KissMeData/011690/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

67 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	160309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2295	-55	5	-2.34	179126575	78907	85.76	2310	2320	2250	3055	1645	2350	2270.09	0.88	-14689	2483	2416	2348	2281	2213	2382	2247	914	705	2500	1690	5	1	36574394	839	-255.00	0.82	12	0.22	-9.00	2788.00	4600	20240502	-50.11	2225	20241121	3.15	4600	-50.11	20240502	2225	3.15	20241121	4600	-50.11	20240502	2225	3.15	20241121	0.94	N	011690	2500	914 억	320316	N	N	0	N	N
3	20241129	150311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2280	-70	5	-2.98	169978680	74909	81.41	2310	2320	2250	3055	1645	2350	2269.14	0.88	-12669	2483	2416	2348	2281	2213	2382	2247	914	705	2500	1690	5	1	36574394	834	-253.33	0.82	12	0.20	-9.00	2788.00	4600	20240502	-50.43	2225	20241121	2.47	4600	-50.43	20240502	2225	2.47	20241121	4600	-50.43	20240502	2225	2.47	20241121	0.94	N	011690	2500	914 억	320316	N	N	0	N	N
4	20241129	140310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2285	-65	5	-2.77	155658560	68626	74.58	2310	2320	2250	3055	1645	2350	2268.22	0.88	-12009	2483	2416	2348	2281	2213	2382	2247	914	705	2500	1690	5	1	36574394	836	-253.89	0.82	12	0.19	-9.00	2788.00	4600	20240502	-50.33	2225	20241121	2.70	4600	-50.33	20240502	2225	2.70	20241121	4600	-50.33	20240502	2225	2.70	20241121	0.94	N	011690	2500	914 억	320316	N	N	0	N	N
5	20241129	130312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2270	-80	5	-3.40	142785840	62971	68.44	2310	2320	2250	3055	1645	2350	2267.49	0.88	-12969	2483	2416	2348	2281	2213	2382	2247	914	705	2500	1690	5	1	36574394	830	-252.22	0.81	12	0.17	-9.00	2788.00	4600	20240502	-50.65	2225	20241121	2.02	4600	-50.65	20240502	2225	2.02	20241121	4600	-50.65	20240502	2225	2.02	20241121	0.94	N	011690	2500	914 억	320316	N	N	0	N	N
6	20241129	120313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2260	-90	5	-3.83	132874720	58615	63.70	2310	2320	2250	3055	1645	2350	2266.91	0.88	-15208	2483	2416	2348	2281	2213	2382	2247	914	705	2500	1690	5	1	36574394	827	-251.11	0.81	12	0.16	-9.00	2788.00	4600	20240502	-50.87	2225	20241121	1.57	4600	-50.87	20240502	2225	1.57	20241121	4600	-50.87	20240502	2225	1.57	20241121	0.94	N	011690	2500	914 억	320316	N	N	0	N	N
7	20241129	110312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2275	-75	5	-3.19	85823055	37796	41.08	2310	2320	2250	3055	1645	2350	2270.69	0.88	-15407	2483	2416	2348	2281	2213	2382	2247	914	705	2500	1690	5	1	36574394	832	-252.78	0.82	12	0.10	-9.00	2788.00	4600	20240502	-50.54	2225	20241121	2.25	4600	-50.54	20240502	2225	2.25	20241121	4600	-50.54	20240502	2225	2.25	20241121	0.94	N	011690	2500	914 억	320316	N	N	0	N	N
8	20241129	100312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2265	-85	5	-3.62	58528900	25719	27.95	2310	2320	2250	3055	1645	2350	2275.71	0.88	-15513	2483	2416	2348	2281	2213	2382	2247	914	705	2500	1690	5	1	36574394	828	-251.67	0.81	12	0.07	-9.00	2788.00	4600	20240502	-50.76	2225	20241121	1.80	4600	-50.76	20240502	2225	1.80	20241121	4600	-50.76	20240502	2225	1.80	20241121	0.94	N	011690	2500	914 억	320316	N	N	0	N	N
9	20241129	090312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2315	-35	5	-1.49	4450235	1927	2.09	2310	2320	2300	3055	1645	2350	2309.41	0.88	-515	2483	2416	2348	2281	2213	2382	2247	914	705	2500	1690	5	1	36574394	847	-257.22	0.83	12	0.01	-9.00	2788.00	4600	20240502	-49.67	2225	20241121	4.04	4600	-49.67	20240502	2225	4.04	20241121	4600	-49.67	20240502	2225	4.04	20241121	0.94	N	011690	2500	914 억	320316	N	N	0	N	N
10	20241128	160309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2350	-45	5	-1.88	210272925	90714	149.75	2415	2415	2280	3110	1680	2395	2317.98	0.92	-16155	2471	2432	2376	2337	2281	2405	2310	914	715	2500	1720	5	1	36574394	859	-261.11	0.84	12	0.25	-9.00	2788.00	4600	20240502	-48.91	2225	20241121	5.62	4600	-48.91	20240502	2225	5.62	20241121	4600	-48.91	20240502	2225	5.62	20241121	0.94	N	011690	2500	914 억	334700	N	N	0	N	N
11	20241128	150315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2305	-90	5	-3.76	182638685	78799	130.08	2415	2415	2280	3110	1680	2395	2317.78	0.92	-9536	2471	2432	2376	2337	2281	2405	2310	914	715	2500	1720	5	1	36574394	843	-256.11	0.83	12	0.22	-9.00	2788.00	4600	20240502	-49.89	2225	20241121	3.60	4600	-49.89	20240502	2225	3.60	20241121	4600	-49.89	20240502	2225	3.60	20241121	0.94	N	011690	2500	914 억	334700	N	N	0	N	N
12	20241128	140316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2310	-85	5	-3.55	125662110	53939	89.04	2415	2415	2295	3110	1680	2395	2329.71	0.92	-9347	2471	2432	2376	2337	2281	2405	2310	914	715	2500	1720	5	1	36574394	845	-256.67	0.83	12	0.15	-9.00	2788.00	4600	20240502	-49.78	2225	20241121	3.82	4600	-49.78	20240502	2225	3.82	20241121	4600	-49.78	20240502	2225	3.82	20241121	0.94	N	011690	2500	914 억	334700	N	N	0	N	N
13	20241128	130312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2320	-75	5	-3.13	110716135	47466	78.36	2415	2415	2295	3110	1680	2395	2332.54	0.92	-6917	2471	2432	2376	2337	2281	2405	2310	914	715	2500	1720	5	1	36574394	849	-257.78	0.83	12	0.13	-9.00	2788.00	4600	20240502	-49.57	2225	20241121	4.27	4600	-49.57	20240502	2225	4.27	20241121	4600	-49.57	20240502	2225	4.27	20241121	0.94	N	011690	2500	914 억	334700	N	N	0	N	N
14	20241128	120313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2330	-65	5	-2.71	66741155	28471	47.00	2415	2415	2325	3110	1680	2395	2344.18	0.92	-5225	2471	2432	2376	2337	2281	2405	2310	914	715	2500	1720	5	1	36574394	852	-258.89	0.84	12	0.08	-9.00	2788.00	4600	20240502	-49.35	2225	20241121	4.72	4600	-49.35	20240502	2225	4.72	20241121	4600	-49.35	20240502	2225	4.72	20241121	0.94	N	011690	2500	914 억	334700	N	N	0	N	N
15	20241128	110317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2340	-55	5	-2.30	51441705	21905	36.16	2415	2415	2330	3110	1680	2395	2348.40	0.92	-2684	2471	2432	2376	2337	2281	2405	2310	914	715	2500	1720	5	1	36574394	856	-260.00	0.84	12	0.06	-9.00	2788.00	4600	20240502	-49.13	2225	20241121	5.17	4600	-49.13	20240502	2225	5.17	20241121	4600	-49.13	20240502	2225	5.17	20241121	0.94	N	011690	2500	914 억	334700	N	N	0	N	N
16	20241128	100314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2355	-40	5	-1.67	27441120	11640	19.21	2415	2415	2345	3110	1680	2395	2357.48	0.92	1319	2471	2432	2376	2337	2281	2405	2310	914	715	2500	1720	5	1	36574394	861	-261.67	0.84	12	0.03	-9.00	2788.00	4600	20240502	-48.80	2225	20241121	5.84	4600	-48.80	20240502	2225	5.84	20241121	4600	-48.80	20240502	2225	5.84	20241121	0.94	N	011690	2500	914 억	334700	N	N	0	N	N
17	20241128	090312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2380	-15	5	-0.63	3929150	1660	2.74	2415	2415	2355	3110	1680	2395	2366.96	0.92	-148	2471	2432	2376	2337	2281	2405	2310	914	715	2500	1720	5	1	36574394	870	-264.44	0.85	12	0.00	-9.00	2788.00	4600	20240502	-48.26	2225	20241121	6.97	4600	-48.26	20240502	2225	6.97	20241121	4600	-48.26	20240502	2225	6.97	20241121	0.94	N	011690	2500	914 억	334700	N	N	0	N	N
18	20241127	160306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2395	5	2	0.21	142199315	60210	201.04	2415	2415	2320	3105	1675	2390	2361.72	0.98	-12957	2506	2447	2406	2347	2306	2427	2327	914	715	2500	1720	5	1	36574394	876	-266.11	0.86	12	0.16	-9.00	2788.00	4600	20240502	-47.93	2225	20241121	7.64	4600	-47.93	20240502	2225	7.64	20241121	4600	-47.93	20240502	2225	7.64	20241121	1.00	N	011690	2500	914 억	358310	N	N	0	N	N
19	20241127	150310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2360	-30	5	-1.26	132846045	56258	187.85	2415	2415	2320	3105	1675	2390	2361.37	0.98	-13223	2506	2447	2406	2347	2306	2427	2327	914	715	2500	1720	5	1	36574394	863	-262.22	0.85	12	0.15	-9.00	2788.00	4600	20240502	-48.70	2225	20241121	6.07	4600	-48.70	20240502	2225	6.07	20241121	4600	-48.70	20240502	2225	6.07	20241121	1.00	N	011690	2500	914 억	358310	N	N	0	N	N
20	20241127	140310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2360	-30	5	-1.26	76218195	32216	107.57	2415	2415	2320	3105	1675	2390	2365.85	0.98	-7491	2506	2447	2406	2347	2306	2427	2327	914	715	2500	1720	5	1	36574394	863	-262.22	0.85	12	0.09	-9.00	2788.00	4600	20240502	-48.70	2225	20241121	6.07	4600	-48.70	20240502	2225	6.07	20241121	4600	-48.70	20240502	2225	6.07	20241121	1.00	N	011690	2500	914 억	358310	N	N	0	N	N
21	20241127	130307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2380	-10	5	-0.42	69041430	29172	97.41	2415	2415	2320	3105	1675	2390	2366.70	0.98	-6248	2506	2447	2406	2347	2306	2427	2327	914	715	2500	1720	5	1	36574394	870	-264.44	0.85	12	0.08	-9.00	2788.00	4600	20240502	-48.26	2225	20241121	6.97	4600	-48.26	20240502	2225	6.97	20241121	4600	-48.26	20240502	2225	6.97	20241121	1.00	N	011690	2500	914 억	358310	N	N	0	N	N
22	20241127	120311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2385	-5	5	-0.21	63899940	27008	90.18	2415	2415	2320	3105	1675	2390	2365.96	0.98	-4983	2506	2447	2406	2347	2306	2427	2327	914	715	2500	1720	5	1	36574394	872	-265.00	0.86	12	0.07	-9.00	2788.00	4600	20240502	-48.15	2225	20241121	7.19	4600	-48.15	20240502	2225	7.19	20241121	4600	-48.15	20240502	2225	7.19	20241121	1.00	N	011690	2500	914 억	358310	N	N	0	N	N
23	20241127	110311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2395	5	2	0.21	56650765	23978	80.06	2415	2415	2320	3105	1675	2390	2362.61	0.98	-4630	2506	2447	2406	2347	2306	2427	2327	914	715	2500	1720	5	1	36574394	876	-266.11	0.86	12	0.07	-9.00	2788.00	4600	20240502	-47.93	2225	20241121	7.64	4600	-47.93	20240502	2225	7.64	20241121	4600	-47.93	20240502	2225	7.64	20241121	1.00	N	011690	2500	914 억	358310	N	N	0	N	N
24	20241127	100310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2350	-40	5	-1.67	35909640	15272	50.99	2415	2415	2320	3105	1675	2390	2351.34	0.98	-3020	2506	2447	2406	2347	2306	2427	2327	914	715	2500	1720	5	1	36574394	859	-261.11	0.84	12	0.04	-9.00	2788.00	4600	20240502	-48.91	2225	20241121	5.62	4600	-48.91	20240502	2225	5.62	20241121	4600	-48.91	20240502	2225	5.62	20241121	1.00	N	011690	2500	914 억	358310	N	N	0	N	N
25	20241127	090310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2415	25	2	1.05	94185	39	0.13	2415	2415	2415	3105	1675	2390	2415.00	0.98	-8	2506	2447	2406	2347	2306	2427	2327	914	715	2500	1720	5	1	36574394	883	-268.33	0.87	12	0.00	-9.00	2788.00	4600	20240502	-47.50	2225	20241121	8.54	4600	-47.50	20240502	2225	8.54	20241121	4600	-47.50	20240502	2225	8.54	20241121	1.00	N	011690	2500	914 억	358310	N	N	0	N	N
26	20241126	160310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2390	-10	5	-0.42	71472730	29943	24.32	2465	2465	2365	3120	1680	2400	2386.96	1.00	-8184	2546	2472	2366	2292	2186	2510	2330	914	720	2500	1720	5	1	36574394	874	-265.56	0.86	12	0.08	-9.00	2788.00	4600	20240502	-48.04	2225	20241121	7.42	4600	-48.04	20240502	2225	7.42	20241121	4600	-48.04	20240502	2225	7.42	20241121	0.94	N	011690	2500	914 억	366475	N	N	0	N	N
27	20241126	150308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2385	-15	5	-0.62	66894240	28027	22.77	2465	2465	2365	3120	1680	2400	2386.78	1.00	-7383	2546	2472	2366	2292	2186	2510	2330	914	720	2500	1720	5	1	36574394	872	-265.00	0.86	12	0.08	-9.00	2788.00	4600	20240502	-48.15	2225	20241121	7.19	4600	-48.15	20240502	2225	7.19	20241121	4600	-48.15	20240502	2225	7.19	20241121	0.94	N	011690	2500	914 억	366475	N	N	0	N	N
28	20241126	140308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2380	-20	5	-0.83	43852050	18311	14.87	2465	2465	2365	3120	1680	2400	2394.85	1.00	-7241	2546	2472	2366	2292	2186	2510	2330	914	720	2500	1720	5	1	36574394	870	-264.44	0.85	12	0.05	-9.00	2788.00	4600	20240502	-48.26	2225	20241121	6.97	4600	-48.26	20240502	2225	6.97	20241121	4600	-48.26	20240502	2225	6.97	20241121	0.94	N	011690	2500	914 억	366475	N	N	0	N	N
29	20241126	130308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2385	-15	5	-0.62	39487030	16475	13.38	2465	2465	2365	3120	1680	2400	2396.78	1.00	-7139	2546	2472	2366	2292	2186	2510	2330	914	720	2500	1720	5	1	36574394	872	-265.00	0.86	12	0.05	-9.00	2788.00	4600	20240502	-48.15	2225	20241121	7.19	4600	-48.15	20240502	2225	7.19	20241121	4600	-48.15	20240502	2225	7.19	20241121	0.94	N	011690	2500	914 억	366475	N	N	0	N	N
30	20241126	120310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2370	-30	5	-1.25	34618675	14427	11.72	2465	2465	2365	3120	1680	2400	2399.58	1.00	-7779	2546	2472	2366	2292	2186	2510	2330	914	720	2500	1720	5	1	36574394	867	-263.33	0.85	12	0.04	-9.00	2788.00	4600	20240502	-48.48	2225	20241121	6.52	4600	-48.48	20240502	2225	6.52	20241121	4600	-48.48	20240502	2225	6.52	20241121	0.94	N	011690	2500	914 억	366475	N	N	0	N	N
31	20241126	110313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2415	15	2	0.62	18518920	7666	6.23	2465	2465	2385	3120	1680	2400	2415.72	1.00	-3529	2546	2472	2366	2292	2186	2510	2330	914	720	2500	1720	5	1	36574394	883	-268.33	0.87	12	0.02	-9.00	2788.00	4600	20240502	-47.50	2225	20241121	8.54	4600	-47.50	20240502	2225	8.54	20241121	4600	-47.50	20240502	2225	8.54	20241121	0.94	N	011690	2500	914 억	366475	N	N	0	N	N
32	20241126	100311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2400	0	3	0.00	13107630	5413	4.40	2465	2465	2390	3120	1680	2400	2421.51	1.00	-3007	2546	2472	2366	2292	2186	2510	2330	914	720	2500	1720	5	1	36574394	878	-266.67	0.86	12	0.01	-9.00	2788.00	4600	20240502	-47.83	2225	20241121	7.87	4600	-47.83	20240502	2225	7.87	20241121	4600	-47.83	20240502	2225	7.87	20241121	0.94	N	011690	2500	914 억	366475	N	N	0	N	N
33	20241126	090309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2465	65	2	2.71	2100180	852	0.69	2465	2465	2465	3120	1680	2400	2465.00	1.00	-123	2546	2472	2366	2292	2186	2510	2330	914	720	2500	1720	5	1	36574394	902	-273.89	0.88	12	0.00	-9.00	2788.00	4600	20240502	-46.41	2225	20241121	10.79	4600	-46.41	20240502	2225	10.79	20241121	4600	-46.41	20240502	2225	10.79	20241121	0.94	N	011690	2500	914 억	366475	N	N	0	N	N
34	20241125	160304	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2400	120	2	5.26	291251405	123060	110.06	2280	2440	2260	2960	1600	2280	2366.74	0.88	42559	2480	2380	2310	2210	2140	2430	2260	914	680	2500	1640	5	1	36574394	878	-266.67	0.86	12	0.34	-9.00	2788.00	4600	20240502	-47.83	2225	20241121	7.87	4600	-47.83	20240502	2225	7.87	20241121	4600	-47.83	20240502	2225	7.87	20241121	0.96	N	011690	2500	914 억	322392	N	N	0	N	N
35	20241125	150308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2425	145	2	6.36	274175380	116016	103.76	2280	2435	2260	2960	1600	2280	2363.25	0.88	46050	2480	2380	2310	2210	2140	2430	2260	914	680	2500	1640	5	1	36574394	887	-269.44	0.87	12	0.32	-9.00	2788.00	4600	20240502	-47.28	2225	20241121	8.99	4600	-47.28	20240502	2225	8.99	20241121	4600	-47.28	20240502	2225	8.99	20241121	0.96	N	011690	2500	914 억	322392	N	N	0	N	N
36	20241125	140308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2435	155	2	6.80	263146385	111471	99.69	2280	2435	2260	2960	1600	2280	2360.67	0.88	48155	2480	2380	2310	2210	2140	2430	2260	914	680	2500	1640	5	1	36574394	891	-270.56	0.87	12	0.30	-9.00	2788.00	4600	20240502	-47.07	2225	20241121	9.44	4600	-47.07	20240502	2225	9.44	20241121	4600	-47.07	20240502	2225	9.44	20241121	0.96	N	011690	2500	914 억	322392	N	N	0	N	N
37	20241125	130307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2400	120	2	5.26	219532850	93380	83.51	2280	2430	2260	2960	1600	2280	2350.96	0.88	49298	2480	2380	2310	2210	2140	2430	2260	914	680	2500	1640	5	1	36574394	878	-266.67	0.86	12	0.26	-9.00	2788.00	4600	20240502	-47.83	2225	20241121	7.87	4600	-47.83	20240502	2225	7.87	20241121	4600	-47.83	20240502	2225	7.87	20241121	0.96	N	011690	2500	914 억	322392	N	N	0	N	N
38	20241125	120308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2395	115	2	5.04	178317530	76265	68.21	2280	2400	2260	2960	1600	2280	2338.13	0.88	51356	2480	2380	2310	2210	2140	2430	2260	914	680	2500	1640	5	1	36574394	876	-266.11	0.86	12	0.21	-9.00	2788.00	4600	20240502	-47.93	2225	20241121	7.64	4600	-47.93	20240502	2225	7.64	20241121	4600	-47.93	20240502	2225	7.64	20241121	0.96	N	011690	2500	914 억	322392	N	N	0	N	N
39	20241125	110307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2355	75	2	3.29	111884995	48199	43.11	2280	2380	2260	2960	1600	2280	2321.31	0.88	29468	2480	2380	2310	2210	2140	2430	2260	914	680	2500	1640	5	1	36574394	861	-261.67	0.84	12	0.13	-9.00	2788.00	4600	20240502	-48.80	2225	20241121	5.84	4600	-48.80	20240502	2225	5.84	20241121	4600	-48.80	20240502	2225	5.84	20241121	0.96	N	011690	2500	914 억	322392	N	N	0	N	N
40	20241125	100303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2340	60	2	2.63	52896260	22903	20.48	2280	2380	2260	2960	1600	2280	2309.58	0.88	12082	2480	2380	2310	2210	2140	2430	2260	914	680	2500	1640	5	1	36574394	856	-260.00	0.84	12	0.06	-9.00	2788.00	4600	20240502	-49.13	2225	20241121	5.17	4600	-49.13	20240502	2225	5.17	20241121	4600	-49.13	20240502	2225	5.17	20241121	0.96	N	011690	2500	914 억	322392	N	N	0	N	N
41	20241125	090303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2285	5	2	0.22	13691385	6001	5.37	2280	2320	2280	2960	1600	2280	2281.52	0.88	3265	2480	2380	2310	2210	2140	2430	2260	914	680	2500	1640	5	1	36574394	836	-253.89	0.82	12	0.02	-9.00	2788.00	4600	20240502	-50.33	2225	20241121	2.70	4600	-50.33	20240502	2225	2.70	20241121	4600	-50.33	20240502	2225	2.70	20241121	0.96	N	011690	2500	914 억	322392	N	N	0	N	N
42	20241122	160255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2280	0	3	0.00	252418670	108609	136.97	2255	2410	2240	2960	1600	2280	2324.10	0.92	-7805	2343	2311	2268	2236	2193	2327	2252	914	680	2500	1640	5	1	36574394	834	-253.33	0.82	12	0.30	-9.00	2788.00	4600	20240502	-50.43	2225	20241121	2.47	4600	-50.43	20240502	2225	2.47	20241121	4600	-50.43	20240502	2225	2.47	20241121	0.94	N	011690	2500	914 억	336970	N	N	0	N	N
43	20241122	150252	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2290	10	2	0.44	232719710	99962	126.07	2255	2410	2240	2960	1600	2280	2328.08	0.92	-7603	2343	2311	2268	2236	2193	2327	2252	914	680	2500	1640	5	1	36574394	838	-254.44	0.82	12	0.27	-9.00	2788.00	4600	20240502	-50.22	2225	20241121	2.92	4600	-50.22	20240502	2225	2.92	20241121	4600	-50.22	20240502	2225	2.92	20241121	0.94	N	011690	2500	914 억	336970	N	N	0	N	N
44	20241122	140256	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2330	50	2	2.19	225102335	96641	121.88	2255	2410	2240	2960	1600	2280	2329.26	0.92	-8367	2343	2311	2268	2236	2193	2327	2252	914	680	2500	1640	5	1	36574394	852	-258.89	0.84	12	0.26	-9.00	2788.00	4600	20240502	-49.35	2225	20241121	4.72	4600	-49.35	20240502	2225	4.72	20241121	4600	-49.35	20240502	2225	4.72	20241121	0.94	N	011690	2500	914 억	336970	N	N	0	N	N
45	20241122	130255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2295	15	2	0.66	209352750	89794	113.24	2255	2410	2240	2960	1600	2280	2331.48	0.92	-5874	2343	2311	2268	2236	2193	2327	2252	914	680	2500	1640	5	1	36574394	839	-255.00	0.82	12	0.25	-9.00	2788.00	4600	20240502	-50.11	2225	20241121	3.15	4600	-50.11	20240502	2225	3.15	20241121	4600	-50.11	20240502	2225	3.15	20241121	0.94	N	011690	2500	914 억	336970	N	N	0	N	N
46	20241122	120255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2315	35	2	1.54	170966150	72963	92.02	2255	2410	2255	2960	1600	2280	2343.19	0.92	-10300	2343	2311	2268	2236	2193	2327	2252	914	680	2500	1640	5	1	36574394	847	-257.22	0.83	12	0.20	-9.00	2788.00	4600	20240502	-49.67	2225	20241121	4.04	4600	-49.67	20240502	2225	4.04	20241121	4600	-49.67	20240502	2225	4.04	20241121	0.94	N	011690	2500	914 억	336970	N	N	0	N	N
47	20241122	110254	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2340	60	2	2.63	152990915	65198	82.22	2255	2410	2255	2960	1600	2280	2346.56	0.92	-10275	2343	2311	2268	2236	2193	2327	2252	914	680	2500	1640	5	1	36574394	856	-260.00	0.84	12	0.18	-9.00	2788.00	4600	20240502	-49.13	2225	20241121	5.17	4600	-49.13	20240502	2225	5.17	20241121	4600	-49.13	20240502	2225	5.17	20241121	0.94	N	011690	2500	914 억	336970	N	N	0	N	N
48	20241122	100259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2395	115	2	5.04	69430690	29672	37.42	2255	2410	2255	2960	1600	2280	2339.94	0.92	18287	2343	2311	2268	2236	2193	2327	2252	914	680	2500	1640	5	1	36574394	876	-266.11	0.86	12	0.08	-9.00	2788.00	4600	20240502	-47.93	2225	20241121	7.64	4600	-47.93	20240502	2225	7.64	20241121	4600	-47.93	20240502	2225	7.64	20241121	0.94	N	011690	2500	914 억	336970	N	N	0	N	N
49	20241122	090255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2295	15	2	0.66	2582310	1143	1.44	2255	2300	2255	2960	1600	2280	2259.24	0.92	175	2343	2311	2268	2236	2193	2327	2252	914	680	2500	1640	5	1	36574394	839	-255.00	0.82	12	0.00	-9.00	2788.00	4600	20240502	-50.11	2225	20241121	3.15	4600	-50.11	20240502	2225	3.15	20241121	4600	-50.11	20240502	2225	3.15	20241121	0.94	N	011690	2500	914 억	336970	N	N	0	N	N
50	20241121	160254	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2280	5	2	0.22	178457055	78857	128.63	2260	2300	2225	2955	1595	2275	2263.05	0.86	21021	2378	2326	2293	2241	2208	2310	2225	914	680	2500	1630	5	1	36574394	834	-253.33	0.82	12	0.22	-9.00	2788.00	4600	20240502	-50.43	2225	20241121	2.47	4600	-50.43	20240502	2225	2.47	20241121	4600	-50.43	20240502	2225	2.47	20241121	0.94	N	011690	2500	914 억	315875	N	N	0	N	N
51	20241121	150259	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2280	5	2	0.22	172574270	76261	124.39	2260	2300	2225	2955	1595	2275	2262.94	0.86	21751	2378	2326	2293	2241	2208	2310	2225	914	680	2500	1630	5	1	36574394	834	-253.33	0.82	12	0.21	-9.00	2788.00	4600	20240502	-50.43	2225	20241121	2.47	4600	-50.43	20240502	2225	2.47	20241121	4600	-50.43	20240502	2225	2.47	20241121	0.94	N	011690	2500	914 억	315875	N	N	0	N	N
52	20241121	140257	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2275	0	3	0.00	147225720	65080	106.16	2260	2300	2225	2955	1595	2275	2262.23	0.86	15405	2378	2326	2293	2241	2208	2310	2225	914	680	2500	1630	5	1	36574394	832	-252.78	0.82	12	0.18	-9.00	2788.00	4600	20240502	-50.54	2225	20241121	2.25	4600	-50.54	20240502	2225	2.25	20241121	4600	-50.54	20240502	2225	2.25	20241121	0.94	N	011690	2500	914 억	315875	N	N	0	N	N
53	20241121	130257	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2280	5	2	0.22	129401935	57252	93.39	2260	2300	2225	2955	1595	2275	2260.22	0.86	10215	2378	2326	2293	2241	2208	2310	2225	914	680	2500	1630	5	1	36574394	834	-253.33	0.82	12	0.16	-9.00	2788.00	4600	20240502	-50.43	2225	20241121	2.47	4600	-50.43	20240502	2225	2.47	20241121	4600	-50.43	20240502	2225	2.47	20241121	0.94	N	011690	2500	914 억	315875	N	N	0	N	N
54	20241121	120256	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2280	5	2	0.22	89440260	39681	64.73	2260	2300	2225	2955	1595	2275	2253.98	0.86	9005	2378	2326	2293	2241	2208	2310	2225	914	680	2500	1630	5	1	36574394	834	-253.33	0.82	12	0.11	-9.00	2788.00	4600	20240502	-50.43	2225	20241121	2.47	4600	-50.43	20240502	2225	2.47	20241121	4600	-50.43	20240502	2225	2.47	20241121	0.94	N	011690	2500	914 억	315875	N	N	0	N	N
55	20241121	110256	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2255	-20	5	-0.88	69426030	30856	50.33	2260	2300	2225	2955	1595	2275	2250.00	0.86	9675	2378	2326	2293	2241	2208	2310	2225	914	680	2500	1630	5	1	36574394	825	-250.56	0.81	12	0.08	-9.00	2788.00	4600	20240502	-50.98	2225	20241121	1.35	4600	-50.98	20240502	2225	1.35	20241121	4600	-50.98	20240502	2225	1.35	20241121	0.94	N	011690	2500	914 억	315875	N	N	0	N	N
56	20241121	100258	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2255	-20	5	-0.88	31822510	14071	22.95	2260	2300	2250	2955	1595	2275	2261.57	0.86	1708	2378	2326	2293	2241	2208	2310	2225	914	680	2500	1630	5	1	36574394	825	-250.56	0.81	12	0.04	-9.00	2788.00	4600	20240502	-50.98	2250	20241121	0.22	4600	-50.98	20240502	2250	0.22	20241121	4600	-50.98	20240502	2250	0.22	20241121	0.94	N	011690	2500	914 억	315875	N	N	0	N	N
57	20241121	090256	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2260	-15	5	-0.66	946940	419	0.68	2260	2260	2260	2955	1595	2275	2260.00	0.86	-62	2378	2326	2293	2241	2208	2310	2225	914	680	2500	1630	5	1	36574394	827	-251.11	0.81	12	0.00	-9.00	2788.00	4600	20240502	-50.87	2255	20241115	0.22	4600	-50.87	20240502	2255	0.22	20241115	4600	-50.87	20240502	2255	0.22	20241115	0.94	N	011690	2500	914 억	315875	N	N	0	N	N
58	20241120	160255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2275	-75	5	-3.19	138959690	60648	64.50	2340	2345	2260	3055	1645	2350	2291.25	0.87	1097	2416	2382	2336	2302	2256	2390	2310	914	705	2500	1690	5	1	36574394	832	-252.78	0.82	12	0.17	-9.00	2788.00	4600	20240502	-50.54	2255	20241115	0.89	4600	-50.54	20240502	2255	0.89	20241115	4600	-50.54	20240502	2255	0.89	20241115	0.92	N	011690	2500	914 억	319188	N	N	0	N	N
59	20241120	150259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2295	-55	5	-2.34	125937835	54939	58.43	2340	2345	2260	3055	1645	2350	2292.32	0.87	1252	2416	2382	2336	2302	2256	2390	2310	914	705	2500	1690	5	1	36574394	839	-255.00	0.82	12	0.15	-9.00	2788.00	4600	20240502	-50.11	2255	20241115	1.77	4600	-50.11	20240502	2255	1.77	20241115	4600	-50.11	20240502	2255	1.77	20241115	0.92	N	011690	2500	914 억	319188	N	N	0	N	N
60	20241120	140300	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2300	-50	5	-2.13	87210605	38061	40.48	2340	2345	2260	3055	1645	2350	2291.34	0.87	-5637	2416	2382	2336	2302	2256	2390	2310	914	705	2500	1690	5	1	36574394	841	-255.56	0.82	12	0.10	-9.00	2788.00	4600	20240502	-50.00	2255	20241115	2.00	4600	-50.00	20240502	2255	2.00	20241115	4600	-50.00	20240502	2255	2.00	20241115	0.92	N	011690	2500	914 억	319188	N	N	0	N	N
61	20241120	130300	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2300	-50	5	-2.13	77097190	33638	35.77	2340	2345	2260	3055	1645	2350	2291.97	0.87	-5700	2416	2382	2336	2302	2256	2390	2310	914	705	2500	1690	5	1	36574394	841	-255.56	0.82	12	0.09	-9.00	2788.00	4600	20240502	-50.00	2255	20241115	2.00	4600	-50.00	20240502	2255	2.00	20241115	4600	-50.00	20240502	2255	2.00	20241115	0.92	N	011690	2500	914 억	319188	N	N	0	N	N
62	20241120	120301	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2295	-55	5	-2.34	64485690	28142	29.93	2340	2345	2260	3055	1645	2350	2291.44	0.87	-7588	2416	2382	2336	2302	2256	2390	2310	914	705	2500	1690	5	1	36574394	839	-255.00	0.82	12	0.08	-9.00	2788.00	4600	20240502	-50.11	2255	20241115	1.77	4600	-50.11	20240502	2255	1.77	20241115	4600	-50.11	20240502	2255	1.77	20241115	0.92	N	011690	2500	914 억	319188	N	N	0	N	N
63	20241120	110300	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2290	-60	5	-2.55	59707475	26059	27.71	2340	2345	2260	3055	1645	2350	2291.24	0.87	-7080	2416	2382	2336	2302	2256	2390	2310	914	705	2500	1690	5	1	36574394	838	-254.44	0.82	12	0.07	-9.00	2788.00	4600	20240502	-50.22	2255	20241115	1.55	4600	-50.22	20240502	2255	1.55	20241115	4600	-50.22	20240502	2255	1.55	20241115	0.92	N	011690	2500	914 억	319188	N	N	0	N	N
64	20241120	100257	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2295	-55	5	-2.34	37342205	16250	17.28	2340	2345	2280	3055	1645	2350	2297.98	0.87	-7405	2416	2382	2336	2302	2256	2390	2310	914	705	2500	1690	5	1	36574394	839	-255.00	0.82	12	0.04	-9.00	2788.00	4600	20240502	-50.11	2255	20241115	1.77	4600	-50.11	20240502	2255	1.77	20241115	4600	-50.11	20240502	2255	1.77	20241115	0.92	N	011690	2500	914 억	319188	N	N	0	N	N
65	20241120	090258	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2345	-5	5	-0.21	2459415	1051	1.12	2340	2345	2340	3055	1645	2350	2340.07	0.87	-757	2416	2382	2336	2302	2256	2390	2310	914	705	2500	1690	5	1	36574394	858	-260.56	0.84	12	0.00	-9.00	2788.00	4600	20240502	-49.02	2255	20241115	3.99	4600	-49.02	20240502	2255	3.99	20241115	4600	-49.02	20240502	2255	3.99	20241115	0.92	N	011690	2500	914 억	319188	N	N	0	N	N
66	20241119	160248	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2350	0	3	0.00	217631665	93841	228.43	2350	2370	2290	3055	1645	2350	2319.15	0.82	9936	2513	2431	2388	2306	2263	2410	2285	914	705	2500	1690	5	1	36574394	859	-261.11	0.84	12	0.26	-9.00	2788.00	4600	20240502	-48.91	2255	20241115	4.21	4600	-48.91	20240502	2255	4.21	20241115	4600	-48.91	20240502	2255	4.21	20241115	0.94	N	011690	2500	914 억	300167	N	N	0	N	N
67	20241119	150250	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2315	-35	5	-1.49	175111625	75525	183.85	2350	2370	2290	3055	1645	2350	2318.59	0.82	10170	2513	2431	2388	2306	2263	2410	2285	914	705	2500	1690	5	1	36574394	847	-257.22	0.83	12	0.21	-9.00	2788.00	4600	20240502	-49.67	2255	20241115	2.66	4600	-49.67	20240502	2255	2.66	20241115	4600	-49.67	20240502	2255	2.66	20241115	0.94	N	011690	2500	914 억	300167	N	N	0	N	N
68	20241119	140249	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2325	-25	5	-1.06	147955500	63764	155.22	2350	2370	2300	3055	1645	2350	2320.36	0.82	12800	2513	2431	2388	2306	2263	2410	2285	914	705	2500	1690	5	1	36574394	850	-258.33	0.83	12	0.17	-9.00	2788.00	4600	20240502	-49.46	2255	20241115	3.10	4600	-49.46	20240502	2255	3.10	20241115	4600	-49.46	20240502	2255	3.10	20241115	0.94	N	011690	2500	914 억	300167	N	N	0	N	N
69	20241119	130250	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2350	0	3	0.00	65763985	28219	68.69	2350	2370	2300	3055	1645	2350	2330.49	0.82	-5629	2513	2431	2388	2306	2263	2410	2285	914	705	2500	1690	5	1	36574394	859	-261.11	0.84	12	0.08	-9.00	2788.00	4600	20240502	-48.91	2255	20241115	4.21	4600	-48.91	20240502	2255	4.21	20241115	4600	-48.91	20240502	2255	4.21	20241115	0.94	N	011690	2500	914 억	300167	N	N	0	N	N
70	20241119	120247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2345	-5	5	-0.21	50052730	21522	52.39	2350	2370	2300	3055	1645	2350	2325.65	0.82	-1286	2513	2431	2388	2306	2263	2410	2285	914	705	2500	1690	5	1	36574394	858	-260.56	0.84	12	0.06	-9.00	2788.00	4600	20240502	-49.02	2255	20241115	3.99	4600	-49.02	20240502	2255	3.99	20241115	4600	-49.02	20240502	2255	3.99	20241115	0.94	N	011690	2500	914 억	300167	N	N	0	N	N
71	20241119	110250	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2335	-15	5	-0.64	34916810	15049	36.63	2350	2370	2300	3055	1645	2350	2320.21	0.82	202	2513	2431	2388	2306	2263	2410	2285	914	705	2500	1690	5	1	36574394	854	-259.44	0.84	12	0.04	-9.00	2788.00	4600	20240502	-49.24	2255	20241115	3.55	4600	-49.24	20240502	2255	3.55	20241115	4600	-49.24	20240502	2255	3.55	20241115	0.94	N	011690	2500	914 억	300167	N	N	0	N	N
72	20241119	100255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2320	-30	5	-1.28	29209865	12594	30.66	2350	2370	2300	3055	1645	2350	2319.35	0.82	1046	2513	2431	2388	2306	2263	2410	2285	914	705	2500	1690	5	1	36574394	849	-257.78	0.83	12	0.03	-9.00	2788.00	4600	20240502	-49.57	2255	20241115	2.88	4600	-49.57	20240502	2255	2.88	20241115	4600	-49.57	20240502	2255	2.88	20241115	0.94	N	011690	2500	914 억	300167	N	N	0	N	N
73	20241119	090254	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2310	-40	5	-1.70	3835045	1636	3.98	2350	2370	2310	3055	1645	2350	2344.16	0.82	186	2513	2431	2388	2306	2263	2410	2285	914	705	2500	1690	5	1	36574394	845	-256.67	0.83	12	0.00	-9.00	2788.00	4600	20240502	-49.78	2255	20241115	2.44	4600	-49.78	20240502	2255	2.44	20241115	4600	-49.78	20240502	2255	2.44	20241115	0.94	N	011690	2500	914 억	300167	N	N	0	N	N
74	20241118	160248	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2350	-45	5	-1.88	96035860	40543	29.30	2395	2470	2345	3110	1680	2395	2368.74	0.82	-682	2515	2455	2355	2295	2195	2485	2325	914	715	2500	1720	5	1	36574394	859	-261.11	0.84	12	0.11	-9.00	2788.00	4600	20240502	-48.91	2255	20241115	4.21	4600	-48.91	20240502	2255	4.21	20241115	4600	-48.91	20240502	2255	4.21	20241115	0.96	N	011690	2500	914 억	299969	N	N	0	N	N
75	20241118	150250	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2360	-35	5	-1.46	82721770	34882	25.21	2395	2470	2345	3110	1680	2395	2371.47	0.82	-248	2515	2455	2355	2295	2195	2485	2325	914	715	2500	1720	5	1	36574394	863	-262.22	0.85	12	0.10	-9.00	2788.00	4600	20240502	-48.70	2255	20241115	4.66	4600	-48.70	20240502	2255	4.66	20241115	4600	-48.70	20240502	2255	4.66	20241115	0.96	N	011690	2500	914 억	299969	N	N	0	N	N
76	20241118	140249	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2355	-40	5	-1.67	57451955	24162	17.46	2395	2470	2345	3110	1680	2395	2377.78	0.82	-661	2515	2455	2355	2295	2195	2485	2325	914	715	2500	1720	5	1	36574394	861	-261.67	0.84	12	0.07	-9.00	2788.00	4600	20240502	-48.80	2255	20241115	4.43	4600	-48.80	20240502	2255	4.43	20241115	4600	-48.80	20240502	2255	4.43	20241115	0.96	N	011690	2500	914 억	299969	N	N	0	N	N
77	20241118	130248	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2405	10	2	0.42	33342555	13925	10.07	2395	2470	2350	3110	1680	2395	2394.44	0.82	-1799	2515	2455	2355	2295	2195	2485	2325	914	715	2500	1720	5	1	36574394	880	-267.22	0.86	12	0.04	-9.00	2788.00	4600	20240502	-47.72	2255	20241115	6.65	4600	-47.72	20240502	2255	6.65	20241115	4600	-47.72	20240502	2255	6.65	20241115	0.96	N	011690	2500	914 억	299969	N	N	0	N	N
78	20241118	120250	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2405	10	2	0.42	27344525	11405	8.24	2395	2470	2350	3110	1680	2395	2397.59	0.82	300	2515	2455	2355	2295	2195	2485	2325	914	715	2500	1720	5	1	36574394	880	-267.22	0.86	12	0.03	-9.00	2788.00	4600	20240502	-47.72	2255	20241115	6.65	4600	-47.72	20240502	2255	6.65	20241115	4600	-47.72	20240502	2255	6.65	20241115	0.96	N	011690	2500	914 억	299969	N	N	0	N	N
79	20241118	110250	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2400	5	2	0.21	24045265	10026	7.25	2395	2470	2350	3110	1680	2395	2398.29	0.82	1504	2515	2455	2355	2295	2195	2485	2325	914	715	2500	1720	5	1	36574394	878	-266.67	0.86	12	0.03	-9.00	2788.00	4600	20240502	-47.83	2255	20241115	6.43	4600	-47.83	20240502	2255	6.43	20241115	4600	-47.83	20240502	2255	6.43	20241115	0.96	N	011690	2500	914 억	299969	N	N	0	N	N
80	20241118	100250	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2405	10	2	0.42	10429170	4341	3.14	2395	2470	2350	3110	1680	2395	2402.48	0.82	434	2515	2455	2355	2295	2195	2485	2325	914	715	2500	1720	5	1	36574394	880	-267.22	0.86	12	0.01	-9.00	2788.00	4600	20240502	-47.72	2255	20241115	6.65	4600	-47.72	20240502	2255	6.65	20241115	4600	-47.72	20240502	2255	6.65	20241115	0.96	N	011690	2500	914 억	299969	N	N	0	N	N
81	20241118	090247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2395	0	3	0.00	2719785	1107	0.80	2395	2470	2395	3110	1680	2395	2456.90	0.82	-54	2515	2455	2355	2295	2195	2485	2325	914	715	2500	1720	5	1	36574394	876	-266.11	0.86	12	0.00	-9.00	2788.00	4600	20240502	-47.93	2255	20241115	6.21	4600	-47.93	20240502	2255	6.21	20241115	4600	-47.93	20240502	2255	6.21	20241115	0.96	N	011690	2500	914 억	299969	N	N	0	N	N
82	20241115	160254	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2395	20	2	0.84	320563425	138349	235.97	2310	2415	2255	3085	1665	2375	2316.87	0.69	56609	2511	2442	2381	2312	2251	2412	2282	914	710	2500	1710	5	1	36574394	876	-266.11	0.86	12	0.38	-9.00	2788.00	4600	20240502	-47.93	2255	20241115	6.21	4600	-47.93	20240502	2255	6.21	20241115	4600	-47.93	20240502	2255	6.21	20241115	0.98	N	011690	2500	914 억	252020	N	N	0	N	N
83	20241115	150301	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2400	25	2	1.05	310095335	133978	228.51	2310	2400	2255	3085	1665	2375	2314.52	0.69	55893	2511	2442	2381	2312	2251	2412	2282	914	710	2500	1710	5	1	36574394	878	-266.67	0.86	12	0.37	-9.00	2788.00	4600	20240502	-47.83	2255	20241115	6.43	4600	-47.83	20240502	2255	6.43	20241115	4600	-47.83	20240502	2255	6.43	20241115	0.98	N	011690	2500	914 억	252020	N	N	0	N	N
84	20241115	140259	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2375	0	3	0.00	287907735	124685	212.66	2310	2375	2255	3085	1665	2375	2309.08	0.69	50382	2511	2442	2381	2312	2251	2412	2282	914	710	2500	1710	5	1	36574394	869	-263.89	0.85	12	0.34	-9.00	2788.00	4600	20240502	-48.37	2255	20241115	5.32	4600	-48.37	20240502	2255	5.32	20241115	4600	-48.37	20240502	2255	5.32	20241115	0.98	N	011690	2500	914 억	252020	N	N	0	N	N
85	20241115	130258	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2350	-25	5	-1.05	266753220	115685	197.31	2310	2375	2255	3085	1665	2375	2305.86	0.69	49731	2511	2442	2381	2312	2251	2412	2282	914	710	2500	1710	5	1	36574394	859	-261.11	0.84	12	0.32	-9.00	2788.00	4600	20240502	-48.91	2255	20241115	4.21	4600	-48.91	20240502	2255	4.21	20241115	4600	-48.91	20240502	2255	4.21	20241115	0.98	N	011690	2500	914 억	252020	N	N	0	N	N
86	20241115	120258	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2305	-70	5	-2.95	210243190	91320	155.76	2310	2375	2255	3085	1665	2375	2302.27	0.69	38409	2511	2442	2381	2312	2251	2412	2282	914	710	2500	1710	5	1	36574394	843	-256.11	0.83	12	0.25	-9.00	2788.00	4600	20240502	-49.89	2255	20241115	2.22	4600	-49.89	20240502	2255	2.22	20241115	4600	-49.89	20240502	2255	2.22	20241115	0.98	N	011690	2500	914 억	252020	N	N	0	N	N
87	20241115	110254	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2325	-50	5	-2.11	186971590	81226	138.54	2310	2375	2255	3085	1665	2375	2301.87	0.69	35205	2511	2442	2381	2312	2251	2412	2282	914	710	2500	1710	5	1	36574394	850	-258.33	0.83	12	0.22	-9.00	2788.00	4600	20240502	-49.46	2255	20241115	3.10	4600	-49.46	20240502	2255	3.10	20241115	4600	-49.46	20240502	2255	3.10	20241115	0.98	N	011690	2500	914 억	252020	N	N	0	N	N
88	20241115	100255	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2285	-90	5	-3.79	134994770	58571	99.90	2310	2375	2255	3085	1665	2375	2304.81	0.69	18560	2511	2442	2381	2312	2251	2412	2282	914	710	2500	1710	5	1	36574394	836	-253.89	0.82	12	0.16	-9.00	2788.00	4600	20240502	-50.33	2255	20241115	1.33	4600	-50.33	20240502	2255	1.33	20241115	4600	-50.33	20240502	2255	1.33	20241115	0.98	N	011690	2500	914 억	252020	N	N	0	N	N
89	20241115	090320	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2340	-35	5	-1.47	11660705	5013	8.55	2310	2375	2310	3085	1665	2375	2326.09	0.69	2367	2511	2442	2381	2312	2251	2412	2282	914	710	2500	1710	5	1	36574394	856	-260.00	0.84	12	0.01	-9.00	2788.00	4600	20240502	-49.13	2310	20241115	1.30	4600	-49.13	20240502	2310	1.30	20241115	4600	-49.13	20240502	2310	1.30	20241115	0.98	N	011690	2500	914 억	252020	N	N	0	N	N
90	20241114	160251	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2335	-75	5	-3.11	125181745	52624	39.85	2410	2450	2320	3130	1690	2410	2378.80	0.66	11860	2606	2507	2441	2342	2276	2475	2310	914	720	2500	1730	5	1	36574394	854	-259.44	0.84	12	0.14	-9.00	2788.00	4600	20240502	-49.24	2320	20241114	0.65	4600	-49.24	20240502	2320	0.65	20241114	4600	-49.24	20240502	2320	0.65	20241114	0.88	N	011690	2500	914 억	239766	N	N	1	N	N
91	20241114	150253	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2365	-45	5	-1.87	99608910	41750	31.62	2410	2450	2320	3130	1690	2410	2385.84	0.66	6775	2606	2507	2441	2342	2276	2475	2310	914	720	2500	1730	5	1	36574394	865	-262.78	0.85	12	0.11	-9.00	2788.00	4600	20240502	-48.59	2320	20241114	1.94	4600	-48.59	20240502	2320	1.94	20241114	4600	-48.59	20240502	2320	1.94	20241114	0.88	N	011690	2500	914 억	239766	N	N	1	N	N
92	20241114	140251	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2400	-10	5	-0.41	75588575	31579	23.92	2410	2450	2320	3130	1690	2410	2393.63	0.66	2135	2606	2507	2441	2342	2276	2475	2310	914	720	2500	1730	5	1	36574394	878	-266.67	0.86	12	0.09	-9.00	2788.00	4600	20240502	-47.83	2320	20241114	3.45	4600	-47.83	20240502	2320	3.45	20241114	4600	-47.83	20240502	2320	3.45	20241114	0.88	N	011690	2500	914 억	239766	N	N	1	N	N
93	20241114	130251	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2400	-10	5	-0.41	70672960	29517	22.35	2410	2450	2320	3130	1690	2410	2394.31	0.66	1136	2606	2507	2441	2342	2276	2475	2310	914	720	2500	1730	5	1	36574394	878	-266.67	0.86	12	0.08	-9.00	2788.00	4600	20240502	-47.83	2320	20241114	3.45	4600	-47.83	20240502	2320	3.45	20241114	4600	-47.83	20240502	2320	3.45	20241114	0.88	N	011690	2500	914 억	239766	N	N	1	N	N
94	20241114	120250	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2380	-30	5	-1.24	60035935	25057	18.98	2410	2450	2320	3130	1690	2410	2395.97	0.66	-841	2606	2507	2441	2342	2276	2475	2310	914	720	2500	1730	5	1	36574394	870	-264.44	0.85	12	0.07	-9.00	2788.00	4600	20240502	-48.26	2320	20241114	2.59	4600	-48.26	20240502	2320	2.59	20241114	4600	-48.26	20240502	2320	2.59	20241114	0.88	N	011690	2500	914 억	239766	N	N	1	N	N
95	20241114	110253	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2425	15	2	0.62	26596765	11043	8.36	2410	2450	2370	3130	1690	2410	2408.47	0.66	718	2606	2507	2441	2342	2276	2475	2310	914	720	2500	1730	5	1	36574394	887	-269.44	0.87	12	0.03	-9.00	2788.00	4600	20240502	-47.28	2370	20241114	2.32	4600	-47.28	20240502	2370	2.32	20241114	4600	-47.28	20240502	2370	2.32	20241114	0.88	N	011690	2500	914 억	239766	N	N	1	N	N
96	20241114	100300	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2405	-5	5	-0.21	5258425	2209	1.67	2410	2410	2370	3130	1690	2410	2380.45	0.66	190	2606	2507	2441	2342	2276	2475	2310	914	720	2500	1730	5	1	36574394	880	-267.22	0.86	12	0.01	-9.00	2788.00	4600	20240502	-47.72	2370	20241114	1.48	4600	-47.72	20240502	2370	1.48	20241114	4600	-47.72	20240502	2370	1.48	20241114	0.88	N	011690	2500	914 억	239766	N	N	1	N	N
97	20241114	090249	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2410	0	3	0.00	0	0	0.00	0	0	0	3130	1690	2410	0.00	0.66	0	2606	2507	2441	2342	2276	2475	2310	914	720	2500	1730	5	1	36574394	881	-267.78	0.86	12	0.00	-9.00	2788.00	4600	20240502	-47.61	2375	20241113	1.47	4600	-47.61	20240502	2375	1.47	20241113	4600	-47.61	20240502	2375	1.47	20241113	0.88	N	011690	2500	914 억	239766	N	N	1	N	N
98	20241112	160245	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2540	-35	5	-1.36	443356300	177684	237.02	2575	2590	2450	3345	1805	2575	2495.20	0.82	-26433	2678	2626	2598	2546	2518	2612	2532	914	770	2500	1850	5	1	36574394	929	-282.22	0.91	12	0.49	-9.00	2788.00	4600	20240502	-44.78	2450	20241112	3.67	4600	-44.78	20240502	2450	3.67	20241112	4600	-44.78	20240502	2450	3.67	20241112	0.90	N	011690	2500	914 억	299757	N	N	0	N	N
99	20241112	150247	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2450	-125	5	-4.85	422936970	169499	226.10	2575	2590	2450	3345	1805	2575	2495.22	0.82	-24768	2678	2626	2598	2546	2518	2612	2532	914	770	2500	1850	5	1	36574394	896	-272.22	0.88	12	0.46	-9.00	2788.00	4600	20240502	-46.74	2450	20241112	0.00	4600	-46.74	20240502	2450	0.00	20241112	4600	-46.74	20240502	2450	0.00	20241112	0.90	N	011690	2500	914 억	299757	N	N	0	N	N
100	20241112	140249	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2465	-110	5	-4.27	397170465	159012	212.11	2575	2590	2450	3345	1805	2575	2497.74	0.82	-25438	2678	2626	2598	2546	2518	2612	2532	914	770	2500	1850	5	1	36574394	902	-273.89	0.88	12	0.43	-9.00	2788.00	4600	20240502	-46.41	2450	20241112	0.61	4600	-46.41	20240502	2450	0.61	20241112	4600	-46.41	20240502	2450	0.61	20241112	0.90	N	011690	2500	914 억	299757	N	N	0	N	N
101	20241112	130247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2500	-75	5	-2.91	230966880	91597	122.18	2575	2590	2485	3345	1805	2575	2521.56	0.82	-30551	2678	2626	2598	2546	2518	2612	2532	914	770	2500	1850	5	1	36574394	914	-277.78	0.90	12	0.25	-9.00	2788.00	4600	20240502	-45.65	2450	20240805	2.04	4600	-45.65	20240502	2450	2.04	20240805	4600	-45.65	20240502	2450	2.04	20240805	0.90	N	011690	2500	914 억	299757	N	N	0	N	N
102	20241112	120248	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2515	-60	5	-2.33	177118720	70013	93.39	2575	2590	2500	3345	1805	2575	2529.80	0.82	-30504	2678	2626	2598	2546	2518	2612	2532	914	770	2500	1850	5	1	36574394	920	-279.44	0.90	12	0.19	-9.00	2788.00	4600	20240502	-45.33	2450	20240805	2.65	4600	-45.33	20240502	2450	2.65	20240805	4600	-45.33	20240502	2450	2.65	20240805	0.90	N	011690	2500	914 억	299757	N	N	0	N	N
103	20241112	110246	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2530	-45	5	-1.75	136723530	53933	71.94	2575	2590	2510	3345	1805	2575	2535.06	0.82	-18845	2678	2626	2598	2546	2518	2612	2532	914	770	2500	1850	5	1	36574394	925	-281.11	0.91	12	0.15	-9.00	2788.00	4600	20240502	-45.00	2450	20240805	3.27	4600	-45.00	20240502	2450	3.27	20240805	4600	-45.00	20240502	2450	3.27	20240805	0.90	N	011690	2500	914 억	299757	N	N	0	N	N
104	20241112	100247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2530	-45	5	-1.75	109622690	43199	57.62	2575	2590	2510	3345	1805	2575	2537.62	0.82	-21890	2678	2626	2598	2546	2518	2612	2532	914	770	2500	1850	5	1	36574394	925	-281.11	0.91	12	0.12	-9.00	2788.00	4600	20240502	-45.00	2450	20240805	3.27	4600	-45.00	20240502	2450	3.27	20240805	4600	-45.00	20240502	2450	3.27	20240805	0.90	N	011690	2500	914 억	299757	N	N	0	N	N
105	20241112	090246	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2575	0	3	0.00	3187850	1238	1.65	2575	2575	2575	3345	1805	2575	2575.00	0.82	1010	2678	2626	2598	2546	2518	2612	2532	914	770	2500	1850	5	1	36574394	942	-286.11	0.92	12	0.00	-9.00	2788.00	4600	20240502	-44.02	2450	20240805	5.10	4600	-44.02	20240502	2450	5.10	20240805	4600	-44.02	20240502	2450	5.10	20240805	0.90	N	011690	2500	914 억	299757	N	N	0	N	N
106	20241111	160243	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2575	-75	5	-2.83	192733465	74466	164.69	2650	2650	2570	3445	1855	2650	2588.53	0.83	-3534	2713	2681	2628	2596	2543	2697	2612	914	795	2500	1900	5	1	36574394	942	-286.11	0.92	12	0.20	-9.00	2788.00	4600	20240502	-44.02	2450	20240805	5.10	4600	-44.02	20240502	2450	5.10	20240805	4600	-44.02	20240502	2450	5.10	20240805	0.89	N	011690	2500	914 억	303257	N	N	1	N	N
107	20241111	150253	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2585	-65	5	-2.45	164375375	63475	140.38	2650	2650	2570	3445	1855	2650	2589.61	0.83	-3982	2713	2681	2628	2596	2543	2697	2612	914	795	2500	1900	5	1	36574394	945	-287.22	0.93	12	0.17	-9.00	2788.00	4600	20240502	-43.80	2450	20240805	5.51	4600	-43.80	20240502	2450	5.51	20240805	4600	-43.80	20240502	2450	5.51	20240805	0.89	N	011690	2500	914 억	303257	N	N	1	N	N
108	20241111	140247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2590	-60	5	-2.26	149850940	57863	127.97	2650	2650	2570	3445	1855	2650	2589.75	0.83	-5463	2713	2681	2628	2596	2543	2697	2612	914	795	2500	1900	5	1	36574394	947	-287.78	0.93	12	0.16	-9.00	2788.00	4600	20240502	-43.70	2450	20240805	5.71	4600	-43.70	20240502	2450	5.71	20240805	4600	-43.70	20240502	2450	5.71	20240805	0.89	N	011690	2500	914 억	303257	N	N	1	N	N
109	20241111	130246	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2620	-30	5	-1.13	146612560	56613	125.21	2650	2650	2570	3445	1855	2650	2589.73	0.83	-5065	2713	2681	2628	2596	2543	2697	2612	914	795	2500	1900	5	1	36574394	958	-291.11	0.94	12	0.15	-9.00	2788.00	4600	20240502	-43.04	2450	20240805	6.94	4600	-43.04	20240502	2450	6.94	20240805	4600	-43.04	20240502	2450	6.94	20240805	0.89	N	011690	2500	914 억	303257	N	N	1	N	N
110	20241111	120245	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2605	-45	5	-1.70	136417485	52723	116.61	2650	2650	2570	3445	1855	2650	2587.44	0.83	-4877	2713	2681	2628	2596	2543	2697	2612	914	795	2500	1900	5	1	36574394	953	-289.44	0.93	12	0.14	-9.00	2788.00	4600	20240502	-43.37	2450	20240805	6.33	4600	-43.37	20240502	2450	6.33	20240805	4600	-43.37	20240502	2450	6.33	20240805	0.89	N	011690	2500	914 억	303257	N	N	1	N	N
111	20241111	110245	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2580	-70	5	-2.64	97502790	37651	83.27	2650	2650	2570	3445	1855	2650	2589.65	0.83	-17706	2713	2681	2628	2596	2543	2697	2612	914	795	2500	1900	5	1	36574394	944	-286.67	0.93	12	0.10	-9.00	2788.00	4600	20240502	-43.91	2450	20240805	5.31	4600	-43.91	20240502	2450	5.31	20240805	4600	-43.91	20240502	2450	5.31	20240805	0.89	N	011690	2500	914 억	303257	N	N	1	N	N
112	20241111	100243	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2595	-55	5	-2.08	61799195	23789	52.61	2650	2650	2580	3445	1855	2650	2597.81	0.83	-18153	2713	2681	2628	2596	2543	2697	2612	914	795	2500	1900	5	1	36574394	949	-288.33	0.93	12	0.07	-9.00	2788.00	4600	20240502	-43.59	2450	20240805	5.92	4600	-43.59	20240502	2450	5.92	20240805	4600	-43.59	20240502	2450	5.92	20240805	0.89	N	011690	2500	914 억	303257	N	N	1	N	N
113	20241111	090244	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2620	-30	5	-1.13	1837245	696	1.54	2650	2650	2620	3445	1855	2650	2639.72	0.83	-68	2713	2681	2628	2596	2543	2697	2612	914	795	2500	1900	5	1	36574394	958	-291.11	0.94	12	0.00	-9.00	2788.00	4600	20240502	-43.04	2450	20240805	6.94	4600	-43.04	20240502	2450	6.94	20240805	4600	-43.04	20240502	2450	6.94	20240805	0.89	N	011690	2500	914 억	303257	N	N	1	N	N
114	20241108	160241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2650	45	2	1.73	118731225	45057	69.25	2575	2660	2575	3385	1825	2605	2635.13	0.77	19553	2758	2681	2598	2521	2438	2640	2480	914	780	2500	1870	5	1	36574394	969	-294.44	0.95	12	0.12	-9.00	2788.00	4600	20240502	-42.39	2450	20240805	8.16	4600	-42.39	20240502	2450	8.16	20240805	4600	-42.39	20240502	2450	8.16	20240805	0.88	N	011690	2500	914 억	283206	N	N	1	N	N
115	20241108	150247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2645	40	2	1.54	110676240	42013	64.57	2575	2660	2575	3385	1825	2605	2634.33	0.77	19417	2758	2681	2598	2521	2438	2640	2480	914	780	2500	1870	5	1	36574394	967	-293.89	0.95	12	0.11	-9.00	2788.00	4600	20240502	-42.50	2450	20240805	7.96	4600	-42.50	20240502	2450	7.96	20240805	4600	-42.50	20240502	2450	7.96	20240805	0.88	N	011690	2500	914 억	283206	N	N	3	N	N
116	20241108	140244	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2640	35	2	1.34	101997755	38721	59.51	2575	2660	2575	3385	1825	2605	2634.17	0.77	21037	2758	2681	2598	2521	2438	2640	2480	914	780	2500	1870	5	1	36574394	966	-293.33	0.95	12	0.11	-9.00	2788.00	4600	20240502	-42.61	2450	20240805	7.76	4600	-42.61	20240502	2450	7.76	20240805	4600	-42.61	20240502	2450	7.76	20240805	0.88	N	011690	2500	914 억	283206	N	N	3	N	N
117	20241108	130244	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2660	55	2	2.11	90585100	34407	52.88	2575	2660	2575	3385	1825	2605	2632.75	0.77	18720	2758	2681	2598	2521	2438	2640	2480	914	780	2500	1870	5	1	36574394	973	-295.56	0.95	12	0.09	-9.00	2788.00	4600	20240502	-42.17	2450	20240805	8.57	4600	-42.17	20240502	2450	8.57	20240805	4600	-42.17	20240502	2450	8.57	20240805	0.88	N	011690	2500	914 억	283206	N	N	3	N	N
118	20241108	120246	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2625	20	2	0.77	63735585	24241	37.25	2575	2655	2575	3385	1825	2605	2629.25	0.77	12196	2758	2681	2598	2521	2438	2640	2480	914	780	2500	1870	5	1	36574394	960	-291.67	0.94	12	0.07	-9.00	2788.00	4600	20240502	-42.93	2450	20240805	7.14	4600	-42.93	20240502	2450	7.14	20240805	4600	-42.93	20240502	2450	7.14	20240805	0.88	N	011690	2500	914 억	283206	N	N	3	N	N
119	20241108	110246	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2630	25	2	0.96	34571260	13155	20.22	2575	2655	2575	3385	1825	2605	2627.99	0.77	5804	2758	2681	2598	2521	2438	2640	2480	914	780	2500	1870	5	1	36574394	962	-292.22	0.94	12	0.04	-9.00	2788.00	4600	20240502	-42.83	2450	20240805	7.35	4600	-42.83	20240502	2450	7.35	20240805	4600	-42.83	20240502	2450	7.35	20240805	0.88	N	011690	2500	914 억	283206	N	N	3	N	N
120	20241108	100247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2645	40	2	1.54	27800900	10578	16.26	2575	2655	2575	3385	1825	2605	2628.18	0.77	5815	2758	2681	2598	2521	2438	2640	2480	914	780	2500	1870	5	1	36574394	967	-293.89	0.95	12	0.03	-9.00	2788.00	4600	20240502	-42.50	2450	20240805	7.96	4600	-42.50	20240502	2450	7.96	20240805	4600	-42.50	20240502	2450	7.96	20240805	0.88	N	011690	2500	914 억	283206	N	N	3	N	N
121	20241108	090243	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2615	10	2	0.38	7319625	2828	4.35	2575	2615	2575	3385	1825	2605	2588.27	0.77	1278	2758	2681	2598	2521	2438	2640	2480	914	780	2500	1870	5	1	36574394	956	-290.56	0.94	12	0.01	-9.00	2788.00	4600	20240502	-43.15	2450	20240805	6.73	4600	-43.15	20240502	2450	6.73	20240805	4600	-43.15	20240502	2450	6.73	20240805	0.88	N	011690	2500	914 억	283206	N	N	3	N	N
122	20241107	160243	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2605	25	2	0.97	167423780	65053	79.77	2675	2675	2515	3350	1810	2580	2573.65	0.80	-8163	2710	2645	2600	2535	2490	2622	2512	914	770	2500	1850	5	1	36574394	953	-289.44	0.93	12	0.18	-9.00	2788.00	4600	20240502	-43.37	2450	20240805	6.33	4600	-43.37	20240502	2450	6.33	20240805	4600	-43.37	20240502	2450	6.33	20240805	0.92	N	011690	2500	914 억	290784	N	N	3	N	N
123	20241107	150244	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2630	50	2	1.94	158047610	61453	75.36	2675	2675	2515	3350	1810	2580	2571.85	0.80	-8704	2710	2645	2600	2535	2490	2622	2512	914	770	2500	1850	5	1	36574394	962	-292.22	0.94	12	0.17	-9.00	2788.00	4600	20240502	-42.83	2450	20240805	7.35	4600	-42.83	20240502	2450	7.35	20240805	4600	-42.83	20240502	2450	7.35	20240805	0.92	N	011690	2500	914 억	290784	N	N	3	N	N
124	20241107	140246	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2580	0	3	0.00	133091695	51812	63.54	2675	2675	2515	3350	1810	2580	2568.74	0.80	-13078	2710	2645	2600	2535	2490	2622	2512	914	770	2500	1850	5	1	36574394	944	-286.67	0.93	12	0.14	-9.00	2788.00	4600	20240502	-43.91	2450	20240805	5.31	4600	-43.91	20240502	2450	5.31	20240805	4600	-43.91	20240502	2450	5.31	20240805	0.92	N	011690	2500	914 억	290784	N	N	3	N	N
125	20241107	130246	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2595	15	2	0.58	107196010	41759	51.21	2675	2675	2515	3350	1810	2580	2567.02	0.80	-14406	2710	2645	2600	2535	2490	2622	2512	914	770	2500	1850	5	1	36574394	949	-288.33	0.93	12	0.11	-9.00	2788.00	4600	20240502	-43.59	2450	20240805	5.92	4600	-43.59	20240502	2450	5.92	20240805	4600	-43.59	20240502	2450	5.92	20240805	0.92	N	011690	2500	914 억	290784	N	N	3	N	N
126	20241107	120245	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2595	15	2	0.58	101469695	39555	48.51	2675	2675	2515	3350	1810	2580	2565.28	0.80	-15456	2710	2645	2600	2535	2490	2622	2512	914	770	2500	1850	5	1	36574394	949	-288.33	0.93	12	0.11	-9.00	2788.00	4600	20240502	-43.59	2450	20240805	5.92	4600	-43.59	20240502	2450	5.92	20240805	4600	-43.59	20240502	2450	5.92	20240805	0.92	N	011690	2500	914 억	290784	N	N	3	N	N
127	20241107	110244	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2550	-30	5	-1.16	86372200	33702	41.33	2675	2675	2515	3350	1810	2580	2562.82	0.80	-18340	2710	2645	2600	2535	2490	2622	2512	914	770	2500	1850	5	1	36574394	933	-283.33	0.91	12	0.09	-9.00	2788.00	4600	20240502	-44.57	2450	20240805	4.08	4600	-44.57	20240502	2450	4.08	20240805	4600	-44.57	20240502	2450	4.08	20240805	0.92	N	011690	2500	914 억	290784	N	N	3	N	N
128	20241107	100244	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2520	-60	5	-2.33	72154040	28121	34.48	2675	2675	2515	3350	1810	2580	2565.84	0.80	-17206	2710	2645	2600	2535	2490	2622	2512	914	770	2500	1850	5	1	36574394	922	-280.00	0.90	12	0.08	-9.00	2788.00	4600	20240502	-45.22	2450	20240805	2.86	4600	-45.22	20240502	2450	2.86	20240805	4600	-45.22	20240502	2450	2.86	20240805	0.92	N	011690	2500	914 억	290784	N	N	3	N	N
129	20241107	090244	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2645	65	2	2.52	10773200	4050	4.97	2675	2675	2585	3350	1810	2580	2660.05	0.80	-690	2710	2645	2600	2535	2490	2622	2512	914	770	2500	1850	5	1	36574394	967	-293.89	0.95	12	0.01	-9.00	2788.00	4600	20240502	-42.50	2450	20240805	7.96	4600	-42.50	20240502	2450	7.96	20240805	4600	-42.50	20240502	2450	7.96	20240805	0.92	N	011690	2500	914 억	290784	N	N	3	N	N
130	20241106	160245	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2580	-30	5	-1.15	209987905	81181	214.60	2615	2665	2555	3390	1830	2610	2586.66	0.82	-7906	2670	2640	2610	2580	2550	2625	2565	914	780	2500	1870	5	1	36574394	944	-286.67	0.93	12	0.22	-9.00	2788.00	4600	20240502	-43.91	2450	20240805	5.31	4600	-43.91	20240502	2450	5.31	20240805	4600	-43.91	20240502	2450	5.31	20240805	0.93	N	011690	2500	914 억	298347	N	N	3	N	N
131	20241106	150251	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2565	-45	5	-1.72	187000635	72236	190.95	2615	2665	2555	3390	1830	2610	2588.75	0.82	-9150	2670	2640	2610	2580	2550	2625	2565	914	780	2500	1870	5	1	36574394	938	-285.00	0.92	12	0.20	-9.00	2788.00	4600	20240502	-44.24	2450	20240805	4.69	4600	-44.24	20240502	2450	4.69	20240805	4600	-44.24	20240502	2450	4.69	20240805	0.93	N	011690	2500	914 억	298347	N	N	3	N	N
132	20241106	140251	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2590	-20	5	-0.77	151979815	58563	154.81	2615	2665	2555	3390	1830	2610	2595.15	0.82	-13023	2670	2640	2610	2580	2550	2625	2565	914	780	2500	1870	5	1	36574394	947	-287.78	0.93	12	0.16	-9.00	2788.00	4600	20240502	-43.70	2450	20240805	5.71	4600	-43.70	20240502	2450	5.71	20240805	4600	-43.70	20240502	2450	5.71	20240805	0.93	N	011690	2500	914 억	298347	N	N	3	N	N
133	20241106	130250	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2585	-25	5	-0.96	121255145	46572	123.11	2615	2665	2555	3390	1830	2610	2603.61	0.82	-13370	2670	2640	2610	2580	2550	2625	2565	914	780	2500	1870	5	1	36574394	945	-287.22	0.93	12	0.13	-9.00	2788.00	4600	20240502	-43.80	2450	20240805	5.51	4600	-43.80	20240502	2450	5.51	20240805	4600	-43.80	20240502	2450	5.51	20240805	0.93	N	011690	2500	914 억	298347	N	N	3	N	N
134	20241106	120243	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2600	-10	5	-0.38	71375780	27248	72.03	2615	2665	2585	3390	1830	2610	2619.49	0.82	-740	2670	2640	2610	2580	2550	2625	2565	914	780	2500	1870	5	1	36574394	951	-288.89	0.93	12	0.07	-9.00	2788.00	4600	20240502	-43.48	2450	20240805	6.12	4600	-43.48	20240502	2450	6.12	20240805	4600	-43.48	20240502	2450	6.12	20240805	0.93	N	011690	2500	914 억	298347	N	N	3	N	N
135	20241106	110247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2620	10	2	0.38	57579210	21958	58.05	2615	2665	2585	3390	1830	2610	2622.24	0.82	746	2670	2640	2610	2580	2550	2625	2565	914	780	2500	1870	5	1	36574394	958	-291.11	0.94	12	0.06	-9.00	2788.00	4600	20240502	-43.04	2450	20240805	6.94	4600	-43.04	20240502	2450	6.94	20240805	4600	-43.04	20240502	2450	6.94	20240805	0.93	N	011690	2500	914 억	298347	N	N	3	N	N
136	20241106	100247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2605	-5	5	-0.19	57087120	21770	57.55	2615	2665	2585	3390	1830	2610	2622.28	0.82	814	2670	2640	2610	2580	2550	2625	2565	914	780	2500	1870	5	1	36574394	953	-289.44	0.93	12	0.06	-9.00	2788.00	4600	20240502	-43.37	2450	20240805	6.33	4600	-43.37	20240502	2450	6.33	20240805	4600	-43.37	20240502	2450	6.33	20240805	0.93	N	011690	2500	914 억	298347	N	N	3	N	N
137	20241106	090245	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2615	5	2	0.19	664210	254	0.67	2615	2615	2615	3390	1830	2610	2615.00	0.82	154	2670	2640	2610	2580	2550	2625	2565	914	780	2500	1870	5	1	36574394	956	-290.56	0.94	12	0.00	-9.00	2788.00	4600	20240502	-43.15	2450	20240805	6.73	4600	-43.15	20240502	2450	6.73	20240805	4600	-43.15	20240502	2450	6.73	20240805	0.93	N	011690	2500	914 억	298347	N	N	3	N	N
138	20241105	160241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2610	10	2	0.38	98723625	37829	61.74	2620	2640	2580	3380	1820	2600	2609.73	0.80	5851	2656	2627	2586	2557	2516	2642	2572	914	780	2500	1870	5	1	36574394	955	-290.00	0.94	12	0.10	-9.00	2788.00	4600	20240502	-43.26	2450	20240805	6.53	4600	-43.26	20240502	2450	6.53	20240805	4600	-43.26	20240502	2450	6.53	20240805	0.90	N	011690	2500	914 억	291920	N	N	3	N	N
139	20241105	150246	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2620	20	2	0.77	95588310	36630	59.78	2620	2640	2580	3380	1820	2600	2609.56	0.80	6130	2656	2627	2586	2557	2516	2642	2572	914	780	2500	1870	5	1	36574394	958	-291.11	0.94	12	0.10	-9.00	2788.00	4600	20240502	-43.04	2450	20240805	6.94	4600	-43.04	20240502	2450	6.94	20240805	4600	-43.04	20240502	2450	6.94	20240805	0.90	N	011690	2500	914 억	291920	N	N	1	N	N
140	20241105	140242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2605	5	2	0.19	79603600	30497	49.77	2620	2640	2580	3380	1820	2600	2610.21	0.80	6151	2656	2627	2586	2557	2516	2642	2572	914	780	2500	1870	5	1	36574394	953	-289.44	0.93	12	0.08	-9.00	2788.00	4600	20240502	-43.37	2450	20240805	6.33	4600	-43.37	20240502	2450	6.33	20240805	4600	-43.37	20240502	2450	6.33	20240805	0.90	N	011690	2500	914 억	291920	N	N	1	N	N
141	20241105	130243	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2605	5	2	0.19	74109865	28390	46.33	2620	2640	2580	3380	1820	2600	2610.42	0.80	5709	2656	2627	2586	2557	2516	2642	2572	914	780	2500	1870	5	1	36574394	953	-289.44	0.93	12	0.08	-9.00	2788.00	4600	20240502	-43.37	2450	20240805	6.33	4600	-43.37	20240502	2450	6.33	20240805	4600	-43.37	20240502	2450	6.33	20240805	0.90	N	011690	2500	914 억	291920	N	N	1	N	N
142	20241105	120244	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2600	0	3	0.00	54793340	20960	34.21	2620	2640	2580	3380	1820	2600	2614.19	0.80	1541	2656	2627	2586	2557	2516	2642	2572	914	780	2500	1870	5	1	36574394	951	-288.89	0.93	12	0.06	-9.00	2788.00	4600	20240502	-43.48	2450	20240805	6.12	4600	-43.48	20240502	2450	6.12	20240805	4600	-43.48	20240502	2450	6.12	20240805	0.90	N	011690	2500	914 억	291920	N	N	1	N	N
143	20241105	110238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2615	15	2	0.58	44069665	16829	27.47	2620	2640	2580	3380	1820	2600	2618.67	0.80	386	2656	2627	2586	2557	2516	2642	2572	914	780	2500	1870	5	1	36574394	956	-290.56	0.94	12	0.05	-9.00	2788.00	4600	20240502	-43.15	2450	20240805	6.73	4600	-43.15	20240502	2450	6.73	20240805	4600	-43.15	20240502	2450	6.73	20240805	0.90	N	011690	2500	914 억	291920	N	N	1	N	N
144	20241105	100241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2610	10	2	0.38	15087495	5805	9.47	2620	2620	2580	3380	1820	2600	2599.05	0.80	938	2656	2627	2586	2557	2516	2642	2572	914	780	2500	1870	5	1	36574394	955	-290.00	0.94	12	0.02	-9.00	2788.00	4600	20240502	-43.26	2450	20240805	6.53	4600	-43.26	20240502	2450	6.53	20240805	4600	-43.26	20240502	2450	6.53	20240805	0.90	N	011690	2500	914 억	291920	N	N	1	N	N
145	20241105	090240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2615	15	2	0.58	1494910	571	0.93	2620	2620	2610	3380	1820	2600	2618.06	0.80	-201	2656	2627	2586	2557	2516	2642	2572	914	780	2500	1870	5	1	36574394	956	-290.56	0.94	12	0.00	-9.00	2788.00	4600	20240502	-43.15	2450	20240805	6.73	4600	-43.15	20240502	2450	6.73	20240805	4600	-43.15	20240502	2450	6.73	20240805	0.90	N	011690	2500	914 억	291920	N	N	1	N	N
146	20241104	160240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2600	30	2	1.17	155681420	60388	76.64	2575	2615	2545	3340	1800	2570	2577.83	0.77	10522	2760	2665	2615	2520	2470	2640	2495	914	770	2500	1850	5	1	36574394	951	-288.89	0.93	12	0.17	-9.00	2788.00	4600	20240502	-43.48	2450	20240805	6.12	4600	-43.48	20240502	2450	6.12	20240805	4600	-43.48	20240502	2450	6.12	20240805	0.90	N	011690	2500	914 억	280526	N	N	1	N	N
147	20241104	150245	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2575	5	2	0.19	148215355	57507	72.99	2575	2615	2545	3340	1800	2570	2577.34	0.77	10761	2760	2665	2615	2520	2470	2640	2495	914	770	2500	1850	5	1	36574394	942	-286.11	0.92	12	0.16	-9.00	2788.00	4600	20240502	-44.02	2450	20240805	5.10	4600	-44.02	20240502	2450	5.10	20240805	4600	-44.02	20240502	2450	5.10	20240805	0.90	N	011690	2500	914 억	280526	N	N	1	N	N
148	20241104	140240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2590	20	2	0.78	128121555	49702	63.08	2575	2615	2545	3340	1800	2570	2577.79	0.77	8835	2760	2665	2615	2520	2470	2640	2495	914	770	2500	1850	5	1	36574394	947	-287.78	0.93	12	0.14	-9.00	2788.00	4600	20240502	-43.70	2450	20240805	5.71	4600	-43.70	20240502	2450	5.71	20240805	4600	-43.70	20240502	2450	5.71	20240805	0.90	N	011690	2500	914 억	280526	N	N	1	N	N
149	20241104	130215	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2575	5	2	0.19	112758020	43761	55.54	2575	2615	2545	3340	1800	2570	2576.68	0.77	8625	2760	2665	2615	2520	2470	2640	2495	914	770	2500	1850	5	1	36574394	942	-286.11	0.92	12	0.12	-9.00	2788.00	4600	20240502	-44.02	2450	20240805	5.10	4600	-44.02	20240502	2450	5.10	20240805	4600	-44.02	20240502	2450	5.10	20240805	0.90	N	011690	2500	914 억	280526	N	N	1	N	N
150	20241104	120237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2580	10	2	0.39	82631645	32071	40.70	2575	2615	2545	3340	1800	2570	2576.52	0.77	4522	2760	2665	2615	2520	2470	2640	2495	914	770	2500	1850	5	1	36574394	944	-286.67	0.93	12	0.09	-9.00	2788.00	4600	20240502	-43.91	2450	20240805	5.31	4600	-43.91	20240502	2450	5.31	20240805	4600	-43.91	20240502	2450	5.31	20240805	0.90	N	011690	2500	914 억	280526	N	N	1	N	N
151	20241104	110236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2600	30	2	1.17	80127860	31102	39.47	2575	2615	2545	3340	1800	2570	2576.29	0.77	4852	2760	2665	2615	2520	2470	2640	2495	914	770	2500	1850	5	1	36574394	951	-288.89	0.93	12	0.09	-9.00	2788.00	4600	20240502	-43.48	2450	20240805	6.12	4600	-43.48	20240502	2450	6.12	20240805	4600	-43.48	20240502	2450	6.12	20240805	0.90	N	011690	2500	914 억	280526	N	N	1	N	N
152	20241104	100235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2615	45	2	1.75	74077255	28776	36.52	2575	2615	2545	3340	1800	2570	2574.27	0.77	5110	2760	2665	2615	2520	2470	2640	2495	914	770	2500	1850	5	1	36574394	956	-290.56	0.94	12	0.08	-9.00	2788.00	4600	20240502	-43.15	2450	20240805	6.73	4600	-43.15	20240502	2450	6.73	20240805	4600	-43.15	20240502	2450	6.73	20240805	0.90	N	011690	2500	914 억	280526	N	N	1	N	N
153	20241104	090235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2595	25	2	0.97	2983510	1158	1.47	2575	2595	2575	3340	1800	2570	2576.43	0.77	41	2760	2665	2615	2520	2470	2640	2495	914	770	2500	1850	5	1	36574394	949	-288.33	0.93	12	0.00	-9.00	2788.00	4600	20240502	-43.59	2450	20240805	5.92	4600	-43.59	20240502	2450	5.92	20240805	4600	-43.59	20240502	2450	5.92	20240805	0.90	N	011690	2500	914 억	280526	N	N	1	N	N
154	20241101	160230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2570	-100	5	-3.75	200677145	77292	168.49	2620	2710	2565	3470	1870	2670	2596.41	0.81	-16577	2726	2697	2646	2617	2566	2712	2632	914	800	2500	1920	5	1	36574394	940	-285.56	0.92	12	0.21	-9.00	2788.00	4600	20240502	-44.13	2450	20240805	4.90	4600	-44.13	20240502	2450	4.90	20240805	4600	-44.13	20240502	2450	4.90	20240805	0.88	N	011690	2500	914 억	297026	N	N	1	N	N
155	20241101	150236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2575	-95	5	-3.56	174482120	67101	146.28	2620	2710	2575	3470	1870	2670	2600.29	0.81	-13588	2726	2697	2646	2617	2566	2712	2632	914	800	2500	1920	5	1	36574394	942	-286.11	0.92	12	0.18	-9.00	2788.00	4600	20240502	-44.02	2450	20240805	5.10	4600	-44.02	20240502	2450	5.10	20240805	4600	-44.02	20240502	2450	5.10	20240805	0.88	N	011690	2500	914 억	297026	N	N	1	N	N
156	20241101	140230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2600	-70	5	-2.62	151068300	58028	126.50	2620	2710	2580	3470	1870	2670	2603.37	0.81	-8865	2726	2697	2646	2617	2566	2712	2632	914	800	2500	1920	5	1	36574394	951	-288.89	0.93	12	0.16	-9.00	2788.00	4600	20240502	-43.48	2450	20240805	6.12	4600	-43.48	20240502	2450	6.12	20240805	4600	-43.48	20240502	2450	6.12	20240805	0.88	N	011690	2500	914 억	297026	N	N	1	N	N
157	20241101	130250	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2600	-70	5	-2.62	111845585	42876	93.47	2620	2710	2585	3470	1870	2670	2608.58	0.81	-9799	2726	2697	2646	2617	2566	2712	2632	914	800	2500	1920	5	1	36574394	951	-288.89	0.93	12	0.12	-9.00	2788.00	4600	20240502	-43.48	2450	20240805	6.12	4600	-43.48	20240502	2450	6.12	20240805	4600	-43.48	20240502	2450	6.12	20240805	0.88	N	011690	2500	914 억	297026	N	N	1	N	N
158	20241101	120251	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2615	-55	5	-2.06	47833395	18225	39.73	2620	2710	2605	3470	1870	2670	2624.60	0.81	-10844	2726	2697	2646	2617	2566	2712	2632	914	800	2500	1920	5	1	36574394	956	-290.56	0.94	12	0.05	-9.00	2788.00	4600	20240502	-43.15	2450	20240805	6.73	4600	-43.15	20240502	2450	6.73	20240805	4600	-43.15	20240502	2450	6.73	20240805	0.88	N	011690	2500	914 억	297026	N	N	1	N	N
159	20241101	110249	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2630	-40	5	-1.50	39686520	15105	32.93	2620	2710	2605	3470	1870	2670	2627.38	0.81	-8862	2726	2697	2646	2617	2566	2712	2632	914	800	2500	1920	5	1	36574394	962	-292.22	0.94	12	0.04	-9.00	2788.00	4600	20240502	-42.83	2450	20240805	7.35	4600	-42.83	20240502	2450	7.35	20240805	4600	-42.83	20240502	2450	7.35	20240805	0.88	N	011690	2500	914 억	297026	N	N	1	N	N
160	20241101	100250	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2615	-55	5	-2.06	20100295	7662	16.70	2620	2650	2615	3470	1870	2670	2623.37	0.81	-4674	2726	2697	2646	2617	2566	2712	2632	914	800	2500	1920	5	1	36574394	956	-290.56	0.94	12	0.02	-9.00	2788.00	4600	20240502	-43.15	2450	20240805	6.73	4600	-43.15	20240502	2450	6.73	20240805	4600	-43.15	20240502	2450	6.73	20240805	0.88	N	011690	2500	914 억	297026	N	N	1	N	N
161	20241101	090250	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2650	-20	5	-0.75	1414830	540	1.18	2620	2650	2620	3470	1870	2670	2620.06	0.81	129	2726	2697	2646	2617	2566	2712	2632	914	800	2500	1920	5	1	36574394	969	-294.44	0.95	12	0.00	-9.00	2788.00	4600	20240502	-42.39	2450	20240805	8.16	4600	-42.39	20240502	2450	8.16	20240805	4600	-42.39	20240502	2450	8.16	20240805	0.88	N	011690	2500	914 억	297026	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History