-25.90	20241002	629	17.33	20240806	0.18	N	001210	500	217 억	307590	N	N	4	N	N
126	20241107	120115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	742	-15	5	-1.98	53805137	73799	58.67	757	776	715	984	530	757	729.08	0.71	6448	838	797	771	730	704	784	717	218	227	500	540	1	1	43535722	323	-1.66	0.57	12	0.17	-448.00	1313.00	996	20241002	-25.50	629	20240806	17.97	996	-25.50	20241002	629	17.97	20240806	996	-25.50	20241002	629	17.97	20240806	0.18	N	001210	500	217 억	307590	N	N	4	N	N
127	20241107	110115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	733	-24	5	-3.17	50263574	68992	54.85	757	776	715	984	530	757	728.54	0.71	5787	838	797	771	730	704	784	717	218	227	500	540	1	1	43535722	319	-1.64	0.56	12	0.16	-448.00	1313.00	996	20241002	-26.41	629	20240806	16.53	996	-26.41	20241002	629	16.53	20240806	996	-26.41	20241002	629	16.53	20240806	0.18	N	001210	500	217 억	307590	N	N	4	N	N
128	20241107	100115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	726	-31	5	-4.10	25357438	34651	27.55	757	776	715	984	530	757	731.80	0.71	3209	838	797	771	730	704	784	717	218	227	500	540	1	1	43535722	316	-1.62	0.55	12	0.08	-448.00	1313.00	996	20241002	-27.11	629	20240806	15.42	996	-27.11	20241002	629	15.42	20240806	996	-27.11	20241002	629	15.42	20240806	0.18	N	001210	500	217 억	307590	N	N	4	N	N
129	20241107	090114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	776	19	2	2.51	229390	303	0.24	757	776	757	984	530	757	757.06	0.71	239	838	797	771	730	704	784	717	218	227	500	540	1	1	43535722	338	-1.73	0.59	12	0.00	-448.00	1313.00	996	20241002	-22.09	629	20240806	23.37	996	-22.09	20241002	629	23.37	20240806	996	-22.09	20241002	629	23.37	20240806	0.18	N	001210	500	217 억	307590	N	N	4	N	N
130	20241106	160115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	757	-15	5	-1.94	95718141	125382	76.12	812	812	745	1003	541	772	763.41	0.79	-28650	830	801	770	741	710	815	755	218	231	500	550	1	1	43535722	330	-1.69	0.58	12	0.29	-448.00	1313.00	996	20241002	-24.00	629	20240806	20.35	996	-24.00	20241002	629	20.35	20240806	996	-24.00	20241002	629	20.35	20240806	0.18	N	001210	500	217 억	343622	N	N	4	N	N
131	20241106	150116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	766	-6	5	-0.78	90620294	118751	72.10	812	812	745	1003	541	772	763.11	0.79	-26613	830	801	770	741	710	815	755	218	231	500	550	1	1	43535722	333	-1.71	0.58	12	0.27	-448.00	1313.00	996	20241002	-23.09	629	20240806	21.78	996	-23.09	20241002	629	21.78	20240806	996	-23.09	20241002	629	21.78	20240806	0.18	N	001210	500	217 억	343622	N	N	3	N	N
132	20241106	140116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	763	-9	5	-1.17	47686508	62075	37.69	812	812	756	1003	541	772	768.21	0.79	-25263	830	801	770	741	710	815	755	218	231	500	550	1	1	43535722	332	-1.70	0.58	12	0.14	-448.00	1313.00	996	20241002	-23.39	629	20240806	21.30	996	-23.39	20241002	629	21.30	20240806	996	-23.39	20241002	629	21.30	20240806	0.18	N	001210	500	217 억	343622	N	N	3	N	N
133	20241106	130116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	760	-12	5	-1.55	40425402	52507	31.88	812	812	756	1003	541	772	769.91	0.79	-20351	830	801	770	741	710	815	755	218	231	500	550	1	1	43535722	331	-1.70	0.58	12	0.12	-448.00	1313.00	996	20241002	-23.69	629	20240806	20.83	996	-23.69	20241002	629	20.83	20240806	996	-23.69	20241002	629	20.83	20240806	0.18	N	001210	500	217 억	343622	N	N	3	N	N
134	20241106	120115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	765	-7	5	-0.91	33122820	42896	26.04	812	812	756	1003	541	772	772.17	0.79	-16211	830	801	770	741	710	815	755	218	231	500	550	1	1	43535722	333	-1.71	0.58	12	0.10	-448.00	1313.00	996	20241002	-23.19	629	20240806	21.62	996	-23.19	20241002	629	21.62	20240806	996	-23.19	20241002	629	21.62	20240806	0.18	N	001210	500	217 억	343622	N	N	3	N	N
135	20241106	110116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	759	-13	5	-1.68	23175228	29828	18.11	812	812	759	1003	541	772	776.96	0.79	-15045	830	801	770	741	710	815	755	218	231	500	550	1	1	43535722	330	-1.69	0.58	12	0.07	-448.00	1313.00	996	20241002	-23.80	629	20240806	20.67	996	-23.80	20241002	629	20.67	20240806	996	-23.80	20241002	629	20.67	20240806	0.18	N	001210	500	217 억	343622	N	N	3	N	N
136	20241106	100116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	760	-12	5	-1.55	18664512	23903	14.51	812	812	760	1003	541	772	780.84	0.79	-12602	830	801	770	741	710	815	755	218	231	500	550	1	1	43535722	331	-1.70	0.58	12	0.05	-448.00	1313.00	996	20241002	-23.69	629	20240806	20.83	996	-23.69	20241002	629	20.83	20240806	996	-23.69	20241002	629	20.83	20240806	0.18	N	001210	500	217 억	343622	N	N	3	N	N
137	20241106	090115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	773	1	2	0.13	854461	1054	0.64	812	812	773	1003	541	772	810.68	0.79	-227	830	801	770	741	710	815	755	218	231	500	550	1	1	43535722	337	-1.73	0.59	12	0.00	-448.00	1313.00	996	20241002	-22.39	629	20240806	22.89	996	-22.39	20241002	629	22.89	20240806	996	-22.39	20241002	629	22.89	20240806	0.18	N	001210	500	217 억	343622	N	N	3	N	N
138	20241105	160115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	772	23	2	3.07	128421220	164710	110.84	755	799	739	973	525	749	779.68	0.78	4985	817	783	761	727	705	800	744	218	224	500	530	1	1	43535722	336	-1.72	0.59	12	0.38	-448.00	1313.00	996	20241002	-22.49	629	20240806	22.73	996	-22.49	20241002	629	22.73	20240806	996	-22.49	20241002	629	22.73	20240806	0.18	N	001210	500	217 억	340979	N	N	3	N	N
139	20241105	150115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	792	43	2	5.74	112184247	143891	96.83	755	799	739	973	525	749	779.65	0.78	186	817	783	761	727	705	800	744	218	224	500	530	1	1	43535722	345	-1.77	0.60	12	0.33	-448.00	1313.00	996	20241002	-20.48	629	20240806	25.91	996	-20.48	20241002	629	25.91	20240806	996	-20.48	20241002	629	25.91	20240806	0.18	N	001210	500	217 억	340979	N	N	0	N	N
140	20241105	140114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	777	28	2	3.74	62451449	80739	54.33	755	799	739	973	525	749	773.50	0.78	7162	817	783	761	727	705	800	744	218	224	500	530	1	1	43535722	338	-1.73	0.59	12	0.19	-448.00	1313.00	996	20241002	-21.99	629	20240806	23.53	996	-21.99	20241002	629	23.53	20240806	996	-21.99	20241002	629	23.53	20240806	0.18	N	001210	500	217 억	340979	N	N	0	N	N
141	20241105	130114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	776	27	2	3.60	59796813	77314	52.03	755	799	739	973	525	749	773.43	0.78	6201	817	783	761	727	705	800	744	218	224	500	530	1	1	43535722	338	-1.73	0.59	12	0.18	-448.00	1313.00	996	20241002	-22.09	629	20240806	23.37	996	-22.09	20241002	629	23.37	20240806	996	-22.09	20241002	629	23.37	20240806	0.18	N	001210	500	217 억	340979	N	N	0	N	N
142	20241105	120114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	764	15	2	2.00	54642149	70627	47.53	755	799	739	973	525	749	773.67	0.78	5570	817	783	761	727	705	800	744	218	224	500	530	1	1	43535722	333	-1.71	0.58	12	0.16	-448.00	1313.00	996	20241002	-23.29	629	20240806	21.46	996	-23.29	20241002	629	21.46	20240806	996	-23.29	20241002	629	21.46	20240806	0.18	N	001210	500	217 억	340979	N	N	0	N	N
143	20241105	110114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	767	18	2	2.40	44796285	57795	38.89	755	799	739	973	525	749	775.09	0.78	5293	817	783	761	727	705	800	744	218	224	500	530	1	1	43535722	334	-1.71	0.58	12	0.13	-448.00	1313.00	996	20241002	-22.99	629	20240806	21.94	996	-22.99	20241002	629	21.94	20240806	996	-22.99	20241002	629	21.94	20240806	0.18	N	001210	500	217 억	340979	N	N	0	N	N
144	20241105	100114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	769	20	2	2.67	39813994	51270	34.50	755	799	739	973	525	749	776.56	0.78	4754	817	783	761	727	705	800	744	218	224	500	530	1	1	43535722	335	-1.72	0.59	12	0.12	-448.00	1313.00	996	20241002	-22.79	629	20240806	22.26	996	-22.79	20241002	629	22.26	20240806	996	-22.79	20241002	629	22.26	20240806	0.18	N	001210	500	217 억	340979	N	N	0	N	N
145	20241105	090114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	765	16	2	2.14	1579076	2082	1.40	755	765	755	973	525	749	758.44	0.78	-186	817	783	761	727	705	800	744	218	224	500	530	1	1	43535722	333	-1.71	0.58	12	0.00	-448.00	1313.00	996	20241002	-23.19	629	20240806	21.62	996	-23.19	20241002	629	21.62	20240806	996	-23.19	20241002	629	21.62	20240806	0.18	N	001210	500	217 억	340979	N	N	0	N	N
146	20241104	160114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	749	8	2	1.08	112671823	145457	113.45	741	795	739	963	519	741	774.61	0.80	-1528	831	785	756	710	681	771	696	218	222	500	530	1	1	43535722	326	-1.67	0.57	12	0.33	-448.00	1313.00	996	20241002	-24.80	629	20240806	19.08	996	-24.80	20241002	629	19.08	20240806	996	-24.80	20241002	629	19.08	20240806	0.17	N	001210	500	217 억	346228	N	N	0	N	N
147	20241104	150114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	777	36	2	4.86	97148105	124737	97.29	741	795	739	963	519	741	778.82	0.80	-1554	831	785	756	710	681	771	696	218	222	500	530	1	1	43535722	338	-1.73	0.59	12	0.29	-448.00	1313.00	996	20241002	-21.99	629	20240806	23.53	996	-21.99	20241002	629	23.53	20240806	996	-21.99	20241002	629	23.53	20240806	0.17	N	001210	500	217 억	346228	N	N	0	N	N
148	20241104	140114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	775	34	2	4.59	93692437	120273	93.81	741	795	739	963	519	741	779.00	0.80	-3249	831	785	756	710	681	771	696	218	222	500	530	1	1	43535722	337	-1.73	0.59	12	0.28	-448.00	1313.00	996	20241002	-22.19	629	20240806	23.21	996	-22.19	20241002	629	23.21	20240806	996	-22.19	20241002	629	23.21	20240806	0.17	N	001210	500	217 억	346228	N	N	0	N	N
149	20241104	130111	57	100.00	KOSPI		전기.전자	N	N	N	N	N	785	44	2	5.94	84829875	108899	84.94	741	795	739	963	519	741	778.98	0.80	1266	831	785	756	710	681	771	696	218	222	500	530	1	1	43535722	342	-1.75	0.60	12	0.25	-448.00	1313.00	996	20241002	-21.18	629	20240806	24.80	996	-21.18	20241002	629	24.80	20240806	996	-21.18	20241002	629	24.80	20240806	0.17	N	001210	500	217 억	346228	N	N	0	N	N
150	20241104	120114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	779	38	2	5.13	68767680	88197	68.79	741	795	739	963	519	741	779.71	0.80	-3869	831	785	756	710	681	771	696	218	222	500	530	1	1	43535722	339	-1.74	0.59	12	0.20	-448.00	1313.00	996	20241002	-21.79	629	20240806	23.85	996	-21.79	20241002	629	23.85	20240806	996	-21.79	20241002	629	23.85	20240806	0.17	N	001210	500	217 억	346228	N	N	0	N	N
151	20241104	110114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	775	34	2	4.59	54585342	70039	54.63	741	795	739	963	519	741	779.36	0.80	-2541	831	785	756	710	681	771	696	218	222	500	530	1	1	43535722	337	-1.73	0.59	12	0.16	-448.00	1313.00	996	20241002	-22.19	629	20240806	23.21	996	-22.19	20241002	629	23.21	20240806	996	-22.19	20241002	629	23.21	20240806	0.17	N	001210	500	217 억	346228	N	N	0	N	N
152	20241104	100113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	787	46	2	6.21	33340871	42915	33.47	741	795	739	963	519	741	776.90	0.80	-1844	831	785	756	710	681	771	696	218	222	500	530	1	1	43535722	343	-1.76	0.60	12	0.10	-448.00	1313.00	996	20241002	-20.98	629	20240806	25.12	996	-20.98	20241002	629	25.12	20240806	996	-20.98	20241002	629	25.12	20240806	0.17	N	001210	500	217 억	346228	N	N	0	N	N
153	20241104	090113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	741	0	3	0.00	1166308	1574	1.23	741	741	739	963	519	741	740.98	0.80	-125	831	785	756	710	681	771	696	218	222	500	530	1	1	43535722	323	-1.65	0.56	12	0.00	-448.00	1313.00	996	20241002	-25.60	629	20240806	17.81	996	-25.60	20241002	629	17.81	20240806	996	-25.60	20241002	629	17.81	20240806	0.17	N	001210	500	217 억	346228	N	N	0	N	N
154	20241101	160112	57	100.00	KOSPI		전기.전자	N	N	N	N	N	741	-25	5	-3.26	96054969	127414	14.59	802	802	727	995	537	766	753.92	0.78	3215	916	840	792	716	668	817	693	218	229	500	550	1	1	43535722	323	-1.65	0.56	12	0.29	-448.00	1313.00	996	20241002	-25.60	629	20240806	17.81	996	-25.60	20241002	629	17.81	20240806	996	-25.60	20241002	629	17.81	20240806	0.17	N	001210	500	217 억	341191	N	N	1	N	N
155	20241101	150113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	759	-7	5	-0.91	94701992	125596	14.38	802	802	727	995	537	766	754.02	0.78	3447	916	840	792	716	668	817	693	218	229	500	550	1	1	43535722	330	-1.69	0.58	12	0.29	-448.00	1313.00	996	20241002	-23.80	629	20240806	20.67	996	-23.80	20241002	629	20.67	20240806	996	-23.80	20241002	629	20.67	20240806	0.17	N	001210	500	217 억	341191	N	N	1	N	N
156	20241101	140119	57	100.00	KOSPI		전기.전자	N	N	N	N	N	762	-4	5	-0.52	82635027	109460	12.54	802	802	727	995	537	766	754.93	0.78	4223	916	840	792	716	668	817	693	218	229	500	550	1	1	43535722	332	-1.70	0.58	12	0.25	-448.00	1313.00	996	20241002	-23.49	629	20240806	21.14	996	-23.49	20241002	629	21.14	20240806	996	-23.49	20241002	629	21.14	20240806	0.17	N	001210	500	217 억	341191	N	N	1	N	N
157	20241101	130115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	750	-16	5	-2.09	76665481	101531	11.63	802	802	727	995	537	766	755.09	0.78	4011	916	840	792	716	668	817	693	218	229	500	550	1	1	43535722	327	-1.67	0.57	12	0.23	-448.00	1313.00	996	20241002	-24.70	629	20240806	19.24	996	-24.70	20241002	629	19.24	20240806	996	-24.70	20241002	629	19.24	20240806	0.17	N	001210	500	217 억	341191	N	N	1	N	N
158	20241101	120115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	760	-6	5	-0.78	57125921	75374	8.63	802	802	727	995	537	766	757.90	0.78	6156	916	840	792	716	668	817	693	218	229	500	550	1	1	43535722	331	-1.70	0.58	12	0.17	-448.00	1313.00	996	20241002	-23.69	629	20240806	20.83	996	-23.69	20241002	629	20.83	20240806	996	-23.69	20241002	629	20.83	20240806	0.17	N	001210	500	217 억	341191	N	N	1	N	N
159	20241101	110115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	758	-8	5	-1.04	45561221	60077	6.88	802	802	727	995	537	766	758.38	0.78	-90	916	840	792	716	668	817	693	218	229	500	550	1	1	43535722	330	-1.69	0.58	12	0.14	-448.00	1313.00	996	20241002	-23.90	629	20240806	20.51	996	-23.90	20241002	629	20.51	20240806	996	-23.90	20241002	629	20.51	20240806	0.17	N	001210	500	217 억	341191	N	N	1	N	N
160	20241101	100115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	767	1	2	0.13	39314900	51942	5.95	802	802	727	995	537	766	756.90	0.78	2838	916	840	792	716	668	817	693	218	229	500	550	1	1	43535722	334	-1.71	0.58	12	0.12	-448.00	1313.00	996	20241002	-22.99	629	20240806	21.94	996	-22.99	20241002	629	21.94	20240806	996	-22.99	20241002	629	21.94	20240806	0.17	N	001210	500	217 억	341191	N	N	1	N	N
161	20241101	090116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	780	14	2	1.83	1981911	2497	0.29	802	802	780	995	537	766	793.72	0.78	-443	916	840	792	716	668	817	693	218	229	500	550	1	1	43535722	340	-1.74	0.59	12	0.01	-448.00	1313.00	996	20241002	-21.69	629	20240806	24.01	996	-21.69	20241002	629	24.01	20240806	996	-21.69	20241002	629	24.01	20240806	0.17	N	001210	500	217 억	341191	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History