KissMeData/004770/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	160206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1610	-15	5	-0.92	88628408	55122	152.88	1640	1640	1590	2110	1138	1625	1607.86	1.51	-25754	1653	1639	1625	1611	1597	1632	1604	193	485	500	1130	1	1	36702884	591	14.50	0.73	12	0.15	111.00	2207.00	2620	20231211	-38.55	1321	20240806	21.88	2620	-38.55	20240412	1321	21.88	20240806	2620	-38.55	20231211	1321	21.88	20240806	2.84	N	004770	500	193 억	552939	N	N	3	N	N
3	20241129	150208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1611	-14	5	-0.86	86476139	53785	149.17	1640	1640	1590	2110	1138	1625	1607.81	1.51	-25486	1653	1639	1625	1611	1597	1632	1604	193	485	500	1130	1	1	36702884	591	14.51	0.73	12	0.15	111.00	2207.00	2620	20231211	-38.51	1321	20240806	21.95	2620	-38.51	20240412	1321	21.95	20240806	2620	-38.51	20231211	1321	21.95	20240806	2.84	N	004770	500	193 억	552939	N	N	3	N	N
4	20241129	140205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1622	-3	5	-0.18	82414251	51261	142.17	1640	1640	1590	2110	1138	1625	1607.74	1.51	-24858	1653	1639	1625	1611	1597	1632	1604	193	485	500	1130	1	1	36702884	595	14.61	0.73	12	0.14	111.00	2207.00	2620	20231211	-38.09	1321	20240806	22.79	2620	-38.09	20240412	1321	22.79	20240806	2620	-38.09	20231211	1321	22.79	20240806	2.84	N	004770	500	193 억	552939	N	N	3	N	N
5	20241129	130207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1609	-16	5	-0.98	63214031	39359	109.16	1640	1640	1590	2110	1138	1625	1606.09	1.51	-18733	1653	1639	1625	1611	1597	1632	1604	193	485	500	1130	1	1	36702884	591	14.50	0.73	12	0.11	111.00	2207.00	2620	20231211	-38.59	1321	20240806	21.80	2620	-38.59	20240412	1321	21.80	20240806	2620	-38.59	20231211	1321	21.80	20240806	2.84	N	004770	500	193 억	552939	N	N	3	N	N
6	20241129	120207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	-25	5	-1.54	56057867	34891	96.77	1640	1640	1590	2110	1138	1625	1606.66	1.51	-19075	1653	1639	1625	1611	1597	1632	1604	193	485	500	1130	1	1	36702884	587	14.41	0.72	12	0.10	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	2.84	N	004770	500	193 억	552939	N	N	3	N	N
7	20241129	110207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1603	-22	5	-1.35	49536202	30816	85.47	1640	1640	1590	2110	1138	1625	1607.48	1.51	-19039	1653	1639	1625	1611	1597	1632	1604	193	485	500	1130	1	1	36702884	588	14.44	0.73	12	0.08	111.00	2207.00	2620	20231211	-38.82	1321	20240806	21.35	2620	-38.82	20240412	1321	21.35	20240806	2620	-38.82	20231211	1321	21.35	20240806	2.84	N	004770	500	193 억	552939	N	N	3	N	N
8	20241129	100208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	-25	5	-1.54	42964622	26703	74.06	1640	1640	1590	2110	1138	1625	1608.98	1.51	-18853	1653	1639	1625	1611	1597	1632	1604	193	485	500	1130	1	1	36702884	587	14.41	0.72	12	0.07	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	2.84	N	004770	500	193 억	552939	N	N	3	N	N
9	20241129	090207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1639	14	2	0.86	1446226	886	2.46	1640	1640	1631	2110	1138	1625	1632.31	1.51	-690	1653	1639	1625	1611	1597	1632	1604	193	485	500	1130	1	1	36702884	602	14.77	0.74	12	0.00	111.00	2207.00	2620	20231211	-37.44	1321	20240806	24.07	2620	-37.44	20240412	1321	24.07	20240806	2620	-37.44	20231211	1321	24.07	20240806	2.84	N	004770	500	193 억	552939	N	N	3	N	N
10	20241128	160205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1625	-3	5	-0.18	58168207	36005	62.98	1628	1639	1611	2115	1140	1628	1615.56	1.56	-12267	1664	1645	1625	1606	1586	1636	1597	193	487	500	1130	1	1	36702884	596	14.64	0.74	12	0.10	111.00	2207.00	2620	20231211	-37.98	1321	20240806	23.01	2620	-37.98	20240412	1321	23.01	20240806	2620	-37.98	20231211	1321	23.01	20240806	2.84	N	004770	500	193 억	571956	N	N	3	N	N
11	20241128	150209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1620	-8	5	-0.49	56036771	34691	60.68	1628	1639	1611	2115	1140	1628	1615.31	1.56	-11913	1664	1645	1625	1606	1586	1636	1597	193	487	500	1130	1	1	36702884	595	14.59	0.73	12	0.09	111.00	2207.00	2620	20231211	-38.17	1321	20240806	22.63	2620	-38.17	20240412	1321	22.63	20240806	2620	-38.17	20231211	1321	22.63	20240806	2.84	N	004770	500	193 억	571956	N	N	1	N	N
12	20241128	140207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1615	-13	5	-0.80	51485962	31871	55.75	1628	1639	1611	2115	1140	1628	1615.45	1.56	-11385	1664	1645	1625	1606	1586	1636	1597	193	487	500	1130	1	1	36702884	593	14.55	0.73	12	0.09	111.00	2207.00	2620	20231211	-38.36	1321	20240806	22.26	2620	-38.36	20240412	1321	22.26	20240806	2620	-38.36	20231211	1321	22.26	20240806	2.84	N	004770	500	193 억	571956	N	N	1	N	N
13	20241128	130207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1613	-15	5	-0.92	47683577	29514	51.62	1628	1639	1612	2115	1140	1628	1615.63	1.56	-11056	1664	1645	1625	1606	1586	1636	1597	193	487	500	1130	1	1	36702884	592	14.53	0.73	12	0.08	111.00	2207.00	2620	20231211	-38.44	1321	20240806	22.10	2620	-38.44	20240412	1321	22.10	20240806	2620	-38.44	20231211	1321	22.10	20240806	2.84	N	004770	500	193 억	571956	N	N	1	N	N
14	20241128	120208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1623	-5	5	-0.31	29470248	18227	31.88	1628	1639	1612	2115	1140	1628	1616.85	1.56	-9259	1664	1645	1625	1606	1586	1636	1597	193	487	500	1130	1	1	36702884	596	14.62	0.74	12	0.05	111.00	2207.00	2620	20231211	-38.05	1321	20240806	22.86	2620	-38.05	20240412	1321	22.86	20240806	2620	-38.05	20231211	1321	22.86	20240806	2.84	N	004770	500	193 억	571956	N	N	1	N	N
15	20241128	110207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1620	-8	5	-0.49	19036673	11764	20.58	1628	1639	1613	2115	1140	1628	1618.21	1.56	-5585	1664	1645	1625	1606	1586	1636	1597	193	487	500	1130	1	1	36702884	595	14.59	0.73	12	0.03	111.00	2207.00	2620	20231211	-38.17	1321	20240806	22.63	2620	-38.17	20240412	1321	22.63	20240806	2620	-38.17	20231211	1321	22.63	20240806	2.84	N	004770	500	193 억	571956	N	N	1	N	N
16	20241128	100207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1620	-8	5	-0.49	11467101	7078	12.38	1628	1639	1615	2115	1140	1628	1620.10	1.56	-4100	1664	1645	1625	1606	1586	1636	1597	193	487	500	1130	1	1	36702884	595	14.59	0.73	12	0.02	111.00	2207.00	2620	20231211	-38.17	1321	20240806	22.63	2620	-38.17	20240412	1321	22.63	20240806	2620	-38.17	20231211	1321	22.63	20240806	2.84	N	004770	500	193 억	571956	N	N	1	N	N
17	20241128	090206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1637	9	2	0.55	121013	74	0.13	1628	1639	1626	2115	1140	1628	1635.31	1.56	-71	1664	1645	1625	1606	1586	1636	1597	193	487	500	1130	1	1	36702884	601	14.75	0.74	12	0.00	111.00	2207.00	2620	20231211	-37.52	1321	20240806	23.92	2620	-37.52	20240412	1321	23.92	20240806	2620	-37.52	20231211	1321	23.92	20240806	2.84	N	004770	500	193 억	571956	N	N	1	N	N
18	20241127	160205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1628	-6	5	-0.37	92200307	56981	86.62	1634	1644	1605	2120	1144	1634	1618.04	1.55	3424	1666	1650	1634	1618	1602	1658	1626	193	486	500	1140	1	1	36702884	598	14.67	0.74	12	0.16	111.00	2207.00	2620	20231211	-37.86	1321	20240806	23.24	2620	-37.86	20240412	1321	23.24	20240806	2620	-37.86	20231211	1321	23.24	20240806	2.98	N	004770	500	193 억	568110	N	N	1	N	N
19	20241127	150206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1633	-1	5	-0.06	89076864	55058	83.70	1634	1644	1605	2120	1144	1634	1617.87	1.55	4725	1666	1650	1634	1618	1602	1658	1626	193	486	500	1140	1	1	36702884	599	14.71	0.74	12	0.15	111.00	2207.00	2620	20231211	-37.67	1321	20240806	23.62	2620	-37.67	20240412	1321	23.62	20240806	2620	-37.67	20231211	1321	23.62	20240806	2.98	N	004770	500	193 억	568110	N	N	2	N	N
20	20241127	140207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1633	-1	5	-0.06	77828363	48130	73.16	1634	1644	1605	2120	1144	1634	1617.04	1.55	5501	1666	1650	1634	1618	1602	1658	1626	193	486	500	1140	1	1	36702884	599	14.71	0.74	12	0.13	111.00	2207.00	2620	20231211	-37.67	1321	20240806	23.62	2620	-37.67	20240412	1321	23.62	20240806	2620	-37.67	20231211	1321	23.62	20240806	2.98	N	004770	500	193 억	568110	N	N	2	N	N
21	20241127	130204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1617	-17	5	-1.04	69461397	43005	65.37	1634	1634	1605	2120	1144	1634	1615.19	1.55	6869	1666	1650	1634	1618	1602	1658	1626	193	486	500	1140	1	1	36702884	593	14.57	0.73	12	0.12	111.00	2207.00	2620	20231211	-38.28	1321	20240806	22.41	2620	-38.28	20240412	1321	22.41	20240806	2620	-38.28	20231211	1321	22.41	20240806	2.98	N	004770	500	193 억	568110	N	N	2	N	N
22	20241127	120206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1620	-14	5	-0.86	55946487	34631	52.64	1634	1634	1605	2120	1144	1634	1615.50	1.55	6611	1666	1650	1634	1618	1602	1658	1626	193	486	500	1140	1	1	36702884	595	14.59	0.73	12	0.09	111.00	2207.00	2620	20231211	-38.17	1321	20240806	22.63	2620	-38.17	20240412	1321	22.63	20240806	2620	-38.17	20231211	1321	22.63	20240806	2.98	N	004770	500	193 억	568110	N	N	2	N	N
23	20241127	110207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1619	-15	5	-0.92	53700808	33244	50.54	1634	1634	1605	2120	1144	1634	1615.35	1.55	7054	1666	1650	1634	1618	1602	1658	1626	193	486	500	1140	1	1	36702884	594	14.59	0.73	12	0.09	111.00	2207.00	2620	20231211	-38.21	1321	20240806	22.56	2620	-38.21	20240412	1321	22.56	20240806	2620	-38.21	20231211	1321	22.56	20240806	2.98	N	004770	500	193 억	568110	N	N	2	N	N
24	20241127	100205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1614	-20	5	-1.22	47380079	29345	44.61	1634	1634	1605	2120	1144	1634	1614.59	1.55	6499	1666	1650	1634	1618	1602	1658	1626	193	486	500	1140	1	1	36702884	592	14.54	0.73	12	0.08	111.00	2207.00	2620	20231211	-38.40	1321	20240806	22.18	2620	-38.40	20240412	1321	22.18	20240806	2620	-38.40	20231211	1321	22.18	20240806	2.98	N	004770	500	193 억	568110	N	N	2	N	N
25	20241127	090206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1634	0	3	0.00	1799034	1101	1.67	1634	1634	1634	2120	1144	1634	1634.00	1.55	-165	1666	1650	1634	1618	1602	1658	1626	193	486	500	1140	1	1	36702884	600	14.72	0.74	12	0.00	111.00	2207.00	2620	20231211	-37.63	1321	20240806	23.69	2620	-37.63	20240412	1321	23.69	20240806	2620	-37.63	20231211	1321	23.69	20240806	2.98	N	004770	500	193 억	568110	N	N	2	N	N
26	20241126	160206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1634	1	2	0.06	106640924	65306	23.57	1629	1650	1618	2120	1144	1633	1632.94	1.56	-938	1705	1668	1619	1582	1533	1687	1601	193	487	500	1140	1	1	36702884	600	14.72	0.74	12	0.18	111.00	2207.00	2620	20231211	-37.63	1321	20240806	23.69	2620	-37.63	20240412	1321	23.69	20240806	2620	-37.63	20231211	1321	23.69	20240806	2.92	N	004770	500	193 억	571840	N	N	2	N	N
27	20241126	150205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1626	-7	5	-0.43	86843192	53100	19.16	1629	1650	1618	2120	1144	1633	1635.47	1.56	-2483	1705	1668	1619	1582	1533	1687	1601	193	487	500	1140	1	1	36702884	597	14.65	0.74	12	0.14	111.00	2207.00	2620	20231211	-37.94	1321	20240806	23.09	2620	-37.94	20240412	1321	23.09	20240806	2620	-37.94	20231211	1321	23.09	20240806	2.92	N	004770	500	193 억	571840	N	N	1	N	N
28	20241126	140205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1621	-12	5	-0.73	83941950	51316	18.52	1629	1650	1618	2120	1144	1633	1635.79	1.56	-2829	1705	1668	1619	1582	1533	1687	1601	193	487	500	1140	1	1	36702884	595	14.60	0.73	12	0.14	111.00	2207.00	2620	20231211	-38.13	1321	20240806	22.71	2620	-38.13	20240412	1321	22.71	20240806	2620	-38.13	20231211	1321	22.71	20240806	2.92	N	004770	500	193 억	571840	N	N	1	N	N
29	20241126	130205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1635	2	2	0.12	72186721	44067	15.90	1629	1650	1620	2120	1144	1633	1638.11	1.56	-2168	1705	1668	1619	1582	1533	1687	1601	193	487	500	1140	1	1	36702884	600	14.73	0.74	12	0.12	111.00	2207.00	2620	20231211	-37.60	1321	20240806	23.77	2620	-37.60	20240412	1321	23.77	20240806	2620	-37.60	20231211	1321	23.77	20240806	2.92	N	004770	500	193 억	571840	N	N	1	N	N
30	20241126	120205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1636	3	2	0.18	62680235	38230	13.80	1629	1650	1620	2120	1144	1633	1639.56	1.56	-2301	1705	1668	1619	1582	1533	1687	1601	193	487	500	1140	1	1	36702884	600	14.74	0.74	12	0.10	111.00	2207.00	2620	20231211	-37.56	1321	20240806	23.85	2620	-37.56	20240412	1321	23.85	20240806	2620	-37.56	20231211	1321	23.85	20240806	2.92	N	004770	500	193 억	571840	N	N	1	N	N
31	20241126	110208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1632	-1	5	-0.06	48858552	29777	10.75	1629	1650	1620	2120	1144	1633	1640.82	1.56	-3095	1705	1668	1619	1582	1533	1687	1601	193	487	500	1140	1	1	36702884	599	14.70	0.74	12	0.08	111.00	2207.00	2620	20231211	-37.71	1321	20240806	23.54	2620	-37.71	20240412	1321	23.54	20240806	2620	-37.71	20231211	1321	23.54	20240806	2.92	N	004770	500	193 억	571840	N	N	1	N	N
32	20241126	100208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1634	1	2	0.06	38494692	23426	8.45	1629	1650	1620	2120	1144	1633	1643.25	1.56	-5109	1705	1668	1619	1582	1533	1687	1601	193	487	500	1140	1	1	36702884	600	14.72	0.74	12	0.06	111.00	2207.00	2620	20231211	-37.63	1321	20240806	23.69	2620	-37.63	20240412	1321	23.69	20240806	2620	-37.63	20231211	1321	23.69	20240806	2.92	N	004770	500	193 억	571840	N	N	1	N	N
33	20241126	090205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1629	-4	5	-0.24	268432	165	0.06	1629	1629	1620	2120	1144	1633	1626.86	1.56	-132	1705	1668	1619	1582	1533	1687	1601	193	487	500	1140	1	1	36702884	598	14.68	0.74	12	0.00	111.00	2207.00	2620	20231211	-37.82	1321	20240806	23.32	2620	-37.82	20240412	1321	23.32	20240806	2620	-37.82	20231211	1321	23.32	20240806	2.92	N	004770	500	193 억	571840	N	N	1	N	N
34	20241125	160203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1633	63	2	4.01	449998396	275367	346.62	1580	1656	1570	2040	1099	1570	1634.18	1.34	72084	1603	1586	1578	1561	1553	1582	1557	193	470	500	1090	1	1	36702884	599	14.71	0.74	12	0.75	111.00	2207.00	2620	20231211	-37.67	1321	20240806	23.62	2620	-37.67	20240412	1321	23.62	20240806	2620	-37.67	20231211	1321	23.62	20240806	2.88	N	004770	500	193 억	492429	N	N	1	N	N
35	20241125	150204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1634	64	2	4.08	416051613	254499	320.35	1580	1656	1570	2040	1099	1570	1634.79	1.34	67956	1603	1586	1578	1561	1553	1582	1557	193	470	500	1090	1	1	36702884	600	14.72	0.74	12	0.69	111.00	2207.00	2620	20231211	-37.63	1321	20240806	23.69	2620	-37.63	20240412	1321	23.69	20240806	2620	-37.63	20231211	1321	23.69	20240806	2.88	N	004770	500	193 억	492429	N	N	1	N	N
36	20241125	140205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1637	67	2	4.27	375653913	229732	289.18	1580	1656	1570	2040	1099	1570	1635.18	1.34	60549	1603	1586	1578	1561	1553	1582	1557	193	470	500	1090	1	1	36702884	601	14.75	0.74	12	0.63	111.00	2207.00	2620	20231211	-37.52	1321	20240806	23.92	2620	-37.52	20240412	1321	23.92	20240806	2620	-37.52	20231211	1321	23.92	20240806	2.88	N	004770	500	193 억	492429	N	N	1	N	N
37	20241125	130205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1639	69	2	4.39	359723603	220014	276.95	1580	1656	1570	2040	1099	1570	1635.00	1.34	59604	1603	1586	1578	1561	1553	1582	1557	193	470	500	1090	1	1	36702884	602	14.77	0.74	12	0.60	111.00	2207.00	2620	20231211	-37.44	1321	20240806	24.07	2620	-37.44	20240412	1321	24.07	20240806	2620	-37.44	20231211	1321	24.07	20240806	2.88	N	004770	500	193 억	492429	N	N	1	N	N
38	20241125	120205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1639	69	2	4.39	323105692	197643	248.79	1580	1656	1570	2040	1099	1570	1634.79	1.34	65538	1603	1586	1578	1561	1553	1582	1557	193	470	500	1090	1	1	36702884	602	14.77	0.74	12	0.54	111.00	2207.00	2620	20231211	-37.44	1321	20240806	24.07	2620	-37.44	20240412	1321	24.07	20240806	2620	-37.44	20231211	1321	24.07	20240806	2.88	N	004770	500	193 억	492429	N	N	1	N	N
39	20241125	110205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1646	76	2	4.84	275978872	168882	212.58	1580	1656	1570	2040	1099	1570	1634.15	1.34	68750	1603	1586	1578	1561	1553	1582	1557	193	470	500	1090	1	1	36702884	604	14.83	0.75	12	0.46	111.00	2207.00	2620	20231211	-37.18	1321	20240806	24.60	2620	-37.18	20240412	1321	24.60	20240806	2620	-37.18	20231211	1321	24.60	20240806	2.88	N	004770	500	193 억	492429	N	N	1	N	N
40	20241125	100203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1648	78	2	4.97	169824154	104481	131.52	1580	1648	1570	2040	1099	1570	1625.41	1.34	47616	1603	1586	1578	1561	1553	1582	1557	193	470	500	1090	1	1	36702884	605	14.85	0.75	12	0.28	111.00	2207.00	2620	20231211	-37.10	1321	20240806	24.75	2620	-37.10	20240412	1321	24.75	20240806	2620	-37.10	20231211	1321	24.75	20240806	2.88	N	004770	500	193 억	492429	N	N	1	N	N
41	20241125	090202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1580	10	2	0.64	3706096	2348	2.96	1580	1580	1570	2040	1099	1570	1578.41	1.34	1358	1603	1586	1578	1561	1553	1582	1557	193	470	500	1090	1	1	36702884	580	14.23	0.72	12	0.01	111.00	2207.00	2620	20231211	-39.69	1321	20240806	19.61	2620	-39.69	20240412	1321	19.61	20240806	2620	-39.69	20231211	1321	19.61	20240806	2.88	N	004770	500	193 억	492429	N	N	1	N	N
42	20241122	160159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1570	-1	5	-0.06	108036142	68455	100.34	1575	1595	1570	2040	1100	1571	1578.21	1.33	4412	1593	1581	1575	1563	1557	1579	1561	193	469	500	1090	1	1	36702884	576	14.14	0.71	12	0.19	111.00	2207.00	2620	20231211	-40.08	1321	20240806	18.85	2620	-40.08	20240412	1321	18.85	20240806	2620	-40.08	20231211	1321	18.85	20240806	2.89	N	004770	500	193 억	488040	N	N	1	N	N
43	20241122	150157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1578	7	2	0.45	64496467	40745	59.72	1575	1595	1575	2040	1100	1571	1582.93	1.33	4371	1593	1581	1575	1563	1557	1579	1561	193	469	500	1090	1	1	36702884	579	14.22	0.71	12	0.11	111.00	2207.00	2620	20231211	-39.77	1321	20240806	19.45	2620	-39.77	20240412	1321	19.45	20240806	2620	-39.77	20231211	1321	19.45	20240806	2.89	N	004770	500	193 억	488040	N	N	0	N	N
44	20241122	140159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1584	13	2	0.83	64461751	40723	59.69	1575	1595	1575	2040	1100	1571	1582.93	1.33	4371	1593	1581	1575	1563	1557	1579	1561	193	469	500	1090	1	1	36702884	581	14.27	0.72	12	0.11	111.00	2207.00	2620	20231211	-39.54	1321	20240806	19.91	2620	-39.54	20240412	1321	19.91	20240806	2620	-39.54	20231211	1321	19.91	20240806	2.89	N	004770	500	193 억	488040	N	N	0	N	N
45	20241122	130158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1587	16	2	1.02	49082211	30982	45.41	1575	1595	1575	2040	1100	1571	1584.22	1.33	5091	1593	1581	1575	1563	1557	1579	1561	193	469	500	1090	1	1	36702884	582	14.30	0.72	12	0.08	111.00	2207.00	2620	20231211	-39.43	1321	20240806	20.14	2620	-39.43	20240412	1321	20.14	20240806	2620	-39.43	20231211	1321	20.14	20240806	2.89	N	004770	500	193 억	488040	N	N	0	N	N
46	20241122	120159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1588	17	2	1.08	37358820	23568	34.55	1575	1595	1575	2040	1100	1571	1585.15	1.33	1815	1593	1581	1575	1563	1557	1579	1561	193	469	500	1090	1	1	36702884	583	14.31	0.72	12	0.06	111.00	2207.00	2620	20231211	-39.39	1321	20240806	20.21	2620	-39.39	20240412	1321	20.21	20240806	2620	-39.39	20231211	1321	20.21	20240806	2.89	N	004770	500	193 억	488040	N	N	0	N	N
47	20241122	110158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1589	18	2	1.15	29946000	18889	27.69	1575	1595	1575	2040	1100	1571	1585.37	1.33	1815	1593	1581	1575	1563	1557	1579	1561	193	469	500	1090	1	1	36702884	583	14.32	0.72	12	0.05	111.00	2207.00	2620	20231211	-39.35	1321	20240806	20.29	2620	-39.35	20240412	1321	20.29	20240806	2620	-39.35	20231211	1321	20.29	20240806	2.89	N	004770	500	193 억	488040	N	N	0	N	N
48	20241122	100200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1592	21	2	1.34	15998100	10112	14.82	1575	1595	1575	2040	1100	1571	1582.09	1.33	1991	1593	1581	1575	1563	1557	1579	1561	193	469	500	1090	1	1	36702884	584	14.34	0.72	12	0.03	111.00	2207.00	2620	20231211	-39.24	1321	20240806	20.51	2620	-39.24	20240412	1321	20.51	20240806	2620	-39.24	20231211	1321	20.51	20240806	2.89	N	004770	500	193 억	488040	N	N	0	N	N
49	20241122	090159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1575	4	2	0.25	269325	171	0.25	1575	1575	1575	2040	1100	1571	1575.00	1.33	-25	1593	1581	1575	1563	1557	1579	1561	193	469	500	1090	1	1	36702884	578	14.19	0.71	12	0.00	111.00	2207.00	2620	20231211	-39.89	1321	20240806	19.23	2620	-39.89	20240412	1321	19.23	20240806	2620	-39.89	20231211	1321	19.23	20240806	2.89	N	004770	500	193 억	488040	N	N	0	N	N
50	20241121	160157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1571	0	3	0.00	107222862	68070	76.78	1575	1587	1569	2040	1100	1571	1575.19	1.35	-6329	1607	1588	1579	1560	1551	1584	1556	193	469	500	1090	1	1	36702884	577	14.15	0.71	12	0.19	111.00	2207.00	2620	20231211	-40.04	1321	20240806	18.93	2620	-40.04	20240412	1321	18.93	20240806	2620	-40.04	20231211	1321	18.93	20240806	2.88	N	004770	500	193 억	494621	N	N	5	N	N
51	20241121	150200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1576	5	2	0.32	69212326	43874	49.49	1575	1587	1569	2040	1100	1571	1577.52	1.35	-7812	1607	1588	1579	1560	1551	1584	1556	193	469	500	1090	1	1	36702884	578	14.20	0.71	12	0.12	111.00	2207.00	2620	20231211	-39.85	1321	20240806	19.30	2620	-39.85	20240412	1321	19.30	20240806	2620	-39.85	20231211	1321	19.30	20240806	2.88	N	004770	500	193 억	494621	N	N	5	N	N
52	20241121	140200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1585	14	2	0.89	53581020	33973	38.32	1575	1587	1569	2040	1100	1571	1577.16	1.35	-6476	1607	1588	1579	1560	1551	1584	1556	193	469	500	1090	1	1	36702884	582	14.28	0.72	12	0.09	111.00	2207.00	2620	20231211	-39.50	1321	20240806	19.98	2620	-39.50	20240412	1321	19.98	20240806	2620	-39.50	20231211	1321	19.98	20240806	2.88	N	004770	500	193 억	494621	N	N	5	N	N
53	20241121	130200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1576	5	2	0.32	51356886	32568	36.74	1575	1587	1569	2040	1100	1571	1576.91	1.35	-6269	1607	1588	1579	1560	1551	1584	1556	193	469	500	1090	1	1	36702884	578	14.20	0.71	12	0.09	111.00	2207.00	2620	20231211	-39.85	1321	20240806	19.30	2620	-39.85	20240412	1321	19.30	20240806	2620	-39.85	20231211	1321	19.30	20240806	2.88	N	004770	500	193 억	494621	N	N	5	N	N
54	20241121	120159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1585	14	2	0.89	48320356	30642	34.56	1575	1587	1569	2040	1100	1571	1576.93	1.35	-6327	1607	1588	1579	1560	1551	1584	1556	193	469	500	1090	1	1	36702884	582	14.28	0.72	12	0.08	111.00	2207.00	2620	20231211	-39.50	1321	20240806	19.98	2620	-39.50	20240412	1321	19.98	20240806	2620	-39.50	20231211	1321	19.98	20240806	2.88	N	004770	500	193 억	494621	N	N	5	N	N
55	20241121	110159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1585	14	2	0.89	47922883	30391	34.28	1575	1587	1569	2040	1100	1571	1576.88	1.35	-6373	1607	1588	1579	1560	1551	1584	1556	193	469	500	1090	1	1	36702884	582	14.28	0.72	12	0.08	111.00	2207.00	2620	20231211	-39.50	1321	20240806	19.98	2620	-39.50	20240412	1321	19.98	20240806	2620	-39.50	20231211	1321	19.98	20240806	2.88	N	004770	500	193 억	494621	N	N	5	N	N
56	20241121	100200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1571	0	3	0.00	31397076	19934	22.49	1575	1579	1569	2040	1100	1571	1575.05	1.35	-3329	1607	1588	1579	1560	1551	1584	1556	193	469	500	1090	1	1	36702884	577	14.15	0.71	12	0.05	111.00	2207.00	2620	20231211	-40.04	1321	20240806	18.93	2620	-40.04	20240412	1321	18.93	20240806	2620	-40.04	20231211	1321	18.93	20240806	2.88	N	004770	500	193 억	494621	N	N	5	N	N
57	20241121	090159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1575	4	2	0.25	6301579	4001	4.51	1575	1579	1575	2040	1100	1571	1575.00	1.35	-1395	1607	1588	1579	1560	1551	1584	1556	193	469	500	1090	1	1	36702884	578	14.19	0.71	12	0.01	111.00	2207.00	2620	20231211	-39.89	1321	20240806	19.23	2620	-39.89	20240412	1321	19.23	20240806	2620	-39.89	20231211	1321	19.23	20240806	2.88	N	004770	500	193 억	494621	N	N	5	N	N
58	20241120	160158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1571	-27	5	-1.69	138772260	87864	158.97	1597	1598	1570	2075	1119	1598	1579.41	1.39	-10522	1616	1606	1595	1585	1574	1612	1591	193	477	500	1110	1	1	36702884	577	14.15	0.71	12	0.24	111.00	2207.00	2620	20231211	-40.04	1321	20240806	18.93	2620	-40.04	20240412	1321	18.93	20240806	2620	-40.04	20231211	1321	18.93	20240806	2.88	N	004770	500	193 억	509040	N	N	5	N	N
59	20241120	150200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1573	-25	5	-1.56	120389730	76165	137.80	1597	1598	1570	2075	1119	1598	1580.64	1.39	-3422	1616	1606	1595	1585	1574	1612	1591	193	477	500	1110	1	1	36702884	577	14.17	0.71	12	0.21	111.00	2207.00	2620	20231211	-39.96	1321	20240806	19.08	2620	-39.96	20240412	1321	19.08	20240806	2620	-39.96	20231211	1321	19.08	20240806	2.88	N	004770	500	193 억	509040	N	N	0	N	N
60	20241120	140201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1573	-25	5	-1.56	100753713	63676	115.21	1597	1598	1572	2075	1119	1598	1582.29	1.39	-2285	1616	1606	1595	1585	1574	1612	1591	193	477	500	1110	1	1	36702884	577	14.17	0.71	12	0.17	111.00	2207.00	2620	20231211	-39.96	1321	20240806	19.08	2620	-39.96	20240412	1321	19.08	20240806	2620	-39.96	20231211	1321	19.08	20240806	2.88	N	004770	500	193 억	509040	N	N	0	N	N
61	20241120	130202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1580	-18	5	-1.13	84383371	53272	96.38	1597	1598	1574	2075	1119	1598	1584.01	1.39	-1794	1616	1606	1595	1585	1574	1612	1591	193	477	500	1110	1	1	36702884	580	14.23	0.72	12	0.15	111.00	2207.00	2620	20231211	-39.69	1321	20240806	19.61	2620	-39.69	20240412	1321	19.61	20240806	2620	-39.69	20231211	1321	19.61	20240806	2.88	N	004770	500	193 억	509040	N	N	0	N	N
62	20241120	120201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1586	-12	5	-0.75	65496724	41291	74.71	1597	1598	1580	2075	1119	1598	1586.22	1.39	-1098	1616	1606	1595	1585	1574	1612	1591	193	477	500	1110	1	1	36702884	582	14.29	0.72	12	0.11	111.00	2207.00	2620	20231211	-39.47	1321	20240806	20.06	2620	-39.47	20240412	1321	20.06	20240806	2620	-39.47	20231211	1321	20.06	20240806	2.88	N	004770	500	193 억	509040	N	N	0	N	N
63	20241120	110201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1583	-15	5	-0.94	59220443	37320	67.52	1597	1598	1580	2075	1119	1598	1586.83	1.39	-763	1616	1606	1595	1585	1574	1612	1591	193	477	500	1110	1	1	36702884	581	14.26	0.72	12	0.10	111.00	2207.00	2620	20231211	-39.58	1321	20240806	19.83	2620	-39.58	20240412	1321	19.83	20240806	2620	-39.58	20231211	1321	19.83	20240806	2.88	N	004770	500	193 억	509040	N	N	0	N	N
64	20241120	100200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1584	-14	5	-0.88	46867032	29512	53.40	1597	1598	1580	2075	1119	1598	1588.07	1.39	-63	1616	1606	1595	1585	1574	1612	1591	193	477	500	1110	1	1	36702884	581	14.27	0.72	12	0.08	111.00	2207.00	2620	20231211	-39.54	1321	20240806	19.91	2620	-39.54	20240412	1321	19.91	20240806	2620	-39.54	20231211	1321	19.91	20240806	2.88	N	004770	500	193 억	509040	N	N	0	N	N
65	20241120	090200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	0	3	0.00	3125756	1962	3.55	1597	1598	1590	2075	1119	1598	1593.15	1.39	811	1616	1606	1595	1585	1574	1612	1591	193	477	500	1110	1	1	36702884	587	14.40	0.72	12	0.01	111.00	2207.00	2620	20231211	-39.01	1321	20240806	20.97	2620	-39.01	20240412	1321	20.97	20240806	2620	-39.01	20231211	1321	20.97	20240806	2.88	N	004770	500	193 억	509040	N	N	0	N	N
66	20241119	160156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	7	2	0.44	87839411	55271	43.98	1591	1605	1584	2065	1114	1591	1589.25	1.42	-9355	1651	1621	1586	1556	1521	1636	1571	193	474	500	1110	1	1	36702884	587	14.40	0.72	12	0.15	111.00	2207.00	2620	20231211	-39.01	1321	20240806	20.97	2620	-39.01	20240412	1321	20.97	20240806	2620	-39.01	20231211	1321	20.97	20240806	2.89	N	004770	500	193 억	522375	N	N	15	N	N
67	20241119	150156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1591	0	3	0.00	82572160	51966	41.35	1591	1605	1584	2065	1114	1591	1588.97	1.42	-9058	1651	1621	1586	1556	1521	1636	1571	193	474	500	1110	1	1	36702884	584	14.33	0.72	12	0.14	111.00	2207.00	2620	20231211	-39.27	1321	20240806	20.44	2620	-39.27	20240412	1321	20.44	20240806	2620	-39.27	20231211	1321	20.44	20240806	2.89	N	004770	500	193 억	522375	N	N	15	N	N
68	20241119	140156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1590	-1	5	-0.06	56324938	35400	28.17	1591	1605	1587	2065	1114	1591	1591.10	1.42	-8963	1651	1621	1586	1556	1521	1636	1571	193	474	500	1110	1	1	36702884	584	14.32	0.72	12	0.10	111.00	2207.00	2620	20231211	-39.31	1321	20240806	20.36	2620	-39.31	20240412	1321	20.36	20240806	2620	-39.31	20231211	1321	20.36	20240806	2.89	N	004770	500	193 억	522375	N	N	15	N	N
69	20241119	130155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1591	0	3	0.00	42640446	26787	21.31	1591	1605	1587	2065	1114	1591	1591.83	1.42	-7442	1651	1621	1586	1556	1521	1636	1571	193	474	500	1110	1	1	36702884	584	14.33	0.72	12	0.07	111.00	2207.00	2620	20231211	-39.27	1321	20240806	20.44	2620	-39.27	20240412	1321	20.44	20240806	2620	-39.27	20231211	1321	20.44	20240806	2.89	N	004770	500	193 억	522375	N	N	15	N	N
70	20241119	120155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1591	0	3	0.00	33756213	21194	16.86	1591	1605	1588	2065	1114	1591	1592.72	1.42	-4432	1651	1621	1586	1556	1521	1636	1571	193	474	500	1110	1	1	36702884	584	14.33	0.72	12	0.06	111.00	2207.00	2620	20231211	-39.27	1321	20240806	20.44	2620	-39.27	20240412	1321	20.44	20240806	2620	-39.27	20231211	1321	20.44	20240806	2.89	N	004770	500	193 억	522375	N	N	15	N	N
71	20241119	110156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1597	6	2	0.38	23990541	15054	11.98	1591	1605	1588	2065	1114	1591	1593.63	1.42	15	1651	1621	1586	1556	1521	1636	1571	193	474	500	1110	1	1	36702884	586	14.39	0.72	12	0.04	111.00	2207.00	2620	20231211	-39.05	1321	20240806	20.89	2620	-39.05	20240412	1321	20.89	20240806	2620	-39.05	20231211	1321	20.89	20240806	2.89	N	004770	500	193 억	522375	N	N	15	N	N
72	20241119	100159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	7	2	0.44	23037510	14457	11.50	1591	1605	1588	2065	1114	1591	1593.52	1.42	139	1651	1621	1586	1556	1521	1636	1571	193	474	500	1110	1	1	36702884	587	14.40	0.72	12	0.04	111.00	2207.00	2620	20231211	-39.01	1321	20240806	20.97	2620	-39.01	20240412	1321	20.97	20240806	2620	-39.01	20231211	1321	20.97	20240806	2.89	N	004770	500	193 억	522375	N	N	15	N	N
73	20241119	090158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	9	2	0.57	4359412	2740	2.18	1591	1600	1591	2065	1114	1591	1591.03	1.42	1115	1651	1621	1586	1556	1521	1636	1571	193	474	500	1110	1	1	36702884	587	14.41	0.72	12	0.01	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	2.89	N	004770	500	193 억	522375	N	N	15	N	N
74	20241118	160156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1591	21	2	1.34	199822186	125507	107.51	1551	1616	1551	2040	1099	1570	1592.12	1.43	-3330	1622	1595	1561	1534	1500	1609	1548	193	470	500	1090	1	1	36702884	584	14.33	0.72	12	0.34	111.00	2207.00	2620	20231211	-39.27	1321	20240806	20.44	2620	-39.27	20240412	1321	20.44	20240806	2620	-39.27	20231211	1321	20.44	20240806	2.89	N	004770	500	193 억	526354	N	N	15	N	N
75	20241118	150155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1582	12	2	0.76	196596703	123479	105.77	1551	1616	1551	2040	1099	1570	1592.15	1.43	-2245	1622	1595	1561	1534	1500	1609	1548	193	470	500	1090	1	1	36702884	581	14.25	0.72	12	0.34	111.00	2207.00	2620	20231211	-39.62	1321	20240806	19.76	2620	-39.62	20240412	1321	19.76	20240806	2620	-39.62	20231211	1321	19.76	20240806	2.89	N	004770	500	193 억	526354	N	N	0	N	N
76	20241118	140156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1591	21	2	1.34	171394055	107575	92.15	1551	1616	1551	2040	1099	1570	1593.25	1.43	7257	1622	1595	1561	1534	1500	1609	1548	193	470	500	1090	1	1	36702884	584	14.33	0.72	12	0.29	111.00	2207.00	2620	20231211	-39.27	1321	20240806	20.44	2620	-39.27	20240412	1321	20.44	20240806	2620	-39.27	20231211	1321	20.44	20240806	2.89	N	004770	500	193 억	526354	N	N	0	N	N
77	20241118	130155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	30	2	1.91	154745403	97130	83.20	1551	1616	1551	2040	1099	1570	1593.18	1.43	12511	1622	1595	1561	1534	1500	1609	1548	193	470	500	1090	1	1	36702884	587	14.41	0.72	12	0.26	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	2.89	N	004770	500	193 억	526354	N	N	0	N	N
78	20241118	120157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1602	32	2	2.04	116036702	72912	62.45	1551	1616	1551	2040	1099	1570	1591.46	1.43	19136	1622	1595	1561	1534	1500	1609	1548	193	470	500	1090	1	1	36702884	588	14.43	0.73	12	0.20	111.00	2207.00	2620	20231211	-38.85	1321	20240806	21.27	2620	-38.85	20240412	1321	21.27	20240806	2620	-38.85	20231211	1321	21.27	20240806	2.89	N	004770	500	193 억	526354	N	N	0	N	N
79	20241118	110156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1603	33	2	2.10	109524756	68846	58.97	1551	1616	1551	2040	1099	1570	1590.87	1.43	18909	1622	1595	1561	1534	1500	1609	1548	193	470	500	1090	1	1	36702884	588	14.44	0.73	12	0.19	111.00	2207.00	2620	20231211	-38.82	1321	20240806	21.35	2620	-38.82	20240412	1321	21.35	20240806	2620	-38.82	20231211	1321	21.35	20240806	2.89	N	004770	500	193 억	526354	N	N	0	N	N
80	20241118	100156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	30	2	1.91	84680498	53324	45.68	1551	1616	1551	2040	1099	1570	1588.04	1.43	15677	1622	1595	1561	1534	1500	1609	1548	193	470	500	1090	1	1	36702884	587	14.41	0.72	12	0.15	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	2.89	N	004770	500	193 억	526354	N	N	0	N	N
81	20241118	090155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1569	-1	5	-0.06	8118942	5226	4.48	1551	1580	1551	2040	1099	1570	1553.57	1.43	-8	1622	1595	1561	1534	1500	1609	1548	193	470	500	1090	1	1	36702884	576	14.14	0.71	12	0.01	111.00	2207.00	2620	20231211	-40.11	1321	20240806	18.77	2620	-40.11	20240412	1321	18.77	20240806	2620	-40.11	20231211	1321	18.77	20240806	2.89	N	004770	500	193 억	526354	N	N	0	N	N
82	20241115	160157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1570	34	2	2.21	181895100	116343	81.60	1528	1588	1527	1996	1076	1536	1563.43	1.41	8629	1593	1564	1541	1512	1489	1579	1527	193	460	500	1070	1	1	36702884	576	14.14	0.71	12	0.32	111.00	2207.00	2620	20231211	-40.08	1321	20240806	18.85	2620	-40.08	20240412	1321	18.85	20240806	2620	-40.08	20231211	1321	18.85	20240806	2.83	N	004770	500	193 억	517668	N	N	0	N	N
83	20241115	150201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1586	50	2	3.26	163183200	104484	73.28	1528	1588	1527	1996	1076	1536	1561.80	1.41	9731	1593	1564	1541	1512	1489	1579	1527	193	460	500	1070	1	1	36702884	582	14.29	0.72	12	0.28	111.00	2207.00	2620	20231211	-39.47	1321	20240806	20.06	2620	-39.47	20240412	1321	20.06	20240806	2620	-39.47	20231211	1321	20.06	20240806	2.83	N	004770	500	193 억	517668	N	N	0	N	N
84	20241115	140200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1578	42	2	2.73	138944687	89154	62.53	1528	1580	1527	1996	1076	1536	1558.48	1.41	7860	1593	1564	1541	1512	1489	1579	1527	193	460	500	1070	1	1	36702884	579	14.22	0.71	12	0.24	111.00	2207.00	2620	20231211	-39.77	1321	20240806	19.45	2620	-39.77	20240412	1321	19.45	20240806	2620	-39.77	20231211	1321	19.45	20240806	2.83	N	004770	500	193 억	517668	N	N	0	N	N
85	20241115	130159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1572	36	2	2.34	131176201	84228	59.07	1528	1580	1527	1996	1076	1536	1557.39	1.41	8257	1593	1564	1541	1512	1489	1579	1527	193	460	500	1070	1	1	36702884	577	14.16	0.71	12	0.23	111.00	2207.00	2620	20231211	-40.00	1321	20240806	19.00	2620	-40.00	20240412	1321	19.00	20240806	2620	-40.00	20231211	1321	19.00	20240806	2.83	N	004770	500	193 억	517668	N	N	0	N	N
86	20241115	120200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1555	19	2	1.24	72487938	46802	32.82	1528	1580	1527	1996	1076	1536	1548.82	1.41	8118	1593	1564	1541	1512	1489	1579	1527	193	460	500	1070	1	1	36702884	571	14.01	0.70	12	0.13	111.00	2207.00	2620	20231211	-40.65	1321	20240806	17.71	2620	-40.65	20240412	1321	17.71	20240806	2620	-40.65	20231211	1321	17.71	20240806	2.83	N	004770	500	193 억	517668	N	N	0	N	N
87	20241115	110158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1550	14	2	0.91	61771813	39890	27.98	1528	1580	1527	1996	1076	1536	1548.55	1.41	6782	1593	1564	1541	1512	1489	1579	1527	193	460	500	1070	1	1	36702884	569	13.96	0.70	12	0.11	111.00	2207.00	2620	20231211	-40.84	1321	20240806	17.34	2620	-40.84	20240412	1321	17.34	20240806	2620	-40.84	20231211	1321	17.34	20240806	2.83	N	004770	500	193 억	517668	N	N	0	N	N
88	20241115	100159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1549	13	2	0.85	29686162	19165	13.44	1528	1580	1527	1996	1076	1536	1548.98	1.41	2224	1593	1564	1541	1512	1489	1579	1527	193	460	500	1070	1	1	36702884	569	13.95	0.70	12	0.05	111.00	2207.00	2620	20231211	-40.88	1321	20240806	17.26	2620	-40.88	20240412	1321	17.26	20240806	2620	-40.88	20231211	1321	17.26	20240806	2.83	N	004770	500	193 억	517668	N	N	0	N	N
89	20241115	090236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1552	16	2	1.04	5957558	3889	2.73	1528	1552	1527	1996	1076	1536	1531.90	1.41	2217	1593	1564	1541	1512	1489	1579	1527	193	460	500	1070	1	1	36702884	570	13.98	0.70	12	0.01	111.00	2207.00	2620	20231211	-40.76	1321	20240806	17.49	2620	-40.76	20240412	1321	17.49	20240806	2620	-40.76	20231211	1321	17.49	20240806	2.83	N	004770	500	193 억	517668	N	N	0	N	N
90	20241114	160156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1552	15	2	0.98	160676045	104116	42.71	1518	1570	1518	1998	1076	1537	1543.24	1.42	-3574	1645	1590	1559	1504	1473	1575	1489	193	461	500	1070	1	1	36702884	570	13.98	0.70	12	0.28	111.00	2207.00	2620	20231211	-40.76	1321	20240806	17.49	2620	-40.76	20240412	1321	17.49	20240806	2620	-40.76	20231211	1321	17.49	20240806	2.73	N	004770	500	193 억	522364	N	N	0	N	N
91	20241114	150158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1561	24	2	1.56	140016888	90790	37.24	1518	1570	1518	1998	1076	1537	1542.21	1.42	-2607	1645	1590	1559	1504	1473	1575	1489	193	461	500	1070	1	1	36702884	573	14.06	0.71	12	0.25	111.00	2207.00	2620	20231211	-40.42	1321	20240806	18.17	2620	-40.42	20240412	1321	18.17	20240806	2620	-40.42	20231211	1321	18.17	20240806	2.73	N	004770	500	193 억	522364	N	N	0	N	N
92	20241114	140157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1569	32	2	2.08	129253409	83897	34.41	1518	1570	1518	1998	1076	1537	1540.62	1.42	-2790	1645	1590	1559	1504	1473	1575	1489	193	461	500	1070	1	1	36702884	576	14.14	0.71	12	0.23	111.00	2207.00	2620	20231211	-40.11	1321	20240806	18.77	2620	-40.11	20240412	1321	18.77	20240806	2620	-40.11	20231211	1321	18.77	20240806	2.73	N	004770	500	193 억	522364	N	N	0	N	N
93	20241114	130156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1562	25	2	1.63	115335584	74999	30.76	1518	1568	1518	1998	1076	1537	1537.83	1.42	-1713	1645	1590	1559	1504	1473	1575	1489	193	461	500	1070	1	1	36702884	573	14.07	0.71	12	0.20	111.00	2207.00	2620	20231211	-40.38	1321	20240806	18.24	2620	-40.38	20240412	1321	18.24	20240806	2620	-40.38	20231211	1321	18.24	20240806	2.73	N	004770	500	193 억	522364	N	N	0	N	N
94	20241114	120156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1558	21	2	1.37	93997902	61261	25.13	1518	1568	1518	1998	1076	1537	1534.38	1.42	1388	1645	1590	1559	1504	1473	1575	1489	193	461	500	1070	1	1	36702884	572	14.04	0.71	12	0.17	111.00	2207.00	2620	20231211	-40.53	1321	20240806	17.94	2620	-40.53	20240412	1321	17.94	20240806	2620	-40.53	20231211	1321	17.94	20240806	2.73	N	004770	500	193 억	522364	N	N	0	N	N
95	20241114	110158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1548	11	2	0.72	68283324	44699	18.33	1518	1550	1518	1998	1076	1537	1527.63	1.42	3903	1645	1590	1559	1504	1473	1575	1489	193	461	500	1070	1	1	36702884	568	13.95	0.70	12	0.12	111.00	2207.00	2620	20231211	-40.92	1321	20240806	17.18	2620	-40.92	20240412	1321	17.18	20240806	2620	-40.92	20231211	1321	17.18	20240806	2.73	N	004770	500	193 억	522364	N	N	0	N	N
96	20241114	100201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1531	-6	5	-0.39	27201144	17915	7.35	1518	1536	1518	1998	1076	1537	1518.34	1.42	685	1645	1590	1559	1504	1473	1575	1489	193	461	500	1070	1	1	36702884	562	13.79	0.69	12	0.05	111.00	2207.00	2620	20231211	-41.56	1321	20240806	15.90	2620	-41.56	20240412	1321	15.90	20240806	2620	-41.56	20231211	1321	15.90	20240806	2.73	N	004770	500	193 억	522364	N	N	0	N	N
97	20241114	090155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1537	0	3	0.00	0	0	0.00	0	0	0	1998	1076	1537	0.00	1.42	0	1645	1590	1559	1504	1473	1575	1489	193	461	500	1070	1	1	36702884	564	13.85	0.70	12	0.00	111.00	2207.00	2620	20231211	-41.34	1321	20240806	16.35	2620	-41.34	20240412	1321	16.35	20240806	2620	-41.34	20231211	1321	16.35	20240806	2.73	N	004770	500	193 억	522364	N	N	0	N	N
98	20241112	160154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1615	-39	5	-2.36	324882127	200341	100.61	1654	1664	1610	2150	1158	1654	1621.65	1.47	-11537	1718	1685	1668	1635	1618	1677	1627	193	496	500	1150	1	1	36702884	593	14.55	0.73	12	0.55	111.00	2207.00	2620	20231211	-38.36	1321	20240806	22.26	2620	-38.36	20240412	1321	22.26	20240806	2620	-38.36	20231211	1321	22.26	20240806	2.53	N	004770	500	193 억	537880	N	N	0	N	N
99	20241112	150155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1620	-34	5	-2.06	297739108	183545	92.18	1654	1664	1610	2150	1158	1654	1622.16	1.47	-2243	1718	1685	1668	1635	1618	1677	1627	193	496	500	1150	1	1	36702884	595	14.59	0.73	12	0.50	111.00	2207.00	2620	20231211	-38.17	1321	20240806	22.63	2620	-38.17	20240412	1321	22.63	20240806	2620	-38.17	20231211	1321	22.63	20240806	2.53	N	004770	500	193 억	537880	N	N	0	N	N
100	20241112	140156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1620	-34	5	-2.06	238847734	147064	73.86	1654	1664	1610	2150	1158	1654	1624.11	1.47	-1587	1718	1685	1668	1635	1618	1677	1627	193	496	500	1150	1	1	36702884	595	14.59	0.73	12	0.40	111.00	2207.00	2620	20231211	-38.17	1321	20240806	22.63	2620	-38.17	20240412	1321	22.63	20240806	2620	-38.17	20231211	1321	22.63	20240806	2.53	N	004770	500	193 억	537880	N	N	0	N	N
101	20241112	130154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1622	-32	5	-1.93	228002033	140362	70.49	1654	1664	1610	2150	1158	1654	1624.39	1.47	531	1718	1685	1668	1635	1618	1677	1627	193	496	500	1150	1	1	36702884	595	14.61	0.73	12	0.38	111.00	2207.00	2620	20231211	-38.09	1321	20240806	22.79	2620	-38.09	20240412	1321	22.79	20240806	2620	-38.09	20231211	1321	22.79	20240806	2.53	N	004770	500	193 억	537880	N	N	0	N	N
102	20241112	120155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1619	-35	5	-2.12	207835860	127865	64.22	1654	1664	1610	2150	1158	1654	1625.43	1.47	1855	1718	1685	1668	1635	1618	1677	1627	193	496	500	1150	1	1	36702884	594	14.59	0.73	12	0.35	111.00	2207.00	2620	20231211	-38.21	1321	20240806	22.56	2620	-38.21	20240412	1321	22.56	20240806	2620	-38.21	20231211	1321	22.56	20240806	2.53	N	004770	500	193 억	537880	N	N	0	N	N
103	20241112	110154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1628	-26	5	-1.57	181328732	111443	55.97	1654	1664	1618	2150	1158	1654	1627.10	1.47	1259	1718	1685	1668	1635	1618	1677	1627	193	496	500	1150	1	1	36702884	598	14.67	0.74	12	0.30	111.00	2207.00	2620	20231211	-37.86	1321	20240806	23.24	2620	-37.86	20240412	1321	23.24	20240806	2620	-37.86	20231211	1321	23.24	20240806	2.53	N	004770	500	193 억	537880	N	N	0	N	N
104	20241112	100154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1620	-34	5	-2.06	134230495	82432	41.40	1654	1664	1620	2150	1158	1654	1628.38	1.47	-1873	1718	1685	1668	1635	1618	1677	1627	193	496	500	1150	1	1	36702884	595	14.59	0.73	12	0.22	111.00	2207.00	2620	20231211	-38.17	1321	20240806	22.63	2620	-38.17	20240412	1321	22.63	20240806	2620	-38.17	20231211	1321	22.63	20240806	2.53	N	004770	500	193 억	537880	N	N	0	N	N
105	20241112	090154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1646	-8	5	-0.48	8421098	5093	2.56	1654	1664	1646	2150	1158	1654	1653.47	1.47	126	1718	1685	1668	1635	1618	1677	1627	193	496	500	1150	1	1	36702884	604	14.83	0.75	12	0.01	111.00	2207.00	2620	20231211	-37.18	1321	20240806	24.60	2620	-37.18	20240412	1321	24.60	20240806	2620	-37.18	20231211	1321	24.60	20240806	2.53	N	004770	500	193 억	537880	N	N	0	N	N
106	20241111	160153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1654	-43	5	-2.53	329700253	198117	62.75	1699	1701	1651	2205	1188	1697	1664.29	1.49	-9564	1739	1718	1677	1656	1615	1728	1666	193	508	500	1180	1	1	36702884	607	14.90	0.75	12	0.54	111.00	2207.00	2620	20231211	-36.87	1321	20240806	25.21	2620	-36.87	20240412	1321	25.21	20240806	2620	-36.87	20231211	1321	25.21	20240806	2.51	N	004770	500	193 억	547599	N	N	9	N	N
107	20241111	150157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1658	-39	5	-2.30	312064140	187462	59.38	1699	1701	1651	2205	1188	1697	1664.68	1.49	-4280	1739	1718	1677	1656	1615	1728	1666	193	508	500	1180	1	1	36702884	609	14.94	0.75	12	0.51	111.00	2207.00	2620	20231211	-36.72	1321	20240806	25.51	2620	-36.72	20240412	1321	25.51	20240806	2620	-36.72	20231211	1321	25.51	20240806	2.51	N	004770	500	193 억	547599	N	N	9	N	N
108	20241111	140155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1661	-36	5	-2.12	291262670	174919	55.40	1699	1701	1651	2205	1188	1697	1665.13	1.49	-2842	1739	1718	1677	1656	1615	1728	1666	193	508	500	1180	1	1	36702884	610	14.96	0.75	12	0.48	111.00	2207.00	2620	20231211	-36.60	1321	20240806	25.74	2620	-36.60	20240412	1321	25.74	20240806	2620	-36.60	20231211	1321	25.74	20240806	2.51	N	004770	500	193 억	547599	N	N	9	N	N
109	20241111	130154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1656	-41	5	-2.42	273832932	164424	52.08	1699	1701	1651	2205	1188	1697	1665.41	1.49	-1953	1739	1718	1677	1656	1615	1728	1666	193	508	500	1180	1	1	36702884	608	14.92	0.75	12	0.45	111.00	2207.00	2620	20231211	-36.79	1321	20240806	25.36	2620	-36.79	20240412	1321	25.36	20240806	2620	-36.79	20231211	1321	25.36	20240806	2.51	N	004770	500	193 억	547599	N	N	9	N	N
110	20241111	120154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1662	-35	5	-2.06	203751996	122075	38.67	1699	1701	1656	2205	1188	1697	1669.07	1.49	-122	1739	1718	1677	1656	1615	1728	1666	193	508	500	1180	1	1	36702884	610	14.97	0.75	12	0.33	111.00	2207.00	2620	20231211	-36.56	1321	20240806	25.81	2620	-36.56	20240412	1321	25.81	20240806	2620	-36.56	20231211	1321	25.81	20240806	2.51	N	004770	500	193 억	547599	N	N	9	N	N
111	20241111	110154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1666	-31	5	-1.83	174994239	104753	33.18	1699	1701	1656	2205	1188	1697	1670.54	1.49	337	1739	1718	1677	1656	1615	1728	1666	193	508	500	1180	1	1	36702884	611	15.01	0.75	12	0.29	111.00	2207.00	2620	20231211	-36.41	1321	20240806	26.12	2620	-36.41	20240412	1321	26.12	20240806	2620	-36.41	20231211	1321	26.12	20240806	2.51	N	004770	500	193 억	547599	N	N	9	N	N
112	20241111	100153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1667	-30	5	-1.77	98637640	58796	18.62	1699	1701	1660	2205	1188	1697	1677.63	1.49	-9386	1739	1718	1677	1656	1615	1728	1666	193	508	500	1180	1	1	36702884	612	15.02	0.76	12	0.16	111.00	2207.00	2620	20231211	-36.37	1321	20240806	26.19	2620	-36.37	20240412	1321	26.19	20240806	2620	-36.37	20231211	1321	26.19	20240806	2.51	N	004770	500	193 억	547599	N	N	9	N	N
113	20241111	090153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1696	-1	5	-0.06	23801421	14023	4.44	1699	1701	1685	2205	1188	1697	1697.31	1.49	-7144	1739	1718	1677	1656	1615	1728	1666	193	508	500	1180	1	1	36702884	622	15.28	0.77	12	0.04	111.00	2207.00	2620	20231211	-35.27	1321	20240806	28.39	2620	-35.27	20240412	1321	28.39	20240806	2620	-35.27	20231211	1321	28.39	20240806	2.51	N	004770	500	193 억	547599	N	N	9	N	N
114	20241108	160150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1697	55	2	3.35	530190161	315075	399.94	1642	1698	1636	2130	1150	1642	1682.71	1.46	11267	1660	1650	1635	1625	1610	1656	1631	193	488	500	1140	1	1	36702884	623	15.29	0.77	12	0.86	111.00	2207.00	2620	20231211	-35.23	1321	20240806	28.46	2620	-35.23	20240412	1321	28.46	20240806	2620	-35.23	20231211	1321	28.46	20240806	2.48	N	004770	500	193 억	534900	N	N	9	N	N
115	20241108	150155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1693	51	2	3.11	491174533	292040	370.70	1642	1698	1636	2130	1150	1642	1681.87	1.46	10525	1660	1650	1635	1625	1610	1656	1631	193	488	500	1140	1	1	36702884	621	15.25	0.77	12	0.80	111.00	2207.00	2620	20231211	-35.38	1321	20240806	28.16	2620	-35.38	20240412	1321	28.16	20240806	2620	-35.38	20231211	1321	28.16	20240806	2.48	N	004770	500	193 억	534900	N	N	8	N	N
116	20241108	140153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1686	44	2	2.68	430766036	256269	325.29	1642	1698	1636	2130	1150	1642	1680.91	1.46	8081	1660	1650	1635	1625	1610	1656	1631	193	488	500	1140	1	1	36702884	619	15.19	0.76	12	0.70	111.00	2207.00	2620	20231211	-35.65	1321	20240806	27.63	2620	-35.65	20240412	1321	27.63	20240806	2620	-35.65	20231211	1321	27.63	20240806	2.48	N	004770	500	193 억	534900	N	N	8	N	N
117	20241108	130153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1684	42	2	2.56	405462037	241222	306.19	1642	1698	1636	2130	1150	1642	1680.87	1.46	6821	1660	1650	1635	1625	1610	1656	1631	193	488	500	1140	1	1	36702884	618	15.17	0.76	12	0.66	111.00	2207.00	2620	20231211	-35.73	1321	20240806	27.48	2620	-35.73	20240412	1321	27.48	20240806	2620	-35.73	20231211	1321	27.48	20240806	2.48	N	004770	500	193 억	534900	N	N	8	N	N
118	20241108	120154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1684	42	2	2.56	374380983	222714	282.70	1642	1698	1636	2130	1150	1642	1680.99	1.46	6667	1660	1650	1635	1625	1610	1656	1631	193	488	500	1140	1	1	36702884	618	15.17	0.76	12	0.61	111.00	2207.00	2620	20231211	-35.73	1321	20240806	27.48	2620	-35.73	20240412	1321	27.48	20240806	2620	-35.73	20231211	1321	27.48	20240806	2.48	N	004770	500	193 억	534900	N	N	8	N	N
119	20241108	110155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1683	41	2	2.50	357181934	212487	269.72	1642	1698	1636	2130	1150	1642	1680.96	1.46	8319	1660	1650	1635	1625	1610	1656	1631	193	488	500	1140	1	1	36702884	618	15.16	0.76	12	0.58	111.00	2207.00	2620	20231211	-35.76	1321	20240806	27.40	2620	-35.76	20240412	1321	27.40	20240806	2620	-35.76	20231211	1321	27.40	20240806	2.48	N	004770	500	193 억	534900	N	N	8	N	N
120	20241108	100154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1688	46	2	2.80	212722154	126987	161.19	1642	1698	1636	2130	1150	1642	1675.15	1.46	11802	1660	1650	1635	1625	1610	1656	1631	193	488	500	1140	1	1	36702884	620	15.21	0.76	12	0.35	111.00	2207.00	2620	20231211	-35.57	1321	20240806	27.78	2620	-35.57	20240412	1321	27.78	20240806	2620	-35.57	20231211	1321	27.78	20240806	2.48	N	004770	500	193 억	534900	N	N	8	N	N
121	20241108	090152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1649	7	2	0.43	7932994	4835	6.14	1642	1649	1636	2130	1150	1642	1640.74	1.46	2845	1660	1650	1635	1625	1610	1656	1631	193	488	500	1140	1	1	36702884	605	14.86	0.75	12	0.01	111.00	2207.00	2620	20231211	-37.06	1321	20240806	24.83	2620	-37.06	20240412	1321	24.83	20240806	2620	-37.06	20231211	1321	24.83	20240806	2.48	N	004770	500	193 억	534900	N	N	8	N	N
122	20241107	160153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1642	9	2	0.55	128389063	78675	37.74	1633	1645	1620	2120	1144	1633	1631.89	1.45	1700	1672	1652	1640	1620	1608	1646	1614	193	487	500	1140	1	1	36702884	603	14.79	0.74	12	0.21	111.00	2207.00	2620	20231211	-37.33	1321	20240806	24.30	2620	-37.33	20240412	1321	24.30	20240806	2620	-37.33	20231211	1321	24.30	20240806	2.50	N	004770	500	193 억	533523	N	N	8	N	N
123	20241107	150152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1639	6	2	0.37	125686239	77028	36.95	1633	1645	1620	2120	1144	1633	1631.70	1.45	2314	1672	1652	1640	1620	1608	1646	1614	193	487	500	1140	1	1	36702884	602	14.77	0.74	12	0.21	111.00	2207.00	2620	20231211	-37.44	1321	20240806	24.07	2620	-37.44	20240412	1321	24.07	20240806	2620	-37.44	20231211	1321	24.07	20240806	2.50	N	004770	500	193 억	533523	N	N	11	N	N
124	20241107	140155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1644	11	2	0.67	96809687	59425	28.51	1633	1645	1620	2120	1144	1633	1629.11	1.45	2204	1672	1652	1640	1620	1608	1646	1614	193	487	500	1140	1	1	36702884	603	14.81	0.74	12	0.16	111.00	2207.00	2620	20231211	-37.25	1321	20240806	24.45	2620	-37.25	20240412	1321	24.45	20240806	2620	-37.25	20231211	1321	24.45	20240806	2.50	N	004770	500	193 억	533523	N	N	11	N	N
125	20241107	130155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1638	5	2	0.31	82160567	50502	24.23	1633	1638	1620	2120	1144	1633	1626.88	1.45	2005	1672	1652	1640	1620	1608	1646	1614	193	487	500	1140	1	1	36702884	601	14.76	0.74	12	0.14	111.00	2207.00	2620	20231211	-37.48	1321	20240806	24.00	2620	-37.48	20240412	1321	24.00	20240806	2620	-37.48	20231211	1321	24.00	20240806	2.50	N	004770	500	193 억	533523	N	N	11	N	N
126	20241107	120153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1628	-5	5	-0.31	70270967	43226	20.74	1633	1638	1620	2120	1144	1633	1625.66	1.45	-3087	1672	1652	1640	1620	1608	1646	1614	193	487	500	1140	1	1	36702884	598	14.67	0.74	12	0.12	111.00	2207.00	2620	20231211	-37.86	1321	20240806	23.24	2620	-37.86	20240412	1321	23.24	20240806	2620	-37.86	20231211	1321	23.24	20240806	2.50	N	004770	500	193 억	533523	N	N	11	N	N
127	20241107	110153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1629	-4	5	-0.24	54544142	33559	16.10	1633	1638	1620	2120	1144	1633	1625.32	1.45	-3549	1672	1652	1640	1620	1608	1646	1614	193	487	500	1140	1	1	36702884	598	14.68	0.74	12	0.09	111.00	2207.00	2620	20231211	-37.82	1321	20240806	23.32	2620	-37.82	20240412	1321	23.32	20240806	2620	-37.82	20231211	1321	23.32	20240806	2.50	N	004770	500	193 억	533523	N	N	11	N	N
128	20241107	100153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1627	-6	5	-0.37	46219365	28445	13.64	1633	1638	1620	2120	1144	1633	1624.87	1.45	-3605	1672	1652	1640	1620	1608	1646	1614	193	487	500	1140	1	1	36702884	597	14.66	0.74	12	0.08	111.00	2207.00	2620	20231211	-37.90	1321	20240806	23.16	2620	-37.90	20240412	1321	23.16	20240806	2620	-37.90	20231211	1321	23.16	20240806	2.50	N	004770	500	193 억	533523	N	N	11	N	N
129	20241107	090152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1638	5	2	0.31	1059852	649	0.31	1633	1638	1633	2120	1144	1633	1633.05	1.45	0	1672	1652	1640	1620	1608	1646	1614	193	487	500	1140	1	1	36702884	601	14.76	0.74	12	0.00	111.00	2207.00	2620	20231211	-37.48	1321	20240806	24.00	2620	-37.48	20240412	1321	24.00	20240806	2620	-37.48	20231211	1321	24.00	20240806	2.50	N	004770	500	193 억	533523	N	N	11	N	N
130	20241106	160153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1633	-2	5	-0.12	340217389	206901	82.19	1643	1660	1628	2125	1145	1635	1644.53	1.49	-14449	1663	1649	1626	1612	1589	1656	1619	193	490	500	1140	1	1	36702884	599	14.71	0.74	12	0.56	111.00	2207.00	2620	20231211	-37.67	1321	20240806	23.62	2620	-37.67	20240412	1321	23.62	20240806	2620	-37.67	20231211	1321	23.62	20240806	2.52	N	004770	500	193 억	548151	N	N	11	N	N
131	20241106	150157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1632	-3	5	-0.18	313264218	190375	75.63	1643	1660	1630	2125	1145	1635	1645.51	1.49	-13818	1663	1649	1626	1612	1589	1656	1619	193	490	500	1140	1	1	36702884	599	14.70	0.74	12	0.52	111.00	2207.00	2620	20231211	-37.71	1321	20240806	23.54	2620	-37.71	20240412	1321	23.54	20240806	2620	-37.71	20231211	1321	23.54	20240806	2.52	N	004770	500	193 억	548151	N	N	3	N	N
132	20241106	140157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1633	-2	5	-0.12	294902450	179126	71.16	1643	1660	1630	2125	1145	1635	1646.34	1.49	-12688	1663	1649	1626	1612	1589	1656	1619	193	490	500	1140	1	1	36702884	599	14.71	0.74	12	0.49	111.00	2207.00	2620	20231211	-37.67	1321	20240806	23.62	2620	-37.67	20240412	1321	23.62	20240806	2620	-37.67	20231211	1321	23.62	20240806	2.52	N	004770	500	193 억	548151	N	N	3	N	N
133	20241106	130155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1645	10	2	0.61	266785827	161916	64.32	1643	1660	1630	2125	1145	1635	1647.68	1.49	-12758	1663	1649	1626	1612	1589	1656	1619	193	490	500	1140	1	1	36702884	604	14.82	0.75	12	0.44	111.00	2207.00	2620	20231211	-37.21	1321	20240806	24.53	2620	-37.21	20240412	1321	24.53	20240806	2620	-37.21	20231211	1321	24.53	20240806	2.52	N	004770	500	193 억	548151	N	N	3	N	N
134	20241106	120153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1648	13	2	0.80	202441778	122659	48.73	1643	1660	1635	2125	1145	1635	1650.44	1.49	4526	1663	1649	1626	1612	1589	1656	1619	193	490	500	1140	1	1	36702884	605	14.85	0.75	12	0.33	111.00	2207.00	2620	20231211	-37.10	1321	20240806	24.75	2620	-37.10	20240412	1321	24.75	20240806	2620	-37.10	20231211	1321	24.75	20240806	2.52	N	004770	500	193 억	548151	N	N	3	N	N
135	20241106	110154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1653	18	2	1.10	182898092	110801	44.01	1643	1660	1635	2125	1145	1635	1650.69	1.49	5108	1663	1649	1626	1612	1589	1656	1619	193	490	500	1140	1	1	36702884	607	14.89	0.75	12	0.30	111.00	2207.00	2620	20231211	-36.91	1321	20240806	25.13	2620	-36.91	20240412	1321	25.13	20240806	2620	-36.91	20231211	1321	25.13	20240806	2.52	N	004770	500	193 억	548151	N	N	3	N	N
136	20241106	100154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1654	19	2	1.16	144655678	87623	34.81	1643	1660	1635	2125	1145	1635	1650.89	1.49	4876	1663	1649	1626	1612	1589	1656	1619	193	490	500	1140	1	1	36702884	607	14.90	0.75	12	0.24	111.00	2207.00	2620	20231211	-36.87	1321	20240806	25.21	2620	-36.87	20240412	1321	25.21	20240806	2620	-36.87	20231211	1321	25.21	20240806	2.52	N	004770	500	193 억	548151	N	N	3	N	N
137	20241106	090154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1643	8	2	0.49	18834327	11485	4.56	1643	1644	1635	2125	1145	1635	1639.91	1.49	-1950	1663	1649	1626	1612	1589	1656	1619	193	490	500	1140	1	1	36702884	603	14.80	0.74	12	0.03	111.00	2207.00	2620	20231211	-37.29	1321	20240806	24.38	2620	-37.29	20240412	1321	24.38	20240806	2620	-37.29	20231211	1321	24.38	20240806	2.52	N	004770	500	193 억	548151	N	N	3	N	N
138	20241105	160152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1635	39	2	2.44	406904638	250676	210.81	1611	1640	1603	2070	1118	1596	1623.21	1.36	44475	1618	1607	1592	1581	1566	1612	1586	193	474	500	1110	1	1	36702884	600	14.73	0.74	12	0.68	111.00	2207.00	2620	20231211	-37.60	1321	20240806	23.77	2620	-37.60	20240412	1321	23.77	20240806	2620	-37.60	20231211	1321	23.77	20240806	2.60	N	004770	500	193 억	498065	N	N	3	N	N
139	20241105	150154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1636	40	2	2.51	375551492	231499	194.68	1611	1640	1603	2070	1118	1596	1622.26	1.36	38503	1618	1607	1592	1581	1566	1612	1586	193	474	500	1110	1	1	36702884	600	14.74	0.74	12	0.63	111.00	2207.00	2620	20231211	-37.56	1321	20240806	23.85	2620	-37.56	20240412	1321	23.85	20240806	2620	-37.56	20231211	1321	23.85	20240806	2.60	N	004770	500	193 억	498065	N	N	3	N	N
140	20241105	140151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1627	31	2	1.94	345342305	213010	179.13	1611	1640	1603	2070	1118	1596	1621.25	1.36	33857	1618	1607	1592	1581	1566	1612	1586	193	474	500	1110	1	1	36702884	597	14.66	0.74	12	0.58	111.00	2207.00	2620	20231211	-37.90	1321	20240806	23.16	2620	-37.90	20240412	1321	23.16	20240806	2620	-37.90	20231211	1321	23.16	20240806	2.60	N	004770	500	193 억	498065	N	N	3	N	N
141	20241105	130152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1639	43	2	2.69	310944361	191904	161.38	1611	1640	1603	2070	1118	1596	1620.31	1.36	33854	1618	1607	1592	1581	1566	1612	1586	193	474	500	1110	1	1	36702884	602	14.77	0.74	12	0.52	111.00	2207.00	2620	20231211	-37.44	1321	20240806	24.07	2620	-37.44	20240412	1321	24.07	20240806	2620	-37.44	20231211	1321	24.07	20240806	2.60	N	004770	500	193 억	498065	N	N	3	N	N
142	20241105	120152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1619	23	2	1.44	204796417	126904	106.72	1611	1626	1603	2070	1118	1596	1613.79	1.36	29825	1618	1607	1592	1581	1566	1612	1586	193	474	500	1110	1	1	36702884	594	14.59	0.73	12	0.35	111.00	2207.00	2620	20231211	-38.21	1321	20240806	22.56	2620	-38.21	20240412	1321	22.56	20240806	2620	-38.21	20231211	1321	22.56	20240806	2.60	N	004770	500	193 억	498065	N	N	3	N	N
143	20241105	110150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1616	20	2	1.25	171040017	106034	89.17	1611	1626	1603	2070	1118	1596	1613.07	1.36	25667	1618	1607	1592	1581	1566	1612	1586	193	474	500	1110	1	1	36702884	593	14.56	0.73	12	0.29	111.00	2207.00	2620	20231211	-38.32	1321	20240806	22.33	2620	-38.32	20240412	1321	22.33	20240806	2620	-38.32	20231211	1321	22.33	20240806	2.60	N	004770	500	193 억	498065	N	N	3	N	N
144	20241105	100151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1613	17	2	1.07	123631711	76630	64.44	1611	1626	1603	2070	1118	1596	1613.36	1.36	16647	1618	1607	1592	1581	1566	1612	1586	193	474	500	1110	1	1	36702884	592	14.53	0.73	12	0.21	111.00	2207.00	2620	20231211	-38.44	1321	20240806	22.10	2620	-38.44	20240412	1321	22.10	20240806	2620	-38.44	20231211	1321	22.10	20240806	2.60	N	004770	500	193 억	498065	N	N	3	N	N
145	20241105	090150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1604	8	2	0.50	7789878	4842	4.07	1611	1611	1604	2070	1118	1596	1608.81	1.36	-500	1618	1607	1592	1581	1566	1612	1586	193	474	500	1110	1	1	36702884	589	14.45	0.73	12	0.01	111.00	2207.00	2620	20231211	-38.78	1321	20240806	21.42	2620	-38.78	20240412	1321	21.42	20240806	2620	-38.78	20231211	1321	21.42	20240806	2.60	N	004770	500	193 억	498065	N	N	3	N	N
146	20241104	160150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1596	6	2	0.38	188211879	118202	176.26	1588	1603	1577	2065	1113	1590	1592.28	1.33	9357	1604	1597	1589	1582	1574	1593	1578	193	475	500	1110	1	1	36702884	586	14.38	0.72	12	0.32	111.00	2207.00	2620	20231211	-39.08	1321	20240806	20.82	2620	-39.08	20240412	1321	20.82	20240806	2620	-39.08	20231211	1321	20.82	20240806	2.56	N	004770	500	193 억	489597	N	N	3	N	N
147	20241104	150153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1599	9	2	0.57	185746830	116658	173.96	1588	1603	1577	2065	1113	1590	1592.23	1.33	9303	1604	1597	1589	1582	1574	1593	1578	193	475	500	1110	1	1	36702884	587	14.41	0.72	12	0.32	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	2.56	N	004770	500	193 억	489597	N	N	1	N	N
148	20241104	140152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1602	12	2	0.75	159775320	100398	149.71	1588	1603	1577	2065	1113	1590	1591.42	1.33	3861	1604	1597	1589	1582	1574	1593	1578	193	475	500	1110	1	1	36702884	588	14.43	0.73	12	0.27	111.00	2207.00	2620	20231211	-38.85	1321	20240806	21.27	2620	-38.85	20240412	1321	21.27	20240806	2620	-38.85	20231211	1321	21.27	20240806	2.56	N	004770	500	193 억	489597	N	N	1	N	N
149	20241104	130138	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1594	4	2	0.25	136550190	85866	128.04	1588	1600	1577	2065	1113	1590	1590.27	1.33	1369	1604	1597	1589	1582	1574	1593	1578	193	475	500	1110	1	1	36702884	585	14.36	0.72	12	0.23	111.00	2207.00	2620	20231211	-39.16	1321	20240806	20.67	2620	-39.16	20240412	1321	20.67	20240806	2620	-39.16	20231211	1321	20.67	20240806	2.56	N	004770	500	193 억	489597	N	N	1	N	N
150	20241104	120149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1593	3	2	0.19	92614283	58293	86.92	1588	1600	1577	2065	1113	1590	1588.77	1.33	1528	1604	1597	1589	1582	1574	1593	1578	193	475	500	1110	1	1	36702884	585	14.35	0.72	12	0.16	111.00	2207.00	2620	20231211	-39.20	1321	20240806	20.59	2620	-39.20	20240412	1321	20.59	20240806	2620	-39.20	20231211	1321	20.59	20240806	2.56	N	004770	500	193 억	489597	N	N	1	N	N
151	20241104	110149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1591	1	2	0.06	71719462	45118	67.28	1588	1600	1580	2065	1113	1590	1589.60	1.33	1420	1604	1597	1589	1582	1574	1593	1578	193	475	500	1110	1	1	36702884	584	14.33	0.72	12	0.12	111.00	2207.00	2620	20231211	-39.27	1321	20240806	20.44	2620	-39.27	20240412	1321	20.44	20240806	2620	-39.27	20231211	1321	20.44	20240806	2.56	N	004770	500	193 억	489597	N	N	1	N	N
152	20241104	100149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1594	4	2	0.25	36024889	22696	33.84	1588	1600	1580	2065	1113	1590	1587.28	1.33	1245	1604	1597	1589	1582	1574	1593	1578	193	475	500	1110	1	1	36702884	585	14.36	0.72	12	0.06	111.00	2207.00	2620	20231211	-39.16	1321	20240806	20.67	2620	-39.16	20240412	1321	20.67	20240806	2620	-39.16	20231211	1321	20.67	20240806	2.56	N	004770	500	193 억	489597	N	N	1	N	N
153	20241104	090148	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1589	-1	5	-0.06	1985063	1250	1.86	1588	1589	1588	2065	1113	1590	1588.05	1.33	0	1604	1597	1589	1582	1574	1593	1578	193	475	500	1110	1	1	36702884	583	14.32	0.72	12	0.00	111.00	2207.00	2620	20231211	-39.35	1321	20240806	20.29	2620	-39.35	20240412	1321	20.29	20240806	2620	-39.35	20231211	1321	20.29	20240806	2.56	N	004770	500	193 억	489597	N	N	1	N	N
154	20241101	160145	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1590	-4	5	-0.25	106361830	66971	77.58	1593	1596	1581	2070	1116	1594	1588.17	1.32	3980	1614	1603	1593	1582	1572	1599	1578	193	476	500	1110	1	1	36702884	584	14.32	0.72	12	0.18	111.00	2207.00	2620	20231211	-39.31	1321	20240806	20.36	2620	-39.31	20240412	1321	20.36	20240806	2620	-39.31	20231211	1321	20.36	20240806	2.62	N	004770	500	193 억	483029	N	N	1	N	N
155	20241101	150150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1593	-1	5	-0.06	102295963	64413	74.62	1593	1596	1581	2070	1116	1594	1588.12	1.32	3980	1614	1603	1593	1582	1572	1599	1578	193	476	500	1110	1	1	36702884	585	14.35	0.72	12	0.18	111.00	2207.00	2620	20231211	-39.20	1321	20240806	20.59	2620	-39.20	20240412	1321	20.59	20240806	2620	-39.20	20231211	1321	20.59	20240806	2.62	N	004770	500	193 억	483029	N	N	1	N	N
156	20241101	140149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1595	1	2	0.06	97932763	61677	71.45	1593	1596	1581	2070	1116	1594	1587.83	1.32	4125	1614	1603	1593	1582	1572	1599	1578	193	476	500	1110	1	1	36702884	585	14.37	0.72	12	0.17	111.00	2207.00	2620	20231211	-39.12	1321	20240806	20.74	2620	-39.12	20240412	1321	20.74	20240806	2620	-39.12	20231211	1321	20.74	20240806	2.62	N	004770	500	193 억	483029	N	N	1	N	N
157	20241101	130155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1593	-1	5	-0.06	85139964	53640	62.14	1593	1594	1581	2070	1116	1594	1587.24	1.32	4753	1614	1603	1593	1582	1572	1599	1578	193	476	500	1110	1	1	36702884	585	14.35	0.72	12	0.15	111.00	2207.00	2620	20231211	-39.20	1321	20240806	20.59	2620	-39.20	20240412	1321	20.59	20240806	2620	-39.20	20231211	1321	20.59	20240806	2.62	N	004770	500	193 억	483029	N	N	1	N	N
158	20241101	120157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1591	-3	5	-0.19	76531537	48227	55.87	1593	1594	1581	2070	1116	1594	1586.90	1.32	4796	1614	1603	1593	1582	1572	1599	1578	193	476	500	1110	1	1	36702884	584	14.33	0.72	12	0.13	111.00	2207.00	2620	20231211	-39.27	1321	20240806	20.44	2620	-39.27	20240412	1321	20.44	20240806	2620	-39.27	20231211	1321	20.44	20240806	2.62	N	004770	500	193 억	483029	N	N	1	N	N
159	20241101	110155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1590	-4	5	-0.25	61897910	39020	45.20	1593	1594	1581	2070	1116	1594	1586.30	1.32	4935	1614	1603	1593	1582	1572	1599	1578	193	476	500	1110	1	1	36702884	584	14.32	0.72	12	0.11	111.00	2207.00	2620	20231211	-39.31	1321	20240806	20.36	2620	-39.31	20240412	1321	20.36	20240806	2620	-39.31	20231211	1321	20.36	20240806	2.62	N	004770	500	193 억	483029	N	N	1	N	N
160	20241101	100156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1589	-5	5	-0.31	55086016	34742	40.25	1593	1593	1581	2070	1116	1594	1585.56	1.32	6075	1614	1603	1593	1582	1572	1599	1578	193	476	500	1110	1	1	36702884	583	14.32	0.72	12	0.09	111.00	2207.00	2620	20231211	-39.35	1321	20240806	20.29	2620	-39.35	20240412	1321	20.29	20240806	2620	-39.35	20231211	1321	20.29	20240806	2.62	N	004770	500	193 억	483029	N	N	1	N	N
161	20241101	090156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1592	-2	5	-0.13	3900190	2449	2.84	1593	1593	1590	2070	1116	1594	1592.54	1.32	-611	1614	1603	1593	1582	1572	1599	1578	193	476	500	1110	1	1	36702884	584	14.34	0.72	12	0.01	111.00	2207.00	2620	20231211	-39.24	1321	20240806	20.51	2620	-39.24	20240412	1321	20.51	20240806	2620	-39.24	20231211	1321	20.51	20240806	2.62	N	004770	500	193 억	483029	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History