KissMeData/008700/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160244	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1174	-17	5	-1.43	231287488	197598	223.46	1179	1185	1157	1548	834	1191	1170.22	4.51	-45668	1207	1198	1186	1177	1165	1193	1172	386	357	500	880	1	1	77124820	905	12.76	0.85	12	0.26	92.00	1381.00	2555	20240219	-54.05	1087	20241115	8.00	2555	-54.05	20240219	1087	8.00	20241115	2555	-54.05	20240219	1087	8.00	20241115	2.21	N	008700	500	385 억	3480318	N	N	7	N	N
3	20241129	150246	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1169	-22	5	-1.85	200766856	171568	194.02	1179	1185	1157	1548	834	1191	1170.19	4.51	-41651	1207	1198	1186	1177	1165	1193	1172	386	357	500	880	1	1	77124820	902	12.71	0.85	12	0.22	92.00	1381.00	2555	20240219	-54.25	1087	20241115	7.54	2555	-54.25	20240219	1087	7.54	20241115	2555	-54.25	20240219	1087	7.54	20241115	2.21	N	008700	500	385 억	3480318	N	N	7	N	N
4	20241129	140244	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1170	-21	5	-1.76	151611650	129800	146.79	1179	1185	1157	1548	834	1191	1168.04	4.51	-40554	1207	1198	1186	1177	1165	1193	1172	386	357	500	880	1	1	77124820	902	12.72	0.85	12	0.17	92.00	1381.00	2555	20240219	-54.21	1087	20241115	7.64	2555	-54.21	20240219	1087	7.64	20241115	2555	-54.21	20240219	1087	7.64	20241115	2.21	N	008700	500	385 억	3480318	N	N	7	N	N
5	20241129	130245	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1169	-22	5	-1.85	139068415	119075	134.66	1179	1185	1157	1548	834	1191	1167.91	4.51	-36919	1207	1198	1186	1177	1165	1193	1172	386	357	500	880	1	1	77124820	902	12.71	0.85	12	0.15	92.00	1381.00	2555	20240219	-54.25	1087	20241115	7.54	2555	-54.25	20240219	1087	7.54	20241115	2555	-54.25	20240219	1087	7.54	20241115	2.21	N	008700	500	385 억	3480318	N	N	7	N	N
6	20241129	120247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1161	-30	5	-2.52	134935070	115529	130.65	1179	1185	1157	1548	834	1191	1167.98	4.51	-34417	1207	1198	1186	1177	1165	1193	1172	386	357	500	880	1	1	77124820	895	12.62	0.84	12	0.15	92.00	1381.00	2555	20240219	-54.56	1087	20241115	6.81	2555	-54.56	20240219	1087	6.81	20241115	2555	-54.56	20240219	1087	6.81	20241115	2.21	N	008700	500	385 억	3480318	N	N	7	N	N
7	20241129	110246	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1163	-28	5	-2.35	111048822	94963	107.39	1179	1185	1158	1548	834	1191	1169.39	4.51	-30791	1207	1198	1186	1177	1165	1193	1172	386	357	500	880	1	1	77124820	897	12.64	0.84	12	0.12	92.00	1381.00	2555	20240219	-54.48	1087	20241115	6.99	2555	-54.48	20240219	1087	6.99	20241115	2555	-54.48	20240219	1087	6.99	20241115	2.21	N	008700	500	385 억	3480318	N	N	7	N	N
8	20241129	100247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1165	-26	5	-2.18	86353072	73787	83.44	1179	1185	1162	1548	834	1191	1170.30	4.51	-23031	1207	1198	1186	1177	1165	1193	1172	386	357	500	880	1	1	77124820	899	12.66	0.84	12	0.10	92.00	1381.00	2555	20240219	-54.40	1087	20241115	7.18	2555	-54.40	20240219	1087	7.18	20241115	2555	-54.40	20240219	1087	7.18	20241115	2.21	N	008700	500	385 억	3480318	N	N	7	N	N
9	20241129	090247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1179	-12	5	-1.01	228726	194	0.22	1179	1179	1179	1548	834	1191	1179.00	4.51	-28	1207	1198	1186	1177	1165	1193	1172	386	357	500	880	1	1	77124820	909	12.82	0.85	12	0.00	92.00	1381.00	2555	20240219	-53.86	1087	20241115	8.46	2555	-53.86	20240219	1087	8.46	20241115	2555	-53.86	20240219	1087	8.46	20241115	2.21	N	008700	500	385 억	3480318	N	N	7	N	N
10	20241128	160244	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1191	-1	5	-0.08	103301465	87185	93.94	1193	1195	1174	1549	835	1192	1184.85	4.49	10225	1223	1207	1191	1175	1159	1199	1167	386	357	500	880	1	1	77124820	919	12.95	0.86	12	0.11	92.00	1381.00	2555	20240219	-53.39	1087	20241115	9.57	2555	-53.39	20240219	1087	9.57	20241115	2555	-53.39	20240219	1087	9.57	20241115	2.23	N	008700	500	385 억	3464883	N	N	7	N	N
11	20241128	150250	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1190	-2	5	-0.17	99709946	84170	90.69	1193	1195	1174	1549	835	1192	1184.63	4.49	10444	1223	1207	1191	1175	1159	1199	1167	386	357	500	880	1	1	77124820	918	12.93	0.86	12	0.11	92.00	1381.00	2555	20240219	-53.42	1087	20241115	9.48	2555	-53.42	20240219	1087	9.48	20241115	2555	-53.42	20240219	1087	9.48	20241115	2.23	N	008700	500	385 억	3464883	N	N	2	N	N
12	20241128	140250	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1182	-10	5	-0.84	90595309	76467	82.39	1193	1195	1174	1549	835	1192	1184.76	4.49	10376	1223	1207	1191	1175	1159	1199	1167	386	357	500	880	1	1	77124820	912	12.85	0.86	12	0.10	92.00	1381.00	2555	20240219	-53.74	1087	20241115	8.74	2555	-53.74	20240219	1087	8.74	20241115	2555	-53.74	20240219	1087	8.74	20241115	2.23	N	008700	500	385 억	3464883	N	N	2	N	N
13	20241128	130246	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1185	-7	5	-0.59	88864720	75001	80.81	1193	1195	1174	1549	835	1192	1184.85	4.49	10162	1223	1207	1191	1175	1159	1199	1167	386	357	500	880	1	1	77124820	914	12.88	0.86	12	0.10	92.00	1381.00	2555	20240219	-53.62	1087	20241115	9.02	2555	-53.62	20240219	1087	9.02	20241115	2555	-53.62	20240219	1087	9.02	20241115	2.23	N	008700	500	385 억	3464883	N	N	2	N	N
14	20241128	120248	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1184	-8	5	-0.67	84537610	71332	76.86	1193	1195	1174	1549	835	1192	1185.13	4.49	9122	1223	1207	1191	1175	1159	1199	1167	386	357	500	880	1	1	77124820	913	12.87	0.86	12	0.09	92.00	1381.00	2555	20240219	-53.66	1087	20241115	8.92	2555	-53.66	20240219	1087	8.92	20241115	2555	-53.66	20240219	1087	8.92	20241115	2.23	N	008700	500	385 억	3464883	N	N	2	N	N
15	20241128	110251	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1189	-3	5	-0.25	63841560	53778	57.94	1193	1195	1181	1549	835	1192	1187.13	4.49	4105	1223	1207	1191	1175	1159	1199	1167	386	357	500	880	1	1	77124820	917	12.92	0.86	12	0.07	92.00	1381.00	2555	20240219	-53.46	1087	20241115	9.38	2555	-53.46	20240219	1087	9.38	20241115	2555	-53.46	20240219	1087	9.38	20241115	2.23	N	008700	500	385 억	3464883	N	N	2	N	N
16	20241128	100247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1193	1	2	0.08	14192013	11931	12.86	1193	1195	1183	1549	835	1192	1189.51	4.49	-4038	1223	1207	1191	1175	1159	1199	1167	386	357	500	880	1	1	77124820	920	12.97	0.86	12	0.02	92.00	1381.00	2555	20240219	-53.31	1087	20241115	9.75	2555	-53.31	20240219	1087	9.75	20241115	2555	-53.31	20240219	1087	9.75	20241115	2.23	N	008700	500	385 억	3464883	N	N	2	N	N
17	20241128	090246	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1195	3	2	0.25	3349234	2810	3.03	1193	1195	1190	1549	835	1192	1191.90	4.49	-2688	1223	1207	1191	1175	1159	1199	1167	386	357	500	880	1	1	77124820	922	12.99	0.87	12	0.00	92.00	1381.00	2555	20240219	-53.23	1087	20241115	9.94	2555	-53.23	20240219	1087	9.94	20241115	2555	-53.23	20240219	1087	9.94	20241115	2.23	N	008700	500	385 억	3464883	N	N	2	N	N
18	20241127	160242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1192	-14	5	-1.16	109285091	92299	89.48	1206	1207	1175	1567	845	1206	1184.01	4.53	-37044	1225	1215	1196	1186	1167	1220	1191	386	361	500	890	1	1	77124820	919	12.96	0.86	12	0.12	92.00	1381.00	2555	20240219	-53.35	1087	20241115	9.66	2555	-53.35	20240219	1087	9.66	20241115	2555	-53.35	20240219	1087	9.66	20241115	2.24	N	008700	500	385 억	3494265	N	N	2	N	N
19	20241127	150245	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1176	-30	5	-2.49	102219800	86319	83.68	1206	1207	1175	1567	845	1206	1184.21	4.53	-34180	1225	1215	1196	1186	1167	1220	1191	386	361	500	890	1	1	77124820	907	12.78	0.85	12	0.11	92.00	1381.00	2555	20240219	-53.97	1087	20241115	8.19	2555	-53.97	20240219	1087	8.19	20241115	2555	-53.97	20240219	1087	8.19	20241115	2.24	N	008700	500	385 억	3494265	N	N	5	N	N
20	20241127	140246	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1181	-25	5	-2.07	57044402	47975	46.51	1206	1207	1181	1567	845	1206	1189.04	4.53	-24370	1225	1215	1196	1186	1167	1220	1191	386	361	500	890	1	1	77124820	911	12.84	0.86	12	0.06	92.00	1381.00	2555	20240219	-53.78	1087	20241115	8.65	2555	-53.78	20240219	1087	8.65	20241115	2555	-53.78	20240219	1087	8.65	20241115	2.24	N	008700	500	385 억	3494265	N	N	5	N	N
21	20241127	130242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1190	-16	5	-1.33	41637972	34971	33.90	1206	1207	1184	1567	845	1206	1190.64	4.53	-15153	1225	1215	1196	1186	1167	1220	1191	386	361	500	890	1	1	77124820	918	12.93	0.86	12	0.05	92.00	1381.00	2555	20240219	-53.42	1087	20241115	9.48	2555	-53.42	20240219	1087	9.48	20241115	2555	-53.42	20240219	1087	9.48	20241115	2.24	N	008700	500	385 억	3494265	N	N	5	N	N
22	20241127	120245	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1191	-15	5	-1.24	36710190	30812	29.87	1206	1207	1184	1567	845	1206	1191.43	4.53	-14420	1225	1215	1196	1186	1167	1220	1191	386	361	500	890	1	1	77124820	919	12.95	0.86	12	0.04	92.00	1381.00	2555	20240219	-53.39	1087	20241115	9.57	2555	-53.39	20240219	1087	9.57	20241115	2555	-53.39	20240219	1087	9.57	20241115	2.24	N	008700	500	385 억	3494265	N	N	5	N	N
23	20241127	110245	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1186	-20	5	-1.66	28422798	23826	23.10	1206	1207	1185	1567	845	1206	1192.93	4.53	-11038	1225	1215	1196	1186	1167	1220	1191	386	361	500	890	1	1	77124820	915	12.89	0.86	12	0.03	92.00	1381.00	2555	20240219	-53.58	1087	20241115	9.11	2555	-53.58	20240219	1087	9.11	20241115	2555	-53.58	20240219	1087	9.11	20241115	2.24	N	008700	500	385 억	3494265	N	N	5	N	N
24	20241127	100244	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1193	-13	5	-1.08	19292296	16152	15.66	1206	1207	1185	1567	845	1206	1194.42	4.53	-9944	1225	1215	1196	1186	1167	1220	1191	386	361	500	890	1	1	77124820	920	12.97	0.86	12	0.02	92.00	1381.00	2555	20240219	-53.31	1087	20241115	9.75	2555	-53.31	20240219	1087	9.75	20241115	2555	-53.31	20240219	1087	9.75	20241115	2.24	N	008700	500	385 억	3494265	N	N	5	N	N
25	20241127	090245	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1206	0	3	0.00	6236226	5171	5.01	1206	1206	1206	1567	845	1206	1206.00	4.53	-4714	1225	1215	1196	1186	1167	1220	1191	386	361	500	890	1	1	77124820	930	13.11	0.87	12	0.01	92.00	1381.00	2555	20240219	-52.80	1087	20241115	10.95	2555	-52.80	20240219	1087	10.95	20241115	2555	-52.80	20240219	1087	10.95	20241115	2.24	N	008700	500	385 억	3494265	N	N	5	N	N
26	20241126	160245	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1206	22	2	1.86	122961512	103081	66.64	1184	1206	1177	1539	829	1184	1192.86	4.52	14480	1212	1198	1177	1163	1142	1205	1170	386	355	500	870	1	1	77124820	930	13.11	0.87	12	0.13	92.00	1381.00	2555	20240219	-52.80	1087	20241115	10.95	2555	-52.80	20240219	1087	10.95	20241115	2555	-52.80	20240219	1087	10.95	20241115	2.18	N	008700	500	385 억	3482312	N	N	5	N	N
27	20241126	150243	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1197	13	2	1.10	99305077	83372	53.90	1184	1204	1177	1539	829	1184	1191.11	4.52	6293	1212	1198	1177	1163	1142	1205	1170	386	355	500	870	1	1	77124820	923	13.01	0.87	12	0.11	92.00	1381.00	2555	20240219	-53.15	1087	20241115	10.12	2555	-53.15	20240219	1087	10.12	20241115	2555	-53.15	20240219	1087	10.12	20241115	2.18	N	008700	500	385 억	3482312	N	N	1	N	N
28	20241126	140243	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1189	5	2	0.42	82496074	69284	44.79	1184	1204	1177	1539	829	1184	1190.69	4.52	-1710	1212	1198	1177	1163	1142	1205	1170	386	355	500	870	1	1	77124820	917	12.92	0.86	12	0.09	92.00	1381.00	2555	20240219	-53.46	1087	20241115	9.38	2555	-53.46	20240219	1087	9.38	20241115	2555	-53.46	20240219	1087	9.38	20241115	2.18	N	008700	500	385 억	3482312	N	N	1	N	N
29	20241126	130243	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1194	10	2	0.84	75145770	63113	40.80	1184	1204	1177	1539	829	1184	1190.65	4.52	-782	1212	1198	1177	1163	1142	1205	1170	386	355	500	870	1	1	77124820	921	12.98	0.86	12	0.08	92.00	1381.00	2555	20240219	-53.27	1087	20241115	9.84	2555	-53.27	20240219	1087	9.84	20241115	2555	-53.27	20240219	1087	9.84	20241115	2.18	N	008700	500	385 억	3482312	N	N	1	N	N
30	20241126	120244	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1189	5	2	0.42	57341482	48223	31.18	1184	1204	1177	1539	829	1184	1189.09	4.52	6365	1212	1198	1177	1163	1142	1205	1170	386	355	500	870	1	1	77124820	917	12.92	0.86	12	0.06	92.00	1381.00	2555	20240219	-53.46	1087	20241115	9.38	2555	-53.46	20240219	1087	9.38	20241115	2555	-53.46	20240219	1087	9.38	20241115	2.18	N	008700	500	385 억	3482312	N	N	1	N	N
31	20241126	110247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1198	14	2	1.18	45967228	38694	25.02	1184	1204	1177	1539	829	1184	1187.97	4.52	1693	1212	1198	1177	1163	1142	1205	1170	386	355	500	870	1	1	77124820	924	13.02	0.87	12	0.05	92.00	1381.00	2555	20240219	-53.11	1087	20241115	10.21	2555	-53.11	20240219	1087	10.21	20241115	2555	-53.11	20240219	1087	10.21	20241115	2.18	N	008700	500	385 억	3482312	N	N	1	N	N
32	20241126	100246	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1190	6	2	0.51	34671150	29240	18.90	1184	1204	1177	1539	829	1184	1185.74	4.52	-851	1212	1198	1177	1163	1142	1205	1170	386	355	500	870	1	1	77124820	918	12.93	0.86	12	0.04	92.00	1381.00	2555	20240219	-53.42	1087	20241115	9.48	2555	-53.42	20240219	1087	9.48	20241115	2555	-53.42	20240219	1087	9.48	20241115	2.18	N	008700	500	385 억	3482312	N	N	1	N	N
33	20241126	090244	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1178	-6	5	-0.51	11265103	9515	6.15	1184	1184	1178	1539	829	1184	1183.93	4.52	-1765	1212	1198	1177	1163	1142	1205	1170	386	355	500	870	1	1	77124820	909	12.80	0.85	12	0.01	92.00	1381.00	2555	20240219	-53.89	1087	20241115	8.37	2555	-53.89	20240219	1087	8.37	20241115	2555	-53.89	20240219	1087	8.37	20241115	2.18	N	008700	500	385 억	3482312	N	N	1	N	N
34	20241125	160240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1184	36	2	3.14	181300369	153528	104.25	1156	1191	1156	1492	804	1148	1180.89	4.47	31867	1184	1165	1155	1136	1126	1161	1132	386	344	500	840	1	1	77124820	913	12.87	0.86	12	0.20	92.00	1381.00	2555	20240219	-53.66	1087	20241115	8.92	2555	-53.66	20240219	1087	8.92	20241115	2555	-53.66	20240219	1087	8.92	20241115	2.21	N	008700	500	385 억	3448152	N	N	1	N	N
35	20241125	150243	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1184	36	2	3.14	172707398	146264	99.31	1156	1191	1156	1492	804	1148	1180.79	4.47	30685	1184	1165	1155	1136	1126	1161	1132	386	344	500	840	1	1	77124820	913	12.87	0.86	12	0.19	92.00	1381.00	2555	20240219	-53.66	1087	20241115	8.92	2555	-53.66	20240219	1087	8.92	20241115	2555	-53.66	20240219	1087	8.92	20241115	2.21	N	008700	500	385 억	3448152	N	N	3	N	N
36	20241125	140243	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1188	40	2	3.48	145555510	123373	83.77	1156	1191	1156	1492	804	1148	1179.80	4.47	33829	1184	1165	1155	1136	1126	1161	1132	386	344	500	840	1	1	77124820	916	12.91	0.86	12	0.16	92.00	1381.00	2555	20240219	-53.50	1087	20241115	9.29	2555	-53.50	20240219	1087	9.29	20241115	2555	-53.50	20240219	1087	9.29	20241115	2.21	N	008700	500	385 억	3448152	N	N	3	N	N
37	20241125	130242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1186	38	2	3.31	120395869	102206	69.40	1156	1190	1156	1492	804	1148	1177.97	4.47	34968	1184	1165	1155	1136	1126	1161	1132	386	344	500	840	1	1	77124820	915	12.89	0.86	12	0.13	92.00	1381.00	2555	20240219	-53.58	1087	20241115	9.11	2555	-53.58	20240219	1087	9.11	20241115	2555	-53.58	20240219	1087	9.11	20241115	2.21	N	008700	500	385 억	3448152	N	N	3	N	N
38	20241125	120243	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1186	38	2	3.31	115225599	97849	66.44	1156	1190	1156	1492	804	1148	1177.59	4.47	35628	1184	1165	1155	1136	1126	1161	1132	386	344	500	840	1	1	77124820	915	12.89	0.86	12	0.13	92.00	1381.00	2555	20240219	-53.58	1087	20241115	9.11	2555	-53.58	20240219	1087	9.11	20241115	2555	-53.58	20240219	1087	9.11	20241115	2.21	N	008700	500	385 억	3448152	N	N	3	N	N
39	20241125	110243	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1183	35	2	3.05	96306322	81908	55.62	1156	1190	1156	1492	804	1148	1175.79	4.47	27109	1184	1165	1155	1136	1126	1161	1132	386	344	500	840	1	1	77124820	912	12.86	0.86	12	0.11	92.00	1381.00	2555	20240219	-53.70	1087	20241115	8.83	2555	-53.70	20240219	1087	8.83	20241115	2555	-53.70	20240219	1087	8.83	20241115	2.21	N	008700	500	385 억	3448152	N	N	3	N	N
40	20241125	100239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1175	27	2	2.35	62312350	53140	36.08	1156	1182	1156	1492	804	1148	1172.61	4.47	16449	1184	1165	1155	1136	1126	1161	1132	386	344	500	840	1	1	77124820	906	12.77	0.85	12	0.07	92.00	1381.00	2555	20240219	-54.01	1087	20241115	8.10	2555	-54.01	20240219	1087	8.10	20241115	2555	-54.01	20240219	1087	8.10	20241115	2.21	N	008700	500	385 억	3448152	N	N	3	N	N
41	20241125	090239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1159	11	2	0.96	1823327	1577	1.07	1156	1159	1156	1492	804	1148	1156.20	4.47	104	1184	1165	1155	1136	1126	1161	1132	386	344	500	840	1	1	77124820	894	12.60	0.84	12	0.00	92.00	1381.00	2555	20240219	-54.64	1087	20241115	6.62	2555	-54.64	20240219	1087	6.62	20241115	2555	-54.64	20240219	1087	6.62	20241115	2.21	N	008700	500	385 억	3448152	N	N	3	N	N
42	20241122	160233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1148	-12	5	-1.03	170237002	147173	133.11	1157	1174	1145	1508	812	1160	1156.72	4.51	-31824	1183	1171	1159	1147	1135	1165	1141	386	348	500	850	1	1	77124820	885	12.48	0.83	12	0.19	92.00	1381.00	2555	20240219	-55.07	1087	20241115	5.61	2555	-55.07	20240219	1087	5.61	20241115	2555	-55.07	20240219	1087	5.61	20241115	2.21	N	008700	500	385 억	3479999	N	N	3	N	N
43	20241122	150231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1145	-15	5	-1.29	160489861	138678	125.43	1157	1174	1145	1508	812	1160	1157.28	4.51	-26479	1183	1171	1159	1147	1135	1165	1141	386	348	500	850	1	1	77124820	883	12.45	0.83	12	0.18	92.00	1381.00	2555	20240219	-55.19	1087	20241115	5.34	2555	-55.19	20240219	1087	5.34	20241115	2555	-55.19	20240219	1087	5.34	20241115	2.21	N	008700	500	385 억	3479999	N	N	0	N	N
44	20241122	140235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1156	-4	5	-0.34	103290004	88870	80.38	1157	1174	1156	1508	812	1160	1162.26	4.51	-16625	1183	1171	1159	1147	1135	1165	1141	386	348	500	850	1	1	77124820	892	12.57	0.84	12	0.12	92.00	1381.00	2555	20240219	-54.76	1087	20241115	6.35	2555	-54.76	20240219	1087	6.35	20241115	2555	-54.76	20240219	1087	6.35	20241115	2.21	N	008700	500	385 억	3479999	N	N	0	N	N
45	20241122	130232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1160	0	3	0.00	63947250	54914	49.67	1157	1174	1156	1508	812	1160	1164.50	4.51	10969	1183	1171	1159	1147	1135	1165	1141	386	348	500	850	1	1	77124820	895	12.61	0.84	12	0.07	92.00	1381.00	2555	20240219	-54.60	1087	20241115	6.72	2555	-54.60	20240219	1087	6.72	20241115	2555	-54.60	20240219	1087	6.72	20241115	2.21	N	008700	500	385 억	3479999	N	N	0	N	N
46	20241122	120233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1163	3	2	0.26	56116864	48181	43.58	1157	1174	1156	1508	812	1160	1164.71	4.51	16036	1183	1171	1159	1147	1135	1165	1141	386	348	500	850	1	1	77124820	897	12.64	0.84	12	0.06	92.00	1381.00	2555	20240219	-54.48	1087	20241115	6.99	2555	-54.48	20240219	1087	6.99	20241115	2555	-54.48	20240219	1087	6.99	20241115	2.21	N	008700	500	385 억	3479999	N	N	0	N	N
47	20241122	110232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1163	3	2	0.26	43729682	37545	33.96	1157	1174	1156	1508	812	1160	1164.73	4.51	22075	1183	1171	1159	1147	1135	1165	1141	386	348	500	850	1	1	77124820	897	12.64	0.84	12	0.05	92.00	1381.00	2555	20240219	-54.48	1087	20241115	6.99	2555	-54.48	20240219	1087	6.99	20241115	2555	-54.48	20240219	1087	6.99	20241115	2.21	N	008700	500	385 억	3479999	N	N	0	N	N
48	20241122	100235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1167	7	2	0.60	37428697	32130	29.06	1157	1174	1156	1508	812	1160	1164.91	4.51	22922	1183	1171	1159	1147	1135	1165	1141	386	348	500	850	1	1	77124820	900	12.68	0.85	12	0.04	92.00	1381.00	2555	20240219	-54.32	1087	20241115	7.36	2555	-54.32	20240219	1087	7.36	20241115	2555	-54.32	20240219	1087	7.36	20241115	2.21	N	008700	500	385 억	3479999	N	N	0	N	N
49	20241122	090233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1157	-3	5	-0.26	3660748	3164	2.86	1157	1157	1157	1508	812	1160	1157.00	4.51	482	1183	1171	1159	1147	1135	1165	1141	386	348	500	850	1	1	77124820	892	12.58	0.84	12	0.00	92.00	1381.00	2555	20240219	-54.72	1087	20241115	6.44	2555	-54.72	20240219	1087	6.44	20241115	2555	-54.72	20240219	1087	6.44	20241115	2.21	N	008700	500	385 억	3479999	N	N	0	N	N
50	20241121	160232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1160	-7	5	-0.60	127092232	110247	133.99	1167	1171	1147	1517	817	1167	1152.79	4.54	-18933	1180	1173	1164	1157	1148	1177	1161	386	350	500	860	1	1	77124820	895	12.61	0.84	12	0.14	92.00	1381.00	2555	20240219	-54.60	1087	20241115	6.72	2555	-54.60	20240219	1087	6.72	20241115	2555	-54.60	20240219	1087	6.72	20241115	2.20	N	008700	500	385 억	3499093	N	N	11	N	N
51	20241121	150236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1156	-11	5	-0.94	95014762	82421	100.17	1167	1171	1147	1517	817	1167	1152.80	4.54	-6278	1180	1173	1164	1157	1148	1177	1161	386	350	500	860	1	1	77124820	892	12.57	0.84	12	0.11	92.00	1381.00	2555	20240219	-54.76	1087	20241115	6.35	2555	-54.76	20240219	1087	6.35	20241115	2555	-54.76	20240219	1087	6.35	20241115	2.20	N	008700	500	385 억	3499093	N	N	11	N	N
52	20241121	140235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1154	-13	5	-1.11	83143138	72144	87.68	1167	1171	1147	1517	817	1167	1152.46	4.54	-4558	1180	1173	1164	1157	1148	1177	1161	386	350	500	860	1	1	77124820	890	12.54	0.84	12	0.09	92.00	1381.00	2555	20240219	-54.83	1087	20241115	6.16	2555	-54.83	20240219	1087	6.16	20241115	2555	-54.83	20240219	1087	6.16	20241115	2.20	N	008700	500	385 억	3499093	N	N	11	N	N
53	20241121	130235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1152	-15	5	-1.29	54933893	47682	57.95	1167	1171	1147	1517	817	1167	1152.09	4.54	-22758	1180	1173	1164	1157	1148	1177	1161	386	350	500	860	1	1	77124820	888	12.52	0.83	12	0.06	92.00	1381.00	2555	20240219	-54.91	1087	20241115	5.98	2555	-54.91	20240219	1087	5.98	20241115	2555	-54.91	20240219	1087	5.98	20241115	2.20	N	008700	500	385 억	3499093	N	N	11	N	N
54	20241121	120234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1151	-16	5	-1.37	49304876	42790	52.01	1167	1171	1147	1517	817	1167	1152.25	4.54	-20188	1180	1173	1164	1157	1148	1177	1161	386	350	500	860	1	1	77124820	888	12.51	0.83	12	0.06	92.00	1381.00	2555	20240219	-54.95	1087	20241115	5.89	2555	-54.95	20240219	1087	5.89	20241115	2555	-54.95	20240219	1087	5.89	20241115	2.20	N	008700	500	385 억	3499093	N	N	11	N	N
55	20241121	110233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1150	-17	5	-1.46	40748555	35358	42.97	1167	1171	1147	1517	817	1167	1152.46	4.54	-19242	1180	1173	1164	1157	1148	1177	1161	386	350	500	860	1	1	77124820	887	12.50	0.83	12	0.05	92.00	1381.00	2555	20240219	-54.99	1087	20241115	5.80	2555	-54.99	20240219	1087	5.80	20241115	2555	-54.99	20240219	1087	5.80	20241115	2.20	N	008700	500	385 억	3499093	N	N	11	N	N
56	20241121	100234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1152	-15	5	-1.29	13600473	11765	14.30	1167	1171	1151	1517	817	1167	1156.01	4.54	-6749	1180	1173	1164	1157	1148	1177	1161	386	350	500	860	1	1	77124820	888	12.52	0.83	12	0.02	92.00	1381.00	2555	20240219	-54.91	1087	20241115	5.98	2555	-54.91	20240219	1087	5.98	20241115	2555	-54.91	20240219	1087	5.98	20241115	2.20	N	008700	500	385 억	3499093	N	N	11	N	N
57	20241121	090234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1168	1	2	0.09	554599	475	0.58	1167	1168	1167	1517	817	1167	1167.58	4.54	-46	1180	1173	1164	1157	1148	1177	1161	386	350	500	860	1	1	77124820	901	12.70	0.85	12	0.00	92.00	1381.00	2555	20240219	-54.29	1087	20241115	7.45	2555	-54.29	20240219	1087	7.45	20241115	2555	-54.29	20240219	1087	7.45	20241115	2.20	N	008700	500	385 억	3499093	N	N	11	N	N
58	20241120	160232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1167	-2	5	-0.17	95303070	81945	67.12	1161	1171	1155	1519	819	1169	1163.01	4.56	-20780	1198	1183	1170	1155	1142	1191	1163	386	350	500	860	1	1	77124820	900	12.68	0.85	12	0.11	92.00	1381.00	2555	20240219	-54.32	1087	20241115	7.36	2555	-54.32	20240219	1087	7.36	20241115	2555	-54.32	20240219	1087	7.36	20241115	2.24	N	008700	500	385 억	3519082	N	N	11	N	N
59	20241120	150236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1168	-1	5	-0.09	66557806	57272	46.91	1161	1171	1155	1519	819	1169	1162.14	4.56	-11446	1198	1183	1170	1155	1142	1191	1163	386	350	500	860	1	1	77124820	901	12.70	0.85	12	0.07	92.00	1381.00	2555	20240219	-54.29	1087	20241115	7.45	2555	-54.29	20240219	1087	7.45	20241115	2555	-54.29	20240219	1087	7.45	20241115	2.24	N	008700	500	385 억	3519082	N	N	0	N	N
60	20241120	140237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1168	-1	5	-0.09	60043998	51693	42.34	1161	1171	1155	1519	819	1169	1161.55	4.56	-10148	1198	1183	1170	1155	1142	1191	1163	386	350	500	860	1	1	77124820	901	12.70	0.85	12	0.07	92.00	1381.00	2555	20240219	-54.29	1087	20241115	7.45	2555	-54.29	20240219	1087	7.45	20241115	2555	-54.29	20240219	1087	7.45	20241115	2.24	N	008700	500	385 억	3519082	N	N	0	N	N
61	20241120	130237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1162	-7	5	-0.60	54179002	46658	38.22	1161	1171	1155	1519	819	1169	1161.19	4.56	-8602	1198	1183	1170	1155	1142	1191	1163	386	350	500	860	1	1	77124820	896	12.63	0.84	12	0.06	92.00	1381.00	2555	20240219	-54.52	1087	20241115	6.90	2555	-54.52	20240219	1087	6.90	20241115	2555	-54.52	20240219	1087	6.90	20241115	2.24	N	008700	500	385 억	3519082	N	N	0	N	N
62	20241120	120238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1160	-9	5	-0.77	52735783	45415	37.20	1161	1171	1155	1519	819	1169	1161.20	4.56	-8167	1198	1183	1170	1155	1142	1191	1163	386	350	500	860	1	1	77124820	895	12.61	0.84	12	0.06	92.00	1381.00	2555	20240219	-54.60	1087	20241115	6.72	2555	-54.60	20240219	1087	6.72	20241115	2555	-54.60	20240219	1087	6.72	20241115	2.24	N	008700	500	385 억	3519082	N	N	0	N	N
63	20241120	110237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1161	-8	5	-0.68	48480674	41734	34.19	1161	1171	1155	1519	819	1169	1161.66	4.56	-7506	1198	1183	1170	1155	1142	1191	1163	386	350	500	860	1	1	77124820	895	12.62	0.84	12	0.05	92.00	1381.00	2555	20240219	-54.56	1087	20241115	6.81	2555	-54.56	20240219	1087	6.81	20241115	2555	-54.56	20240219	1087	6.81	20241115	2.24	N	008700	500	385 억	3519082	N	N	0	N	N
64	20241120	100236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1165	-4	5	-0.34	26906483	23104	18.92	1161	1171	1160	1519	819	1169	1164.58	4.56	-6706	1198	1183	1170	1155	1142	1191	1163	386	350	500	860	1	1	77124820	899	12.66	0.84	12	0.03	92.00	1381.00	2555	20240219	-54.40	1087	20241115	7.18	2555	-54.40	20240219	1087	7.18	20241115	2555	-54.40	20240219	1087	7.18	20241115	2.24	N	008700	500	385 억	3519082	N	N	0	N	N
65	20241120	090236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1169	0	3	0.00	2392760	2054	1.68	1161	1169	1161	1519	819	1169	1164.93	4.56	110	1198	1183	1170	1155	1142	1191	1163	386	350	500	860	1	1	77124820	902	12.71	0.85	12	0.00	92.00	1381.00	2555	20240219	-54.25	1087	20241115	7.54	2555	-54.25	20240219	1087	7.54	20241115	2555	-54.25	20240219	1087	7.54	20241115	2.24	N	008700	500	385 억	3519082	N	N	0	N	N
66	20241119	160227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1169	8	2	0.69	138703618	118980	54.89	1165	1185	1157	1509	813	1161	1165.77	4.59	-4531	1223	1191	1158	1126	1093	1208	1143	386	348	500	850	1	1	77124820	902	12.71	0.85	12	0.15	92.00	1381.00	2555	20240219	-54.25	1087	20241115	7.54	2555	-54.25	20240219	1087	7.54	20241115	2555	-54.25	20240219	1087	7.54	20241115	2.33	N	008700	500	385 억	3539210	N	N	35	N	N
67	20241119	150228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1161	0	3	0.00	128760067	110423	50.95	1165	1185	1157	1509	813	1161	1166.06	4.59	-6092	1223	1191	1158	1126	1093	1208	1143	386	348	500	850	1	1	77124820	895	12.62	0.84	12	0.14	92.00	1381.00	2555	20240219	-54.56	1087	20241115	6.81	2555	-54.56	20240219	1087	6.81	20241115	2555	-54.56	20240219	1087	6.81	20241115	2.33	N	008700	500	385 억	3539210	N	N	35	N	N
68	20241119	140229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1162	1	2	0.09	113340873	97130	44.81	1165	1185	1157	1509	813	1161	1166.90	4.59	-9640	1223	1191	1158	1126	1093	1208	1143	386	348	500	850	1	1	77124820	896	12.63	0.84	12	0.13	92.00	1381.00	2555	20240219	-54.52	1087	20241115	6.90	2555	-54.52	20240219	1087	6.90	20241115	2555	-54.52	20240219	1087	6.90	20241115	2.33	N	008700	500	385 억	3539210	N	N	35	N	N
69	20241119	130229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1167	6	2	0.52	85950573	73536	33.93	1165	1185	1157	1509	813	1161	1168.82	4.59	-8437	1223	1191	1158	1126	1093	1208	1143	386	348	500	850	1	1	77124820	900	12.68	0.85	12	0.10	92.00	1381.00	2555	20240219	-54.32	1087	20241115	7.36	2555	-54.32	20240219	1087	7.36	20241115	2555	-54.32	20240219	1087	7.36	20241115	2.33	N	008700	500	385 억	3539210	N	N	35	N	N
70	20241119	120227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1165	4	2	0.34	64420280	55032	25.39	1165	1185	1157	1509	813	1161	1170.60	4.59	-21547	1223	1191	1158	1126	1093	1208	1143	386	348	500	850	1	1	77124820	899	12.66	0.84	12	0.07	92.00	1381.00	2555	20240219	-54.40	1087	20241115	7.18	2555	-54.40	20240219	1087	7.18	20241115	2555	-54.40	20240219	1087	7.18	20241115	2.33	N	008700	500	385 억	3539210	N	N	35	N	N
71	20241119	110228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1170	9	2	0.78	47363460	40374	18.63	1165	1185	1165	1509	813	1161	1173.12	4.59	-16711	1223	1191	1158	1126	1093	1208	1143	386	348	500	850	1	1	77124820	902	12.72	0.85	12	0.05	92.00	1381.00	2555	20240219	-54.21	1087	20241115	7.64	2555	-54.21	20240219	1087	7.64	20241115	2555	-54.21	20240219	1087	7.64	20241115	2.33	N	008700	500	385 억	3539210	N	N	35	N	N
72	20241119	100233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1171	10	2	0.86	35975346	30644	14.14	1165	1185	1165	1509	813	1161	1173.98	4.59	-12356	1223	1191	1158	1126	1093	1208	1143	386	348	500	850	1	1	77124820	903	12.73	0.85	12	0.04	92.00	1381.00	2555	20240219	-54.17	1087	20241115	7.73	2555	-54.17	20240219	1087	7.73	20241115	2555	-54.17	20240219	1087	7.73	20241115	2.33	N	008700	500	385 억	3539210	N	N	35	N	N
73	20241119	090233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1169	8	2	0.69	5442256	4670	2.15	1165	1169	1165	1509	813	1161	1165.37	4.59	-17	1223	1191	1158	1126	1093	1208	1143	386	348	500	850	1	1	77124820	902	12.71	0.85	12	0.01	92.00	1381.00	2555	20240219	-54.25	1087	20241115	7.54	2555	-54.25	20240219	1087	7.54	20241115	2555	-54.25	20240219	1087	7.54	20241115	2.33	N	008700	500	385 억	3539210	N	N	35	N	N
74	20241118	160227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1161	38	2	3.38	252087552	216311	56.46	1126	1190	1125	1459	787	1123	1165.40	4.54	48709	1188	1155	1121	1088	1054	1172	1105	386	336	500	830	1	1	77124820	895	12.62	0.84	12	0.28	92.00	1381.00	2555	20240219	-54.56	1087	20241115	6.81	2555	-54.56	20240219	1087	6.81	20241115	2555	-54.56	20240219	1087	6.81	20241115	2.38	N	008700	500	385 억	3501673	N	N	35	N	N
75	20241118	150228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1164	41	2	3.65	235786449	202277	52.80	1126	1190	1125	1459	787	1123	1165.66	4.54	50101	1188	1155	1121	1088	1054	1172	1105	386	336	500	830	1	1	77124820	898	12.65	0.84	12	0.26	92.00	1381.00	2555	20240219	-54.44	1087	20241115	7.08	2555	-54.44	20240219	1087	7.08	20241115	2555	-54.44	20240219	1087	7.08	20241115	2.38	N	008700	500	385 억	3501673	N	N	0	N	N
76	20241118	140228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1165	42	2	3.74	219009490	187843	49.03	1126	1190	1125	1459	787	1123	1165.92	4.54	51183	1188	1155	1121	1088	1054	1172	1105	386	336	500	830	1	1	77124820	899	12.66	0.84	12	0.24	92.00	1381.00	2555	20240219	-54.40	1087	20241115	7.18	2555	-54.40	20240219	1087	7.18	20241115	2555	-54.40	20240219	1087	7.18	20241115	2.38	N	008700	500	385 억	3501673	N	N	0	N	N
77	20241118	130228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1171	48	2	4.27	209751993	179908	46.96	1126	1190	1125	1459	787	1123	1165.88	4.54	50708	1188	1155	1121	1088	1054	1172	1105	386	336	500	830	1	1	77124820	903	12.73	0.85	12	0.23	92.00	1381.00	2555	20240219	-54.17	1087	20241115	7.73	2555	-54.17	20240219	1087	7.73	20241115	2555	-54.17	20240219	1087	7.73	20241115	2.38	N	008700	500	385 억	3501673	N	N	0	N	N
78	20241118	120230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1181	58	2	5.16	195575589	167823	43.80	1126	1190	1125	1459	787	1123	1165.37	4.54	48851	1188	1155	1121	1088	1054	1172	1105	386	336	500	830	1	1	77124820	911	12.84	0.86	12	0.22	92.00	1381.00	2555	20240219	-53.78	1087	20241115	8.65	2555	-53.78	20240219	1087	8.65	20241115	2555	-53.78	20240219	1087	8.65	20241115	2.38	N	008700	500	385 억	3501673	N	N	0	N	N
79	20241118	110229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1187	64	2	5.70	162725479	139993	36.54	1126	1190	1125	1459	787	1123	1162.38	4.54	51247	1188	1155	1121	1088	1054	1172	1105	386	336	500	830	1	1	77124820	915	12.90	0.86	12	0.18	92.00	1381.00	2555	20240219	-53.54	1087	20241115	9.20	2555	-53.54	20240219	1087	9.20	20241115	2555	-53.54	20240219	1087	9.20	20241115	2.38	N	008700	500	385 억	3501673	N	N	0	N	N
80	20241118	100229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1178	55	2	4.90	107950298	93726	24.46	1126	1178	1125	1459	787	1123	1151.76	4.54	51204	1188	1155	1121	1088	1054	1172	1105	386	336	500	830	1	1	77124820	909	12.80	0.85	12	0.12	92.00	1381.00	2555	20240219	-53.89	1087	20241115	8.37	2555	-53.89	20240219	1087	8.37	20241115	2555	-53.89	20240219	1087	8.37	20241115	2.38	N	008700	500	385 억	3501673	N	N	0	N	N
81	20241118	090226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1125	2	2	0.18	3007987	2671	0.70	1126	1130	1125	1459	787	1123	1126.17	4.54	378	1188	1155	1121	1088	1054	1172	1105	386	336	500	830	1	1	77124820	868	12.23	0.81	12	0.00	92.00	1381.00	2555	20240219	-55.97	1087	20241115	3.50	2555	-55.97	20240219	1087	3.50	20241115	2555	-55.97	20240219	1087	3.50	20241115	2.38	N	008700	500	385 억	3501673	N	N	0	N	N
82	20241115	160232	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1123	-7	5	-0.62	424788344	382149	225.74	1106	1154	1087	1469	791	1130	1111.58	4.43	80480	1183	1156	1143	1116	1103	1150	1110	386	339	500	830	1	1	77124820	866	12.21	0.81	12	0.50	92.00	1381.00	2555	20240219	-56.05	1087	20241115	3.31	2555	-56.05	20240219	1087	3.31	20241115	2555	-56.05	20240219	1087	3.31	20241115	2.36	N	008700	500	385 억	3413126	N	N	0	N	N
83	20241115	150237	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1145	15	2	1.33	407567889	366908	216.74	1106	1154	1087	1469	791	1130	1110.82	4.43	79819	1183	1156	1143	1116	1103	1150	1110	386	339	500	830	1	1	77124820	883	12.45	0.83	12	0.48	92.00	1381.00	2555	20240219	-55.19	1087	20241115	5.34	2555	-55.19	20240219	1087	5.34	20241115	2555	-55.19	20240219	1087	5.34	20241115	2.36	N	008700	500	385 억	3413126	N	N	0	N	N
84	20241115	140236	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1134	4	2	0.35	375775572	339027	200.27	1106	1145	1087	1469	791	1130	1108.39	4.43	84222	1183	1156	1143	1116	1103	1150	1110	386	339	500	830	1	1	77124820	875	12.33	0.82	12	0.44	92.00	1381.00	2555	20240219	-55.62	1087	20241115	4.32	2555	-55.62	20240219	1087	4.32	20241115	2555	-55.62	20240219	1087	4.32	20241115	2.36	N	008700	500	385 억	3413126	N	N	0	N	N
85	20241115	130235	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1132	2	2	0.18	357705794	323035	190.82	1106	1145	1087	1469	791	1130	1107.33	4.43	82567	1183	1156	1143	1116	1103	1150	1110	386	339	500	830	1	1	77124820	873	12.30	0.82	12	0.42	92.00	1381.00	2555	20240219	-55.69	1087	20241115	4.14	2555	-55.69	20240219	1087	4.14	20241115	2555	-55.69	20240219	1087	4.14	20241115	2.36	N	008700	500	385 억	3413126	N	N	0	N	N
86	20241115	120235	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1120	-10	5	-0.88	332932430	300948	177.77	1106	1128	1087	1469	791	1130	1106.28	4.43	78609	1183	1156	1143	1116	1103	1150	1110	386	339	500	830	1	1	77124820	864	12.17	0.81	12	0.39	92.00	1381.00	2555	20240219	-56.16	1087	20241115	3.04	2555	-56.16	20240219	1087	3.04	20241115	2555	-56.16	20240219	1087	3.04	20241115	2.36	N	008700	500	385 억	3413126	N	N	0	N	N
87	20241115	110232	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1109	-21	5	-1.86	288318224	260875	154.10	1106	1128	1087	1469	791	1130	1105.20	4.43	82047	1183	1156	1143	1116	1103	1150	1110	386	339	500	830	1	1	77124820	855	12.05	0.80	12	0.34	92.00	1381.00	2555	20240219	-56.59	1087	20241115	2.02	2555	-56.59	20240219	1087	2.02	20241115	2555	-56.59	20240219	1087	2.02	20241115	2.36	N	008700	500	385 억	3413126	N	N	0	N	N
88	20241115	100233	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1093	-37	5	-3.27	184437097	166336	98.26	1106	1128	1093	1469	791	1130	1108.82	4.43	26358	1183	1156	1143	1116	1103	1150	1110	386	339	500	830	1	1	77124820	843	11.88	0.79	12	0.22	92.00	1381.00	2555	20240219	-57.22	1093	20241115	0.00	2555	-57.22	20240219	1093	0.00	20241115	2555	-57.22	20240219	1093	0.00	20241115	2.36	N	008700	500	385 억	3413126	N	N	0	N	N
89	20241115	090302	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1119	-11	5	-0.97	21731512	19561	11.56	1106	1119	1106	1469	791	1130	1110.96	4.43	6540	1183	1156	1143	1116	1103	1150	1110	386	339	500	830	1	1	77124820	863	12.16	0.81	12	0.03	92.00	1381.00	2555	20240219	-56.20	1106	20241115	1.18	2555	-56.20	20240219	1106	1.18	20241115	2555	-56.20	20240219	1106	1.18	20241115	2.36	N	008700	500	385 억	3413126	N	N	0	N	N
90	20241114	160229	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1139	-24	5	-2.06	170251055	148287	45.29	1157	1170	1131	1511	815	1163	1148.12	4.46	-30879	1239	1200	1170	1131	1101	1186	1117	386	348	500	860	1	1	77124820	878	12.38	0.82	12	0.19	92.00	1381.00	2555	20240219	-55.42	1131	20241114	0.71	2555	-55.42	20240219	1131	0.71	20241114	2555	-55.42	20240219	1131	0.71	20241114	2.39	N	008700	500	385 억	3438497	N	N	0	N	N
91	20241114	150231	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1136	-27	5	-2.32	142937381	124267	37.95	1157	1170	1135	1511	815	1163	1150.24	4.46	-27064	1239	1200	1170	1131	1101	1186	1117	386	348	500	860	1	1	77124820	876	12.35	0.82	12	0.16	92.00	1381.00	2555	20240219	-55.54	1135	20241114	0.09	2555	-55.54	20240219	1135	0.09	20241114	2555	-55.54	20240219	1135	0.09	20241114	2.39	N	008700	500	385 억	3438497	N	N	0	N	N
92	20241114	140230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1153	-10	5	-0.86	101028157	87543	26.74	1157	1170	1144	1511	815	1163	1154.04	4.46	-12295	1239	1200	1170	1131	1101	1186	1117	386	348	500	860	1	1	77124820	889	12.53	0.83	12	0.11	92.00	1381.00	2555	20240219	-54.87	1140	20241113	1.14	2555	-54.87	20240219	1140	1.14	20241113	2555	-54.87	20240219	1140	1.14	20241113	2.39	N	008700	500	385 억	3438497	N	N	0	N	N
93	20241114	130230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1156	-7	5	-0.60	85745278	74257	22.68	1157	1170	1144	1511	815	1163	1154.71	4.46	-13194	1239	1200	1170	1131	1101	1186	1117	386	348	500	860	1	1	77124820	892	12.57	0.84	12	0.10	92.00	1381.00	2555	20240219	-54.76	1140	20241113	1.40	2555	-54.76	20240219	1140	1.40	20241113	2555	-54.76	20240219	1140	1.40	20241113	2.39	N	008700	500	385 억	3438497	N	N	0	N	N
94	20241114	120229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1146	-17	5	-1.46	76741733	66432	20.29	1157	1170	1144	1511	815	1163	1155.19	4.46	-17788	1239	1200	1170	1131	1101	1186	1117	386	348	500	860	1	1	77124820	884	12.46	0.83	12	0.09	92.00	1381.00	2555	20240219	-55.15	1140	20241113	0.53	2555	-55.15	20240219	1140	0.53	20241113	2555	-55.15	20240219	1140	0.53	20241113	2.39	N	008700	500	385 억	3438497	N	N	0	N	N
95	20241114	110231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1161	-2	5	-0.17	42153122	36353	11.10	1157	1170	1146	1511	815	1163	1159.55	4.46	-11169	1239	1200	1170	1131	1101	1186	1117	386	348	500	860	1	1	77124820	895	12.62	0.84	12	0.05	92.00	1381.00	2555	20240219	-54.56	1140	20241113	1.84	2555	-54.56	20240219	1140	1.84	20241113	2555	-54.56	20240219	1140	1.84	20241113	2.39	N	008700	500	385 억	3438497	N	N	0	N	N
96	20241114	100237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1152	-11	5	-0.95	12250649	10591	3.23	1157	1163	1152	1511	815	1163	1156.70	4.46	1098	1239	1200	1170	1131	1101	1186	1117	386	348	500	860	1	1	77124820	888	12.52	0.83	12	0.01	92.00	1381.00	2555	20240219	-54.91	1140	20241113	1.05	2555	-54.91	20240219	1140	1.05	20241113	2555	-54.91	20240219	1140	1.05	20241113	2.39	N	008700	500	385 억	3438497	N	N	0	N	N
97	20241114	090228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1163	0	3	0.00	0	0	0.00	0	0	0	1511	815	1163	0.00	4.46	0	1239	1200	1170	1131	1101	1186	1117	386	348	500	860	1	1	77124820	897	12.64	0.84	12	0.00	92.00	1381.00	2555	20240219	-54.48	1140	20241113	2.02	2555	-54.48	20240219	1140	2.02	20241113	2555	-54.48	20240219	1140	2.02	20241113	2.39	N	008700	500	385 억	3438497	N	N	0	N	N
98	20241112	160225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1200	-77	5	-6.03	407687680	334340	109.06	1264	1271	1195	1660	894	1277	1219.38	4.59	-82257	1357	1316	1289	1248	1221	1303	1235	386	383	500	940	1	1	77124820	925	13.04	0.87	12	0.43	92.00	1381.00	2555	20240219	-53.03	1168	20240909	2.74	2555	-53.03	20240219	1168	2.74	20240909	2555	-53.03	20240219	1168	2.74	20240909	2.41	N	008700	500	385 억	3537650	N	N	0	N	N
99	20241112	150227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1206	-71	5	-5.56	355958512	291225	95.00	1264	1271	1201	1660	894	1277	1222.28	4.59	-74935	1357	1316	1289	1248	1221	1303	1235	386	383	500	940	1	1	77124820	930	13.11	0.87	12	0.38	92.00	1381.00	2555	20240219	-52.80	1168	20240909	3.25	2555	-52.80	20240219	1168	3.25	20240909	2555	-52.80	20240219	1168	3.25	20240909	2.41	N	008700	500	385 억	3537650	N	N	0	N	N
100	20241112	140229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1210	-67	5	-5.25	316653207	258627	84.37	1264	1271	1205	1660	894	1277	1224.36	4.59	-61945	1357	1316	1289	1248	1221	1303	1235	386	383	500	940	1	1	77124820	933	13.15	0.88	12	0.34	92.00	1381.00	2555	20240219	-52.64	1168	20240909	3.60	2555	-52.64	20240219	1168	3.60	20240909	2555	-52.64	20240219	1168	3.60	20240909	2.41	N	008700	500	385 억	3537650	N	N	0	N	N
101	20241112	130226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1217	-60	5	-4.70	250121771	203665	66.44	1264	1271	1207	1660	894	1277	1228.10	4.59	-33858	1357	1316	1289	1248	1221	1303	1235	386	383	500	940	1	1	77124820	939	13.23	0.88	12	0.26	92.00	1381.00	2555	20240219	-52.37	1168	20240909	4.20	2555	-52.37	20240219	1168	4.20	20240909	2555	-52.37	20240219	1168	4.20	20240909	2.41	N	008700	500	385 억	3537650	N	N	0	N	N
102	20241112	120226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1217	-60	5	-4.70	219000319	178032	58.07	1264	1271	1207	1660	894	1277	1230.12	4.59	-22477	1357	1316	1289	1248	1221	1303	1235	386	383	500	940	1	1	77124820	939	13.23	0.88	12	0.23	92.00	1381.00	2555	20240219	-52.37	1168	20240909	4.20	2555	-52.37	20240219	1168	4.20	20240909	2555	-52.37	20240219	1168	4.20	20240909	2.41	N	008700	500	385 억	3537650	N	N	0	N	N
103	20241112	110226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1228	-49	5	-3.84	178306031	144701	47.20	1264	1271	1207	1660	894	1277	1232.24	4.59	-11232	1357	1316	1289	1248	1221	1303	1235	386	383	500	940	1	1	77124820	947	13.35	0.89	12	0.19	92.00	1381.00	2555	20240219	-51.94	1168	20240909	5.14	2555	-51.94	20240219	1168	5.14	20240909	2555	-51.94	20240219	1168	5.14	20240909	2.41	N	008700	500	385 억	3537650	N	N	0	N	N
104	20241112	100226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1219	-58	5	-4.54	158596943	128540	41.93	1264	1271	1207	1660	894	1277	1233.83	4.59	-10881	1357	1316	1289	1248	1221	1303	1235	386	383	500	940	1	1	77124820	940	13.25	0.88	12	0.17	92.00	1381.00	2555	20240219	-52.29	1168	20240909	4.37	2555	-52.29	20240219	1168	4.37	20240909	2555	-52.29	20240219	1168	4.37	20240909	2.41	N	008700	500	385 억	3537650	N	N	0	N	N
105	20241112	090226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1265	-12	5	-0.94	493130	390	0.13	1264	1271	1264	1660	894	1277	1264.44	4.59	-151	1357	1316	1289	1248	1221	1303	1235	386	383	500	940	1	1	77124820	976	13.75	0.92	12	0.00	92.00	1381.00	2555	20240219	-50.49	1168	20240909	8.30	2555	-50.49	20240219	1168	8.30	20240909	2555	-50.49	20240219	1168	8.30	20240909	2.41	N	008700	500	385 억	3537650	N	N	0	N	N
106	20241111	160223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1277	-24	5	-1.84	391971529	306022	143.40	1330	1330	1262	1691	911	1301	1280.86	4.67	-58692	1336	1318	1304	1286	1272	1327	1295	386	390	500	960	1	1	77124820	985	13.88	0.92	12	0.40	92.00	1381.00	2555	20240219	-50.02	1168	20240909	9.33	2555	-50.02	20240219	1168	9.33	20240909	2555	-50.02	20240219	1168	9.33	20240909	2.42	N	008700	500	385 억	3598533	N	N	14	N	N
107	20241111	150231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1268	-33	5	-2.54	366021205	285606	133.83	1330	1330	1262	1691	911	1301	1281.56	4.67	-58464	1336	1318	1304	1286	1272	1327	1295	386	390	500	960	1	1	77124820	978	13.78	0.92	12	0.37	92.00	1381.00	2555	20240219	-50.37	1168	20240909	8.56	2555	-50.37	20240219	1168	8.56	20240909	2555	-50.37	20240219	1168	8.56	20240909	2.42	N	008700	500	385 억	3598533	N	N	14	N	N
108	20241111	140226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1267	-34	5	-2.61	326017807	253982	119.01	1330	1330	1262	1691	911	1301	1283.63	4.67	-60713	1336	1318	1304	1286	1272	1327	1295	386	390	500	960	1	1	77124820	977	13.77	0.92	12	0.33	92.00	1381.00	2555	20240219	-50.41	1168	20240909	8.48	2555	-50.41	20240219	1168	8.48	20240909	2555	-50.41	20240219	1168	8.48	20240909	2.42	N	008700	500	385 억	3598533	N	N	14	N	N
109	20241111	130225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1268	-33	5	-2.54	306798406	238831	111.91	1330	1330	1262	1691	911	1301	1284.58	4.67	-62383	1336	1318	1304	1286	1272	1327	1295	386	390	500	960	1	1	77124820	978	13.78	0.92	12	0.31	92.00	1381.00	2555	20240219	-50.37	1168	20240909	8.56	2555	-50.37	20240219	1168	8.56	20240909	2555	-50.37	20240219	1168	8.56	20240909	2.42	N	008700	500	385 억	3598533	N	N	14	N	N
110	20241111	120225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1268	-33	5	-2.54	273752203	212734	99.69	1330	1330	1268	1691	911	1301	1286.83	4.67	-55169	1336	1318	1304	1286	1272	1327	1295	386	390	500	960	1	1	77124820	978	13.78	0.92	12	0.28	92.00	1381.00	2555	20240219	-50.37	1168	20240909	8.56	2555	-50.37	20240219	1168	8.56	20240909	2555	-50.37	20240219	1168	8.56	20240909	2.42	N	008700	500	385 억	3598533	N	N	14	N	N
111	20241111	110225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1273	-28	5	-2.15	216459057	167646	78.56	1330	1330	1273	1691	911	1301	1291.17	4.67	-24519	1336	1318	1304	1286	1272	1327	1295	386	390	500	960	1	1	77124820	982	13.84	0.92	12	0.22	92.00	1381.00	2555	20240219	-50.18	1168	20240909	8.99	2555	-50.18	20240219	1168	8.99	20240909	2555	-50.18	20240219	1168	8.99	20240909	2.42	N	008700	500	385 억	3598533	N	N	14	N	N
112	20241111	100223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1285	-16	5	-1.23	143083234	110214	51.65	1330	1330	1284	1691	911	1301	1298.23	4.67	-27498	1336	1318	1304	1286	1272	1327	1295	386	390	500	960	1	1	77124820	991	13.97	0.93	12	0.14	92.00	1381.00	2555	20240219	-49.71	1168	20240909	10.02	2555	-49.71	20240219	1168	10.02	20240909	2555	-49.71	20240219	1168	10.02	20240909	2.42	N	008700	500	385 억	3598533	N	N	14	N	N
113	20241111	090224	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1310	9	2	0.69	16748292	12614	5.91	1330	1330	1308	1691	911	1301	1327.75	4.67	-744	1336	1318	1304	1286	1272	1327	1295	386	390	500	960	1	1	77124820	1010	14.24	0.95	12	0.02	92.00	1381.00	2555	20240219	-48.73	1168	20240909	12.16	2555	-48.73	20240219	1168	12.16	20240909	2555	-48.73	20240219	1168	12.16	20240909	2.42	N	008700	500	385 억	3598533	N	N	14	N	N
114	20241108	160221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1301	11	2	0.85	274084725	209858	36.85	1290	1322	1290	1677	903	1290	1306.06	4.61	37748	1400	1345	1310	1255	1220	1372	1282	386	387	500	950	1	1	77124820	1003	14.14	0.94	12	0.27	92.00	1381.00	2555	20240219	-49.08	1168	20240909	11.39	2555	-49.08	20240219	1168	11.39	20240909	2555	-49.08	20240219	1168	11.39	20240909	2.38	N	008700	500	385 억	3555329	N	N	14	N	N
115	20241108	150226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1302	12	2	0.93	235712287	180408	31.68	1290	1322	1290	1677	903	1290	1306.55	4.61	42043	1400	1345	1310	1255	1220	1372	1282	386	387	500	950	1	1	77124820	1004	14.15	0.94	12	0.23	92.00	1381.00	2555	20240219	-49.04	1168	20240909	11.47	2555	-49.04	20240219	1168	11.47	20240909	2555	-49.04	20240219	1168	11.47	20240909	2.38	N	008700	500	385 억	3555329	N	N	19	N	N
116	20241108	140224	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1302	12	2	0.93	228619243	174960	30.72	1290	1322	1290	1677	903	1290	1306.69	4.61	44039	1400	1345	1310	1255	1220	1372	1282	386	387	500	950	1	1	77124820	1004	14.15	0.94	12	0.23	92.00	1381.00	2555	20240219	-49.04	1168	20240909	11.47	2555	-49.04	20240219	1168	11.47	20240909	2555	-49.04	20240219	1168	11.47	20240909	2.38	N	008700	500	385 억	3555329	N	N	19	N	N
117	20241108	130225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1313	23	2	1.78	199295278	152521	26.78	1290	1322	1290	1677	903	1290	1306.67	4.61	42032	1400	1345	1310	1255	1220	1372	1282	386	387	500	950	1	1	77124820	1013	14.27	0.95	12	0.20	92.00	1381.00	2555	20240219	-48.61	1168	20240909	12.41	2555	-48.61	20240219	1168	12.41	20240909	2555	-48.61	20240219	1168	12.41	20240909	2.38	N	008700	500	385 억	3555329	N	N	19	N	N
118	20241108	120226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1311	21	2	1.63	178457693	136655	23.99	1290	1322	1290	1677	903	1290	1305.90	4.61	40295	1400	1345	1310	1255	1220	1372	1282	386	387	500	950	1	1	77124820	1011	14.25	0.95	12	0.18	92.00	1381.00	2555	20240219	-48.69	1168	20240909	12.24	2555	-48.69	20240219	1168	12.24	20240909	2555	-48.69	20240219	1168	12.24	20240909	2.38	N	008700	500	385 억	3555329	N	N	19	N	N
119	20241108	110226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1315	25	2	1.94	149958231	114945	20.18	1290	1322	1290	1677	903	1290	1304.61	4.61	37018	1400	1345	1310	1255	1220	1372	1282	386	387	500	950	1	1	77124820	1014	14.29	0.95	12	0.15	92.00	1381.00	2555	20240219	-48.53	1168	20240909	12.59	2555	-48.53	20240219	1168	12.59	20240909	2555	-48.53	20240219	1168	12.59	20240909	2.38	N	008700	500	385 억	3555329	N	N	19	N	N
120	20241108	100226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1306	16	2	1.24	95279561	73291	12.87	1290	1312	1290	1677	903	1290	1300.02	4.61	28159	1400	1345	1310	1255	1220	1372	1282	386	387	500	950	1	1	77124820	1007	14.20	0.95	12	0.10	92.00	1381.00	2555	20240219	-48.88	1168	20240909	11.82	2555	-48.88	20240219	1168	11.82	20240909	2555	-48.88	20240219	1168	11.82	20240909	2.38	N	008700	500	385 억	3555329	N	N	19	N	N
121	20241108	090223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1295	5	2	0.39	3109834	2410	0.42	1290	1295	1290	1677	903	1290	1290.39	4.61	-397	1400	1345	1310	1255	1220	1372	1282	386	387	500	950	1	1	77124820	999	14.08	0.94	12	0.00	92.00	1381.00	2555	20240219	-49.32	1168	20240909	10.87	2555	-49.32	20240219	1168	10.87	20240909	2555	-49.32	20240219	1168	10.87	20240909	2.38	N	008700	500	385 억	3555329	N	N	19	N	N
122	20241107	160223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1290	10	2	0.78	740333032	568446	378.98	1281	1365	1275	1664	896	1280	1302.38	4.69	-55347	1334	1307	1293	1266	1252	1300	1259	386	384	500	940	1	1	77124820	995	14.02	0.93	12	0.74	92.00	1381.00	2555	20240219	-49.51	1168	20240909	10.45	2555	-49.51	20240219	1168	10.45	20240909	2555	-49.51	20240219	1168	10.45	20240909	2.38	N	008700	500	385 억	3617218	N	N	19	N	N
123	20241107	150223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1287	7	2	0.55	721376739	553734	369.17	1281	1365	1275	1664	896	1280	1302.75	4.69	-57746	1334	1307	1293	1266	1252	1300	1259	386	384	500	940	1	1	77124820	993	13.99	0.93	12	0.72	92.00	1381.00	2555	20240219	-49.63	1168	20240909	10.19	2555	-49.63	20240219	1168	10.19	20240909	2555	-49.63	20240219	1168	10.19	20240909	2.38	N	008700	500	385 억	3617218	N	N	25	N	N
124	20241107	140226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1299	19	2	1.48	691533987	530559	353.72	1281	1365	1275	1664	896	1280	1303.41	4.69	-65929	1334	1307	1293	1266	1252	1300	1259	386	384	500	940	1	1	77124820	1002	14.12	0.94	12	0.69	92.00	1381.00	2555	20240219	-49.16	1168	20240909	11.22	2555	-49.16	20240219	1168	11.22	20240909	2555	-49.16	20240219	1168	11.22	20240909	2.38	N	008700	500	385 억	3617218	N	N	25	N	N
125	20241107	130226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1300	20	2	1.56	676931986	519290	346.21	1281	1365	1275	1664	896	1280	1303.57	4.69	-72673	1334	1307	1293	1266	1252	1300	1259	386	384	500	940	1	1	77124820	1003	14.13	0.94	12	0.67	92.00	1381.00	2555	20240219	-49.12	1168	20240909	11.30	2555	-49.12	20240219	1168	11.30	20240909	2555	-49.12	20240219	1168	11.30	20240909	2.38	N	008700	500	385 억	3617218	N	N	25	N	N
126	20241107	120225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1290	10	2	0.78	649112947	497805	331.89	1281	1365	1275	1664	896	1280	1303.95	4.69	-84264	1334	1307	1293	1266	1252	1300	1259	386	384	500	940	1	1	77124820	995	14.02	0.93	12	0.65	92.00	1381.00	2555	20240219	-49.51	1168	20240909	10.45	2555	-49.51	20240219	1168	10.45	20240909	2555	-49.51	20240219	1168	10.45	20240909	2.38	N	008700	500	385 억	3617218	N	N	25	N	N
127	20241107	110224	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1281	1	2	0.08	590747235	452579	301.73	1281	1365	1275	1664	896	1280	1305.29	4.69	-94707	1334	1307	1293	1266	1252	1300	1259	386	384	500	940	1	1	77124820	988	13.92	0.93	12	0.59	92.00	1381.00	2555	20240219	-49.86	1168	20240909	9.67	2555	-49.86	20240219	1168	9.67	20240909	2555	-49.86	20240219	1168	9.67	20240909	2.38	N	008700	500	385 억	3617218	N	N	25	N	N
128	20241107	100224	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1286	6	2	0.47	538125643	411431	274.30	1281	1365	1275	1664	896	1280	1307.94	4.69	-98731	1334	1307	1293	1266	1252	1300	1259	386	384	500	940	1	1	77124820	992	13.98	0.93	12	0.53	92.00	1381.00	2555	20240219	-49.67	1168	20240909	10.10	2555	-49.67	20240219	1168	10.10	20240909	2555	-49.67	20240219	1168	10.10	20240909	2.38	N	008700	500	385 억	3617218	N	N	25	N	N
129	20241107	090224	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1285	5	2	0.39	644351	503	0.34	1281	1285	1281	1664	896	1280	1281.02	4.69	1	1334	1307	1293	1266	1252	1300	1259	386	384	500	940	1	1	77124820	991	13.97	0.93	12	0.00	92.00	1381.00	2555	20240219	-49.71	1168	20240909	10.02	2555	-49.71	20240219	1168	10.02	20240909	2555	-49.71	20240219	1168	10.02	20240909	2.38	N	008700	500	385 억	3617218	N	N	25	N	N
130	20241106	160225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1280	-22	5	-1.69	186732232	144516	130.76	1320	1320	1279	1692	912	1302	1292.12	4.76	-53509	1324	1312	1294	1282	1264	1319	1289	386	390	500	960	1	1	77124820	987	13.91	0.93	12	0.19	92.00	1381.00	2555	20240219	-49.90	1168	20240909	9.59	2555	-49.90	20240219	1168	9.59	20240909	2555	-49.90	20240219	1168	9.59	20240909	2.40	N	008700	500	385 억	3673630	N	N	25	N	N
131	20241106	150231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1281	-21	5	-1.61	173540891	134216	121.44	1320	1320	1279	1692	912	1302	1293.00	4.76	-51824	1324	1312	1294	1282	1264	1319	1289	386	390	500	960	1	1	77124820	988	13.92	0.93	12	0.17	92.00	1381.00	2555	20240219	-49.86	1168	20240909	9.67	2555	-49.86	20240219	1168	9.67	20240909	2555	-49.86	20240219	1168	9.67	20240909	2.40	N	008700	500	385 억	3673630	N	N	6	N	N
132	20241106	140230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1279	-23	5	-1.77	163724272	126550	114.50	1320	1320	1279	1692	912	1302	1293.75	4.76	-48892	1324	1312	1294	1282	1264	1319	1289	386	390	500	960	1	1	77124820	986	13.90	0.93	12	0.16	92.00	1381.00	2555	20240219	-49.94	1168	20240909	9.50	2555	-49.94	20240219	1168	9.50	20240909	2555	-49.94	20240219	1168	9.50	20240909	2.40	N	008700	500	385 억	3673630	N	N	6	N	N
133	20241106	130229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1284	-18	5	-1.38	124248288	95756	86.64	1320	1320	1282	1692	912	1302	1297.55	4.76	-47549	1324	1312	1294	1282	1264	1319	1289	386	390	500	960	1	1	77124820	990	13.96	0.93	12	0.12	92.00	1381.00	2555	20240219	-49.75	1168	20240909	9.93	2555	-49.75	20240219	1168	9.93	20240909	2555	-49.75	20240219	1168	9.93	20240909	2.40	N	008700	500	385 억	3673630	N	N	6	N	N
134	20241106	120224	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1296	-6	5	-0.46	78573933	60300	54.56	1320	1320	1290	1692	912	1302	1303.05	4.76	-19742	1324	1312	1294	1282	1264	1319	1289	386	390	500	960	1	1	77124820	1000	14.09	0.94	12	0.08	92.00	1381.00	2555	20240219	-49.28	1168	20240909	10.96	2555	-49.28	20240219	1168	10.96	20240909	2555	-49.28	20240219	1168	10.96	20240909	2.40	N	008700	500	385 억	3673630	N	N	6	N	N
135	20241106	110227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1295	-7	5	-0.54	53588889	40989	37.09	1320	1320	1295	1692	912	1302	1307.40	4.76	-18458	1324	1312	1294	1282	1264	1319	1289	386	390	500	960	1	1	77124820	999	14.08	0.94	12	0.05	92.00	1381.00	2555	20240219	-49.32	1168	20240909	10.87	2555	-49.32	20240219	1168	10.87	20240909	2555	-49.32	20240219	1168	10.87	20240909	2.40	N	008700	500	385 억	3673630	N	N	6	N	N
136	20241106	100226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1309	7	2	0.54	30695898	23418	21.19	1320	1320	1307	1692	912	1302	1310.78	4.76	-12485	1324	1312	1294	1282	1264	1319	1289	386	390	500	960	1	1	77124820	1010	14.23	0.95	12	0.03	92.00	1381.00	2555	20240219	-48.77	1168	20240909	12.07	2555	-48.77	20240219	1168	12.07	20240909	2555	-48.77	20240219	1168	12.07	20240909	2.40	N	008700	500	385 억	3673630	N	N	6	N	N
137	20241106	090225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1315	13	2	1.00	3944071	2988	2.70	1320	1320	1315	1692	912	1302	1319.97	4.76	-752	1324	1312	1294	1282	1264	1319	1289	386	390	500	960	1	1	77124820	1014	14.29	0.95	12	0.00	92.00	1381.00	2555	20240219	-48.53	1168	20240909	12.59	2555	-48.53	20240219	1168	12.59	20240909	2555	-48.53	20240219	1168	12.59	20240909	2.40	N	008700	500	385 억	3673630	N	N	6	N	N
138	20241105	160222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1302	13	2	1.01	142735151	110053	70.06	1299	1306	1276	1675	903	1289	1296.89	4.74	17214	1318	1303	1274	1259	1230	1311	1267	386	386	500	950	1	1	77124820	1004	14.15	0.94	12	0.14	92.00	1381.00	2555	20240219	-49.04	1168	20240909	11.47	2555	-49.04	20240219	1168	11.47	20240909	2555	-49.04	20240219	1168	11.47	20240909	2.40	N	008700	500	385 억	3652754	N	N	6	N	N
139	20241105	150226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1302	13	2	1.01	134275625	103556	65.92	1299	1306	1276	1675	903	1289	1296.65	4.74	17724	1318	1303	1274	1259	1230	1311	1267	386	386	500	950	1	1	77124820	1004	14.15	0.94	12	0.13	92.00	1381.00	2555	20240219	-49.04	1168	20240909	11.47	2555	-49.04	20240219	1168	11.47	20240909	2555	-49.04	20240219	1168	11.47	20240909	2.40	N	008700	500	385 억	3652754	N	N	5	N	N
140	20241105	140223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1296	7	2	0.54	130686488	100795	64.16	1299	1306	1276	1675	903	1289	1296.56	4.74	17718	1318	1303	1274	1259	1230	1311	1267	386	386	500	950	1	1	77124820	1000	14.09	0.94	12	0.13	92.00	1381.00	2555	20240219	-49.28	1168	20240909	10.96	2555	-49.28	20240219	1168	10.96	20240909	2555	-49.28	20240219	1168	10.96	20240909	2.40	N	008700	500	385 억	3652754	N	N	5	N	N
141	20241105	130223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1304	15	2	1.16	122687795	94645	60.25	1299	1306	1276	1675	903	1289	1296.29	4.74	17342	1318	1303	1274	1259	1230	1311	1267	386	386	500	950	1	1	77124820	1006	14.17	0.94	12	0.12	92.00	1381.00	2555	20240219	-48.96	1168	20240909	11.64	2555	-48.96	20240219	1168	11.64	20240909	2555	-48.96	20240219	1168	11.64	20240909	2.40	N	008700	500	385 억	3652754	N	N	5	N	N
142	20241105	120223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1291	2	2	0.16	80927351	62468	39.77	1299	1306	1276	1675	903	1289	1295.50	4.74	8248	1318	1303	1274	1259	1230	1311	1267	386	386	500	950	1	1	77124820	996	14.03	0.93	12	0.08	92.00	1381.00	2555	20240219	-49.47	1168	20240909	10.53	2555	-49.47	20240219	1168	10.53	20240909	2555	-49.47	20240219	1168	10.53	20240909	2.40	N	008700	500	385 억	3652754	N	N	5	N	N
143	20241105	110219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1290	1	2	0.08	72623393	56027	35.67	1299	1306	1276	1675	903	1289	1296.22	4.74	8919	1318	1303	1274	1259	1230	1311	1267	386	386	500	950	1	1	77124820	995	14.02	0.93	12	0.07	92.00	1381.00	2555	20240219	-49.51	1168	20240909	10.45	2555	-49.51	20240219	1168	10.45	20240909	2555	-49.51	20240219	1168	10.45	20240909	2.40	N	008700	500	385 억	3652754	N	N	5	N	N
144	20241105	100221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1301	12	2	0.93	46927325	36110	22.99	1299	1306	1276	1675	903	1289	1299.57	4.74	10102	1318	1303	1274	1259	1230	1311	1267	386	386	500	950	1	1	77124820	1003	14.14	0.94	12	0.05	92.00	1381.00	2555	20240219	-49.08	1168	20240909	11.39	2555	-49.08	20240219	1168	11.39	20240909	2555	-49.08	20240219	1168	11.39	20240909	2.40	N	008700	500	385 억	3652754	N	N	5	N	N
145	20241105	090221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1292	3	2	0.23	1741945	1341	0.85	1299	1299	1292	1675	903	1289	1298.99	4.74	-2	1318	1303	1274	1259	1230	1311	1267	386	386	500	950	1	1	77124820	996	14.04	0.94	12	0.00	92.00	1381.00	2555	20240219	-49.43	1168	20240909	10.62	2555	-49.43	20240219	1168	10.62	20240909	2555	-49.43	20240219	1168	10.62	20240909	2.40	N	008700	500	385 억	3652754	N	N	5	N	N
146	20241104	160220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1289	39	2	3.12	199254567	156441	102.37	1250	1289	1245	1625	875	1250	1273.57	4.67	49533	1272	1260	1255	1243	1238	1258	1241	386	375	500	920	1	1	77124820	994	14.01	0.93	12	0.20	92.00	1381.00	2555	20240219	-49.55	1168	20240909	10.36	2555	-49.55	20240219	1168	10.36	20240909	2555	-49.55	20240219	1168	10.36	20240909	2.41	N	008700	500	385 억	3599985	N	N	5	N	N
147	20241104	150223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1285	35	2	2.80	185350883	145638	95.30	1250	1289	1245	1625	875	1250	1272.68	4.67	44847	1272	1260	1255	1243	1238	1258	1241	386	375	500	920	1	1	77124820	991	13.97	0.93	12	0.19	92.00	1381.00	2555	20240219	-49.71	1168	20240909	10.02	2555	-49.71	20240219	1168	10.02	20240909	2555	-49.71	20240219	1168	10.02	20240909	2.41	N	008700	500	385 억	3599985	N	N	3	N	N
148	20241104	140221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1285	35	2	2.80	168657260	132669	86.81	1250	1287	1245	1625	875	1250	1271.26	4.67	41962	1272	1260	1255	1243	1238	1258	1241	386	375	500	920	1	1	77124820	991	13.97	0.93	12	0.17	92.00	1381.00	2555	20240219	-49.71	1168	20240909	10.02	2555	-49.71	20240219	1168	10.02	20240909	2555	-49.71	20240219	1168	10.02	20240909	2.41	N	008700	500	385 억	3599985	N	N	3	N	N
149	20241104	130201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1277	27	2	2.16	119379321	94237	61.67	1250	1279	1245	1625	875	1250	1266.80	4.67	28755	1272	1260	1255	1243	1238	1258	1241	386	375	500	920	1	1	77124820	985	13.88	0.92	12	0.12	92.00	1381.00	2555	20240219	-50.02	1168	20240909	9.33	2555	-50.02	20240219	1168	9.33	20240909	2555	-50.02	20240219	1168	9.33	20240909	2.41	N	008700	500	385 억	3599985	N	N	3	N	N
150	20241104	120219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1275	25	2	2.00	111539916	88088	57.64	1250	1279	1245	1625	875	1250	1266.23	4.67	29457	1272	1260	1255	1243	1238	1258	1241	386	375	500	920	1	1	77124820	983	13.86	0.92	12	0.11	92.00	1381.00	2555	20240219	-50.10	1168	20240909	9.16	2555	-50.10	20240219	1168	9.16	20240909	2555	-50.10	20240219	1168	9.16	20240909	2.41	N	008700	500	385 억	3599985	N	N	3	N	N
151	20241104	110218	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1278	28	2	2.24	103009299	81393	53.26	1250	1279	1245	1625	875	1250	1265.58	4.67	27452	1272	1260	1255	1243	1238	1258	1241	386	375	500	920	1	1	77124820	986	13.89	0.93	12	0.11	92.00	1381.00	2555	20240219	-49.98	1168	20240909	9.42	2555	-49.98	20240219	1168	9.42	20240909	2555	-49.98	20240219	1168	9.42	20240909	2.41	N	008700	500	385 억	3599985	N	N	3	N	N
152	20241104	100217	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1266	16	2	1.28	56205633	44636	29.21	1250	1268	1245	1625	875	1250	1259.20	4.67	4014	1272	1260	1255	1243	1238	1258	1241	386	375	500	920	1	1	77124820	976	13.76	0.92	12	0.06	92.00	1381.00	2555	20240219	-50.45	1168	20240909	8.39	2555	-50.45	20240219	1168	8.39	20240909	2555	-50.45	20240219	1168	8.39	20240909	2.41	N	008700	500	385 억	3599985	N	N	3	N	N
153	20241104	090217	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1250	0	3	0.00	1976250	1581	1.03	1250	1250	1250	1625	875	1250	1250.00	4.67	216	1272	1260	1255	1243	1238	1258	1241	386	375	500	920	1	1	77124820	964	13.59	0.91	12	0.00	92.00	1381.00	2555	20240219	-51.08	1168	20240909	7.02	2555	-51.08	20240219	1168	7.02	20240909	2555	-51.08	20240219	1168	7.02	20240909	2.41	N	008700	500	385 억	3599985	N	N	3	N	N
154	20241101	160212	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1250	-25	5	-1.96	191701418	152730	119.21	1256	1267	1250	1657	893	1275	1255.17	4.75	-45794	1304	1289	1265	1250	1226	1297	1258	386	382	500	940	1	1	77124820	964	13.59	0.91	12	0.20	92.00	1381.00	2555	20240219	-51.08	1168	20240909	7.02	2555	-51.08	20240219	1168	7.02	20240909	2555	-51.08	20240219	1168	7.02	20240909	2.44	N	008700	500	385 억	3661211	N	N	3	N	N
155	20241101	150218	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1255	-20	5	-1.57	120562680	95933	74.88	1256	1267	1254	1657	893	1275	1256.74	4.75	-29488	1304	1289	1265	1250	1226	1297	1258	386	382	500	940	1	1	77124820	968	13.64	0.91	12	0.12	92.00	1381.00	2555	20240219	-50.88	1168	20240909	7.45	2555	-50.88	20240219	1168	7.45	20240909	2555	-50.88	20240219	1168	7.45	20240909	2.44	N	008700	500	385 억	3661211	N	N	2	N	N
156	20241101	140214	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1255	-20	5	-1.57	83124920	66097	51.59	1256	1267	1254	1657	893	1275	1257.62	4.75	-26206	1304	1289	1265	1250	1226	1297	1258	386	382	500	940	1	1	77124820	968	13.64	0.91	12	0.09	92.00	1381.00	2555	20240219	-50.88	1168	20240909	7.45	2555	-50.88	20240219	1168	7.45	20240909	2555	-50.88	20240219	1168	7.45	20240909	2.44	N	008700	500	385 억	3661211	N	N	2	N	N
157	20241101	130228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1258	-17	5	-1.33	57538183	45719	35.68	1256	1267	1255	1657	893	1275	1258.52	4.75	-11586	1304	1289	1265	1250	1226	1297	1258	386	382	500	940	1	1	77124820	970	13.67	0.91	12	0.06	92.00	1381.00	2555	20240219	-50.76	1168	20240909	7.71	2555	-50.76	20240219	1168	7.71	20240909	2555	-50.76	20240219	1168	7.71	20240909	2.44	N	008700	500	385 억	3661211	N	N	2	N	N
158	20241101	120230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1261	-14	5	-1.10	53666451	42638	33.28	1256	1267	1255	1657	893	1275	1258.65	4.75	-11527	1304	1289	1265	1250	1226	1297	1258	386	382	500	940	1	1	77124820	973	13.71	0.91	12	0.06	92.00	1381.00	2555	20240219	-50.65	1168	20240909	7.96	2555	-50.65	20240219	1168	7.96	20240909	2555	-50.65	20240219	1168	7.96	20240909	2.44	N	008700	500	385 억	3661211	N	N	2	N	N
159	20241101	110228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1255	-20	5	-1.57	51500219	40918	31.94	1256	1267	1255	1657	893	1275	1258.62	4.75	-10557	1304	1289	1265	1250	1226	1297	1258	386	382	500	940	1	1	77124820	968	13.64	0.91	12	0.05	92.00	1381.00	2555	20240219	-50.88	1168	20240909	7.45	2555	-50.88	20240219	1168	7.45	20240909	2555	-50.88	20240219	1168	7.45	20240909	2.44	N	008700	500	385 억	3661211	N	N	2	N	N
160	20241101	100229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1263	-12	5	-0.94	26870610	21318	16.64	1256	1267	1256	1657	893	1275	1260.47	4.75	-4818	1304	1289	1265	1250	1226	1297	1258	386	382	500	940	1	1	77124820	974	13.73	0.91	12	0.03	92.00	1381.00	2555	20240219	-50.57	1168	20240909	8.13	2555	-50.57	20240219	1168	8.13	20240909	2555	-50.57	20240219	1168	8.13	20240909	2.44	N	008700	500	385 억	3661211	N	N	2	N	N
161	20241101	090228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1258	-17	5	-1.33	6036446	4805	3.75	1256	1258	1256	1657	893	1275	1256.28	4.75	-142	1304	1289	1265	1250	1226	1297	1258	386	382	500	940	1	1	77124820	970	13.67	0.91	12	0.01	92.00	1381.00	2555	20240219	-50.76	1168	20240909	7.71	2555	-50.76	20240219	1168	7.71	20240909	2555	-50.76	20240219	1168	7.71	20240909	2.44	N	008700	500	385 억	3661211	N	N	2	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History