KissMeData/011230/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

68 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	160306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3190	210	2	7.05	13325033040	3803171	2281.08	3390	3725	3180	3870	2090	2980	3503.80	3.00	-27289	3120	3050	3000	2930	2880	3025	2905	169	890	1000	1840	5	1	16902700	539	-7.00	2.25	12	22.50	-456.00	1419.00	5460	20240219	-41.58	2490	20241113	28.11	5460	-41.58	20240219	2490	28.11	20241113	5460	-41.58	20240219	2490	28.11	20241113	0.00	N	011230	1000	169 억	507838	N	N	1	N	N
3	20241129	150308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3205	225	2	7.55	13103922035	3734182	2239.70	3390	3725	3185	3870	2090	2980	3509.18	3.00	-26488	3120	3050	3000	2930	2880	3025	2905	169	890	1000	1840	5	1	16902700	542	-7.03	2.26	12	22.09	-456.00	1419.00	5460	20240219	-41.30	2490	20241113	28.71	5460	-41.30	20240219	2490	28.71	20241113	5460	-41.30	20240219	2490	28.71	20241113	0.00	N	011230	1000	169 억	507838	N	N	1	N	N
4	20241129	140307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3365	385	2	12.92	12206805470	3464916	2078.20	3390	3725	3295	3870	2090	2980	3522.97	3.00	-26029	3120	3050	3000	2930	2880	3025	2905	169	890	1000	1840	5	1	16902700	569	-7.38	2.37	12	20.50	-456.00	1419.00	5460	20240219	-38.37	2490	20241113	35.14	5460	-38.37	20240219	2490	35.14	20241113	5460	-38.37	20240219	2490	35.14	20241113	0.00	N	011230	1000	169 억	507838	N	N	1	N	N
5	20241129	130309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3435	455	2	15.27	11894737310	3373848	2023.58	3390	3725	3295	3870	2090	2980	3525.57	3.00	-26760	3120	3050	3000	2930	2880	3025	2905	169	890	1000	1840	5	1	16902700	581	-7.53	2.42	12	19.96	-456.00	1419.00	5460	20240219	-37.09	2490	20241113	37.95	5460	-37.09	20240219	2490	37.95	20241113	5460	-37.09	20240219	2490	37.95	20241113	0.00	N	011230	1000	169 억	507838	N	N	1	N	N
6	20241129	120310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3415	435	2	14.60	11248624640	3186752	1911.36	3390	3725	3295	3870	2090	2980	3529.81	3.00	-24289	3120	3050	3000	2930	2880	3025	2905	169	890	1000	1840	5	1	16902700	577	-7.49	2.41	12	18.85	-456.00	1419.00	5460	20240219	-37.45	2490	20241113	37.15	5460	-37.45	20240219	2490	37.15	20241113	5460	-37.45	20240219	2490	37.15	20241113	0.00	N	011230	1000	169 억	507838	N	N	1	N	N
7	20241129	110309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3455	475	2	15.94	10675547450	3018192	1810.26	3390	3725	3295	3870	2090	2980	3537.07	3.00	-26743	3120	3050	3000	2930	2880	3025	2905	169	890	1000	1840	5	1	16902700	584	-7.58	2.43	12	17.86	-456.00	1419.00	5460	20240219	-36.72	2490	20241113	38.76	5460	-36.72	20240219	2490	38.76	20241113	5460	-36.72	20240219	2490	38.76	20241113	0.00	N	011230	1000	169 억	507838	N	N	1	N	N
8	20241129	100309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3440	460	2	15.44	8998123380	2529894	1517.39	3390	3725	3295	3870	2090	2980	3556.72	3.00	-23911	3120	3050	3000	2930	2880	3025	2905	169	890	1000	1840	5	1	16902700	581	-7.54	2.42	12	14.97	-456.00	1419.00	5460	20240219	-37.00	2490	20241113	38.15	5460	-37.00	20240219	2490	38.15	20241113	5460	-37.00	20240219	2490	38.15	20241113	0.00	N	011230	1000	169 억	507838	N	N	1	N	N
9	20241129	090309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3305	325	2	10.91	652391040	193601	116.12	3390	3405	3295	3870	2090	2980	3369.77	3.00	-8285	3120	3050	3000	2930	2880	3025	2905	169	890	1000	1840	5	1	16902700	559	-7.25	2.33	12	1.15	-456.00	1419.00	5460	20240219	-39.47	2490	20241113	32.73	5460	-39.47	20240219	2490	32.73	20241113	5460	-39.47	20240219	2490	32.73	20241113	0.00	N	011230	1000	169 억	507838	N	N	1	N	N
10	20241128	160306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2980	-40	5	-1.32	322864485	107498	78.53	3040	3070	2950	3925	2115	3020	3003.99	3.02	1012	3163	3091	3053	2981	2943	3072	2962	169	905	1000	1870	5	1	16902700	504	-6.54	2.10	12	0.64	-456.00	1419.00	5460	20240219	-45.42	2490	20241113	19.68	5460	-45.42	20240219	2490	19.68	20241113	5460	-45.42	20240219	2490	19.68	20241113	0.00	N	011230	1000	169 억	511077	N	N	1	N	N
11	20241128	150312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2990	-30	5	-0.99	292400365	97286	71.07	3040	3070	2950	3925	2115	3020	3005.57	3.02	1514	3163	3091	3053	2981	2943	3072	2962	169	905	1000	1870	5	1	16902700	505	-6.56	2.11	12	0.58	-456.00	1419.00	5460	20240219	-45.24	2490	20241113	20.08	5460	-45.24	20240219	2490	20.08	20241113	5460	-45.24	20240219	2490	20.08	20241113	0.00	N	011230	1000	169 억	511077	N	N	0	N	N
12	20241128	140313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2965	-55	5	-1.82	258776440	85994	62.82	3040	3070	2965	3925	2115	3020	3009.24	3.02	2743	3163	3091	3053	2981	2943	3072	2962	169	905	1000	1870	5	1	16902700	501	-6.50	2.09	12	0.51	-456.00	1419.00	5460	20240219	-45.70	2490	20241113	19.08	5460	-45.70	20240219	2490	19.08	20241113	5460	-45.70	20240219	2490	19.08	20241113	0.00	N	011230	1000	169 억	511077	N	N	0	N	N
13	20241128	130309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3020	0	3	0.00	224655895	74524	54.44	3040	3070	2970	3925	2115	3020	3014.54	3.02	1876	3163	3091	3053	2981	2943	3072	2962	169	905	1000	1870	5	1	16902700	510	-6.62	2.13	12	0.44	-456.00	1419.00	5460	20240219	-44.69	2490	20241113	21.29	5460	-44.69	20240219	2490	21.29	20241113	5460	-44.69	20240219	2490	21.29	20241113	0.00	N	011230	1000	169 억	511077	N	N	0	N	N
14	20241128	120310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3000	-20	5	-0.66	165300380	54712	39.97	3040	3070	2980	3925	2115	3020	3021.28	3.02	1675	3163	3091	3053	2981	2943	3072	2962	169	905	1000	1870	5	1	16902700	507	-6.58	2.11	12	0.32	-456.00	1419.00	5460	20240219	-45.05	2490	20241113	20.48	5460	-45.05	20240219	2490	20.48	20241113	5460	-45.05	20240219	2490	20.48	20241113	0.00	N	011230	1000	169 억	511077	N	N	0	N	N
15	20241128	110314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3020	0	3	0.00	86550375	28560	20.86	3040	3070	3020	3925	2115	3020	3030.48	3.02	2957	3163	3091	3053	2981	2943	3072	2962	169	905	1000	1870	5	1	16902700	510	-6.62	2.13	12	0.17	-456.00	1419.00	5460	20240219	-44.69	2490	20241113	21.29	5460	-44.69	20240219	2490	21.29	20241113	5460	-44.69	20240219	2490	21.29	20241113	0.00	N	011230	1000	169 억	511077	N	N	0	N	N
16	20241128	100310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3040	20	2	0.66	56613945	18659	13.63	3040	3070	3020	3925	2115	3020	3034.14	3.02	2774	3163	3091	3053	2981	2943	3072	2962	169	905	1000	1870	5	1	16902700	514	-6.67	2.14	12	0.11	-456.00	1419.00	5460	20240219	-44.32	2490	20241113	22.09	5460	-44.32	20240219	2490	22.09	20241113	5460	-44.32	20240219	2490	22.09	20241113	0.00	N	011230	1000	169 억	511077	N	N	0	N	N
17	20241128	090309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3030	10	2	0.33	3146520	1037	0.76	3040	3045	3030	3925	2115	3020	3034.25	3.02	-10	3163	3091	3053	2981	2943	3072	2962	169	905	1000	1870	5	1	16902700	512	-6.64	2.14	12	0.01	-456.00	1419.00	5460	20240219	-44.51	2490	20241113	21.69	5460	-44.51	20240219	2490	21.69	20241113	5460	-44.51	20240219	2490	21.69	20241113	0.00	N	011230	1000	169 억	511077	N	N	0	N	N
18	20241127	160303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3020	-100	5	-3.21	415348930	136208	30.97	3120	3125	3015	4055	2185	3120	3049.35	3.06	-6541	3413	3266	3043	2896	2673	3340	2970	169	935	1000	1930	5	1	16902700	510	-6.62	2.13	12	0.81	-456.00	1419.00	5460	20240219	-44.69	2490	20241113	21.29	5460	-44.69	20240219	2490	21.29	20241113	5460	-44.69	20240219	2490	21.29	20241113	0.00	N	011230	1000	169 억	516806	N	N	2	N	N
19	20241127	150307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3045	-75	5	-2.40	391278375	128244	29.16	3120	3125	3015	4055	2185	3120	3051.03	3.06	-6988	3413	3266	3043	2896	2673	3340	2970	169	935	1000	1930	5	1	16902700	515	-6.68	2.15	12	0.76	-456.00	1419.00	5460	20240219	-44.23	2490	20241113	22.29	5460	-44.23	20240219	2490	22.29	20241113	5460	-44.23	20240219	2490	22.29	20241113	0.00	N	011230	1000	169 억	516806	N	N	2	N	N
20	20241127	140307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3040	-80	5	-2.56	362963150	118914	27.04	3120	3125	3015	4055	2185	3120	3052.29	3.06	-7149	3413	3266	3043	2896	2673	3340	2970	169	935	1000	1930	5	1	16902700	514	-6.67	2.14	12	0.70	-456.00	1419.00	5460	20240219	-44.32	2490	20241113	22.09	5460	-44.32	20240219	2490	22.09	20241113	5460	-44.32	20240219	2490	22.09	20241113	0.00	N	011230	1000	169 억	516806	N	N	2	N	N
21	20241127	130304	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3040	-80	5	-2.56	308947950	101106	22.99	3120	3125	3020	4055	2185	3120	3055.66	3.06	-6645	3413	3266	3043	2896	2673	3340	2970	169	935	1000	1930	5	1	16902700	514	-6.67	2.14	12	0.60	-456.00	1419.00	5460	20240219	-44.32	2490	20241113	22.09	5460	-44.32	20240219	2490	22.09	20241113	5460	-44.32	20240219	2490	22.09	20241113	0.00	N	011230	1000	169 억	516806	N	N	2	N	N
22	20241127	120308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3045	-75	5	-2.40	272349545	89037	20.25	3120	3125	3020	4055	2185	3120	3058.81	3.06	-5137	3413	3266	3043	2896	2673	3340	2970	169	935	1000	1930	5	1	16902700	515	-6.68	2.15	12	0.53	-456.00	1419.00	5460	20240219	-44.23	2490	20241113	22.29	5460	-44.23	20240219	2490	22.29	20241113	5460	-44.23	20240219	2490	22.29	20241113	0.00	N	011230	1000	169 억	516806	N	N	2	N	N
23	20241127	110308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3045	-75	5	-2.40	264678175	86520	19.67	3120	3125	3020	4055	2185	3120	3059.13	3.06	-5492	3413	3266	3043	2896	2673	3340	2970	169	935	1000	1930	5	1	16902700	515	-6.68	2.15	12	0.51	-456.00	1419.00	5460	20240219	-44.23	2490	20241113	22.29	5460	-44.23	20240219	2490	22.29	20241113	5460	-44.23	20240219	2490	22.29	20241113	0.00	N	011230	1000	169 억	516806	N	N	2	N	N
24	20241127	100307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3100	-20	5	-0.64	200986400	65683	14.94	3120	3125	3020	4055	2185	3120	3059.91	3.06	-3348	3413	3266	3043	2896	2673	3340	2970	169	935	1000	1930	5	1	16902700	524	-6.80	2.18	12	0.39	-456.00	1419.00	5460	20240219	-43.22	2490	20241113	24.50	5460	-43.22	20240219	2490	24.50	20241113	5460	-43.22	20240219	2490	24.50	20241113	0.00	N	011230	1000	169 억	516806	N	N	2	N	N
25	20241127	090307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3045	-75	5	-2.40	43737730	14206	3.23	3120	3120	3040	4055	2185	3120	3078.71	3.06	-270	3413	3266	3043	2896	2673	3340	2970	169	935	1000	1930	5	1	16902700	515	-6.68	2.15	12	0.08	-456.00	1419.00	5460	20240219	-44.23	2490	20241113	22.29	5460	-44.23	20240219	2490	22.29	20241113	5460	-44.23	20240219	2490	22.29	20241113	0.00	N	011230	1000	169 억	516806	N	N	2	N	N
26	20241126	160307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3120	255	2	8.90	1311136240	433405	681.26	2910	3190	2820	3720	2010	2865	3025.09	2.99	11389	3008	2936	2818	2746	2628	2972	2782	169	855	1000	1770	5	1	16902700	527	-6.84	2.20	12	2.56	-456.00	1419.00	5460	20240219	-42.86	2490	20241113	25.30	5460	-42.86	20240219	2490	25.30	20241113	5460	-42.86	20240219	2490	25.30	20241113	0.00	N	011230	1000	169 억	505515	N	N	2	N	N
27	20241126	150305	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3010	145	2	5.06	832750855	279262	438.97	2910	3130	2820	3720	2010	2865	2981.97	2.99	7086	3008	2936	2818	2746	2628	2972	2782	169	855	1000	1770	5	1	16902700	509	-6.60	2.12	12	1.65	-456.00	1419.00	5460	20240219	-44.87	2490	20241113	20.88	5460	-44.87	20240219	2490	20.88	20241113	5460	-44.87	20240219	2490	20.88	20241113	0.00	N	011230	1000	169 억	505515	N	N	0	N	N
28	20241126	140305	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2945	80	2	2.79	734681410	246487	387.45	2910	3130	2820	3720	2010	2865	2980.61	2.99	-634	3008	2936	2818	2746	2628	2972	2782	169	855	1000	1770	5	1	16902700	498	-6.46	2.08	12	1.46	-456.00	1419.00	5460	20240219	-46.06	2490	20241113	18.27	5460	-46.06	20240219	2490	18.27	20241113	5460	-46.06	20240219	2490	18.27	20241113	0.00	N	011230	1000	169 억	505515	N	N	0	N	N
29	20241126	130305	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2920	55	2	1.92	712170305	238841	375.43	2910	3130	2820	3720	2010	2865	2981.78	2.99	-1030	3008	2936	2818	2746	2628	2972	2782	169	855	1000	1770	5	1	16902700	494	-6.40	2.06	12	1.41	-456.00	1419.00	5460	20240219	-46.52	2490	20241113	17.27	5460	-46.52	20240219	2490	17.27	20241113	5460	-46.52	20240219	2490	17.27	20241113	0.00	N	011230	1000	169 억	505515	N	N	0	N	N
30	20241126	120307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2950	85	2	2.97	657583440	220215	346.15	2910	3130	2820	3720	2010	2865	2986.10	2.99	-2219	3008	2936	2818	2746	2628	2972	2782	169	855	1000	1770	5	1	16902700	499	-6.47	2.08	12	1.30	-456.00	1419.00	5460	20240219	-45.97	2490	20241113	18.47	5460	-45.97	20240219	2490	18.47	20241113	5460	-45.97	20240219	2490	18.47	20241113	0.00	N	011230	1000	169 억	505515	N	N	0	N	N
31	20241126	110309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2990	125	2	4.36	577764115	193350	303.92	2910	3130	2820	3720	2010	2865	2988.18	2.99	-1505	3008	2936	2818	2746	2628	2972	2782	169	855	1000	1770	5	1	16902700	505	-6.56	2.11	12	1.14	-456.00	1419.00	5460	20240219	-45.24	2490	20241113	20.08	5460	-45.24	20240219	2490	20.08	20241113	5460	-45.24	20240219	2490	20.08	20241113	0.00	N	011230	1000	169 억	505515	N	N	0	N	N
32	20241126	100308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2995	130	2	4.54	417093065	139469	219.23	2910	3130	2820	3720	2010	2865	2990.58	2.99	9124	3008	2936	2818	2746	2628	2972	2782	169	855	1000	1770	5	1	16902700	506	-6.57	2.11	12	0.83	-456.00	1419.00	5460	20240219	-45.15	2490	20241113	20.28	5460	-45.15	20240219	2490	20.28	20241113	5460	-45.15	20240219	2490	20.28	20241113	0.00	N	011230	1000	169 억	505515	N	N	0	N	N
33	20241126	090305	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2855	-10	5	-0.35	18482460	6383	10.03	2910	2915	2850	3720	2010	2865	2895.58	2.99	-966	3008	2936	2818	2746	2628	2972	2782	169	855	1000	1770	5	1	16902700	483	-6.26	2.01	12	0.04	-456.00	1419.00	5460	20240219	-47.71	2490	20241113	14.66	5460	-47.71	20240219	2490	14.66	20241113	5460	-47.71	20240219	2490	14.66	20241113	0.00	N	011230	1000	169 억	505515	N	N	0	N	N
34	20241125	160301	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2865	45	2	1.60	180061245	63559	75.49	2795	2890	2700	3665	1975	2820	2832.98	2.93	10252	2966	2892	2786	2712	2606	2930	2750	169	845	1000	1740	5	1	16902700	484	-6.28	2.02	12	0.38	-456.00	1419.00	5460	20240219	-47.53	2490	20241113	15.06	5460	-47.53	20240219	2490	15.06	20241113	5460	-47.53	20240219	2490	15.06	20241113	0.00	N	011230	1000	169 억	494491	N	N	0	N	N
35	20241125	150305	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2850	30	2	1.06	173285195	61186	72.67	2795	2890	2700	3665	1975	2820	2832.11	2.93	10367	2966	2892	2786	2712	2606	2930	2750	169	845	1000	1740	5	1	16902700	482	-6.25	2.01	12	0.36	-456.00	1419.00	5460	20240219	-47.80	2490	20241113	14.46	5460	-47.80	20240219	2490	14.46	20241113	5460	-47.80	20240219	2490	14.46	20241113	0.00	N	011230	1000	169 억	494491	N	N	0	N	N
36	20241125	140305	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2850	30	2	1.06	149670385	52897	62.83	2795	2890	2700	3665	1975	2820	2829.47	2.93	6602	2966	2892	2786	2712	2606	2930	2750	169	845	1000	1740	5	1	16902700	482	-6.25	2.01	12	0.31	-456.00	1419.00	5460	20240219	-47.80	2490	20241113	14.46	5460	-47.80	20240219	2490	14.46	20241113	5460	-47.80	20240219	2490	14.46	20241113	0.00	N	011230	1000	169 억	494491	N	N	0	N	N
37	20241125	130304	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2855	35	2	1.24	139561830	49353	58.62	2795	2890	2700	3665	1975	2820	2827.83	2.93	5796	2966	2892	2786	2712	2606	2930	2750	169	845	1000	1740	5	1	16902700	483	-6.26	2.01	12	0.29	-456.00	1419.00	5460	20240219	-47.71	2490	20241113	14.66	5460	-47.71	20240219	2490	14.66	20241113	5460	-47.71	20240219	2490	14.66	20241113	0.00	N	011230	1000	169 억	494491	N	N	0	N	N
38	20241125	120305	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2865	45	2	1.60	134579075	47608	56.54	2795	2890	2700	3665	1975	2820	2826.82	2.93	5809	2966	2892	2786	2712	2606	2930	2750	169	845	1000	1740	5	1	16902700	484	-6.28	2.02	12	0.28	-456.00	1419.00	5460	20240219	-47.53	2490	20241113	15.06	5460	-47.53	20240219	2490	15.06	20241113	5460	-47.53	20240219	2490	15.06	20241113	0.00	N	011230	1000	169 억	494491	N	N	0	N	N
39	20241125	110304	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2870	50	2	1.77	117248115	41539	49.34	2795	2890	2700	3665	1975	2820	2822.60	2.93	6033	2966	2892	2786	2712	2606	2930	2750	169	845	1000	1740	5	1	16902700	485	-6.29	2.02	12	0.25	-456.00	1419.00	5460	20240219	-47.44	2490	20241113	15.26	5460	-47.44	20240219	2490	15.26	20241113	5460	-47.44	20240219	2490	15.26	20241113	0.00	N	011230	1000	169 억	494491	N	N	0	N	N
40	20241125	100300	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2830	10	2	0.35	79765705	28469	33.81	2795	2865	2700	3665	1975	2820	2801.84	2.93	7251	2966	2892	2786	2712	2606	2930	2750	169	845	1000	1740	5	1	16902700	478	-6.21	1.99	12	0.17	-456.00	1419.00	5460	20240219	-48.17	2490	20241113	13.65	5460	-48.17	20240219	2490	13.65	20241113	5460	-48.17	20240219	2490	13.65	20241113	0.00	N	011230	1000	169 억	494491	N	N	0	N	N
41	20241125	090300	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2825	5	2	0.18	4110950	1463	1.74	2795	2865	2795	3665	1975	2820	2809.94	2.93	357	2966	2892	2786	2712	2606	2930	2750	169	845	1000	1740	5	1	16902700	478	-6.20	1.99	12	0.01	-456.00	1419.00	5460	20240219	-48.26	2490	20241113	13.45	5460	-48.26	20240219	2490	13.45	20241113	5460	-48.26	20240219	2490	13.45	20241113	0.00	N	011230	1000	169 억	494491	N	N	0	N	N
42	20241122	160252	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2820	35	2	1.26	230708000	83119	64.24	2785	2860	2680	3620	1950	2785	2775.58	2.93	-1252	2941	2862	2821	2742	2701	2842	2722	169	835	1000	1720	5	1	16902700	477	-6.18	1.99	12	0.49	-456.00	1419.00	5460	20240219	-48.35	2490	20241113	13.25	5460	-48.35	20240219	2490	13.25	20241113	5460	-48.35	20240219	2490	13.25	20241113	0.00	N	011230	1000	169 억	495741	N	N	0	N	N
43	20241122	150249	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2810	25	2	0.90	212061660	76501	59.13	2785	2860	2680	3620	1950	2785	2772.01	2.93	-1036	2941	2862	2821	2742	2701	2842	2722	169	835	1000	1720	5	1	16902700	475	-6.16	1.98	12	0.45	-456.00	1419.00	5460	20240219	-48.53	2490	20241113	12.85	5460	-48.53	20240219	2490	12.85	20241113	5460	-48.53	20240219	2490	12.85	20241113	0.00	N	011230	1000	169 억	495741	N	N	0	N	N
44	20241122	140253	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2790	5	2	0.18	190255750	68675	53.08	2785	2860	2680	3620	1950	2785	2770.38	2.93	-1255	2941	2862	2821	2742	2701	2842	2722	169	835	1000	1720	5	1	16902700	472	-6.12	1.97	12	0.41	-456.00	1419.00	5460	20240219	-48.90	2490	20241113	12.05	5460	-48.90	20240219	2490	12.05	20241113	5460	-48.90	20240219	2490	12.05	20241113	0.00	N	011230	1000	169 억	495741	N	N	0	N	N
45	20241122	130252	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2820	35	2	1.26	163141070	58994	45.60	2785	2860	2680	3620	1950	2785	2765.38	2.93	-312	2941	2862	2821	2742	2701	2842	2722	169	835	1000	1720	5	1	16902700	477	-6.18	1.99	12	0.35	-456.00	1419.00	5460	20240219	-48.35	2490	20241113	13.25	5460	-48.35	20240219	2490	13.25	20241113	5460	-48.35	20240219	2490	13.25	20241113	0.00	N	011230	1000	169 억	495741	N	N	0	N	N
46	20241122	120253	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2800	15	2	0.54	151478365	54861	42.40	2785	2860	2680	3620	1950	2785	2761.13	2.93	313	2941	2862	2821	2742	2701	2842	2722	169	835	1000	1720	5	1	16902700	473	-6.14	1.97	12	0.32	-456.00	1419.00	5460	20240219	-48.72	2490	20241113	12.45	5460	-48.72	20240219	2490	12.45	20241113	5460	-48.72	20240219	2490	12.45	20241113	0.00	N	011230	1000	169 억	495741	N	N	0	N	N
47	20241122	110251	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2805	20	2	0.72	103472105	37776	29.20	2785	2805	2680	3620	1950	2785	2739.10	2.93	2576	2941	2862	2821	2742	2701	2842	2722	169	835	1000	1720	5	1	16902700	474	-6.15	1.98	12	0.22	-456.00	1419.00	5460	20240219	-48.63	2490	20241113	12.65	5460	-48.63	20240219	2490	12.65	20241113	5460	-48.63	20240219	2490	12.65	20241113	0.00	N	011230	1000	169 억	495741	N	N	0	N	N
48	20241122	100256	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2780	-5	5	-0.18	85315550	31238	24.14	2785	2785	2680	3620	1950	2785	2731.15	2.93	2946	2941	2862	2821	2742	2701	2842	2722	169	835	1000	1720	5	1	16902700	470	-6.10	1.96	12	0.18	-456.00	1419.00	5460	20240219	-49.08	2490	20241113	11.65	5460	-49.08	20240219	2490	11.65	20241113	5460	-49.08	20240219	2490	11.65	20241113	0.00	N	011230	1000	169 억	495741	N	N	0	N	N
49	20241122	090253	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2750	-35	5	-1.26	24964415	9120	7.05	2785	2785	2680	3620	1950	2785	2737.33	2.93	-397	2941	2862	2821	2742	2701	2842	2722	169	835	1000	1720	5	1	16902700	465	-6.03	1.94	12	0.05	-456.00	1419.00	5460	20240219	-49.63	2490	20241113	10.44	5460	-49.63	20240219	2490	10.44	20241113	5460	-49.63	20240219	2490	10.44	20241113	0.00	N	011230	1000	169 억	495741	N	N	0	N	N
50	20241121	160251	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2785	-110	5	-3.80	358674225	127278	84.88	2895	2900	2780	3760	2030	2895	2818.08	2.95	-2882	3025	2960	2910	2845	2795	2935	2820	169	865	1000	1790	5	1	16902700	471	-6.11	1.96	12	0.75	-456.00	1419.00	5460	20240219	-48.99	2490	20241113	11.85	5460	-48.99	20240219	2490	11.85	20241113	5460	-48.99	20240219	2490	11.85	20241113	0.00	N	011230	1000	169 억	498609	N	N	1	N	N
51	20241121	150256	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2805	-90	5	-3.11	325492095	115378	76.94	2895	2900	2790	3760	2030	2895	2821.09	2.95	-2389	3025	2960	2910	2845	2795	2935	2820	169	865	1000	1790	5	1	16902700	474	-6.15	1.98	12	0.68	-456.00	1419.00	5460	20240219	-48.63	2490	20241113	12.65	5460	-48.63	20240219	2490	12.65	20241113	5460	-48.63	20240219	2490	12.65	20241113	0.00	N	011230	1000	169 억	498609	N	N	1	N	N
52	20241121	140254	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2840	-55	5	-1.90	224427065	79350	52.92	2895	2900	2800	3760	2030	2895	2828.32	2.95	-830	3025	2960	2910	2845	2795	2935	2820	169	865	1000	1790	5	1	16902700	480	-6.23	2.00	12	0.47	-456.00	1419.00	5460	20240219	-47.99	2490	20241113	14.06	5460	-47.99	20240219	2490	14.06	20241113	5460	-47.99	20240219	2490	14.06	20241113	0.00	N	011230	1000	169 억	498609	N	N	1	N	N
53	20241121	130254	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2855	-40	5	-1.38	192665215	68120	45.43	2895	2900	2800	3760	2030	2895	2828.32	2.95	-1979	3025	2960	2910	2845	2795	2935	2820	169	865	1000	1790	5	1	16902700	483	-6.26	2.01	12	0.40	-456.00	1419.00	5460	20240219	-47.71	2490	20241113	14.66	5460	-47.71	20240219	2490	14.66	20241113	5460	-47.71	20240219	2490	14.66	20241113	0.00	N	011230	1000	169 억	498609	N	N	1	N	N
54	20241121	120253	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2830	-65	5	-2.25	182599120	64566	43.06	2895	2900	2800	3760	2030	2895	2828.10	2.95	-1573	3025	2960	2910	2845	2795	2935	2820	169	865	1000	1790	5	1	16902700	478	-6.21	1.99	12	0.38	-456.00	1419.00	5460	20240219	-48.17	2490	20241113	13.65	5460	-48.17	20240219	2490	13.65	20241113	5460	-48.17	20240219	2490	13.65	20241113	0.00	N	011230	1000	169 억	498609	N	N	1	N	N
55	20241121	110253	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2860	-35	5	-1.21	156978720	55535	37.04	2895	2900	2800	3760	2030	2895	2826.66	2.95	-1801	3025	2960	2910	2845	2795	2935	2820	169	865	1000	1790	5	1	16902700	483	-6.27	2.02	12	0.33	-456.00	1419.00	5460	20240219	-47.62	2490	20241113	14.86	5460	-47.62	20240219	2490	14.86	20241113	5460	-47.62	20240219	2490	14.86	20241113	0.00	N	011230	1000	169 억	498609	N	N	1	N	N
56	20241121	100255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2835	-60	5	-2.07	107141740	37885	25.26	2895	2900	2800	3760	2030	2895	2828.08	2.95	-905	3025	2960	2910	2845	2795	2935	2820	169	865	1000	1790	5	1	16902700	479	-6.22	2.00	12	0.22	-456.00	1419.00	5460	20240219	-48.08	2490	20241113	13.86	5460	-48.08	20240219	2490	13.86	20241113	5460	-48.08	20240219	2490	13.86	20241113	0.00	N	011230	1000	169 억	498609	N	N	1	N	N
57	20241121	090253	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2895	0	3	0.00	7020425	2425	1.62	2895	2900	2895	3760	2030	2895	2895.02	2.95	-557	3025	2960	2910	2845	2795	2935	2820	169	865	1000	1790	5	1	16902700	489	-6.35	2.04	12	0.01	-456.00	1419.00	5460	20240219	-46.98	2490	20241113	16.27	5460	-46.98	20240219	2490	16.27	20241113	5460	-46.98	20240219	2490	16.27	20241113	0.00	N	011230	1000	169 억	498609	N	N	1	N	N
58	20241120	160252	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2895	-90	5	-3.02	426340050	147279	68.70	2975	2975	2860	3880	2090	2985	2894.78	3.01	-10115	3161	3072	2986	2897	2811	3030	2855	169	895	1000	1850	5	1	16902700	489	-6.35	2.04	12	0.87	-456.00	1419.00	5460	20240219	-46.98	2490	20241113	16.27	5460	-46.98	20240219	2490	16.27	20241113	5460	-46.98	20240219	2490	16.27	20241113	0.01	N	011230	1000	169 억	508624	N	N	1	N	N
59	20241120	150256	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2875	-110	5	-3.69	396578475	136929	63.87	2975	2975	2860	3880	2090	2985	2896.23	3.01	-8836	3161	3072	2986	2897	2811	3030	2855	169	895	1000	1850	5	1	16902700	486	-6.30	2.03	12	0.81	-456.00	1419.00	5460	20240219	-47.34	2490	20241113	15.46	5460	-47.34	20240219	2490	15.46	20241113	5460	-47.34	20240219	2490	15.46	20241113	0.01	N	011230	1000	169 억	508624	N	N	0	N	N
60	20241120	140257	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2875	-110	5	-3.69	369555805	127533	59.49	2975	2975	2860	3880	2090	2985	2897.73	3.01	-4286	3161	3072	2986	2897	2811	3030	2855	169	895	1000	1850	5	1	16902700	486	-6.30	2.03	12	0.75	-456.00	1419.00	5460	20240219	-47.34	2490	20241113	15.46	5460	-47.34	20240219	2490	15.46	20241113	5460	-47.34	20240219	2490	15.46	20241113	0.01	N	011230	1000	169 억	508624	N	N	0	N	N
61	20241120	130257	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2865	-120	5	-4.02	342372665	118060	55.07	2975	2975	2860	3880	2090	2985	2899.99	3.01	-3213	3161	3072	2986	2897	2811	3030	2855	169	895	1000	1850	5	1	16902700	484	-6.28	2.02	12	0.70	-456.00	1419.00	5460	20240219	-47.53	2490	20241113	15.06	5460	-47.53	20240219	2490	15.06	20241113	5460	-47.53	20240219	2490	15.06	20241113	0.01	N	011230	1000	169 억	508624	N	N	0	N	N
62	20241120	120258	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2910	-75	5	-2.51	260203795	89631	41.81	2975	2975	2860	3880	2090	2985	2903.06	3.01	-2386	3161	3072	2986	2897	2811	3030	2855	169	895	1000	1850	5	1	16902700	492	-6.38	2.05	12	0.53	-456.00	1419.00	5460	20240219	-46.70	2490	20241113	16.87	5460	-46.70	20240219	2490	16.87	20241113	5460	-46.70	20240219	2490	16.87	20241113	0.01	N	011230	1000	169 억	508624	N	N	0	N	N
63	20241120	110257	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2920	-65	5	-2.18	224650140	77434	36.12	2975	2975	2860	3880	2090	2985	2901.18	3.01	158	3161	3072	2986	2897	2811	3030	2855	169	895	1000	1850	5	1	16902700	494	-6.40	2.06	12	0.46	-456.00	1419.00	5460	20240219	-46.52	2490	20241113	17.27	5460	-46.52	20240219	2490	17.27	20241113	5460	-46.52	20240219	2490	17.27	20241113	0.01	N	011230	1000	169 억	508624	N	N	0	N	N
64	20241120	100255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2890	-95	5	-3.18	198180975	68349	31.88	2975	2975	2860	3880	2090	2985	2899.54	3.01	1322	3161	3072	2986	2897	2811	3030	2855	169	895	1000	1850	5	1	16902700	488	-6.34	2.04	12	0.40	-456.00	1419.00	5460	20240219	-47.07	2490	20241113	16.06	5460	-47.07	20240219	2490	16.06	20241113	5460	-47.07	20240219	2490	16.06	20241113	0.01	N	011230	1000	169 억	508624	N	N	0	N	N
65	20241120	090255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2970	-15	5	-0.50	9927745	3351	1.56	2975	2975	2935	3880	2090	2985	2962.62	3.01	121	3161	3072	2986	2897	2811	3030	2855	169	895	1000	1850	5	1	16902700	502	-6.51	2.09	12	0.02	-456.00	1419.00	5460	20240219	-45.60	2490	20241113	19.28	5460	-45.60	20240219	2490	19.28	20241113	5460	-45.60	20240219	2490	19.28	20241113	0.01	N	011230	1000	169 억	508624	N	N	0	N	N
66	20241119	160245	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2985	-90	5	-2.93	631909780	212507	24.75	3075	3075	2900	3995	2155	3075	2973.59	2.97	6953	3485	3280	3000	2795	2515	3382	2897	169	920	1000	1900	5	1	16902700	505	-6.55	2.10	12	1.26	-456.00	1419.00	5460	20240219	-45.33	2490	20241113	19.88	5460	-45.33	20240219	2490	19.88	20241113	5460	-45.33	20240219	2490	19.88	20241113	0.00	N	011230	1000	169 억	501682	N	N	6	N	N
67	20241119	150247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2960	-115	5	-3.74	599905510	201756	23.49	3075	3075	2900	3995	2155	3075	2973.42	2.97	9476	3485	3280	3000	2795	2515	3382	2897	169	920	1000	1900	5	1	16902700	500	-6.49	2.09	12	1.19	-456.00	1419.00	5460	20240219	-45.79	2490	20241113	18.88	5460	-45.79	20240219	2490	18.88	20241113	5460	-45.79	20240219	2490	18.88	20241113	0.00	N	011230	1000	169 억	501682	N	N	6	N	N
68	20241119	140246	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2955	-120	5	-3.90	559075040	187953	21.89	3075	3075	2900	3995	2155	3075	2974.54	2.97	11067	3485	3280	3000	2795	2515	3382	2897	169	920	1000	1900	5	1	16902700	499	-6.48	2.08	12	1.11	-456.00	1419.00	5460	20240219	-45.88	2490	20241113	18.67	5460	-45.88	20240219	2490	18.67	20241113	5460	-45.88	20240219	2490	18.67	20241113	0.00	N	011230	1000	169 억	501682	N	N	6	N	N
69	20241119	130248	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2940	-135	5	-4.39	523746090	176019	20.50	3075	3075	2900	3995	2155	3075	2975.51	2.97	14009	3485	3280	3000	2795	2515	3382	2897	169	920	1000	1900	5	1	16902700	497	-6.45	2.07	12	1.04	-456.00	1419.00	5460	20240219	-46.15	2490	20241113	18.07	5460	-46.15	20240219	2490	18.07	20241113	5460	-46.15	20240219	2490	18.07	20241113	0.00	N	011230	1000	169 억	501682	N	N	6	N	N
70	20241119	120245	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2965	-110	5	-3.58	433048165	145201	16.91	3075	3075	2900	3995	2155	3075	2982.40	2.97	12951	3485	3280	3000	2795	2515	3382	2897	169	920	1000	1900	5	1	16902700	501	-6.50	2.09	12	0.86	-456.00	1419.00	5460	20240219	-45.70	2490	20241113	19.08	5460	-45.70	20240219	2490	19.08	20241113	5460	-45.70	20240219	2490	19.08	20241113	0.00	N	011230	1000	169 억	501682	N	N	6	N	N
71	20241119	110247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2985	-90	5	-2.93	388050520	130049	15.14	3075	3075	2900	3995	2155	3075	2983.88	2.97	13749	3485	3280	3000	2795	2515	3382	2897	169	920	1000	1900	5	1	16902700	505	-6.55	2.10	12	0.77	-456.00	1419.00	5460	20240219	-45.33	2490	20241113	19.88	5460	-45.33	20240219	2490	19.88	20241113	5460	-45.33	20240219	2490	19.88	20241113	0.00	N	011230	1000	169 억	501682	N	N	6	N	N
72	20241119	100253	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2975	-100	5	-3.25	281802380	94351	10.99	3075	3075	2900	3995	2155	3075	2986.74	2.97	10053	3485	3280	3000	2795	2515	3382	2897	169	920	1000	1900	5	1	16902700	503	-6.52	2.10	12	0.56	-456.00	1419.00	5460	20240219	-45.51	2490	20241113	19.48	5460	-45.51	20240219	2490	19.48	20241113	5460	-45.51	20240219	2490	19.48	20241113	0.00	N	011230	1000	169 억	501682	N	N	6	N	N
73	20241119	090252	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3025	-50	5	-1.63	28476305	9328	1.09	3075	3075	3010	3995	2155	3075	3052.77	2.97	-2234	3485	3280	3000	2795	2515	3382	2897	169	920	1000	1900	5	1	16902700	511	-6.63	2.13	12	0.06	-456.00	1419.00	5460	20240219	-44.60	2490	20241113	21.49	5460	-44.60	20240219	2490	21.49	20241113	5460	-44.60	20240219	2490	21.49	20241113	0.00	N	011230	1000	169 억	501682	N	N	6	N	N
74	20241118	160245	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3075	-45	5	-1.44	2489971130	851860	18.10	2820	3205	2720	4055	2185	3120	2921.78	2.83	23577	3586	3352	3006	2772	2426	3470	2890	169	935	1000	1930	5	1	16902700	520	-6.74	2.17	12	5.04	-456.00	1419.00	5460	20240219	-43.68	2490	20241113	23.49	5460	-43.68	20240219	2490	23.49	20241113	5460	-43.68	20240219	2490	23.49	20241113	0.00	N	011230	1000	169 억	478135	N	N	6	N	N
75	20241118	150247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2925	-195	5	-6.25	2386660490	817825	17.37	2820	3205	2720	4055	2185	3120	2918.07	2.83	22292	3586	3352	3006	2772	2426	3470	2890	169	935	1000	1930	5	1	16902700	494	-6.41	2.06	12	4.84	-456.00	1419.00	5460	20240219	-46.43	2490	20241113	17.47	5460	-46.43	20240219	2490	17.47	20241113	5460	-46.43	20240219	2490	17.47	20241113	0.00	N	011230	1000	169 억	478135	N	N	0	N	N
76	20241118	140247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2935	-185	5	-5.93	2293710630	785940	16.70	2820	3205	2720	4055	2185	3120	2918.19	2.83	20088	3586	3352	3006	2772	2426	3470	2890	169	935	1000	1930	5	1	16902700	496	-6.44	2.07	12	4.65	-456.00	1419.00	5460	20240219	-46.25	2490	20241113	17.87	5460	-46.25	20240219	2490	17.87	20241113	5460	-46.25	20240219	2490	17.87	20241113	0.00	N	011230	1000	169 억	478135	N	N	0	N	N
77	20241118	130245	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2970	-150	5	-4.81	2183233780	748230	15.90	2820	3205	2720	4055	2185	3120	2917.61	2.83	12703	3586	3352	3006	2772	2426	3470	2890	169	935	1000	1930	5	1	16902700	502	-6.51	2.09	12	4.43	-456.00	1419.00	5460	20240219	-45.60	2490	20241113	19.28	5460	-45.60	20240219	2490	19.28	20241113	5460	-45.60	20240219	2490	19.28	20241113	0.00	N	011230	1000	169 억	478135	N	N	0	N	N
78	20241118	120248	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3000	-120	5	-3.85	2111744320	724203	15.39	2820	3205	2720	4055	2185	3120	2915.69	2.83	11463	3586	3352	3006	2772	2426	3470	2890	169	935	1000	1930	5	1	16902700	507	-6.58	2.11	12	4.28	-456.00	1419.00	5460	20240219	-45.05	2490	20241113	20.48	5460	-45.05	20240219	2490	20.48	20241113	5460	-45.05	20240219	2490	20.48	20241113	0.00	N	011230	1000	169 억	478135	N	N	0	N	N
79	20241118	110247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3040	-80	5	-2.56	1813868325	624760	13.27	2820	3205	2720	4055	2185	3120	2902.98	2.83	9661	3586	3352	3006	2772	2426	3470	2890	169	935	1000	1930	5	1	16902700	514	-6.67	2.14	12	3.70	-456.00	1419.00	5460	20240219	-44.32	2490	20241113	22.09	5460	-44.32	20240219	2490	22.09	20241113	5460	-44.32	20240219	2490	22.09	20241113	0.00	N	011230	1000	169 억	478135	N	N	0	N	N
80	20241118	100247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2905	-215	5	-6.89	1077169585	381786	8.11	2820	2955	2720	4055	2185	3120	2820.67	2.83	16599	3586	3352	3006	2772	2426	3470	2890	169	935	1000	1930	5	1	16902700	491	-6.37	2.05	12	2.26	-456.00	1419.00	5460	20240219	-46.79	2490	20241113	16.67	5460	-46.79	20240219	2490	16.67	20241113	5460	-46.79	20240219	2490	16.67	20241113	0.00	N	011230	1000	169 억	478135	N	N	0	N	N
81	20241118	090244	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2760	-360	5	-11.54	315617895	112932	2.40	2820	2855	2720	4055	2185	3120	2792.05	2.83	9986	3586	3352	3006	2772	2426	3470	2890	169	935	1000	1930	5	1	16902700	467	-6.05	1.95	12	0.67	-456.00	1419.00	5460	20240219	-49.45	2490	20241113	10.84	5460	-49.45	20240219	2490	10.84	20241113	5460	-49.45	20240219	2490	10.84	20241113	0.00	N	011230	1000	169 억	478135	N	N	0	N	N
82	20241115	160251	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3120	625	2	25.05	14450629380	4638068	13247.08	2900	3240	2660	3240	1750	2495	3115.65	2.95	-21197	2605	2550	2520	2465	2435	2577	2492	169	745	1000	1540	5	1	16902700	527	-6.84	2.20	12	27.44	-456.00	1419.00	5460	20240219	-42.86	2490	20241113	25.30	5460	-42.86	20240219	2490	25.30	20241113	5460	-42.86	20240219	2490	25.30	20241113	0.00	N	011230	1000	169 억	499334	N	N	0	N	N
83	20241115	150259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3240	745	1	29.86	13512910160	4346119	12413.23	2900	3240	2660	3240	1750	2495	3109.19	2.95	-20214	2605	2550	2520	2465	2435	2577	2492	169	745	1000	1540	5	1	16902700	548	-7.11	2.28	12	25.71	-456.00	1419.00	5460	20240219	-40.66	2490	20241113	30.12	5460	-40.66	20240219	2490	30.12	20241113	5460	-40.66	20240219	2490	30.12	20241113	0.00	N	011230	1000	169 억	499334	N	N	0	N	N
84	20241115	140256	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3230	735	2	29.46	12918287365	4161773	11886.70	2900	3240	2660	3240	1750	2495	3104.03	2.95	-20905	2605	2550	2520	2465	2435	2577	2492	169	745	1000	1540	5	1	16902700	546	-7.08	2.28	12	24.62	-456.00	1419.00	5460	20240219	-40.84	2490	20241113	29.72	5460	-40.84	20240219	2490	29.72	20241113	5460	-40.84	20240219	2490	29.72	20241113	0.00	N	011230	1000	169 억	499334	N	N	0	N	N
85	20241115	130255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3115	620	2	24.85	10998284885	3560698	10169.94	2900	3240	2660	3240	1750	2495	3088.80	2.95	-19907	2605	2550	2520	2465	2435	2577	2492	169	745	1000	1540	5	1	16902700	527	-6.83	2.20	12	21.07	-456.00	1419.00	5460	20240219	-42.95	2490	20241113	25.10	5460	-42.95	20240219	2490	25.10	20241113	5460	-42.95	20240219	2490	25.10	20241113	0.00	N	011230	1000	169 억	499334	N	N	0	N	N
86	20241115	120255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3080	585	2	23.45	8798000220	2866750	8187.91	2900	3240	2660	3240	1750	2495	3068.98	2.95	-18758	2605	2550	2520	2465	2435	2577	2492	169	745	1000	1540	5	1	16902700	521	-6.75	2.17	12	16.96	-456.00	1419.00	5460	20240219	-43.59	2490	20241113	23.69	5460	-43.59	20240219	2490	23.69	20241113	5460	-43.59	20240219	2490	23.69	20241113	0.00	N	011230	1000	169 억	499334	N	N	0	N	N
87	20241115	110251	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3150	655	2	26.25	7997357725	2607673	7447.94	2900	3240	2660	3240	1750	2495	3066.86	2.95	-14107	2605	2550	2520	2465	2435	2577	2492	169	745	1000	1540	5	1	16902700	532	-6.91	2.22	12	15.43	-456.00	1419.00	5460	20240219	-42.31	2490	20241113	26.51	5460	-42.31	20240219	2490	26.51	20241113	5460	-42.31	20240219	2490	26.51	20241113	0.00	N	011230	1000	169 억	499334	N	N	0	N	N
88	20241115	100252	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2810	315	2	12.63	2994387400	1010054	2884.88	2900	3240	2660	3240	1750	2495	2964.58	2.95	-16023	2605	2550	2520	2465	2435	2577	2492	169	745	1000	1540	5	1	16902700	475	-6.16	1.98	12	5.98	-456.00	1419.00	5460	20240219	-48.53	2490	20241113	12.85	5460	-48.53	20240219	2490	12.85	20241113	5460	-48.53	20240219	2490	12.85	20241113	0.00	N	011230	1000	169 억	499334	N	N	0	N	N
89	20241115	090318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3185	690	2	27.66	153564525	52422	149.73	2900	3185	2900	3240	1750	2495	2929.39	2.95	1001	2605	2550	2520	2465	2435	2577	2492	169	745	1000	1540	5	1	16902700	538	-6.98	2.24	12	0.31	-456.00	1419.00	5460	20240219	-41.67	2490	20241113	27.91	5460	-41.67	20240219	2490	27.91	20241113	5460	-41.67	20240219	2490	27.91	20241113	0.00	N	011230	1000	169 억	499334	Y	N	0	N	N
90	20241114	160248	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2520	30	2	1.20	69656430	27767	50.99	2490	2575	2490	3235	1745	2490	2508.60	2.97	-1292	2596	2542	2516	2462	2436	2530	2450	169	745	1000	1540	5	1	16902700	426	-5.53	1.78	12	0.16	-456.00	1419.00	5460	20240219	-53.85	2490	20241114	1.20	5460	-53.85	20240219	2490	1.20	20241114	5460	-53.85	20240219	2490	1.20	20241114	0.00	N	011230	1000	169 억	502136	N	N	0	N	N
91	20241114	150250	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2500	10	2	0.40	47931230	19111	35.09	2490	2575	2490	3235	1745	2490	2508.04	2.97	140	2596	2542	2516	2462	2436	2530	2450	169	745	1000	1540	5	1	16902700	423	-5.48	1.76	12	0.11	-456.00	1419.00	5460	20240219	-54.21	2490	20241114	0.40	5460	-54.21	20240219	2490	0.40	20241114	5460	-54.21	20240219	2490	0.40	20241114	0.00	N	011230	1000	169 억	502136	N	N	0	N	N
92	20241114	140248	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2505	15	2	0.60	36264695	14452	26.54	2490	2575	2490	3235	1745	2490	2509.32	2.97	145	2596	2542	2516	2462	2436	2530	2450	169	745	1000	1540	5	1	16902700	423	-5.49	1.77	12	0.09	-456.00	1419.00	5460	20240219	-54.12	2490	20241114	0.60	5460	-54.12	20240219	2490	0.60	20241114	5460	-54.12	20240219	2490	0.60	20241114	0.00	N	011230	1000	169 억	502136	N	N	0	N	N
93	20241114	130249	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2510	20	2	0.80	33553850	13374	24.56	2490	2575	2490	3235	1745	2490	2508.89	2.97	671	2596	2542	2516	2462	2436	2530	2450	169	745	1000	1540	5	1	16902700	424	-5.50	1.77	12	0.08	-456.00	1419.00	5460	20240219	-54.03	2490	20241114	0.80	5460	-54.03	20240219	2490	0.80	20241114	5460	-54.03	20240219	2490	0.80	20241114	0.00	N	011230	1000	169 억	502136	N	N	0	N	N
94	20241114	120248	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2515	25	2	1.00	24332290	9696	17.80	2490	2575	2490	3235	1745	2490	2509.52	2.97	673	2596	2542	2516	2462	2436	2530	2450	169	745	1000	1540	5	1	16902700	425	-5.52	1.77	12	0.06	-456.00	1419.00	5460	20240219	-53.94	2490	20241114	1.00	5460	-53.94	20240219	2490	1.00	20241114	5460	-53.94	20240219	2490	1.00	20241114	0.00	N	011230	1000	169 억	502136	N	N	0	N	N
95	20241114	110250	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2510	20	2	0.80	13160215	5241	9.62	2490	2575	2490	3235	1745	2490	2511.01	2.97	677	2596	2542	2516	2462	2436	2530	2450	169	745	1000	1540	5	1	16902700	424	-5.50	1.77	12	0.03	-456.00	1419.00	5460	20240219	-54.03	2490	20241114	0.80	5460	-54.03	20240219	2490	0.80	20241114	5460	-54.03	20240219	2490	0.80	20241114	0.00	N	011230	1000	169 억	502136	N	N	0	N	N
96	20241114	100257	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2490	0	3	0.00	338640	136	0.25	2490	2490	2490	3235	1745	2490	2490.00	2.97	0	2596	2542	2516	2462	2436	2530	2450	169	745	1000	1540	5	1	16902700	421	-5.46	1.75	12	0.00	-456.00	1419.00	5460	20240219	-54.40	2490	20241114	0.00	5460	-54.40	20240219	2490	0.00	20241114	5460	-54.40	20240219	2490	0.00	20241114	0.00	N	011230	1000	169 억	502136	N	N	0	N	N
97	20241114	090246	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2490	0	3	0.00	0	0	0.00	0	0	0	3235	1745	2490	0.00	2.97	0	2596	2542	2516	2462	2436	2530	2450	169	745	1000	1540	5	1	16902700	421	-5.46	1.75	12	0.00	-456.00	1419.00	5460	20240219	-54.40	2490	20241113	0.00	5460	-54.40	20240219	2490	0.00	20241113	5460	-54.40	20240219	2490	0.00	20241113	0.00	N	011230	1000	169 억	502136	N	N	0	N	N
98	20241112	160243	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2595	-105	5	-3.89	190244670	73324	121.79	2655	2670	2540	3510	1890	2700	2594.57	2.99	-3818	2960	2830	2725	2595	2490	2777	2542	169	810	1000	1670	5	1	16902700	439	-5.69	1.83	12	0.43	-456.00	1419.00	5460	20240219	-52.47	2540	20241112	2.17	5460	-52.47	20240219	2540	2.17	20241112	5460	-52.47	20240219	2540	2.17	20241112	0.00	N	011230	1000	169 억	505426	N	N	0	N	N
99	20241112	150245	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2600	-100	5	-3.70	182417725	70308	116.78	2655	2670	2540	3510	1890	2700	2594.55	2.99	-3606	2960	2830	2725	2595	2490	2777	2542	169	810	1000	1670	5	1	16902700	439	-5.70	1.83	12	0.42	-456.00	1419.00	5460	20240219	-52.38	2540	20241112	2.36	5460	-52.38	20240219	2540	2.36	20241112	5460	-52.38	20240219	2540	2.36	20241112	0.00	N	011230	1000	169 억	505426	N	N	0	N	N
100	20241112	140247	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2635	-65	5	-2.41	169409730	65301	108.46	2655	2670	2540	3510	1890	2700	2594.29	2.99	-3502	2960	2830	2725	2595	2490	2777	2542	169	810	1000	1670	5	1	16902700	445	-5.78	1.86	12	0.39	-456.00	1419.00	5460	20240219	-51.74	2540	20241112	3.74	5460	-51.74	20240219	2540	3.74	20241112	5460	-51.74	20240219	2540	3.74	20241112	0.00	N	011230	1000	169 억	505426	N	N	0	N	N
101	20241112	130244	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2600	-100	5	-3.70	165588415	63836	106.03	2655	2670	2540	3510	1890	2700	2593.97	2.99	-3697	2960	2830	2725	2595	2490	2777	2542	169	810	1000	1670	5	1	16902700	439	-5.70	1.83	12	0.38	-456.00	1419.00	5460	20240219	-52.38	2540	20241112	2.36	5460	-52.38	20240219	2540	2.36	20241112	5460	-52.38	20240219	2540	2.36	20241112	0.00	N	011230	1000	169 억	505426	N	N	0	N	N
102	20241112	120245	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2585	-115	5	-4.26	149818200	57728	95.88	2655	2670	2540	3510	1890	2700	2595.24	2.99	-2436	2960	2830	2725	2595	2490	2777	2542	169	810	1000	1670	5	1	16902700	437	-5.67	1.82	12	0.34	-456.00	1419.00	5460	20240219	-52.66	2540	20241112	1.77	5460	-52.66	20240219	2540	1.77	20241112	5460	-52.66	20240219	2540	1.77	20241112	0.00	N	011230	1000	169 억	505426	N	N	0	N	N
103	20241112	110244	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2575	-125	5	-4.63	113408030	43707	72.60	2655	2670	2540	3510	1890	2700	2594.73	2.99	-2192	2960	2830	2725	2595	2490	2777	2542	169	810	1000	1670	5	1	16902700	435	-5.65	1.81	12	0.26	-456.00	1419.00	5460	20240219	-52.84	2540	20241112	1.38	5460	-52.84	20240219	2540	1.38	20241112	5460	-52.84	20240219	2540	1.38	20241112	0.00	N	011230	1000	169 억	505426	N	N	0	N	N
104	20241112	100244	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2575	-125	5	-4.63	94007610	36188	60.11	2655	2670	2540	3510	1890	2700	2597.76	2.99	-3003	2960	2830	2725	2595	2490	2777	2542	169	810	1000	1670	5	1	16902700	435	-5.65	1.81	12	0.21	-456.00	1419.00	5460	20240219	-52.84	2540	20241112	1.38	5460	-52.84	20240219	2540	1.38	20241112	5460	-52.84	20240219	2540	1.38	20241112	0.00	N	011230	1000	169 억	505426	N	N	0	N	N
105	20241112	090243	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2660	-40	5	-1.48	15375530	5789	9.62	2655	2670	2655	3510	1890	2700	2655.99	2.99	464	2960	2830	2725	2595	2490	2777	2542	169	810	1000	1670	5	1	16902700	450	-5.83	1.87	12	0.03	-456.00	1419.00	5460	20240219	-51.28	2620	20241111	1.53	5460	-51.28	20240219	2620	1.53	20241111	5460	-51.28	20240219	2620	1.53	20241111	0.00	N	011230	1000	169 억	505426	N	N	0	N	N
106	20241111	160241	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2700	-160	5	-5.59	164455235	60166	307.38	2855	2855	2620	3715	2005	2860	2733.36	3.02	-5814	2923	2891	2863	2831	2803	2907	2847	169	855	1000	1770	5	1	16902700	456	-5.92	1.90	12	0.36	-456.00	1419.00	5460	20240219	-50.55	2620	20241111	3.05	5460	-50.55	20240219	2620	3.05	20241111	5460	-50.55	20240219	2620	3.05	20241111	0.00	N	011230	1000	169 억	511199	N	N	3	N	N
107	20241111	150250	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2700	-160	5	-5.59	160913455	58856	300.68	2855	2855	2620	3715	2005	2860	2734.02	3.02	-5240	2923	2891	2863	2831	2803	2907	2847	169	855	1000	1770	5	1	16902700	456	-5.92	1.90	12	0.35	-456.00	1419.00	5460	20240219	-50.55	2620	20241111	3.05	5460	-50.55	20240219	2620	3.05	20241111	5460	-50.55	20240219	2620	3.05	20241111	0.00	N	011230	1000	169 억	511199	N	N	3	N	N
108	20241111	140244	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2740	-120	5	-4.20	150143930	54873	280.34	2855	2855	2620	3715	2005	2860	2736.21	3.02	-5582	2923	2891	2863	2831	2803	2907	2847	169	855	1000	1770	5	1	16902700	463	-6.01	1.93	12	0.32	-456.00	1419.00	5460	20240219	-49.82	2620	20241111	4.58	5460	-49.82	20240219	2620	4.58	20241111	5460	-49.82	20240219	2620	4.58	20241111	0.00	N	011230	1000	169 억	511199	N	N	3	N	N
109	20241111	130244	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2720	-140	5	-4.90	135786335	49640	253.60	2855	2855	2620	3715	2005	2860	2735.42	3.02	-5256	2923	2891	2863	2831	2803	2907	2847	169	855	1000	1770	5	1	16902700	460	-5.96	1.92	12	0.29	-456.00	1419.00	5460	20240219	-50.18	2620	20241111	3.82	5460	-50.18	20240219	2620	3.82	20241111	5460	-50.18	20240219	2620	3.82	20241111	0.00	N	011230	1000	169 억	511199	N	N	3	N	N
110	20241111	120243	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2695	-165	5	-5.77	113101075	41246	210.72	2855	2855	2620	3715	2005	2860	2742.11	3.02	-4332	2923	2891	2863	2831	2803	2907	2847	169	855	1000	1770	5	1	16902700	456	-5.91	1.90	12	0.24	-456.00	1419.00	5460	20240219	-50.64	2620	20241111	2.86	5460	-50.64	20240219	2620	2.86	20241111	5460	-50.64	20240219	2620	2.86	20241111	0.00	N	011230	1000	169 억	511199	N	N	3	N	N
111	20241111	110243	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2700	-160	5	-5.59	82131430	29728	151.87	2855	2855	2620	3715	2005	2860	2762.76	3.02	-3095	2923	2891	2863	2831	2803	2907	2847	169	855	1000	1770	5	1	16902700	456	-5.92	1.90	12	0.18	-456.00	1419.00	5460	20240219	-50.55	2620	20241111	3.05	5460	-50.55	20240219	2620	3.05	20241111	5460	-50.55	20240219	2620	3.05	20241111	0.00	N	011230	1000	169 억	511199	N	N	3	N	N
112	20241111	100241	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2775	-85	5	-2.97	47276125	16966	86.68	2855	2855	2620	3715	2005	2860	2786.52	3.02	-1804	2923	2891	2863	2831	2803	2907	2847	169	855	1000	1770	5	1	16902700	469	-6.09	1.96	12	0.10	-456.00	1419.00	5460	20240219	-49.18	2620	20241111	5.92	5460	-49.18	20240219	2620	5.92	20241111	5460	-49.18	20240219	2620	5.92	20241111	0.00	N	011230	1000	169 억	511199	N	N	3	N	N
113	20241111	090241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2840	-20	5	-0.70	677810	238	1.22	2855	2855	2840	3715	2005	2860	2847.94	3.02	-18	2923	2891	2863	2831	2803	2907	2847	169	855	1000	1770	5	1	16902700	480	-6.23	2.00	12	0.00	-456.00	1419.00	5460	20240219	-47.99	2750	20240909	3.27	5460	-47.99	20240219	2750	3.27	20240909	5460	-47.99	20240219	2750	3.27	20240909	0.00	N	011230	1000	169 억	511199	N	N	3	N	N
114	20241108	160239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2860	-5	5	-0.17	55990020	19565	80.05	2835	2895	2835	3720	2010	2865	2861.74	3.01	1785	2948	2906	2858	2816	2768	2927	2837	169	855	1000	1770	5	1	16902700	483	-6.27	2.02	12	0.12	-456.00	1419.00	5460	20240219	-47.62	2750	20240909	4.00	5460	-47.62	20240219	2750	4.00	20240909	5460	-47.62	20240219	2750	4.00	20240909	0.00	N	011230	1000	169 억	509414	N	N	3	N	N
115	20241108	150244	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2870	5	2	0.17	48888740	17085	69.90	2835	2895	2835	3720	2010	2865	2861.50	3.01	1883	2948	2906	2858	2816	2768	2927	2837	169	855	1000	1770	5	1	16902700	485	-6.29	2.02	12	0.10	-456.00	1419.00	5460	20240219	-47.44	2750	20240909	4.36	5460	-47.44	20240219	2750	4.36	20240909	5460	-47.44	20240219	2750	4.36	20240909	0.00	N	011230	1000	169 억	509414	N	N	3	N	N
116	20241108	140242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2855	-10	5	-0.35	43757120	15284	62.53	2835	2895	2835	3720	2010	2865	2862.94	3.01	1887	2948	2906	2858	2816	2768	2927	2837	169	855	1000	1770	5	1	16902700	483	-6.26	2.01	12	0.09	-456.00	1419.00	5460	20240219	-47.71	2750	20240909	3.82	5460	-47.71	20240219	2750	3.82	20240909	5460	-47.71	20240219	2750	3.82	20240909	0.00	N	011230	1000	169 억	509414	N	N	3	N	N
117	20241108	130242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2865	0	3	0.00	27481070	9582	39.20	2835	2895	2835	3720	2010	2865	2867.99	3.01	1937	2948	2906	2858	2816	2768	2927	2837	169	855	1000	1770	5	1	16902700	484	-6.28	2.02	12	0.06	-456.00	1419.00	5460	20240219	-47.53	2750	20240909	4.18	5460	-47.53	20240219	2750	4.18	20240909	5460	-47.53	20240219	2750	4.18	20240909	0.00	N	011230	1000	169 억	509414	N	N	3	N	N
118	20241108	120244	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2865	0	3	0.00	23810605	8300	33.96	2835	2895	2835	3720	2010	2865	2868.75	3.01	2018	2948	2906	2858	2816	2768	2927	2837	169	855	1000	1770	5	1	16902700	484	-6.28	2.02	12	0.05	-456.00	1419.00	5460	20240219	-47.53	2750	20240909	4.18	5460	-47.53	20240219	2750	4.18	20240909	5460	-47.53	20240219	2750	4.18	20240909	0.00	N	011230	1000	169 억	509414	N	N	3	N	N
119	20241108	110244	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2870	5	2	0.17	18680830	6507	26.62	2835	2895	2835	3720	2010	2865	2870.88	3.01	1954	2948	2906	2858	2816	2768	2927	2837	169	855	1000	1770	5	1	16902700	485	-6.29	2.02	12	0.04	-456.00	1419.00	5460	20240219	-47.44	2750	20240909	4.36	5460	-47.44	20240219	2750	4.36	20240909	5460	-47.44	20240219	2750	4.36	20240909	0.00	N	011230	1000	169 억	509414	N	N	3	N	N
120	20241108	100244	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2870	5	2	0.17	14954185	5208	21.31	2835	2895	2835	3720	2010	2865	2871.39	3.01	1939	2948	2906	2858	2816	2768	2927	2837	169	855	1000	1770	5	1	16902700	485	-6.29	2.02	12	0.03	-456.00	1419.00	5460	20240219	-47.44	2750	20240909	4.36	5460	-47.44	20240219	2750	4.36	20240909	5460	-47.44	20240219	2750	4.36	20240909	0.00	N	011230	1000	169 억	509414	N	N	3	N	N
121	20241108	090240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2845	-20	5	-0.70	847695	299	1.22	2835	2845	2835	3720	2010	2865	2835.10	3.01	196	2948	2906	2858	2816	2768	2927	2837	169	855	1000	1770	5	1	16902700	481	-6.24	2.00	12	0.00	-456.00	1419.00	5460	20240219	-47.89	2750	20240909	3.45	5460	-47.89	20240219	2750	3.45	20240909	5460	-47.89	20240219	2750	3.45	20240909	0.00	N	011230	1000	169 억	509414	N	N	3	N	N
122	20241107	160241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2865	15	2	0.53	69535450	24439	56.31	2810	2900	2810	3705	1995	2850	2845.27	3.01	28	2926	2887	2861	2822	2796	2875	2810	169	855	1000	1760	5	1	16902700	484	-6.28	2.02	12	0.14	-456.00	1419.00	5460	20240219	-47.53	2750	20240909	4.18	5460	-47.53	20240219	2750	4.18	20240909	5460	-47.53	20240219	2750	4.18	20240909	0.00	N	011230	1000	169 억	509386	N	N	3	N	N
123	20241107	150241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2865	15	2	0.53	62657405	22040	50.78	2810	2900	2810	3705	1995	2850	2842.89	3.01	-188	2926	2887	2861	2822	2796	2875	2810	169	855	1000	1760	5	1	16902700	484	-6.28	2.02	12	0.13	-456.00	1419.00	5460	20240219	-47.53	2750	20240909	4.18	5460	-47.53	20240219	2750	4.18	20240909	5460	-47.53	20240219	2750	4.18	20240909	0.00	N	011230	1000	169 억	509386	N	N	4	N	N
124	20241107	140243	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2855	5	2	0.18	59151900	20812	47.95	2810	2900	2810	3705	1995	2850	2842.20	3.01	421	2926	2887	2861	2822	2796	2875	2810	169	855	1000	1760	5	1	16902700	483	-6.26	2.01	12	0.12	-456.00	1419.00	5460	20240219	-47.71	2750	20240909	3.82	5460	-47.71	20240219	2750	3.82	20240909	5460	-47.71	20240219	2750	3.82	20240909	0.00	N	011230	1000	169 억	509386	N	N	4	N	N
125	20241107	130243	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2845	-5	5	-0.18	58762705	20675	47.64	2810	2900	2810	3705	1995	2850	2842.21	3.01	421	2926	2887	2861	2822	2796	2875	2810	169	855	1000	1760	5	1	16902700	481	-6.24	2.00	12	0.12	-456.00	1419.00	5460	20240219	-47.89	2750	20240909	3.45	5460	-47.89	20240219	2750	3.45	20240909	5460	-47.89	20240219	2750	3.45	20240909	0.00	N	011230	1000	169 억	509386	N	N	4	N	N
126	20241107	120243	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2850	0	3	0.00	44962340	15824	36.46	2810	2900	2810	3705	1995	2850	2841.40	3.01	182	2926	2887	2861	2822	2796	2875	2810	169	855	1000	1760	5	1	16902700	482	-6.25	2.01	12	0.09	-456.00	1419.00	5460	20240219	-47.80	2750	20240909	3.64	5460	-47.80	20240219	2750	3.64	20240909	5460	-47.80	20240219	2750	3.64	20240909	0.00	N	011230	1000	169 억	509386	N	N	4	N	N
127	20241107	110242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2850	0	3	0.00	35296290	12411	28.60	2810	2900	2810	3705	1995	2850	2843.95	3.01	44	2926	2887	2861	2822	2796	2875	2810	169	855	1000	1760	5	1	16902700	482	-6.25	2.01	12	0.07	-456.00	1419.00	5460	20240219	-47.80	2750	20240909	3.64	5460	-47.80	20240219	2750	3.64	20240909	5460	-47.80	20240219	2750	3.64	20240909	0.00	N	011230	1000	169 억	509386	N	N	4	N	N
128	20241107	100242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2870	20	2	0.70	32836410	11549	26.61	2810	2900	2810	3705	1995	2850	2843.23	3.01	43	2926	2887	2861	2822	2796	2875	2810	169	855	1000	1760	5	1	16902700	485	-6.29	2.02	12	0.07	-456.00	1419.00	5460	20240219	-47.44	2750	20240909	4.36	5460	-47.44	20240219	2750	4.36	20240909	5460	-47.44	20240219	2750	4.36	20240909	0.00	N	011230	1000	169 억	509386	N	N	4	N	N
129	20241107	090241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2810	-40	5	-1.40	4304920	1532	3.53	2810	2810	2810	3705	1995	2850	2810.00	3.01	0	2926	2887	2861	2822	2796	2875	2810	169	855	1000	1760	5	1	16902700	475	-6.16	1.98	12	0.01	-456.00	1419.00	5460	20240219	-48.53	2750	20240909	2.18	5460	-48.53	20240219	2750	2.18	20240909	5460	-48.53	20240219	2750	2.18	20240909	0.00	N	011230	1000	169 억	509386	N	N	4	N	N
130	20241106	160242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2850	-25	5	-0.87	123908480	43401	171.30	2895	2900	2835	3735	2015	2875	2854.97	3.01	750	2948	2911	2888	2851	2828	2900	2840	169	860	1000	1780	5	1	16902700	482	-6.25	2.01	12	0.26	-456.00	1419.00	5460	20240219	-47.80	2750	20240909	3.64	5460	-47.80	20240219	2750	3.64	20240909	5460	-47.80	20240219	2750	3.64	20240909	0.00	N	011230	1000	169 억	508646	N	N	4	N	N
131	20241106	150249	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2845	-30	5	-1.04	105806960	37046	146.22	2895	2900	2835	3735	2015	2875	2856.10	3.01	874	2948	2911	2888	2851	2828	2900	2840	169	860	1000	1780	5	1	16902700	481	-6.24	2.00	12	0.22	-456.00	1419.00	5460	20240219	-47.89	2750	20240909	3.45	5460	-47.89	20240219	2750	3.45	20240909	5460	-47.89	20240219	2750	3.45	20240909	0.00	N	011230	1000	169 억	508646	N	N	1	N	N
132	20241106	140249	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2845	-30	5	-1.04	90421685	31649	124.92	2895	2900	2835	3735	2015	2875	2857.02	3.01	1398	2948	2911	2888	2851	2828	2900	2840	169	860	1000	1780	5	1	16902700	481	-6.24	2.00	12	0.19	-456.00	1419.00	5460	20240219	-47.89	2750	20240909	3.45	5460	-47.89	20240219	2750	3.45	20240909	5460	-47.89	20240219	2750	3.45	20240909	0.00	N	011230	1000	169 억	508646	N	N	1	N	N
133	20241106	130248	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2845	-30	5	-1.04	73450010	25675	101.34	2895	2900	2835	3735	2015	2875	2860.76	3.01	264	2948	2911	2888	2851	2828	2900	2840	169	860	1000	1780	5	1	16902700	481	-6.24	2.00	12	0.15	-456.00	1419.00	5460	20240219	-47.89	2750	20240909	3.45	5460	-47.89	20240219	2750	3.45	20240909	5460	-47.89	20240219	2750	3.45	20240909	0.00	N	011230	1000	169 억	508646	N	N	1	N	N
134	20241106	120241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2845	-30	5	-1.04	66786185	23333	92.09	2895	2900	2835	3735	2015	2875	2862.31	3.01	595	2948	2911	2888	2851	2828	2900	2840	169	860	1000	1780	5	1	16902700	481	-6.24	2.00	12	0.14	-456.00	1419.00	5460	20240219	-47.89	2750	20240909	3.45	5460	-47.89	20240219	2750	3.45	20240909	5460	-47.89	20240219	2750	3.45	20240909	0.00	N	011230	1000	169 억	508646	N	N	1	N	N
135	20241106	110245	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2870	-5	5	-0.17	58190445	20317	80.19	2895	2900	2835	3735	2015	2875	2864.13	3.01	689	2948	2911	2888	2851	2828	2900	2840	169	860	1000	1780	5	1	16902700	485	-6.29	2.02	12	0.12	-456.00	1419.00	5460	20240219	-47.44	2750	20240909	4.36	5460	-47.44	20240219	2750	4.36	20240909	5460	-47.44	20240219	2750	4.36	20240909	0.00	N	011230	1000	169 억	508646	N	N	1	N	N
136	20241106	100244	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2875	0	3	0.00	19553005	6780	26.76	2895	2900	2875	3735	2015	2875	2883.92	3.01	84	2948	2911	2888	2851	2828	2900	2840	169	860	1000	1780	5	1	16902700	486	-6.30	2.03	12	0.04	-456.00	1419.00	5460	20240219	-47.34	2750	20240909	4.55	5460	-47.34	20240219	2750	4.55	20240909	5460	-47.34	20240219	2750	4.55	20240909	0.00	N	011230	1000	169 억	508646	N	N	1	N	N
137	20241106	090243	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2895	20	2	0.70	92725	32	0.13	2895	2900	2895	3735	2015	2875	2897.66	3.01	-7	2948	2911	2888	2851	2828	2900	2840	169	860	1000	1780	5	1	16902700	489	-6.35	2.04	12	0.00	-456.00	1419.00	5460	20240219	-46.98	2750	20240909	5.27	5460	-46.98	20240219	2750	5.27	20240909	5460	-46.98	20240219	2750	5.27	20240909	0.00	N	011230	1000	169 억	508646	N	N	1	N	N
138	20241105	160239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2875	-20	5	-0.69	72903750	25301	189.93	2900	2925	2865	3760	2030	2895	2881.46	3.01	-506	2971	2932	2896	2857	2821	2952	2877	169	865	1000	1790	5	1	16902700	486	-6.30	2.03	12	0.15	-456.00	1419.00	5460	20240219	-47.34	2750	20240909	4.55	5460	-47.34	20240219	2750	4.55	20240909	5460	-47.34	20240219	2750	4.55	20240909	0.00	N	011230	1000	169 억	509083	N	N	1	N	N
139	20241105	150243	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2880	-15	5	-0.52	66762760	23165	173.90	2900	2925	2865	3760	2030	2895	2882.05	3.01	-477	2971	2932	2896	2857	2821	2952	2877	169	865	1000	1790	5	1	16902700	487	-6.32	2.03	12	0.14	-456.00	1419.00	5460	20240219	-47.25	2750	20240909	4.73	5460	-47.25	20240219	2750	4.73	20240909	5460	-47.25	20240219	2750	4.73	20240909	0.00	N	011230	1000	169 억	509083	N	N	0	N	N
140	20241105	140240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2865	-30	5	-1.04	58309815	20216	151.76	2900	2925	2865	3760	2030	2895	2884.34	3.01	-429	2971	2932	2896	2857	2821	2952	2877	169	865	1000	1790	5	1	16902700	484	-6.28	2.02	12	0.12	-456.00	1419.00	5460	20240219	-47.53	2750	20240909	4.18	5460	-47.53	20240219	2750	4.18	20240909	5460	-47.53	20240219	2750	4.18	20240909	0.00	N	011230	1000	169 억	509083	N	N	0	N	N
141	20241105	130240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2875	-20	5	-0.69	54606850	18927	142.08	2900	2925	2875	3760	2030	2895	2885.13	3.01	-415	2971	2932	2896	2857	2821	2952	2877	169	865	1000	1790	5	1	16902700	486	-6.30	2.03	12	0.11	-456.00	1419.00	5460	20240219	-47.34	2750	20240909	4.55	5460	-47.34	20240219	2750	4.55	20240909	5460	-47.34	20240219	2750	4.55	20240909	0.00	N	011230	1000	169 억	509083	N	N	0	N	N
142	20241105	120241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2880	-15	5	-0.52	41829535	14491	108.78	2900	2925	2875	3760	2030	2895	2886.59	3.01	-270	2971	2932	2896	2857	2821	2952	2877	169	865	1000	1790	5	1	16902700	487	-6.32	2.03	12	0.09	-456.00	1419.00	5460	20240219	-47.25	2750	20240909	4.73	5460	-47.25	20240219	2750	4.73	20240909	5460	-47.25	20240219	2750	4.73	20240909	0.00	N	011230	1000	169 억	509083	N	N	0	N	N
143	20241105	110236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2890	-5	5	-0.17	12033025	4160	31.23	2900	2925	2880	3760	2030	2895	2892.55	3.01	-224	2971	2932	2896	2857	2821	2952	2877	169	865	1000	1790	5	1	16902700	488	-6.34	2.04	12	0.02	-456.00	1419.00	5460	20240219	-47.07	2750	20240909	5.09	5460	-47.07	20240219	2750	5.09	20240909	5460	-47.07	20240219	2750	5.09	20240909	0.00	N	011230	1000	169 억	509083	N	N	0	N	N
144	20241105	100239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2900	5	2	0.17	7047715	2438	18.30	2900	2925	2880	3760	2030	2895	2890.78	3.01	-198	2971	2932	2896	2857	2821	2952	2877	169	865	1000	1790	5	1	16902700	490	-6.36	2.04	12	0.01	-456.00	1419.00	5460	20240219	-46.89	2750	20240909	5.45	5460	-46.89	20240219	2750	5.45	20240909	5460	-46.89	20240219	2750	5.45	20240909	0.00	N	011230	1000	169 억	509083	N	N	0	N	N
145	20241105	090237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2895	0	3	0.00	0	0	0.00	0	0	0	3760	2030	2895	0.00	3.01	0	2971	2932	2896	2857	2821	2952	2877	169	865	1000	1790	5	1	16902700	489	-6.35	2.04	12	0.00	-456.00	1419.00	5460	20240219	-46.98	2750	20240909	5.27	5460	-46.98	20240219	2750	5.27	20240909	5460	-46.98	20240219	2750	5.27	20240909	0.00	N	011230	1000	169 억	509083	N	N	0	N	N
146	20241104	160238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2895	15	2	0.52	38482800	13320	54.51	2885	2935	2860	3740	2020	2880	2889.09	3.02	-1434	3036	2957	2906	2827	2776	2932	2802	169	860	1000	1780	5	1	16902700	489	-6.35	2.04	12	0.08	-456.00	1419.00	5460	20240219	-46.98	2750	20240909	5.27	5460	-46.98	20240219	2750	5.27	20240909	5460	-46.98	20240219	2750	5.27	20240909	0.00	N	011230	1000	169 억	510283	N	N	0	N	N
147	20241104	150242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2900	20	2	0.69	34072475	11797	48.28	2885	2935	2860	3740	2020	2880	2888.23	3.02	-1132	3036	2957	2906	2827	2776	2932	2802	169	860	1000	1780	5	1	16902700	490	-6.36	2.04	12	0.07	-456.00	1419.00	5460	20240219	-46.89	2750	20240909	5.45	5460	-46.89	20240219	2750	5.45	20240909	5460	-46.89	20240219	2750	5.45	20240909	0.00	N	011230	1000	169 억	510283	N	N	0	N	N
148	20241104	140238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2915	35	2	1.22	32256515	11173	45.72	2885	2935	2860	3740	2020	2880	2887.01	3.02	-1017	3036	2957	2906	2827	2776	2932	2802	169	860	1000	1780	5	1	16902700	493	-6.39	2.05	12	0.07	-456.00	1419.00	5460	20240219	-46.61	2750	20240909	6.00	5460	-46.61	20240219	2750	6.00	20240909	5460	-46.61	20240219	2750	6.00	20240909	0.00	N	011230	1000	169 억	510283	N	N	0	N	N
149	20241104	130213	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2925	45	2	1.56	22563620	7850	32.12	2885	2935	2860	3740	2020	2880	2874.35	3.02	379	3036	2957	2906	2827	2776	2932	2802	169	860	1000	1780	5	1	16902700	494	-6.41	2.06	12	0.05	-456.00	1419.00	5460	20240219	-46.43	2750	20240909	6.36	5460	-46.43	20240219	2750	6.36	20240909	5460	-46.43	20240219	2750	6.36	20240909	0.00	N	011230	1000	169 억	510283	N	N	0	N	N
150	20241104	120235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2895	15	2	0.52	21965310	7645	31.28	2885	2895	2860	3740	2020	2880	2873.16	3.02	482	3036	2957	2906	2827	2776	2932	2802	169	860	1000	1780	5	1	16902700	489	-6.35	2.04	12	0.05	-456.00	1419.00	5460	20240219	-46.98	2750	20240909	5.27	5460	-46.98	20240219	2750	5.27	20240909	5460	-46.98	20240219	2750	5.27	20240909	0.00	N	011230	1000	169 억	510283	N	N	0	N	N
151	20241104	110234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2880	0	3	0.00	14908195	5197	21.27	2885	2895	2860	3740	2020	2880	2868.62	3.02	269	3036	2957	2906	2827	2776	2932	2802	169	860	1000	1780	5	1	16902700	487	-6.32	2.03	12	0.03	-456.00	1419.00	5460	20240219	-47.25	2750	20240909	4.73	5460	-47.25	20240219	2750	4.73	20240909	5460	-47.25	20240219	2750	4.73	20240909	0.00	N	011230	1000	169 억	510283	N	N	0	N	N
152	20241104	100233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2875	-5	5	-0.17	10062785	3509	14.36	2885	2895	2860	3740	2020	2880	2867.71	3.02	-304	3036	2957	2906	2827	2776	2932	2802	169	860	1000	1780	5	1	16902700	486	-6.30	2.03	12	0.02	-456.00	1419.00	5460	20240219	-47.34	2750	20240909	4.55	5460	-47.34	20240219	2750	4.55	20240909	5460	-47.34	20240219	2750	4.55	20240909	0.00	N	011230	1000	169 억	510283	N	N	0	N	N
153	20241104	090233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2890	10	2	0.35	153165	53	0.22	2885	2890	2885	3740	2020	2880	2889.91	3.02	52	3036	2957	2906	2827	2776	2932	2802	169	860	1000	1780	5	1	16902700	488	-6.34	2.04	12	0.00	-456.00	1419.00	5460	20240219	-47.07	2750	20240909	5.09	5460	-47.07	20240219	2750	5.09	20240909	5460	-47.07	20240219	2750	5.09	20240909	0.00	N	011230	1000	169 억	510283	N	N	0	N	N
154	20241101	160227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2880	-20	5	-0.69	64442175	22401	96.20	2900	2985	2855	3770	2030	2900	2876.73	3.02	-173	3000	2950	2915	2865	2830	2932	2847	169	870	1000	1790	5	1	16902700	487	-6.32	2.03	12	0.13	-456.00	1419.00	5460	20240219	-47.25	2750	20240909	4.73	5460	-47.25	20240219	2750	4.73	20240909	5460	-47.25	20240219	2750	4.73	20240909	0.00	N	011230	1000	169 억	510424	N	N	0	N	N
155	20241101	150234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2865	-35	5	-1.21	61249865	21289	91.43	2900	2985	2855	3770	2030	2900	2877.07	3.02	286	3000	2950	2915	2865	2830	2932	2847	169	870	1000	1790	5	1	16902700	484	-6.28	2.02	12	0.13	-456.00	1419.00	5460	20240219	-47.53	2750	20240909	4.18	5460	-47.53	20240219	2750	4.18	20240909	5460	-47.53	20240219	2750	4.18	20240909	0.00	N	011230	1000	169 억	510424	N	N	0	N	N
156	20241101	140228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2865	-35	5	-1.21	58868420	20458	87.86	2900	2985	2855	3770	2030	2900	2877.53	3.02	305	3000	2950	2915	2865	2830	2932	2847	169	870	1000	1790	5	1	16902700	484	-6.28	2.02	12	0.12	-456.00	1419.00	5460	20240219	-47.53	2750	20240909	4.18	5460	-47.53	20240219	2750	4.18	20240909	5460	-47.53	20240219	2750	4.18	20240909	0.00	N	011230	1000	169 억	510424	N	N	0	N	N
157	20241101	130247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2880	-20	5	-0.69	48597460	16879	72.49	2900	2985	2855	3770	2030	2900	2879.17	3.02	175	3000	2950	2915	2865	2830	2932	2847	169	870	1000	1790	5	1	16902700	487	-6.32	2.03	12	0.10	-456.00	1419.00	5460	20240219	-47.25	2750	20240909	4.73	5460	-47.25	20240219	2750	4.73	20240909	5460	-47.25	20240219	2750	4.73	20240909	0.00	N	011230	1000	169 억	510424	N	N	0	N	N
158	20241101	120248	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2865	-35	5	-1.21	41225385	14329	61.54	2900	2985	2855	3770	2030	2900	2877.06	3.02	483	3000	2950	2915	2865	2830	2932	2847	169	870	1000	1790	5	1	16902700	484	-6.28	2.02	12	0.08	-456.00	1419.00	5460	20240219	-47.53	2750	20240909	4.18	5460	-47.53	20240219	2750	4.18	20240909	5460	-47.53	20240219	2750	4.18	20240909	0.00	N	011230	1000	169 억	510424	N	N	0	N	N
159	20241101	110247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2880	-20	5	-0.69	25325685	8813	37.85	2900	2985	2855	3770	2030	2900	2873.67	3.02	374	3000	2950	2915	2865	2830	2932	2847	169	870	1000	1790	5	1	16902700	487	-6.32	2.03	12	0.05	-456.00	1419.00	5460	20240219	-47.25	2750	20240909	4.73	5460	-47.25	20240219	2750	4.73	20240909	5460	-47.25	20240219	2750	4.73	20240909	0.00	N	011230	1000	169 억	510424	N	N	0	N	N
160	20241101	100248	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2875	-25	5	-0.86	18860155	6562	28.18	2900	2985	2855	3770	2030	2900	2874.15	3.02	378	3000	2950	2915	2865	2830	2932	2847	169	870	1000	1790	5	1	16902700	486	-6.30	2.03	12	0.04	-456.00	1419.00	5460	20240219	-47.34	2750	20240909	4.55	5460	-47.34	20240219	2750	4.55	20240909	5460	-47.34	20240219	2750	4.55	20240909	0.00	N	011230	1000	169 억	510424	N	N	0	N	N
161	20241101	090247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2960	60	2	2.07	678650	237	1.02	2900	2985	2855	3770	2030	2900	2863.50	3.02	-2	3000	2950	2915	2865	2830	2932	2847	169	870	1000	1790	5	1	16902700	500	-6.49	2.09	12	0.00	-456.00	1419.00	5460	20240219	-45.79	2750	20240909	7.64	5460	-45.79	20240219	2750	7.64	20240909	5460	-45.79	20240219	2750	7.64	20240909	0.00	N	011230	1000	169 억	510424	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History