KissMeData/044380/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

63 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160526	57	100.00	KOSPI		전기.전자	N	N	N	N	N	331	-6	5	-1.78	14208482	42448	89.57	337	341	331	438	236	337	334.73	0.25	-5339	344	340	337	333	330	342	335	133	101	200	230	1	1	66403852	220	-4.41	0.49	12	0.06	-75.00	676.00	675	20231211	-50.96	310	20241115	6.77	618	-46.44	20240111	310	6.77	20241115	675	-50.96	20231211	310	6.77	20241115	N	044380	200	132 억	163071	N	N	2	N	N
3	20241129	150537	57	100.00	KOSPI		전기.전자	N	N	N	N	N	332	-5	5	-1.48	11862423	35397	74.69	337	341	332	438	236	337	335.13	0.25	96	344	340	337	333	330	342	335	133	101	200	230	1	1	66403852	220	-4.43	0.49	12	0.05	-75.00	676.00	675	20231211	-50.81	310	20241115	7.10	618	-46.28	20240111	310	7.10	20241115	675	-50.81	20231211	310	7.10	20241115	N	044380	200	132 억	163071	N	N	2	N	N
4	20241129	140536	57	100.00	KOSPI		전기.전자	N	N	N	N	N	334	-3	5	-0.89	9444768	28120	59.34	337	341	332	438	236	337	335.87	0.25	181	344	340	337	333	330	342	335	133	101	200	230	1	1	66403852	222	-4.45	0.49	12	0.04	-75.00	676.00	675	20231211	-50.52	310	20241115	7.74	618	-45.95	20240111	310	7.74	20241115	675	-50.52	20231211	310	7.74	20241115	N	044380	200	132 억	163071	N	N	2	N	N
5	20241129	130536	57	100.00	KOSPI		전기.전자	N	N	N	N	N	335	-2	5	-0.59	8855846	26352	55.61	337	341	333	438	236	337	336.06	0.25	181	344	340	337	333	330	342	335	133	101	200	230	1	1	66403852	222	-4.47	0.50	12	0.04	-75.00	676.00	675	20231211	-50.37	310	20241115	8.06	618	-45.79	20240111	310	8.06	20241115	675	-50.37	20231211	310	8.06	20241115	N	044380	200	132 억	163071	N	N	2	N	N
6	20241129	120538	57	100.00	KOSPI		전기.전자	N	N	N	N	N	334	-3	5	-0.89	8734149	25988	54.84	337	341	333	438	236	337	336.08	0.25	182	344	340	337	333	330	342	335	133	101	200	230	1	1	66403852	222	-4.45	0.49	12	0.04	-75.00	676.00	675	20231211	-50.52	310	20241115	7.74	618	-45.95	20240111	310	7.74	20241115	675	-50.52	20231211	310	7.74	20241115	N	044380	200	132 억	163071	N	N	2	N	N
7	20241129	110538	57	100.00	KOSPI		전기.전자	N	N	N	N	N	335	-2	5	-0.59	7273430	21633	45.65	337	341	333	438	236	337	336.22	0.25	3	344	340	337	333	330	342	335	133	101	200	230	1	1	66403852	222	-4.47	0.50	12	0.03	-75.00	676.00	675	20231211	-50.37	310	20241115	8.06	618	-45.79	20240111	310	8.06	20241115	675	-50.37	20231211	310	8.06	20241115	N	044380	200	132 억	163071	N	N	2	N	N
8	20241129	100537	57	100.00	KOSPI		전기.전자	N	N	N	N	N	334	-3	5	-0.89	5301069	15775	33.29	337	341	333	438	236	337	336.04	0.25	-14	344	340	337	333	330	342	335	133	101	200	230	1	1	66403852	222	-4.45	0.49	12	0.02	-75.00	676.00	675	20231211	-50.52	310	20241115	7.74	618	-45.95	20240111	310	7.74	20241115	675	-50.52	20231211	310	7.74	20241115	N	044380	200	132 억	163071	N	N	2	N	N
9	20241129	090537	57	100.00	KOSPI		전기.전자	N	N	N	N	N	340	3	2	0.89	512381	1507	3.18	337	341	336	438	236	337	340.00	0.25	-48	344	340	337	333	330	342	335	133	101	200	230	1	1	66403852	226	-4.53	0.50	12	0.00	-75.00	676.00	675	20231211	-49.63	310	20241115	9.68	618	-44.98	20240111	310	9.68	20241115	675	-49.63	20231211	310	9.68	20241115	N	044380	200	132 억	163071	N	N	2	N	N
10	20241128	160532	57	100.00	KOSPI		전기.전자	N	N	N	N	N	337	-1	5	-0.30	16030766	47389	67.59	334	341	334	439	237	338	338.28	0.23	11299	346	342	336	332	326	344	334	133	101	200	230	1	1	66403852	224	-4.49	0.50	12	0.07	-75.00	676.00	675	20231211	-50.07	310	20241115	8.71	618	-45.47	20240111	310	8.71	20241115	675	-50.07	20231211	310	8.71	20241115	N	044380	200	132 억	151819	N	N	2	N	N
11	20241128	150540	57	100.00	KOSPI		전기.전자	N	N	N	N	N	338	0	3	0.00	15827586	46787	66.73	334	341	334	439	237	338	338.29	0.23	11453	346	342	336	332	326	344	334	133	101	200	230	1	1	66403852	224	-4.51	0.50	12	0.07	-75.00	676.00	675	20231211	-49.93	310	20241115	9.03	618	-45.31	20240111	310	9.03	20241115	675	-49.93	20231211	310	9.03	20241115	N	044380	200	132 억	151819	N	N	2	N	N
12	20241128	140540	57	100.00	KOSPI		전기.전자	N	N	N	N	N	339	1	2	0.30	15818440	46760	66.69	334	341	334	439	237	338	338.29	0.23	11453	346	342	336	332	326	344	334	133	101	200	230	1	1	66403852	225	-4.52	0.50	12	0.07	-75.00	676.00	675	20231211	-49.78	310	20241115	9.35	618	-45.15	20240111	310	9.35	20241115	675	-49.78	20231211	310	9.35	20241115	N	044380	200	132 억	151819	N	N	2	N	N
13	20241128	130537	57	100.00	KOSPI		전기.전자	N	N	N	N	N	340	2	2	0.59	14482261	42829	61.09	334	341	334	439	237	338	338.14	0.23	11571	346	342	336	332	326	344	334	133	101	200	230	1	1	66403852	226	-4.53	0.50	12	0.06	-75.00	676.00	675	20231211	-49.63	310	20241115	9.68	618	-44.98	20240111	310	9.68	20241115	675	-49.63	20231211	310	9.68	20241115	N	044380	200	132 억	151819	N	N	2	N	N
14	20241128	120540	57	100.00	KOSPI		전기.전자	N	N	N	N	N	341	3	2	0.89	12661406	37487	53.47	334	341	334	439	237	338	337.75	0.23	11823	346	342	336	332	326	344	334	133	101	200	230	1	1	66403852	226	-4.55	0.50	12	0.06	-75.00	676.00	675	20231211	-49.48	310	20241115	10.00	618	-44.82	20240111	310	10.00	20241115	675	-49.48	20231211	310	10.00	20241115	N	044380	200	132 억	151819	N	N	2	N	N
15	20241128	110542	57	100.00	KOSPI		전기.전자	N	N	N	N	N	339	1	2	0.30	6661239	19780	28.21	334	341	334	439	237	338	336.77	0.23	-493	346	342	336	332	326	344	334	133	101	200	230	1	1	66403852	225	-4.52	0.50	12	0.03	-75.00	676.00	675	20231211	-49.78	310	20241115	9.35	618	-45.15	20240111	310	9.35	20241115	675	-49.78	20231211	310	9.35	20241115	N	044380	200	132 억	151819	N	N	2	N	N
16	20241128	100540	57	100.00	KOSPI		전기.전자	N	N	N	N	N	338	0	3	0.00	1693193	5010	7.15	334	341	334	439	237	338	337.96	0.23	-953	346	342	336	332	326	344	334	133	101	200	230	1	1	66403852	224	-4.51	0.50	12	0.01	-75.00	676.00	675	20231211	-49.93	310	20241115	9.03	618	-45.31	20240111	310	9.03	20241115	675	-49.93	20231211	310	9.03	20241115	N	044380	200	132 억	151819	N	N	2	N	N
17	20241128	090538	57	100.00	KOSPI		전기.전자	N	N	N	N	N	341	3	2	0.89	798195	2360	3.37	334	341	334	439	237	338	338.22	0.23	-953	346	342	336	332	326	344	334	133	101	200	230	1	1	66403852	226	-4.55	0.50	12	0.00	-75.00	676.00	675	20231211	-49.48	310	20241115	10.00	618	-44.82	20240111	310	10.00	20241115	675	-49.48	20231211	310	10.00	20241115	N	044380	200	132 억	151819	N	N	2	N	N
18	20241127	160525	57	100.00	KOSPI		전기.전자	N	N	N	N	N	338	5	2	1.50	23471198	70112	153.64	333	340	330	432	234	333	334.74	0.23	-3663	337	335	331	329	325	336	330	133	99	200	230	1	1	66403852	224	-4.51	0.50	12	0.11	-75.00	676.00	675	20231211	-49.93	310	20241115	9.03	618	-45.31	20240111	310	9.03	20241115	675	-49.93	20231211	310	9.03	20241115	N	044380	200	132 억	155482	N	N	2	N	N
19	20241127	150534	57	100.00	KOSPI		전기.전자	N	N	N	N	N	338	5	2	1.50	22551246	67390	147.68	333	340	330	432	234	333	334.64	0.23	-3577	337	335	331	329	325	336	330	133	99	200	230	1	1	66403852	224	-4.51	0.50	12	0.10	-75.00	676.00	675	20231211	-49.93	310	20241115	9.03	618	-45.31	20240111	310	9.03	20241115	675	-49.93	20231211	310	9.03	20241115	N	044380	200	132 억	155482	N	N	1	N	N
20	20241127	140535	57	100.00	KOSPI		전기.전자	N	N	N	N	N	333	0	3	0.00	6160212	18483	40.50	333	335	330	432	234	333	333.29	0.23	-3497	337	335	331	329	325	336	330	133	99	200	230	1	1	66403852	221	-4.44	0.49	12	0.03	-75.00	676.00	675	20231211	-50.67	310	20241115	7.42	618	-46.12	20240111	310	7.42	20241115	675	-50.67	20231211	310	7.42	20241115	N	044380	200	132 억	155482	N	N	1	N	N
21	20241127	130531	57	100.00	KOSPI		전기.전자	N	N	N	N	N	333	0	3	0.00	5580133	16746	36.70	333	335	330	432	234	333	333.22	0.23	-3497	337	335	331	329	325	336	330	133	99	200	230	1	1	66403852	221	-4.44	0.49	12	0.03	-75.00	676.00	675	20231211	-50.67	310	20241115	7.42	618	-46.12	20240111	310	7.42	20241115	675	-50.67	20231211	310	7.42	20241115	N	044380	200	132 억	155482	N	N	1	N	N
22	20241127	120535	57	100.00	KOSPI		전기.전자	N	N	N	N	N	333	0	3	0.00	3979394	11949	26.18	333	335	330	432	234	333	333.03	0.23	-3497	337	335	331	329	325	336	330	133	99	200	230	1	1	66403852	221	-4.44	0.49	12	0.02	-75.00	676.00	675	20231211	-50.67	310	20241115	7.42	618	-46.12	20240111	310	7.42	20241115	675	-50.67	20231211	310	7.42	20241115	N	044380	200	132 억	155482	N	N	1	N	N
23	20241127	110535	57	100.00	KOSPI		전기.전자	N	N	N	N	N	335	2	2	0.60	2926651	8797	19.28	333	335	330	432	234	333	332.69	0.23	-638	337	335	331	329	325	336	330	133	99	200	230	1	1	66403852	222	-4.47	0.50	12	0.01	-75.00	676.00	675	20231211	-50.37	310	20241115	8.06	618	-45.79	20240111	310	8.06	20241115	675	-50.37	20231211	310	8.06	20241115	N	044380	200	132 억	155482	N	N	1	N	N
24	20241127	100535	57	100.00	KOSPI		전기.전자	N	N	N	N	N	333	0	3	0.00	2600245	7817	17.13	333	335	330	432	234	333	332.64	0.23	-576	337	335	331	329	325	336	330	133	99	200	230	1	1	66403852	221	-4.44	0.49	12	0.01	-75.00	676.00	675	20231211	-50.67	310	20241115	7.42	618	-46.12	20240111	310	7.42	20241115	675	-50.67	20231211	310	7.42	20241115	N	044380	200	132 억	155482	N	N	1	N	N
25	20241127	090531	57	100.00	KOSPI		전기.전자	N	N	N	N	N	333	0	3	0.00	2035760	6124	13.42	333	333	330	432	234	333	332.42	0.23	-576	337	335	331	329	325	336	330	133	99	200	230	1	1	66403852	221	-4.44	0.49	12	0.01	-75.00	676.00	675	20231211	-50.67	310	20241115	7.42	618	-46.12	20240111	310	7.42	20241115	675	-50.67	20231211	310	7.42	20241115	N	044380	200	132 억	155482	N	N	1	N	N
26	20241126	160529	57	100.00	KOSPI		전기.전자	N	N	N	N	N	333	6	2	1.83	14860186	45099	76.20	330	333	327	425	229	327	329.42	0.23	444	343	335	331	323	319	333	321	133	98	200	220	1	1	66403852	221	-4.44	0.49	12	0.07	-75.00	676.00	675	20231211	-50.67	310	20241115	7.42	618	-46.12	20240111	310	7.42	20241115	675	-50.67	20231211	310	7.42	20241115	N	044380	200	132 억	155038	N	N	1	N	N
27	20241126	150532	57	100.00	KOSPI		전기.전자	N	N	N	N	N	330	3	2	0.92	14457964	43891	74.16	330	333	327	425	229	327	329.41	0.23	449	343	335	331	323	319	333	321	133	98	200	220	1	1	66403852	219	-4.40	0.49	12	0.07	-75.00	676.00	675	20231211	-51.11	310	20241115	6.45	618	-46.60	20240111	310	6.45	20241115	675	-51.11	20231211	310	6.45	20241115	N	044380	200	132 억	155038	N	N	1	N	N
28	20241126	140530	57	100.00	KOSPI		전기.전자	N	N	N	N	N	330	3	2	0.92	11368176	34521	58.33	330	333	327	425	229	327	329.31	0.23	365	343	335	331	323	319	333	321	133	98	200	220	1	1	66403852	219	-4.40	0.49	12	0.05	-75.00	676.00	675	20231211	-51.11	310	20241115	6.45	618	-46.60	20240111	310	6.45	20241115	675	-51.11	20231211	310	6.45	20241115	N	044380	200	132 억	155038	N	N	1	N	N
29	20241126	130529	57	100.00	KOSPI		전기.전자	N	N	N	N	N	329	2	2	0.61	10839121	32912	55.61	330	333	327	425	229	327	329.34	0.23	365	343	335	331	323	319	333	321	133	98	200	220	1	1	66403852	218	-4.39	0.49	12	0.05	-75.00	676.00	675	20231211	-51.26	310	20241115	6.13	618	-46.76	20240111	310	6.13	20241115	675	-51.26	20231211	310	6.13	20241115	N	044380	200	132 억	155038	N	N	1	N	N
30	20241126	120534	57	100.00	KOSPI		전기.전자	N	N	N	N	N	327	0	3	0.00	9381194	28474	48.11	330	333	327	425	229	327	329.47	0.23	365	343	335	331	323	319	333	321	133	98	200	220	1	1	66403852	217	-4.36	0.48	12	0.04	-75.00	676.00	675	20231211	-51.56	310	20241115	5.48	618	-47.09	20240111	310	5.48	20241115	675	-51.56	20231211	310	5.48	20241115	N	044380	200	132 억	155038	N	N	1	N	N
31	20241126	110538	57	100.00	KOSPI		전기.전자	N	N	N	N	N	327	0	3	0.00	9124048	27688	46.78	330	333	327	425	229	327	329.53	0.23	347	343	335	331	323	319	333	321	133	98	200	220	1	1	66403852	217	-4.36	0.48	12	0.04	-75.00	676.00	675	20231211	-51.56	310	20241115	5.48	618	-47.09	20240111	310	5.48	20241115	675	-51.56	20231211	310	5.48	20241115	N	044380	200	132 억	155038	N	N	1	N	N
32	20241126	100536	57	100.00	KOSPI		전기.전자	N	N	N	N	N	330	3	2	0.92	7768558	23549	39.79	330	333	328	425	229	327	329.89	0.23	347	343	335	331	323	319	333	321	133	98	200	220	1	1	66403852	219	-4.40	0.49	12	0.04	-75.00	676.00	675	20231211	-51.11	310	20241115	6.45	618	-46.60	20240111	310	6.45	20241115	675	-51.11	20231211	310	6.45	20241115	N	044380	200	132 억	155038	N	N	1	N	N
33	20241126	090531	57	100.00	KOSPI		전기.전자	N	N	N	N	N	331	4	2	1.22	626123	1894	3.20	330	332	329	425	229	327	330.58	0.23	-122	343	335	331	323	319	333	321	133	98	200	220	1	1	66403852	220	-4.41	0.49	12	0.00	-75.00	676.00	675	20231211	-50.96	310	20241115	6.77	618	-46.44	20240111	310	6.77	20241115	675	-50.96	20231211	310	6.77	20241115	N	044380	200	132 억	155038	N	N	1	N	N
34	20241125	160520	57	100.00	KOSPI		전기.전자	N	N	N	N	N	327	-7	5	-2.10	19707956	59187	51.50	333	339	327	434	234	334	332.98	0.24	-1092	354	344	333	323	312	338	317	133	100	200	230	1	1	66403852	217	-4.36	0.48	12	0.09	-75.00	676.00	675	20231211	-51.56	310	20241115	5.48	618	-47.09	20240111	310	5.48	20241115	675	-51.56	20231211	310	5.48	20241115	N	044380	200	132 억	156130	N	N	1	N	N
35	20241125	150529	57	100.00	KOSPI		전기.전자	N	N	N	N	N	333	-1	5	-0.30	12898614	38586	33.58	333	339	330	434	234	334	334.28	0.24	2742	354	344	333	323	312	338	317	133	100	200	230	1	1	66403852	221	-4.44	0.49	12	0.06	-75.00	676.00	675	20231211	-50.67	310	20241115	7.42	618	-46.12	20240111	310	7.42	20241115	675	-50.67	20231211	310	7.42	20241115	N	044380	200	132 억	156130	N	N	0	N	N
36	20241125	140529	57	100.00	KOSPI		전기.전자	N	N	N	N	N	333	-1	5	-0.30	10099281	30182	26.26	333	339	330	434	234	334	334.61	0.24	2742	354	344	333	323	312	338	317	133	100	200	230	1	1	66403852	221	-4.44	0.49	12	0.05	-75.00	676.00	675	20231211	-50.67	310	20241115	7.42	618	-46.12	20240111	310	7.42	20241115	675	-50.67	20231211	310	7.42	20241115	N	044380	200	132 억	156130	N	N	0	N	N
37	20241125	130523	57	100.00	KOSPI		전기.전자	N	N	N	N	N	336	2	2	0.60	7533702	22509	19.59	333	339	330	434	234	334	334.70	0.24	-635	354	344	333	323	312	338	317	133	100	200	230	1	1	66403852	223	-4.48	0.50	12	0.03	-75.00	676.00	675	20231211	-50.22	310	20241115	8.39	618	-45.63	20240111	310	8.39	20241115	675	-50.22	20231211	310	8.39	20241115	N	044380	200	132 억	156130	N	N	0	N	N
38	20241125	120531	57	100.00	KOSPI		전기.전자	N	N	N	N	N	334	0	3	0.00	7317237	21859	19.02	333	339	330	434	234	334	334.75	0.24	-635	354	344	333	323	312	338	317	133	100	200	230	1	1	66403852	222	-4.45	0.49	12	0.03	-75.00	676.00	675	20231211	-50.52	310	20241115	7.74	618	-45.95	20240111	310	7.74	20241115	675	-50.52	20231211	310	7.74	20241115	N	044380	200	132 억	156130	N	N	0	N	N
39	20241125	110526	57	100.00	KOSPI		전기.전자	N	N	N	N	N	337	3	2	0.90	5740138	17146	14.92	333	339	330	434	234	334	334.78	0.24	-484	354	344	333	323	312	338	317	133	100	200	230	1	1	66403852	224	-4.49	0.50	12	0.03	-75.00	676.00	675	20231211	-50.07	310	20241115	8.71	618	-45.47	20240111	310	8.71	20241115	675	-50.07	20231211	310	8.71	20241115	N	044380	200	132 억	156130	N	N	0	N	N
40	20241125	100520	57	100.00	KOSPI		전기.전자	N	N	N	N	N	337	3	2	0.90	5102877	15247	13.27	333	339	330	434	234	334	334.68	0.24	-232	354	344	333	323	312	338	317	133	100	200	230	1	1	66403852	224	-4.49	0.50	12	0.02	-75.00	676.00	675	20231211	-50.07	310	20241115	8.71	618	-45.47	20240111	310	8.71	20241115	675	-50.07	20231211	310	8.71	20241115	N	044380	200	132 억	156130	N	N	0	N	N
41	20241125	090521	57	100.00	KOSPI		전기.전자	N	N	N	N	N	335	1	2	0.30	1807100	5426	4.72	333	335	331	434	234	334	333.04	0.24	-238	354	344	333	323	312	338	317	133	100	200	230	1	1	66403852	222	-4.47	0.50	12	0.01	-75.00	676.00	675	20231211	-50.37	310	20241115	8.06	618	-45.79	20240111	310	8.06	20241115	675	-50.37	20231211	310	8.06	20241115	N	044380	200	132 억	156130	N	N	0	N	N
42	20241122	160456	57	100.00	KOSPI		전기.전자	N	N	N	N	N	334	-4	5	-1.18	38187126	114920	17.95	338	343	322	439	237	338	332.29	0.23	5519	414	376	357	319	300	366	309	133	101	200	230	1	1	66403852	222	-4.45	0.49	12	0.17	-75.00	676.00	675	20231211	-50.52	310	20241115	7.74	618	-45.95	20240111	310	7.74	20241115	675	-50.52	20231211	310	7.74	20241115	N	044380	200	132 억	150611	N	N	1	N	N
43	20241122	150500	57	100.00	KOSPI		전기.전자	N	N	N	N	N	332	-6	5	-1.78	37463458	112743	17.61	338	343	322	439	237	338	332.29	0.23	5562	414	376	357	319	300	366	309	133	101	200	230	1	1	66403852	220	-4.43	0.49	12	0.17	-75.00	676.00	675	20231211	-50.81	310	20241115	7.10	618	-46.28	20240111	310	7.10	20241115	675	-50.81	20231211	310	7.10	20241115	N	044380	200	132 억	150611	N	N	1	N	N
44	20241122	140502	57	100.00	KOSPI		전기.전자	N	N	N	N	N	339	1	2	0.30	13141900	38816	6.06	338	343	335	439	237	338	338.57	0.23	1830	414	376	357	319	300	366	309	133	101	200	230	1	1	66403852	225	-4.52	0.50	12	0.06	-75.00	676.00	675	20231211	-49.78	310	20241115	9.35	618	-45.15	20240111	310	9.35	20241115	675	-49.78	20231211	310	9.35	20241115	N	044380	200	132 억	150611	N	N	1	N	N
45	20241122	130501	57	100.00	KOSPI		전기.전자	N	N	N	N	N	340	2	2	0.59	11939376	35264	5.51	338	343	335	439	237	338	338.57	0.23	1872	414	376	357	319	300	366	309	133	101	200	230	1	1	66403852	226	-4.53	0.50	12	0.05	-75.00	676.00	675	20231211	-49.63	310	20241115	9.68	618	-44.98	20240111	310	9.68	20241115	675	-49.63	20231211	310	9.68	20241115	N	044380	200	132 억	150611	N	N	1	N	N
46	20241122	120502	57	100.00	KOSPI		전기.전자	N	N	N	N	N	341	3	2	0.89	9017226	26628	4.16	338	343	335	439	237	338	338.64	0.23	1967	414	376	357	319	300	366	309	133	101	200	230	1	1	66403852	226	-4.55	0.50	12	0.04	-75.00	676.00	675	20231211	-49.48	310	20241115	10.00	618	-44.82	20240111	310	10.00	20241115	675	-49.48	20231211	310	10.00	20241115	N	044380	200	132 억	150611	N	N	1	N	N
47	20241122	110459	57	100.00	KOSPI		전기.전자	N	N	N	N	N	339	1	2	0.30	7564298	22347	3.49	338	343	335	439	237	338	338.49	0.23	2092	414	376	357	319	300	366	309	133	101	200	230	1	1	66403852	225	-4.52	0.50	12	0.03	-75.00	676.00	675	20231211	-49.78	310	20241115	9.35	618	-45.15	20240111	310	9.35	20241115	675	-49.78	20231211	310	9.35	20241115	N	044380	200	132 억	150611	N	N	1	N	N
48	20241122	100507	57	100.00	KOSPI		전기.전자	N	N	N	N	N	340	2	2	0.59	4400543	13027	2.03	338	343	335	439	237	338	337.80	0.23	1449	414	376	357	319	300	366	309	133	101	200	230	1	1	66403852	226	-4.53	0.50	12	0.02	-75.00	676.00	675	20231211	-49.63	310	20241115	9.68	618	-44.98	20240111	310	9.68	20241115	675	-49.63	20231211	310	9.68	20241115	N	044380	200	132 억	150611	N	N	1	N	N
49	20241122	090502	57	100.00	KOSPI		전기.전자	N	N	N	N	N	335	-3	5	-0.89	3175469	9407	1.47	338	338	335	439	237	338	337.56	0.23	1246	414	376	357	319	300	366	309	133	101	200	230	1	1	66403852	222	-4.47	0.50	12	0.01	-75.00	676.00	675	20231211	-50.37	310	20241115	8.06	618	-45.79	20240111	310	8.06	20241115	675	-50.37	20231211	310	8.06	20241115	N	044380	200	132 억	150611	N	N	1	N	N
50	20241121	160459	57	100.00	KOSPI		전기.전자	N	N	N	N	N	338	-6	5	-1.74	231814995	639916	678.45	360	395	338	447	241	344	362.26	0.27	-30859	352	347	340	335	328	350	338	133	103	200	240	1	1	66403852	224	-4.51	0.50	12	0.96	-75.00	676.00	675	20231211	-49.93	310	20241115	9.03	618	-45.31	20240111	310	9.03	20241115	675	-49.93	20231211	310	9.03	20241115	N	044380	200	132 억	181470	N	N	1	N	N
51	20241121	150509	57	100.00	KOSPI		전기.전자	N	N	N	N	N	342	-2	5	-0.58	227013130	625797	663.48	360	395	341	447	241	344	362.76	0.27	-31382	352	347	340	335	328	350	338	133	103	200	240	1	1	66403852	227	-4.56	0.51	12	0.94	-75.00	676.00	675	20231211	-49.33	310	20241115	10.32	618	-44.66	20240111	310	10.32	20241115	675	-49.33	20231211	310	10.32	20241115	N	044380	200	132 억	181470	N	N	2	N	N
52	20241121	140508	57	100.00	KOSPI		전기.전자	N	N	N	N	N	342	-2	5	-0.58	223540453	615652	652.73	360	395	341	447	241	344	363.10	0.27	-24666	352	347	340	335	328	350	338	133	103	200	240	1	1	66403852	227	-4.56	0.51	12	0.93	-75.00	676.00	675	20231211	-49.33	310	20241115	10.32	618	-44.66	20240111	310	10.32	20241115	675	-49.33	20231211	310	10.32	20241115	N	044380	200	132 억	181470	N	N	2	N	N
53	20241121	130503	57	100.00	KOSPI		전기.전자	N	N	N	N	N	345	1	2	0.29	217939221	599345	635.44	360	395	344	447	241	344	363.63	0.27	-24532	352	347	340	335	328	350	338	133	103	200	240	1	1	66403852	229	-4.60	0.51	12	0.90	-75.00	676.00	675	20231211	-48.89	310	20241115	11.29	618	-44.17	20240111	310	11.29	20241115	675	-48.89	20231211	310	11.29	20241115	N	044380	200	132 억	181470	N	N	2	N	N
54	20241121	120504	57	100.00	KOSPI		전기.전자	N	N	N	N	N	345	1	2	0.29	214844953	590378	625.93	360	395	344	447	241	344	363.91	0.27	-24036	352	347	340	335	328	350	338	133	103	200	240	1	1	66403852	229	-4.60	0.51	12	0.89	-75.00	676.00	675	20231211	-48.89	310	20241115	11.29	618	-44.17	20240111	310	11.29	20241115	675	-48.89	20231211	310	11.29	20241115	N	044380	200	132 억	181470	N	N	2	N	N
55	20241121	110503	57	100.00	KOSPI		전기.전자	N	N	N	N	N	349	5	2	1.45	212876799	584724	619.94	360	395	344	447	241	344	364.06	0.27	-23570	352	347	340	335	328	350	338	133	103	200	240	1	1	66403852	232	-4.65	0.52	12	0.88	-75.00	676.00	675	20231211	-48.30	310	20241115	12.58	618	-43.53	20240111	310	12.58	20241115	675	-48.30	20231211	310	12.58	20241115	N	044380	200	132 억	181470	N	N	2	N	N
56	20241121	100508	57	100.00	KOSPI		전기.전자	N	N	N	N	N	355	11	2	3.20	193354232	528764	560.61	360	395	345	447	241	344	365.67	0.27	-24652	352	347	340	335	328	350	338	133	103	200	240	1	1	66403852	236	-4.73	0.53	12	0.80	-75.00	676.00	675	20231211	-47.41	310	20241115	14.52	618	-42.56	20240111	310	14.52	20241115	675	-47.41	20231211	310	14.52	20241115	N	044380	200	132 억	181470	N	N	2	N	N
57	20241121	090506	57	100.00	KOSPI		전기.전자	N	N	N	N	N	372	28	2	8.14	95612610	255753	271.15	360	395	349	447	241	344	373.85	0.27	4463	352	347	340	335	328	350	338	133	103	200	240	1	1	66403852	247	-4.96	0.55	12	0.39	-75.00	676.00	675	20231211	-44.89	310	20241115	20.00	618	-39.81	20240111	310	20.00	20241115	675	-44.89	20231211	310	20.00	20241115	N	044380	200	132 억	181470	N	N	2	N	N
58	20241120	160502	57	100.00	KOSPI		전기.전자	N	N	N	N	N	344	6	2	1.78	32023482	94317	88.97	334	345	333	439	237	338	339.53	0.27	-193	355	346	335	326	315	351	331	133	101	200	230	1	1	66403852	228	-4.59	0.51	12	0.14	-75.00	676.00	675	20231211	-49.04	310	20241115	10.97	618	-44.34	20240111	310	10.97	20241115	675	-49.04	20231211	310	10.97	20241115	N	044380	200	132 억	181663	N	N	2	N	N
59	20241120	150510	57	100.00	KOSPI		전기.전자	N	N	N	N	N	341	3	2	0.89	28061418	82706	78.01	334	343	333	439	237	338	339.29	0.27	-367	355	346	335	326	315	351	331	133	101	200	230	1	1	66403852	226	-4.55	0.50	12	0.12	-75.00	676.00	675	20231211	-49.48	310	20241115	10.00	618	-44.82	20240111	310	10.00	20241115	675	-49.48	20231211	310	10.00	20241115	N	044380	200	132 억	181663	N	N	0	N	N
60	20241120	140508	57	100.00	KOSPI		전기.전자	N	N	N	N	N	337	-1	5	-0.30	25434948	74983	70.73	334	343	333	439	237	338	339.21	0.27	-756	355	346	335	326	315	351	331	133	101	200	230	1	1	66403852	224	-4.49	0.50	12	0.11	-75.00	676.00	675	20231211	-50.07	310	20241115	8.71	618	-45.47	20240111	310	8.71	20241115	675	-50.07	20231211	310	8.71	20241115	N	044380	200	132 억	181663	N	N	0	N	N
61	20241120	130510	57	100.00	KOSPI		전기.전자	N	N	N	N	N	340	2	2	0.59	22419071	66035	62.29	334	343	333	439	237	338	339.50	0.27	-749	355	346	335	326	315	351	331	133	101	200	230	1	1	66403852	226	-4.53	0.50	12	0.10	-75.00	676.00	675	20231211	-49.63	310	20241115	9.68	618	-44.98	20240111	310	9.68	20241115	675	-49.63	20231211	310	9.68	20241115	N	044380	200	132 억	181663	N	N	0	N	N
62	20241120	120510	57	100.00	KOSPI		전기.전자	N	N	N	N	N	343	5	2	1.48	19707460	57970	54.68	334	343	333	439	237	338	339.96	0.27	-724	355	346	335	326	315	351	331	133	101	200	230	1	1	66403852	228	-4.57	0.51	12	0.09	-75.00	676.00	675	20231211	-49.19	310	20241115	10.65	618	-44.50	20240111	310	10.65	20241115	675	-49.19	20231211	310	10.65	20241115	N	044380	200	132 억	181663	N	N	0	N	N
63	20241120	110509	57	100.00	KOSPI		전기.전자	N	N	N	N	N	335	-3	5	-0.89	2018050	6047	5.70	334	338	333	439	237	338	333.73	0.27	-400	355	346	335	326	315	351	331	133	101	200	230	1	1	66403852	222	-4.47	0.50	12	0.01	-75.00	676.00	675	20231211	-50.37	310	20241115	8.06	618	-45.79	20240111	310	8.06	20241115	675	-50.37	20231211	310	8.06	20241115	N	044380	200	132 억	181663	N	N	0	N	N
64	20241120	100509	57	100.00	KOSPI		전기.전자	N	N	N	N	N	337	-1	5	-0.30	1183046	3540	3.34	334	338	333	439	237	338	334.19	0.27	-158	355	346	335	326	315	351	331	133	101	200	230	1	1	66403852	224	-4.49	0.50	12	0.01	-75.00	676.00	675	20231211	-50.07	310	20241115	8.71	618	-45.47	20240111	310	8.71	20241115	675	-50.07	20231211	310	8.71	20241115	N	044380	200	132 억	181663	N	N	0	N	N
65	20241120	090508	57	100.00	KOSPI		전기.전자	N	N	N	N	N	334	-4	5	-1.18	294922	883	0.83	334	334	334	439	237	338	334.00	0.27	-108	355	346	335	326	315	351	331	133	101	200	230	1	1	66403852	222	-4.45	0.49	12	0.00	-75.00	676.00	675	20231211	-50.52	310	20241115	7.74	618	-45.95	20240111	310	7.74	20241115	675	-50.52	20231211	310	7.74	20241115	N	044380	200	132 억	181663	N	N	0	N	N
66	20241119	160445	57	100.00	KOSPI		전기.전자	N	N	N	N	N	338	8	2	2.42	35507392	105915	139.74	326	344	324	429	231	330	335.24	0.28	-1883	338	334	326	322	314	336	324	133	99	200	230	1	1	66403852	224	-4.51	0.50	12	0.16	-75.00	676.00	675	20231211	-49.93	310	20241115	9.03	618	-45.31	20240111	310	9.03	20241115	675	-49.93	20231211	310	9.03	20241115	N	044380	200	132 억	183546	N	N	0	N	N
67	20241119	150450	57	100.00	KOSPI		전기.전자	N	N	N	N	N	337	7	2	2.12	33921497	101222	133.55	326	344	324	429	231	330	335.12	0.28	-1667	338	334	326	322	314	336	324	133	99	200	230	1	1	66403852	224	-4.49	0.50	12	0.15	-75.00	676.00	675	20231211	-50.07	310	20241115	8.71	618	-45.47	20240111	310	8.71	20241115	675	-50.07	20231211	310	8.71	20241115	N	044380	200	132 억	183546	N	N	0	N	N
68	20241119	140448	57	100.00	KOSPI		전기.전자	N	N	N	N	N	339	9	2	2.73	19297368	58115	76.67	326	344	324	429	231	330	332.05	0.28	-1046	338	334	326	322	314	336	324	133	99	200	230	1	1	66403852	225	-4.52	0.50	12	0.09	-75.00	676.00	675	20231211	-49.78	310	20241115	9.35	618	-45.15	20240111	310	9.35	20241115	675	-49.78	20231211	310	9.35	20241115	N	044380	200	132 억	183546	N	N	0	N	N
69	20241119	130450	57	100.00	KOSPI		전기.전자	N	N	N	N	N	334	4	2	1.21	19045138	57367	75.69	326	344	324	429	231	330	331.99	0.28	-1032	338	334	326	322	314	336	324	133	99	200	230	1	1	66403852	222	-4.45	0.49	12	0.09	-75.00	676.00	675	20231211	-50.52	310	20241115	7.74	618	-45.95	20240111	310	7.74	20241115	675	-50.52	20231211	310	7.74	20241115	N	044380	200	132 억	183546	N	N	0	N	N
70	20241119	120447	57	100.00	KOSPI		전기.전자	N	N	N	N	N	340	10	2	3.03	18770350	56552	74.61	326	344	324	429	231	330	331.91	0.28	-1020	338	334	326	322	314	336	324	133	99	200	230	1	1	66403852	226	-4.53	0.50	12	0.09	-75.00	676.00	675	20231211	-49.63	310	20241115	9.68	618	-44.98	20240111	310	9.68	20241115	675	-49.63	20231211	310	9.68	20241115	N	044380	200	132 억	183546	N	N	0	N	N
71	20241119	110451	57	100.00	KOSPI		전기.전자	N	N	N	N	N	332	2	2	0.61	7734984	23549	31.07	326	332	324	429	231	330	328.46	0.28	-1348	338	334	326	322	314	336	324	133	99	200	230	1	1	66403852	220	-4.43	0.49	12	0.04	-75.00	676.00	675	20231211	-50.81	310	20241115	7.10	618	-46.28	20240111	310	7.10	20241115	675	-50.81	20231211	310	7.10	20241115	N	044380	200	132 억	183546	N	N	0	N	N
72	20241119	100503	57	100.00	KOSPI		전기.전자	N	N	N	N	N	330	0	3	0.00	3547512	10825	14.28	326	330	324	429	231	330	327.71	0.28	-32	338	334	326	322	314	336	324	133	99	200	230	1	1	66403852	219	-4.40	0.49	12	0.02	-75.00	676.00	675	20231211	-51.11	310	20241115	6.45	618	-46.60	20240111	310	6.45	20241115	675	-51.11	20231211	310	6.45	20241115	N	044380	200	132 억	183546	N	N	0	N	N
73	20241119	090459	57	100.00	KOSPI		전기.전자	N	N	N	N	N	326	-4	5	-1.21	355666	1091	1.44	326	326	326	429	231	330	326.00	0.28	-13	338	334	326	322	314	336	324	133	99	200	230	1	1	66403852	216	-4.35	0.48	12	0.00	-75.00	676.00	675	20231211	-51.70	310	20241115	5.16	618	-47.25	20240111	310	5.16	20241115	675	-51.70	20231211	310	5.16	20241115	N	044380	200	132 억	183546	N	N	0	N	N
74	20241118	160446	57	100.00	KOSPI		전기.전자	N	N	N	N	N	330	11	2	3.45	24530156	75793	73.93	319	330	318	414	224	319	323.65	0.24	23485	326	322	316	312	306	324	314	133	95	200	220	1	1	66403852	219	-4.40	0.49	12	0.11	-75.00	676.00	675	20231211	-51.11	310	20241115	6.45	618	-46.60	20240111	310	6.45	20241115	675	-51.11	20231211	310	6.45	20241115	N	044380	200	132 억	160058	N	N	0	N	N
75	20241118	150450	57	100.00	KOSPI		전기.전자	N	N	N	N	N	323	4	2	1.25	20161784	62494	60.96	319	329	318	414	224	319	322.62	0.24	23782	326	322	316	312	306	324	314	133	95	200	220	1	1	66403852	214	-4.31	0.48	12	0.09	-75.00	676.00	675	20231211	-52.15	310	20241115	4.19	618	-47.73	20240111	310	4.19	20241115	675	-52.15	20231211	310	4.19	20241115	N	044380	200	132 억	160058	N	N	0	N	N
76	20241118	140451	57	100.00	KOSPI		전기.전자	N	N	N	N	N	326	7	2	2.19	15584147	48389	47.20	319	329	318	414	224	319	322.06	0.24	14550	326	322	316	312	306	324	314	133	95	200	220	1	1	66403852	216	-4.35	0.48	12	0.07	-75.00	676.00	675	20231211	-51.70	310	20241115	5.16	618	-47.25	20240111	310	5.16	20241115	675	-51.70	20231211	310	5.16	20241115	N	044380	200	132 억	160058	N	N	0	N	N
77	20241118	130449	57	100.00	KOSPI		전기.전자	N	N	N	N	N	323	4	2	1.25	13100619	40708	39.71	319	329	318	414	224	319	321.82	0.24	11459	326	322	316	312	306	324	314	133	95	200	220	1	1	66403852	214	-4.31	0.48	12	0.06	-75.00	676.00	675	20231211	-52.15	310	20241115	4.19	618	-47.73	20240111	310	4.19	20241115	675	-52.15	20231211	310	4.19	20241115	N	044380	200	132 억	160058	N	N	0	N	N
78	20241118	120452	57	100.00	KOSPI		전기.전자	N	N	N	N	N	326	7	2	2.19	10569728	32876	32.07	319	329	318	414	224	319	321.50	0.24	10847	326	322	316	312	306	324	314	133	95	200	220	1	1	66403852	216	-4.35	0.48	12	0.05	-75.00	676.00	675	20231211	-51.70	310	20241115	5.16	618	-47.25	20240111	310	5.16	20241115	675	-51.70	20231211	310	5.16	20241115	N	044380	200	132 억	160058	N	N	0	N	N
79	20241118	110450	57	100.00	KOSPI		전기.전자	N	N	N	N	N	322	3	2	0.94	6212177	19389	18.91	319	329	318	414	224	319	320.40	0.24	-831	326	322	316	312	306	324	314	133	95	200	220	1	1	66403852	214	-4.29	0.48	12	0.03	-75.00	676.00	675	20231211	-52.30	310	20241115	3.87	618	-47.90	20240111	310	3.87	20241115	675	-52.30	20231211	310	3.87	20241115	N	044380	200	132 억	160058	N	N	0	N	N
80	20241118	100448	57	100.00	KOSPI		전기.전자	N	N	N	N	N	322	3	2	0.94	3378861	10533	10.27	319	329	318	414	224	319	320.79	0.24	-831	326	322	316	312	306	324	314	133	95	200	220	1	1	66403852	214	-4.29	0.48	12	0.02	-75.00	676.00	675	20231211	-52.30	310	20241115	3.87	618	-47.90	20240111	310	3.87	20241115	675	-52.30	20231211	310	3.87	20241115	N	044380	200	132 억	160058	N	N	0	N	N
81	20241118	090445	57	100.00	KOSPI		전기.전자	N	N	N	N	N	327	8	2	2.51	2437225	7601	7.41	319	329	318	414	224	319	320.65	0.24	-903	326	322	316	312	306	324	314	133	95	200	220	1	1	66403852	217	-4.36	0.48	12	0.01	-75.00	676.00	675	20231211	-51.56	310	20241115	5.48	618	-47.09	20240111	310	5.48	20241115	675	-51.56	20231211	310	5.48	20241115	N	044380	200	132 억	160058	N	N	0	N	N
82	20241115	160500	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	319	0	3	0.00	32394072	102524	110.28	317	320	310	414	224	319	315.97	0.24	-2430	324	321	317	314	310	323	316	133	95	200	220	1	1	66403852	212	-4.25	0.47	12	0.15	-75.00	676.00	675	20231211	-52.74	310	20241115	2.90	618	-48.38	20240111	310	2.90	20241115	675	-52.74	20231211	310	2.90	20241115	N	044380	200	132 억	162498	N	N	0	N	N
83	20241115	150510	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	317	-2	5	-0.63	29660510	93827	100.92	317	320	310	414	224	319	316.12	0.24	-2421	324	321	317	314	310	323	316	133	95	200	220	1	1	66403852	211	-4.23	0.47	12	0.14	-75.00	676.00	675	20231211	-53.04	310	20241115	2.26	618	-48.71	20240111	310	2.26	20241115	675	-53.04	20231211	310	2.26	20241115	N	044380	200	132 억	162498	N	N	0	N	N
84	20241115	140507	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	318	-1	5	-0.31	24860879	78689	84.64	317	320	310	414	224	319	315.94	0.24	-5767	324	321	317	314	310	323	316	133	95	200	220	1	1	66403852	211	-4.24	0.47	12	0.12	-75.00	676.00	675	20231211	-52.89	310	20241115	2.58	618	-48.54	20240111	310	2.58	20241115	675	-52.89	20231211	310	2.58	20241115	N	044380	200	132 억	162498	N	N	0	N	N
85	20241115	130507	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	312	-7	5	-2.19	20075936	63503	68.30	317	320	310	414	224	319	316.14	0.24	-1460	324	321	317	314	310	323	316	133	95	200	220	1	1	66403852	207	-4.16	0.46	12	0.10	-75.00	676.00	675	20231211	-53.78	310	20241115	0.65	618	-49.51	20240111	310	0.65	20241115	675	-53.78	20231211	310	0.65	20241115	N	044380	200	132 억	162498	N	N	0	N	N
86	20241115	120510	57	100.00	KOSPI		전기.전자	N	N	N	N	N	313	-6	5	-1.88	15277483	48108	51.75	317	320	313	414	224	319	317.57	0.24	-1887	324	321	317	314	310	323	316	133	95	200	220	1	1	66403852	208	-4.17	0.46	12	0.07	-75.00	676.00	675	20231211	-53.63	312	20241113	0.32	618	-49.35	20240111	312	0.32	20241113	675	-53.63	20231211	312	0.32	20241113	N	044380	200	132 억	162498	N	N	0	N	N
87	20241115	110458	57	100.00	KOSPI		전기.전자	N	N	N	N	N	316	-3	5	-0.94	12462791	39168	42.13	317	320	314	414	224	319	318.19	0.24	-1783	324	321	317	314	310	323	316	133	95	200	220	1	1	66403852	210	-4.21	0.47	12	0.06	-75.00	676.00	675	20231211	-53.19	312	20241113	1.28	618	-48.87	20240111	312	1.28	20241113	675	-53.19	20231211	312	1.28	20241113	N	044380	200	132 억	162498	N	N	0	N	N
88	20241115	100459	57	100.00	KOSPI		전기.전자	N	N	N	N	N	315	-4	5	-1.25	11189864	35143	37.80	317	320	314	414	224	319	318.41	0.24	-2327	324	321	317	314	310	323	316	133	95	200	220	1	1	66403852	209	-4.20	0.47	12	0.05	-75.00	676.00	675	20231211	-53.33	312	20241113	0.96	618	-49.03	20240111	312	0.96	20241113	675	-53.33	20231211	312	0.96	20241113	N	044380	200	132 억	162498	N	N	0	N	N
89	20241115	090513	57	100.00	KOSPI		전기.전자	N	N	N	N	N	319	0	3	0.00	34946	110	0.12	317	319	317	414	224	319	317.69	0.24	0	324	321	317	314	310	323	316	133	95	200	220	1	1	66403852	212	-4.25	0.47	12	0.00	-75.00	676.00	675	20231211	-52.74	312	20241113	2.24	618	-48.38	20240111	312	2.24	20241113	675	-52.74	20231211	312	2.24	20241113	N	044380	200	132 억	162498	N	N	0	N	N
90	20241114	160454	57	100.00	KOSPI		전기.전자	N	N	N	N	N	320	-1	5	-0.31	29305589	92635	86.45	318	320	313	417	225	321	316.36	0.23	10164	333	326	319	312	305	323	309	133	96	200	220	1	1	66403852	212	-4.27	0.47	12	0.14	-75.00	676.00	675	20231211	-52.59	312	20241113	2.56	618	-48.22	20240111	312	2.56	20241113	675	-52.59	20231211	312	2.56	20241113	N	044380	200	132 억	152334	N	N	1	N	N
91	20241114	150456	57	100.00	KOSPI		전기.전자	N	N	N	N	N	320	-1	5	-0.31	24789522	78298	73.07	318	320	313	417	225	321	316.60	0.23	10164	333	326	319	312	305	323	309	133	96	200	220	1	1	66403852	212	-4.27	0.47	12	0.12	-75.00	676.00	675	20231211	-52.59	312	20241113	2.56	618	-48.22	20240111	312	2.56	20241113	675	-52.59	20231211	312	2.56	20241113	N	044380	200	132 억	152334	N	N	1	N	N
92	20241114	140453	57	100.00	KOSPI		전기.전자	N	N	N	N	N	314	-7	5	-2.18	23590415	74532	69.56	318	320	313	417	225	321	316.51	0.23	11051	333	326	319	312	305	323	309	133	96	200	220	1	1	66403852	209	-4.19	0.46	12	0.11	-75.00	676.00	675	20231211	-53.48	312	20241113	0.64	618	-49.19	20240111	312	0.64	20241113	675	-53.48	20231211	312	0.64	20241113	N	044380	200	132 억	152334	N	N	1	N	N
93	20241114	130454	57	100.00	KOSPI		전기.전자	N	N	N	N	N	313	-8	5	-2.49	21871514	69072	64.46	318	320	313	417	225	321	316.65	0.23	11151	333	326	319	312	305	323	309	133	96	200	220	1	1	66403852	208	-4.17	0.46	12	0.10	-75.00	676.00	675	20231211	-53.63	312	20241113	0.32	618	-49.35	20240111	312	0.32	20241113	675	-53.63	20231211	312	0.32	20241113	N	044380	200	132 억	152334	N	N	1	N	N
94	20241114	120454	57	100.00	KOSPI		전기.전자	N	N	N	N	N	316	-5	5	-1.56	12137948	38241	35.69	318	319	315	417	225	321	317.41	0.23	2653	333	326	319	312	305	323	309	133	96	200	220	1	1	66403852	210	-4.21	0.47	12	0.06	-75.00	676.00	675	20231211	-53.19	312	20241113	1.28	618	-48.87	20240111	312	1.28	20241113	675	-53.19	20231211	312	1.28	20241113	N	044380	200	132 억	152334	N	N	1	N	N
95	20241114	110455	57	100.00	KOSPI		전기.전자	N	N	N	N	N	317	-4	5	-1.25	5354056	16913	15.78	318	319	315	417	225	321	316.56	0.23	2653	333	326	319	312	305	323	309	133	96	200	220	1	1	66403852	211	-4.23	0.47	12	0.03	-75.00	676.00	675	20231211	-53.04	312	20241113	1.60	618	-48.71	20240111	312	1.60	20241113	675	-53.04	20231211	312	1.60	20241113	N	044380	200	132 억	152334	N	N	1	N	N
96	20241114	100514	57	100.00	KOSPI		전기.전자	N	N	N	N	N	318	-3	5	-0.93	535512	1684	1.57	318	318	318	417	225	321	318.00	0.23	0	333	326	319	312	305	323	309	133	96	200	220	1	1	66403852	211	-4.24	0.47	12	0.00	-75.00	676.00	675	20231211	-52.89	312	20241113	1.92	618	-48.54	20240111	312	1.92	20241113	675	-52.89	20231211	312	1.92	20241113	N	044380	200	132 억	152334	N	N	1	N	N
97	20241114	090450	57	100.00	KOSPI		전기.전자	N	N	N	N	N	321	0	3	0.00	0	0	0.00	0	0	0	417	225	321	0.00	0.23	0	333	326	319	312	305	323	309	133	96	200	220	1	1	66403852	213	-4.28	0.47	12	0.00	-75.00	676.00	675	20231211	-52.44	312	20241113	2.88	618	-48.06	20240111	312	2.88	20241113	675	-52.44	20231211	312	2.88	20241113	N	044380	200	132 억	152334	N	N	1	N	N
98	20241112	160439	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	327	-11	5	-3.25	33771060	103402	87.37	334	337	323	439	237	338	326.60	0.26	-11436	350	344	337	331	324	340	327	133	101	200	230	1	1	66403852	217	-4.36	0.48	12	0.16	-75.00	676.00	675	20231211	-51.56	323	20241112	1.24	618	-47.09	20240111	323	1.24	20241112	675	-51.56	20231211	323	1.24	20241112	N	044380	200	132 억	175503	N	N	0	N	N
99	20241112	150442	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	324	-14	5	-4.14	31240905	95649	80.82	334	337	323	439	237	338	326.62	0.26	-10628	350	344	337	331	324	340	327	133	101	200	230	1	1	66403852	215	-4.32	0.48	12	0.14	-75.00	676.00	675	20231211	-52.00	323	20241112	0.31	618	-47.57	20240111	323	0.31	20241112	675	-52.00	20231211	323	0.31	20241112	N	044380	200	132 억	175503	N	N	0	N	N
100	20241112	140449	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	328	-10	5	-2.96	28132248	86073	72.73	334	337	323	439	237	338	326.84	0.26	-4491	350	344	337	331	324	340	327	133	101	200	230	1	1	66403852	218	-4.37	0.49	12	0.13	-75.00	676.00	675	20231211	-51.41	323	20241112	1.55	618	-46.93	20240111	323	1.55	20241112	675	-51.41	20231211	323	1.55	20241112	N	044380	200	132 억	175503	N	N	0	N	N
101	20241112	130444	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	325	-13	5	-3.85	25758336	78753	66.54	334	337	324	439	237	338	327.08	0.26	-2190	350	344	337	331	324	340	327	133	101	200	230	1	1	66403852	216	-4.33	0.48	12	0.12	-75.00	676.00	675	20231211	-51.85	324	20241112	0.31	618	-47.41	20240111	324	0.31	20241112	675	-51.85	20231211	324	0.31	20241112	N	044380	200	132 억	175503	N	N	0	N	N
102	20241112	120443	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	327	-11	5	-3.25	24672454	75413	63.72	334	337	324	439	237	338	327.16	0.26	-2184	350	344	337	331	324	340	327	133	101	200	230	1	1	66403852	217	-4.36	0.48	12	0.11	-75.00	676.00	675	20231211	-51.56	324	20241112	0.93	618	-47.09	20240111	324	0.93	20241112	675	-51.56	20231211	324	0.93	20241112	N	044380	200	132 억	175503	N	N	0	N	N
103	20241112	110443	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	327	-11	5	-3.25	21086660	64439	54.45	334	337	324	439	237	338	327.23	0.26	-1385	350	344	337	331	324	340	327	133	101	200	230	1	1	66403852	217	-4.36	0.48	12	0.10	-75.00	676.00	675	20231211	-51.56	324	20241112	0.93	618	-47.09	20240111	324	0.93	20241112	675	-51.56	20231211	324	0.93	20241112	N	044380	200	132 억	175503	N	N	0	N	N
104	20241112	100442	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	332	-6	5	-1.78	16204662	49446	41.78	334	337	324	439	237	338	327.72	0.26	-847	350	344	337	331	324	340	327	133	101	200	230	1	1	66403852	220	-4.43	0.49	12	0.07	-75.00	676.00	675	20231211	-50.81	324	20241112	2.47	618	-46.28	20240111	324	2.47	20241112	675	-50.81	20231211	324	2.47	20241112	N	044380	200	132 억	175503	N	N	0	N	N
105	20241112	090442	57	100.00	KOSPI		전기.전자	N	N	N	N	N	333	-5	5	-1.48	272873	817	0.69	334	334	333	439	237	338	333.99	0.26	672	350	344	337	331	324	340	327	133	101	200	230	1	1	66403852	221	-4.44	0.49	12	0.00	-75.00	676.00	675	20231211	-50.67	330	20241028	0.91	618	-46.12	20240111	330	0.91	20241028	675	-50.67	20231211	330	0.91	20241028	N	044380	200	132 억	175503	N	N	0	N	N
106	20241111	160439	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	338	-5	5	-1.46	39459231	118349	261.19	343	343	330	445	241	343	333.41	0.29	-20178	350	346	344	340	338	345	339	133	102	200	240	1	1	66403852	224	-4.51	0.50	12	0.18	-75.00	676.00	675	20231211	-49.93	330	20241111	2.42	618	-45.31	20240111	330	2.42	20241111	675	-49.93	20231211	330	2.42	20241111	N	044380	200	132 억	195631	N	N	2	N	N
107	20241111	150452	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	337	-6	5	-1.75	34016078	102030	225.18	343	343	330	445	241	343	333.39	0.29	-20854	350	346	344	340	338	345	339	133	102	200	240	1	1	66403852	224	-4.49	0.50	12	0.15	-75.00	676.00	675	20231211	-50.07	330	20241111	2.12	618	-45.47	20240111	330	2.12	20241111	675	-50.07	20231211	330	2.12	20241111	N	044380	200	132 억	195631	N	N	2	N	N
108	20241111	140444	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	336	-7	5	-2.04	29353860	88051	194.33	343	343	330	445	241	343	333.37	0.29	-16224	350	346	344	340	338	345	339	133	102	200	240	1	1	66403852	223	-4.48	0.50	12	0.13	-75.00	676.00	675	20231211	-50.22	330	20241111	1.82	618	-45.63	20240111	330	1.82	20241111	675	-50.22	20231211	330	1.82	20241111	N	044380	200	132 억	195631	N	N	2	N	N
109	20241111	130442	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	333	-10	5	-2.92	29080544	87235	192.52	343	343	330	445	241	343	333.36	0.29	-16224	350	346	344	340	338	345	339	133	102	200	240	1	1	66403852	221	-4.44	0.49	12	0.13	-75.00	676.00	675	20231211	-50.67	330	20241111	0.91	618	-46.12	20240111	330	0.91	20241111	675	-50.67	20231211	330	0.91	20241111	N	044380	200	132 억	195631	N	N	2	N	N
110	20241111	120441	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	338	-5	5	-1.46	26368634	79081	174.53	343	343	330	445	241	343	333.44	0.29	-15955	350	346	344	340	338	345	339	133	102	200	240	1	1	66403852	224	-4.51	0.50	12	0.12	-75.00	676.00	675	20231211	-49.93	330	20241111	2.42	618	-45.31	20240111	330	2.42	20241111	675	-49.93	20231211	330	2.42	20241111	N	044380	200	132 억	195631	N	N	2	N	N
111	20241111	110441	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	334	-9	5	-2.62	22008991	66016	145.70	343	343	330	445	241	343	333.39	0.29	-15860	350	346	344	340	338	345	339	133	102	200	240	1	1	66403852	222	-4.45	0.49	12	0.10	-75.00	676.00	675	20231211	-50.52	330	20241111	1.21	618	-45.95	20240111	330	1.21	20241111	675	-50.52	20231211	330	1.21	20241111	N	044380	200	132 억	195631	N	N	2	N	N
112	20241111	100439	57	100.00	KOSPI		전기.전자	N	N	N	N	N	336	-7	5	-2.04	5304593	15718	34.69	343	343	334	445	241	343	337.49	0.29	-8883	350	346	344	340	338	345	339	133	102	200	240	1	1	66403852	223	-4.48	0.50	12	0.02	-75.00	676.00	675	20231211	-50.22	330	20241028	1.82	618	-45.63	20240111	330	1.82	20241028	675	-50.22	20231211	330	1.82	20241028	N	044380	200	132 억	195631	N	N	2	N	N
113	20241111	090438	57	100.00	KOSPI		전기.전자	N	N	N	N	N	340	-3	5	-0.87	1057487	3085	6.81	343	343	340	445	241	343	342.78	0.29	-472	350	346	344	340	338	345	339	133	102	200	240	1	1	66403852	226	-4.53	0.50	12	0.00	-75.00	676.00	675	20231211	-49.63	330	20241028	3.03	618	-44.98	20240111	330	3.03	20241028	675	-49.63	20231211	330	3.03	20241028	N	044380	200	132 억	195631	N	N	2	N	N
114	20241108	160435	57	100.00	KOSPI		전기.전자	N	N	N	N	N	343	-3	5	-0.87	15452179	44810	133.90	344	348	342	449	243	346	344.84	0.29	5775	352	348	344	340	336	351	343	133	103	200	240	1	1	66403852	228	-4.57	0.51	12	0.07	-75.00	676.00	675	20231211	-49.19	330	20241028	3.94	618	-44.50	20240111	330	3.94	20241028	675	-49.19	20231211	330	3.94	20241028	N	044380	200	132 억	189906	N	N	2	N	N
115	20241108	150441	57	100.00	KOSPI		전기.전자	N	N	N	N	N	343	-3	5	-0.87	12086618	34994	104.57	344	348	343	449	243	346	345.39	0.29	5796	352	348	344	340	336	351	343	133	103	200	240	1	1	66403852	228	-4.57	0.51	12	0.05	-75.00	676.00	675	20231211	-49.19	330	20241028	3.94	618	-44.50	20240111	330	3.94	20241028	675	-49.19	20231211	330	3.94	20241028	N	044380	200	132 억	189906	N	N	5	N	N
116	20241108	140439	57	100.00	KOSPI		전기.전자	N	N	N	N	N	343	-3	5	-0.87	9948192	28771	85.97	344	348	343	449	243	346	345.77	0.29	5814	352	348	344	340	336	351	343	133	103	200	240	1	1	66403852	228	-4.57	0.51	12	0.04	-75.00	676.00	675	20231211	-49.19	330	20241028	3.94	618	-44.50	20240111	330	3.94	20241028	675	-49.19	20231211	330	3.94	20241028	N	044380	200	132 억	189906	N	N	5	N	N
117	20241108	130440	57	100.00	KOSPI		전기.전자	N	N	N	N	N	347	1	2	0.29	7535278	21769	65.05	344	348	344	449	243	346	346.15	0.29	5688	352	348	344	340	336	351	343	133	103	200	240	1	1	66403852	230	-4.63	0.51	12	0.03	-75.00	676.00	675	20231211	-48.59	330	20241028	5.15	618	-43.85	20240111	330	5.15	20241028	675	-48.59	20231211	330	5.15	20241028	N	044380	200	132 억	189906	N	N	5	N	N
118	20241108	120440	57	100.00	KOSPI		전기.전자	N	N	N	N	N	347	1	2	0.29	7226102	20878	62.39	344	348	344	449	243	346	346.11	0.29	5693	352	348	344	340	336	351	343	133	103	200	240	1	1	66403852	230	-4.63	0.51	12	0.03	-75.00	676.00	675	20231211	-48.59	330	20241028	5.15	618	-43.85	20240111	330	5.15	20241028	675	-48.59	20231211	330	5.15	20241028	N	044380	200	132 억	189906	N	N	5	N	N
119	20241108	110441	57	100.00	KOSPI		전기.전자	N	N	N	N	N	347	1	2	0.29	5800230	16757	50.07	344	348	344	449	243	346	346.14	0.29	5917	352	348	344	340	336	351	343	133	103	200	240	1	1	66403852	230	-4.63	0.51	12	0.03	-75.00	676.00	675	20231211	-48.59	330	20241028	5.15	618	-43.85	20240111	330	5.15	20241028	675	-48.59	20231211	330	5.15	20241028	N	044380	200	132 억	189906	N	N	5	N	N
120	20241108	100444	57	100.00	KOSPI		전기.전자	N	N	N	N	N	347	1	2	0.29	4409115	12748	38.09	344	348	344	449	243	346	345.87	0.29	6390	352	348	344	340	336	351	343	133	103	200	240	1	1	66403852	230	-4.63	0.51	12	0.02	-75.00	676.00	675	20231211	-48.59	330	20241028	5.15	618	-43.85	20240111	330	5.15	20241028	675	-48.59	20231211	330	5.15	20241028	N	044380	200	132 억	189906	N	N	5	N	N
121	20241108	090435	57	100.00	KOSPI		전기.전자	N	N	N	N	N	346	0	3	0.00	447738	1300	3.88	344	346	344	449	243	346	344.41	0.29	-151	352	348	344	340	336	351	343	133	103	200	240	1	1	66403852	230	-4.61	0.51	12	0.00	-75.00	676.00	675	20231211	-48.74	330	20241028	4.85	618	-44.01	20240111	330	4.85	20241028	675	-48.74	20231211	330	4.85	20241028	N	044380	200	132 억	189906	N	N	5	N	N
122	20241107	160435	57	100.00	KOSPI		전기.전자	N	N	N	N	N	346	2	2	0.58	11481025	33465	52.85	344	348	340	447	241	344	343.08	0.29	-4831	362	353	348	339	334	357	343	133	103	200	240	1	1	66403852	230	-4.61	0.51	12	0.05	-75.00	676.00	675	20231211	-48.74	330	20241028	4.85	618	-44.01	20240111	330	4.85	20241028	675	-48.74	20231211	330	4.85	20241028	N	044380	200	132 억	194547	N	N	5	N	N
123	20241107	150437	57	100.00	KOSPI		전기.전자	N	N	N	N	N	346	2	2	0.58	11118423	32417	51.20	344	348	340	447	241	344	342.98	0.29	-4425	362	353	348	339	334	357	343	133	103	200	240	1	1	66403852	230	-4.61	0.51	12	0.05	-75.00	676.00	675	20231211	-48.74	330	20241028	4.85	618	-44.01	20240111	330	4.85	20241028	675	-48.74	20231211	330	4.85	20241028	N	044380	200	132 억	194547	N	N	6	N	N
124	20241107	140439	57	100.00	KOSPI		전기.전자	N	N	N	N	N	346	2	2	0.58	10715695	31243	49.34	344	348	340	447	241	344	342.98	0.29	-4405	362	353	348	339	334	357	343	133	103	200	240	1	1	66403852	230	-4.61	0.51	12	0.05	-75.00	676.00	675	20231211	-48.74	330	20241028	4.85	618	-44.01	20240111	330	4.85	20241028	675	-48.74	20231211	330	4.85	20241028	N	044380	200	132 억	194547	N	N	6	N	N
125	20241107	130441	57	100.00	KOSPI		전기.전자	N	N	N	N	N	344	0	3	0.00	10631758	31000	48.96	344	348	340	447	241	344	342.96	0.29	-4374	362	353	348	339	334	357	343	133	103	200	240	1	1	66403852	228	-4.59	0.51	12	0.05	-75.00	676.00	675	20231211	-49.04	330	20241028	4.24	618	-44.34	20240111	330	4.24	20241028	675	-49.04	20231211	330	4.24	20241028	N	044380	200	132 억	194547	N	N	6	N	N
126	20241107	120438	57	100.00	KOSPI		전기.전자	N	N	N	N	N	342	-2	5	-0.58	10529648	30703	48.49	344	348	340	447	241	344	342.95	0.29	-4374	362	353	348	339	334	357	343	133	103	200	240	1	1	66403852	227	-4.56	0.51	12	0.05	-75.00	676.00	675	20231211	-49.33	330	20241028	3.64	618	-44.66	20240111	330	3.64	20241028	675	-49.33	20231211	330	3.64	20241028	N	044380	200	132 억	194547	N	N	6	N	N
127	20241107	110437	57	100.00	KOSPI		전기.전자	N	N	N	N	N	341	-3	5	-0.87	9625109	28048	44.30	344	348	340	447	241	344	343.17	0.29	-4804	362	353	348	339	334	357	343	133	103	200	240	1	1	66403852	226	-4.55	0.50	12	0.04	-75.00	676.00	675	20231211	-49.48	330	20241028	3.33	618	-44.82	20240111	330	3.33	20241028	675	-49.48	20231211	330	3.33	20241028	N	044380	200	132 억	194547	N	N	6	N	N
128	20241107	100437	57	100.00	KOSPI		전기.전자	N	N	N	N	N	342	-2	5	-0.58	3867539	11283	17.82	344	346	342	447	241	344	342.78	0.29	-3702	362	353	348	339	334	357	343	133	103	200	240	1	1	66403852	227	-4.56	0.51	12	0.02	-75.00	676.00	675	20231211	-49.33	330	20241028	3.64	618	-44.66	20240111	330	3.64	20241028	675	-49.33	20231211	330	3.64	20241028	N	044380	200	132 억	194547	N	N	6	N	N
129	20241107	090437	57	100.00	KOSPI		전기.전자	N	N	N	N	N	344	0	3	0.00	1169988	3401	5.37	344	346	344	447	241	344	344.01	0.29	-3303	362	353	348	339	334	357	343	133	103	200	240	1	1	66403852	228	-4.59	0.51	12	0.01	-75.00	676.00	675	20231211	-49.04	330	20241028	4.24	618	-44.34	20240111	330	4.24	20241028	675	-49.04	20231211	330	4.24	20241028	N	044380	200	132 억	194547	N	N	6	N	N
130	20241106	160440	57	100.00	KOSPI		전기.전자	N	N	N	N	N	344	-3	5	-0.86	21989283	63318	125.50	343	357	343	451	243	347	347.28	0.32	-15630	351	348	344	341	337	350	343	133	104	200	240	1	1	66403852	228	-4.59	0.51	12	0.10	-75.00	676.00	675	20231211	-49.04	330	20241028	4.24	618	-44.34	20240111	330	4.24	20241028	675	-49.04	20231211	330	4.24	20241028	N	044380	200	132 억	210177	N	N	6	N	N
131	20241106	150452	57	100.00	KOSPI		전기.전자	N	N	N	N	N	344	-3	5	-0.86	21568309	62099	123.09	343	357	343	451	243	347	347.32	0.32	-15622	351	348	344	341	337	350	343	133	104	200	240	1	1	66403852	228	-4.59	0.51	12	0.09	-75.00	676.00	675	20231211	-49.04	330	20241028	4.24	618	-44.34	20240111	330	4.24	20241028	675	-49.04	20231211	330	4.24	20241028	N	044380	200	132 억	210177	N	N	4	N	N
132	20241106	140450	57	100.00	KOSPI		전기.전자	N	N	N	N	N	343	-4	5	-1.15	21153403	60902	120.72	343	357	343	451	243	347	347.34	0.32	-15060	351	348	344	341	337	350	343	133	104	200	240	1	1	66403852	228	-4.57	0.51	12	0.09	-75.00	676.00	675	20231211	-49.19	330	20241028	3.94	618	-44.50	20240111	330	3.94	20241028	675	-49.19	20231211	330	3.94	20241028	N	044380	200	132 억	210177	N	N	4	N	N
133	20241106	130453	57	100.00	KOSPI		전기.전자	N	N	N	N	N	349	2	2	0.58	18359205	52799	104.65	343	357	343	451	243	347	347.72	0.32	-12143	351	348	344	341	337	350	343	133	104	200	240	1	1	66403852	232	-4.65	0.52	12	0.08	-75.00	676.00	675	20231211	-48.30	330	20241028	5.76	618	-43.53	20240111	330	5.76	20241028	675	-48.30	20231211	330	5.76	20241028	N	044380	200	132 억	210177	N	N	4	N	N
134	20241106	120439	57	100.00	KOSPI		전기.전자	N	N	N	N	N	347	0	3	0.00	14597294	41961	83.17	343	357	343	451	243	347	347.88	0.32	-7668	351	348	344	341	337	350	343	133	104	200	240	1	1	66403852	230	-4.63	0.51	12	0.06	-75.00	676.00	675	20231211	-48.59	330	20241028	5.15	618	-43.85	20240111	330	5.15	20241028	675	-48.59	20231211	330	5.15	20241028	N	044380	200	132 억	210177	N	N	4	N	N
135	20241106	110443	57	100.00	KOSPI		전기.전자	N	N	N	N	N	349	2	2	0.58	9428807	27070	53.66	343	357	343	451	243	347	348.31	0.32	358	351	348	344	341	337	350	343	133	104	200	240	1	1	66403852	232	-4.65	0.52	12	0.04	-75.00	676.00	675	20231211	-48.30	330	20241028	5.76	618	-43.53	20240111	330	5.76	20241028	675	-48.30	20231211	330	5.76	20241028	N	044380	200	132 억	210177	N	N	4	N	N
136	20241106	100443	57	100.00	KOSPI		전기.전자	N	N	N	N	N	346	-1	5	-0.29	6653307	19186	38.03	343	348	343	451	243	347	346.78	0.32	475	351	348	344	341	337	350	343	133	104	200	240	1	1	66403852	230	-4.61	0.51	12	0.03	-75.00	676.00	675	20231211	-48.74	330	20241028	4.85	618	-44.01	20240111	330	4.85	20241028	675	-48.74	20231211	330	4.85	20241028	N	044380	200	132 억	210177	N	N	4	N	N
137	20241106	090441	57	100.00	KOSPI		전기.전자	N	N	N	N	N	347	0	3	0.00	520801	1501	2.98	343	347	343	451	243	347	346.97	0.32	0	351	348	344	341	337	350	343	133	104	200	240	1	1	66403852	230	-4.63	0.51	12	0.00	-75.00	676.00	675	20231211	-48.59	330	20241028	5.15	618	-43.85	20240111	330	5.15	20241028	675	-48.59	20231211	330	5.15	20241028	N	044380	200	132 억	210177	N	N	4	N	N
138	20241105	160429	57	100.00	KOSPI		전기.전자	N	N	N	N	N	347	4	2	1.17	17352913	50451	118.82	342	347	340	445	241	343	343.87	0.30	8623	345	343	342	340	339	345	342	133	102	200	240	1	1	66403852	230	-4.63	0.51	12	0.08	-75.00	676.00	675	20231211	-48.59	330	20241028	5.15	618	-43.85	20240111	330	5.15	20241028	675	-48.59	20231211	330	5.15	20241028	N	044380	200	132 억	201744	N	N	4	N	N
139	20241105	150438	57	100.00	KOSPI		전기.전자	N	N	N	N	N	347	4	2	1.17	16274786	47337	111.48	342	347	340	445	241	343	343.81	0.30	8624	345	343	342	340	339	345	342	133	102	200	240	1	1	66403852	230	-4.63	0.51	12	0.07	-75.00	676.00	675	20231211	-48.59	330	20241028	5.15	618	-43.85	20240111	330	5.15	20241028	675	-48.59	20231211	330	5.15	20241028	N	044380	200	132 억	201744	N	N	3	N	N
140	20241105	140434	57	100.00	KOSPI		전기.전자	N	N	N	N	N	347	4	2	1.17	15786441	45928	108.17	342	347	340	445	241	343	343.72	0.30	8635	345	343	342	340	339	345	342	133	102	200	240	1	1	66403852	230	-4.63	0.51	12	0.07	-75.00	676.00	675	20231211	-48.59	330	20241028	5.15	618	-43.85	20240111	330	5.15	20241028	675	-48.59	20231211	330	5.15	20241028	N	044380	200	132 억	201744	N	N	3	N	N
141	20241105	130436	57	100.00	KOSPI		전기.전자	N	N	N	N	N	346	3	2	0.87	14848552	43217	101.78	342	347	340	445	241	343	343.58	0.30	8635	345	343	342	340	339	345	342	133	102	200	240	1	1	66403852	230	-4.61	0.51	12	0.07	-75.00	676.00	675	20231211	-48.74	330	20241028	4.85	618	-44.01	20240111	330	4.85	20241028	675	-48.74	20231211	330	4.85	20241028	N	044380	200	132 억	201744	N	N	3	N	N
142	20241105	120433	57	100.00	KOSPI		전기.전자	N	N	N	N	N	347	4	2	1.17	13422849	39108	92.10	342	347	340	445	241	343	343.23	0.30	8688	345	343	342	340	339	345	342	133	102	200	240	1	1	66403852	230	-4.63	0.51	12	0.06	-75.00	676.00	675	20231211	-48.59	330	20241028	5.15	618	-43.85	20240111	330	5.15	20241028	675	-48.59	20231211	330	5.15	20241028	N	044380	200	132 억	201744	N	N	3	N	N
143	20241105	110425	57	100.00	KOSPI		전기.전자	N	N	N	N	N	344	1	2	0.29	9793730	28590	67.33	342	345	340	445	241	343	342.56	0.30	-686	345	343	342	340	339	345	342	133	102	200	240	1	1	66403852	228	-4.59	0.51	12	0.04	-75.00	676.00	675	20231211	-49.04	330	20241028	4.24	618	-44.34	20240111	330	4.24	20241028	675	-49.04	20231211	330	4.24	20241028	N	044380	200	132 억	201744	N	N	3	N	N
144	20241105	100433	57	100.00	KOSPI		전기.전자	N	N	N	N	N	344	1	2	0.29	7465533	21801	51.34	342	345	340	445	241	343	342.44	0.30	-377	345	343	342	340	339	345	342	133	102	200	240	1	1	66403852	228	-4.59	0.51	12	0.03	-75.00	676.00	675	20231211	-49.04	330	20241028	4.24	618	-44.34	20240111	330	4.24	20241028	675	-49.04	20231211	330	4.24	20241028	N	044380	200	132 억	201744	N	N	3	N	N
145	20241105	090431	57	100.00	KOSPI		전기.전자	N	N	N	N	N	340	-3	5	-0.87	911571	2671	6.29	342	342	340	445	241	343	341.28	0.30	-11	345	343	342	340	339	345	342	133	102	200	240	1	1	66403852	226	-4.53	0.50	12	0.00	-75.00	676.00	675	20231211	-49.63	330	20241028	3.03	618	-44.98	20240111	330	3.03	20241028	675	-49.63	20231211	330	3.03	20241028	N	044380	200	132 억	201744	N	N	3	N	N
146	20241104	160428	57	100.00	KOSPI		전기.전자	N	N	N	N	N	343	1	2	0.29	14519085	42461	49.53	342	344	341	444	240	342	341.94	0.30	229	357	349	344	336	331	347	334	133	102	200	230	1	1	66403852	228	-4.57	0.51	12	0.06	-75.00	676.00	675	20231211	-49.19	330	20241028	3.94	618	-44.50	20240111	330	3.94	20241028	675	-49.19	20231211	330	3.94	20241028	N	044380	200	132 억	201530	N	N	3	N	N
147	20241104	150438	57	100.00	KOSPI		전기.전자	N	N	N	N	N	343	1	2	0.29	13768566	40268	46.97	342	344	341	444	240	342	341.92	0.30	286	357	349	344	336	331	347	334	133	102	200	230	1	1	66403852	228	-4.57	0.51	12	0.06	-75.00	676.00	675	20231211	-49.19	330	20241028	3.94	618	-44.50	20240111	330	3.94	20241028	675	-49.19	20231211	330	3.94	20241028	N	044380	200	132 억	201530	N	N	1	N	N
148	20241104	140429	57	100.00	KOSPI		전기.전자	N	N	N	N	N	343	1	2	0.29	10478373	30643	35.75	342	344	341	444	240	342	341.95	0.30	287	357	349	344	336	331	347	334	133	102	200	230	1	1	66403852	228	-4.57	0.51	12	0.05	-75.00	676.00	675	20231211	-49.19	330	20241028	3.94	618	-44.50	20240111	330	3.94	20241028	675	-49.19	20231211	330	3.94	20241028	N	044380	200	132 억	201530	N	N	1	N	N
149	20241104	130405	57	100.00	KOSPI		전기.전자	N	N	N	N	N	342	0	3	0.00	10097097	29530	34.45	342	344	341	444	240	342	341.93	0.30	287	357	349	344	336	331	347	334	133	102	200	230	1	1	66403852	227	-4.56	0.51	12	0.04	-75.00	676.00	675	20231211	-49.33	330	20241028	3.64	618	-44.66	20240111	330	3.64	20241028	675	-49.33	20231211	330	3.64	20241028	N	044380	200	132 억	201530	N	N	1	N	N
150	20241104	120422	57	100.00	KOSPI		전기.전자	N	N	N	N	N	342	0	3	0.00	7818155	22861	26.67	342	344	341	444	240	342	341.99	0.30	287	357	349	344	336	331	347	334	133	102	200	230	1	1	66403852	227	-4.56	0.51	12	0.03	-75.00	676.00	675	20231211	-49.33	330	20241028	3.64	618	-44.66	20240111	330	3.64	20241028	675	-49.33	20231211	330	3.64	20241028	N	044380	200	132 억	201530	N	N	1	N	N
151	20241104	110422	57	100.00	KOSPI		전기.전자	N	N	N	N	N	344	2	2	0.58	3696598	10806	12.61	342	344	341	444	240	342	342.09	0.30	237	357	349	344	336	331	347	334	133	102	200	230	1	1	66403852	228	-4.59	0.51	12	0.02	-75.00	676.00	675	20231211	-49.04	330	20241028	4.24	618	-44.34	20240111	330	4.24	20241028	675	-49.04	20231211	330	4.24	20241028	N	044380	200	132 억	201530	N	N	1	N	N
152	20241104	100418	57	100.00	KOSPI		전기.전자	N	N	N	N	N	341	-1	5	-0.29	3283884	9603	11.20	342	344	341	444	240	342	341.96	0.30	322	357	349	344	336	331	347	334	133	102	200	230	1	1	66403852	226	-4.55	0.50	12	0.01	-75.00	676.00	675	20231211	-49.48	330	20241028	3.33	618	-44.82	20240111	330	3.33	20241028	675	-49.48	20231211	330	3.33	20241028	N	044380	200	132 억	201530	N	N	1	N	N
153	20241104	090422	57	100.00	KOSPI		전기.전자	N	N	N	N	N	341	-1	5	-0.29	561220	1641	1.91	342	342	341	444	240	342	342.00	0.30	314	357	349	344	336	331	347	334	133	102	200	230	1	1	66403852	226	-4.55	0.50	12	0.00	-75.00	676.00	675	20231211	-49.48	330	20241028	3.33	618	-44.82	20240111	330	3.33	20241028	675	-49.48	20231211	330	3.33	20241028	N	044380	200	132 억	201530	N	N	1	N	N
154	20241101	160408	57	100.00	KOSPI		전기.전자	N	N	N	N	N	342	-6	5	-1.72	28336897	82353	46.52	352	352	339	452	244	348	344.09	0.34	-25401	369	358	353	342	337	356	340	133	104	200	240	1	1	66403852	227	-4.56	0.51	12	0.12	-75.00	676.00	675	20231211	-49.33	330	20241028	3.64	618	-44.66	20240111	330	3.64	20241028	675	-49.33	20231211	330	3.64	20241028	N	044380	200	132 억	223248	N	N	1	N	N
155	20241101	150420	57	100.00	KOSPI		전기.전자	N	N	N	N	N	345	-3	5	-0.86	27213997	79083	44.67	352	352	339	452	244	348	344.12	0.34	-25196	369	358	353	342	337	356	340	133	104	200	240	1	1	66403852	229	-4.60	0.51	12	0.12	-75.00	676.00	675	20231211	-48.89	330	20241028	4.55	618	-44.17	20240111	330	4.55	20241028	675	-48.89	20231211	330	4.55	20241028	N	044380	200	132 억	223248	N	N	2	N	N
156	20241101	140412	57	100.00	KOSPI		전기.전자	N	N	N	N	N	343	-5	5	-1.44	20044278	58251	32.90	352	352	339	452	244	348	344.10	0.34	-25196	369	358	353	342	337	356	340	133	104	200	240	1	1	66403852	228	-4.57	0.51	12	0.09	-75.00	676.00	675	20231211	-49.19	330	20241028	3.94	618	-44.50	20240111	330	3.94	20241028	675	-49.19	20231211	330	3.94	20241028	N	044380	200	132 억	223248	N	N	2	N	N
157	20241101	130452	57	100.00	KOSPI		전기.전자	N	N	N	N	N	344	-4	5	-1.15	19352790	56235	31.76	352	352	339	452	244	348	344.14	0.34	-25196	369	358	353	342	337	356	340	133	104	200	240	1	1	66403852	228	-4.59	0.51	12	0.08	-75.00	676.00	675	20231211	-49.04	330	20241028	4.24	618	-44.34	20240111	330	4.24	20241028	675	-49.04	20231211	330	4.24	20241028	N	044380	200	132 억	223248	N	N	2	N	N
158	20241101	120452	57	100.00	KOSPI		전기.전자	N	N	N	N	N	343	-5	5	-1.44	18253135	53030	29.95	352	352	339	452	244	348	344.20	0.34	-22728	369	358	353	342	337	356	340	133	104	200	240	1	1	66403852	228	-4.57	0.51	12	0.08	-75.00	676.00	675	20231211	-49.19	330	20241028	3.94	618	-44.50	20240111	330	3.94	20241028	675	-49.19	20231211	330	3.94	20241028	N	044380	200	132 억	223248	N	N	2	N	N
159	20241101	110450	57	100.00	KOSPI		전기.전자	N	N	N	N	N	343	-5	5	-1.44	17310388	50282	28.40	352	352	339	452	244	348	344.27	0.34	-22471	369	358	353	342	337	356	340	133	104	200	240	1	1	66403852	228	-4.57	0.51	12	0.08	-75.00	676.00	675	20231211	-49.19	330	20241028	3.94	618	-44.50	20240111	330	3.94	20241028	675	-49.19	20231211	330	3.94	20241028	N	044380	200	132 억	223248	N	N	2	N	N
160	20241101	100451	57	100.00	KOSPI		전기.전자	N	N	N	N	N	347	-1	5	-0.29	9774243	28183	15.92	352	352	345	452	244	348	346.81	0.34	-18452	369	358	353	342	337	356	340	133	104	200	240	1	1	66403852	230	-4.63	0.51	12	0.04	-75.00	676.00	675	20231211	-48.59	330	20241028	5.15	618	-43.85	20240111	330	5.15	20241028	675	-48.59	20231211	330	5.15	20241028	N	044380	200	132 억	223248	N	N	2	N	N
161	20241101	090449	57	100.00	KOSPI		전기.전자	N	N	N	N	N	346	-2	5	-0.57	4503142	12923	7.30	352	352	346	452	244	348	348.46	0.34	-3916	369	358	353	342	337	356	340	133	104	200	240	1	1	66403852	230	-4.61	0.51	12	0.02	-75.00	676.00	675	20231211	-48.74	330	20241028	4.85	618	-44.01	20240111	330	4.85	20241028	675	-48.74	20231211	330	4.85	20241028	N	044380	200	132 억	223248	N	N	2	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History