KissMeData/014910/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1107	-6	5	-0.54	54384092	49239	886.23	1113	1116	1103	1446	780	1113	1104.49	0.86	-51	1119	1116	1112	1109	1105	1114	1107	112	333	500	770	1	1	22460985	249	-15.59	0.67	12	0.22	-71.00	1659.00	1890	20240507	-41.43	1072	20240805	3.26	1890	-41.43	20240507	1072	3.26	20240805	1890	-41.43	20240507	1072	3.26	20240805	1.05	N	014910	500	112 억	192988	N	N	2	N	N
3	20241129	150330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1106	-7	5	-0.63	45596978	41296	743.27	1113	1116	1103	1446	780	1113	1104.15	0.86	907	1119	1116	1112	1109	1105	1114	1107	112	333	500	770	1	1	22460985	248	-15.58	0.67	12	0.18	-71.00	1659.00	1890	20240507	-41.48	1072	20240805	3.17	1890	-41.48	20240507	1072	3.17	20240805	1890	-41.48	20240507	1072	3.17	20240805	1.05	N	014910	500	112 억	192988	N	N	2	N	N
4	20241129	140328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1104	-9	5	-0.81	40136164	36352	654.28	1113	1116	1103	1446	780	1113	1104.10	0.86	907	1119	1116	1112	1109	1105	1114	1107	112	333	500	770	1	1	22460985	248	-15.55	0.67	12	0.16	-71.00	1659.00	1890	20240507	-41.59	1072	20240805	2.99	1890	-41.59	20240507	1072	2.99	20240805	1890	-41.59	20240507	1072	2.99	20240805	1.05	N	014910	500	112 억	192988	N	N	2	N	N
5	20241129	130331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1106	-7	5	-0.63	33572883	30407	547.28	1113	1116	1103	1446	780	1113	1104.12	0.86	907	1119	1116	1112	1109	1105	1114	1107	112	333	500	770	1	1	22460985	248	-15.58	0.67	12	0.14	-71.00	1659.00	1890	20240507	-41.48	1072	20240805	3.17	1890	-41.48	20240507	1072	3.17	20240805	1890	-41.48	20240507	1072	3.17	20240805	1.05	N	014910	500	112 억	192988	N	N	2	N	N
6	20241129	120332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1104	-9	5	-0.81	32329157	29281	527.02	1113	1116	1103	1446	780	1113	1104.10	0.86	889	1119	1116	1112	1109	1105	1114	1107	112	333	500	770	1	1	22460985	248	-15.55	0.67	12	0.13	-71.00	1659.00	1890	20240507	-41.59	1072	20240805	2.99	1890	-41.59	20240507	1072	2.99	20240805	1890	-41.59	20240507	1072	2.99	20240805	1.05	N	014910	500	112 억	192988	N	N	2	N	N
7	20241129	110331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1104	-9	5	-0.81	24674115	22347	402.21	1113	1116	1103	1446	780	1113	1104.14	0.86	889	1119	1116	1112	1109	1105	1114	1107	112	333	500	770	1	1	22460985	248	-15.55	0.67	12	0.10	-71.00	1659.00	1890	20240507	-41.59	1072	20240805	2.99	1890	-41.59	20240507	1072	2.99	20240805	1890	-41.59	20240507	1072	2.99	20240805	1.05	N	014910	500	112 억	192988	N	N	2	N	N
8	20241129	100330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1109	-4	5	-0.36	23834824	21587	388.53	1113	1116	1103	1446	780	1113	1104.13	0.86	947	1119	1116	1112	1109	1105	1114	1107	112	333	500	770	1	1	22460985	249	-15.62	0.67	12	0.10	-71.00	1659.00	1890	20240507	-41.32	1072	20240805	3.45	1890	-41.32	20240507	1072	3.45	20240805	1890	-41.32	20240507	1072	3.45	20240805	1.05	N	014910	500	112 억	192988	N	N	2	N	N
9	20241129	090330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1113	0	3	0.00	41181	37	0.67	1113	1113	1113	1446	780	1113	1113.00	0.86	-5	1119	1116	1112	1109	1105	1114	1107	112	333	500	770	1	1	22460985	250	-15.68	0.67	12	0.00	-71.00	1659.00	1890	20240507	-41.11	1072	20240805	3.82	1890	-41.11	20240507	1072	3.82	20240805	1890	-41.11	20240507	1072	3.82	20240805	1.05	N	014910	500	112 억	192988	N	N	2	N	N
10	20241128	160327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1113	5	2	0.45	6166137	5556	19.96	1115	1115	1108	1440	776	1108	1109.82	0.86	198	1132	1119	1111	1098	1090	1116	1095	112	332	500	770	1	1	22460985	250	-15.68	0.67	12	0.02	-71.00	1659.00	1890	20240507	-41.11	1072	20240805	3.82	1890	-41.11	20240507	1072	3.82	20240805	1890	-41.11	20240507	1072	3.82	20240805	1.05	N	014910	500	112 억	192790	N	N	2	N	N
11	20241128	150334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1108	0	3	0.00	4976426	4487	16.12	1115	1115	1108	1440	776	1108	1109.08	0.86	243	1132	1119	1111	1098	1090	1116	1095	112	332	500	770	1	1	22460985	249	-15.61	0.67	12	0.02	-71.00	1659.00	1890	20240507	-41.38	1072	20240805	3.36	1890	-41.38	20240507	1072	3.36	20240805	1890	-41.38	20240507	1072	3.36	20240805	1.05	N	014910	500	112 억	192790	N	N	0	N	N
12	20241128	140335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1108	0	3	0.00	3866210	3485	12.52	1115	1115	1108	1440	776	1108	1109.39	0.86	243	1132	1119	1111	1098	1090	1116	1095	112	332	500	770	1	1	22460985	249	-15.61	0.67	12	0.02	-71.00	1659.00	1890	20240507	-41.38	1072	20240805	3.36	1890	-41.38	20240507	1072	3.36	20240805	1890	-41.38	20240507	1072	3.36	20240805	1.05	N	014910	500	112 억	192790	N	N	0	N	N
13	20241128	130331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1109	1	2	0.09	2226005	2005	7.20	1115	1115	1108	1440	776	1108	1110.23	0.86	166	1132	1119	1111	1098	1090	1116	1095	112	332	500	770	1	1	22460985	249	-15.62	0.67	12	0.01	-71.00	1659.00	1890	20240507	-41.32	1072	20240805	3.45	1890	-41.32	20240507	1072	3.45	20240805	1890	-41.32	20240507	1072	3.45	20240805	1.05	N	014910	500	112 억	192790	N	N	0	N	N
14	20241128	120333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1109	1	2	0.09	2059589	1855	6.66	1115	1115	1108	1440	776	1108	1110.29	0.86	130	1132	1119	1111	1098	1090	1116	1095	112	332	500	770	1	1	22460985	249	-15.62	0.67	12	0.01	-71.00	1659.00	1890	20240507	-41.32	1072	20240805	3.45	1890	-41.32	20240507	1072	3.45	20240805	1890	-41.32	20240507	1072	3.45	20240805	1.05	N	014910	500	112 억	192790	N	N	0	N	N
15	20241128	110337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1109	1	2	0.09	1584937	1427	5.13	1115	1115	1108	1440	776	1108	1110.68	0.86	102	1132	1119	1111	1098	1090	1116	1095	112	332	500	770	1	1	22460985	249	-15.62	0.67	12	0.01	-71.00	1659.00	1890	20240507	-41.32	1072	20240805	3.45	1890	-41.32	20240507	1072	3.45	20240805	1890	-41.32	20240507	1072	3.45	20240805	1.05	N	014910	500	112 억	192790	N	N	0	N	N
16	20241128	100333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1114	6	2	0.54	696211	626	2.25	1115	1115	1108	1440	776	1108	1112.16	0.86	84	1132	1119	1111	1098	1090	1116	1095	112	332	500	770	1	1	22460985	250	-15.69	0.67	12	0.00	-71.00	1659.00	1890	20240507	-41.06	1072	20240805	3.92	1890	-41.06	20240507	1072	3.92	20240805	1890	-41.06	20240507	1072	3.92	20240805	1.05	N	014910	500	112 억	192790	N	N	0	N	N
17	20241128	090331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1114	6	2	0.54	6686	6	0.02	1115	1115	1114	1440	776	1108	1114.33	0.86	-4	1132	1119	1111	1098	1090	1116	1095	112	332	500	770	1	1	22460985	250	-15.69	0.67	12	0.00	-71.00	1659.00	1890	20240507	-41.06	1072	20240805	3.92	1890	-41.06	20240507	1072	3.92	20240805	1890	-41.06	20240507	1072	3.92	20240805	1.05	N	014910	500	112 억	192790	N	N	0	N	N
18	20241127	160324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1108	-3	5	-0.27	30832559	27832	80.75	1124	1124	1103	1444	778	1111	1107.81	0.85	993	1136	1123	1112	1099	1088	1118	1094	112	333	500	770	1	1	22460985	249	-15.61	0.67	12	0.12	-71.00	1659.00	1890	20240507	-41.38	1072	20240805	3.36	1890	-41.38	20240507	1072	3.36	20240805	1890	-41.38	20240507	1072	3.36	20240805	1.04	N	014910	500	112 억	191797	N	N	1	N	N
19	20241127	150329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1110	-1	5	-0.09	27583773	24900	72.25	1124	1124	1103	1444	778	1111	1107.78	0.85	1443	1136	1123	1112	1099	1088	1118	1094	112	333	500	770	1	1	22460985	249	-15.63	0.67	12	0.11	-71.00	1659.00	1890	20240507	-41.27	1072	20240805	3.54	1890	-41.27	20240507	1072	3.54	20240805	1890	-41.27	20240507	1072	3.54	20240805	1.04	N	014910	500	112 억	191797	N	N	1	N	N
20	20241127	140329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1112	1	2	0.09	27152993	24512	71.12	1124	1124	1103	1444	778	1111	1107.74	0.85	1454	1136	1123	1112	1099	1088	1118	1094	112	333	500	770	1	1	22460985	250	-15.66	0.67	12	0.11	-71.00	1659.00	1890	20240507	-41.16	1072	20240805	3.73	1890	-41.16	20240507	1072	3.73	20240805	1890	-41.16	20240507	1072	3.73	20240805	1.04	N	014910	500	112 억	191797	N	N	1	N	N
21	20241127	130326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1109	-2	5	-0.18	23448617	21181	61.46	1124	1124	1103	1444	778	1111	1107.06	0.85	1487	1136	1123	1112	1099	1088	1118	1094	112	333	500	770	1	1	22460985	249	-15.62	0.67	12	0.09	-71.00	1659.00	1890	20240507	-41.32	1072	20240805	3.45	1890	-41.32	20240507	1072	3.45	20240805	1890	-41.32	20240507	1072	3.45	20240805	1.04	N	014910	500	112 억	191797	N	N	1	N	N
22	20241127	120330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1108	-3	5	-0.27	22903636	20690	60.03	1124	1124	1103	1444	778	1111	1106.99	0.85	1512	1136	1123	1112	1099	1088	1118	1094	112	333	500	770	1	1	22460985	249	-15.61	0.67	12	0.09	-71.00	1659.00	1890	20240507	-41.38	1072	20240805	3.36	1890	-41.38	20240507	1072	3.36	20240805	1890	-41.38	20240507	1072	3.36	20240805	1.04	N	014910	500	112 억	191797	N	N	1	N	N
23	20241127	110330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1111	0	3	0.00	22175135	20034	58.13	1124	1124	1103	1444	778	1111	1106.88	0.85	1517	1136	1123	1112	1099	1088	1118	1094	112	333	500	770	1	1	22460985	250	-15.65	0.67	12	0.09	-71.00	1659.00	1890	20240507	-41.22	1072	20240805	3.64	1890	-41.22	20240507	1072	3.64	20240805	1890	-41.22	20240507	1072	3.64	20240805	1.04	N	014910	500	112 억	191797	N	N	1	N	N
24	20241127	100328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1110	-1	5	-0.09	16322299	14759	42.82	1124	1124	1103	1444	778	1111	1105.92	0.85	453	1136	1123	1112	1099	1088	1118	1094	112	333	500	770	1	1	22460985	249	-15.63	0.67	12	0.07	-71.00	1659.00	1890	20240507	-41.27	1072	20240805	3.54	1890	-41.27	20240507	1072	3.54	20240805	1890	-41.27	20240507	1072	3.54	20240805	1.04	N	014910	500	112 억	191797	N	N	1	N	N
25	20241127	090328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1123	12	2	1.08	302355	269	0.78	1124	1124	1123	1444	778	1111	1124.00	0.85	-40	1136	1123	1112	1099	1088	1118	1094	112	333	500	770	1	1	22460985	252	-15.82	0.68	12	0.00	-71.00	1659.00	1890	20240507	-40.58	1072	20240805	4.76	1890	-40.58	20240507	1072	4.76	20240805	1890	-40.58	20240507	1072	4.76	20240805	1.04	N	014910	500	112 억	191797	N	N	1	N	N
26	20241126	160328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1111	-6	5	-0.54	38124759	34462	54.55	1125	1125	1101	1452	782	1117	1106.28	0.86	-634	1136	1126	1115	1105	1094	1131	1110	112	335	500	780	1	1	22460985	250	-15.65	0.67	12	0.15	-71.00	1659.00	1890	20240507	-41.22	1072	20240805	3.64	1890	-41.22	20240507	1072	3.64	20240805	1890	-41.22	20240507	1072	3.64	20240805	1.08	N	014910	500	112 억	192431	N	N	1	N	N
27	20241126	150327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1118	1	2	0.09	35551602	32144	50.88	1125	1125	1101	1452	782	1117	1106.01	0.86	-823	1136	1126	1115	1105	1094	1131	1110	112	335	500	780	1	1	22460985	251	-15.75	0.67	12	0.14	-71.00	1659.00	1890	20240507	-40.85	1072	20240805	4.29	1890	-40.85	20240507	1072	4.29	20240805	1890	-40.85	20240507	1072	4.29	20240805	1.08	N	014910	500	112 억	192431	N	N	0	N	N
28	20241126	140326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1103	-14	5	-1.25	34219065	30942	48.98	1125	1125	1101	1452	782	1117	1105.91	0.86	-109	1136	1126	1115	1105	1094	1131	1110	112	335	500	780	1	1	22460985	248	-15.54	0.66	12	0.14	-71.00	1659.00	1890	20240507	-41.64	1072	20240805	2.89	1890	-41.64	20240507	1072	2.89	20240805	1890	-41.64	20240507	1072	2.89	20240805	1.08	N	014910	500	112 억	192431	N	N	0	N	N
29	20241126	130326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1104	-13	5	-1.16	32628197	29505	46.71	1125	1125	1101	1452	782	1117	1105.85	0.86	191	1136	1126	1115	1105	1094	1131	1110	112	335	500	780	1	1	22460985	248	-15.55	0.67	12	0.13	-71.00	1659.00	1890	20240507	-41.59	1072	20240805	2.99	1890	-41.59	20240507	1072	2.99	20240805	1890	-41.59	20240507	1072	2.99	20240805	1.08	N	014910	500	112 억	192431	N	N	0	N	N
30	20241126	120328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1108	-9	5	-0.81	24942472	22544	35.69	1125	1125	1101	1452	782	1117	1106.39	0.86	-109	1136	1126	1115	1105	1094	1131	1110	112	335	500	780	1	1	22460985	249	-15.61	0.67	12	0.10	-71.00	1659.00	1890	20240507	-41.38	1072	20240805	3.36	1890	-41.38	20240507	1072	3.36	20240805	1890	-41.38	20240507	1072	3.36	20240805	1.08	N	014910	500	112 억	192431	N	N	0	N	N
31	20241126	110331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1111	-6	5	-0.54	11471254	10325	16.34	1125	1125	1101	1452	782	1117	1111.02	0.86	-1123	1136	1126	1115	1105	1094	1131	1110	112	335	500	780	1	1	22460985	250	-15.65	0.67	12	0.05	-71.00	1659.00	1890	20240507	-41.22	1072	20240805	3.64	1890	-41.22	20240507	1072	3.64	20240805	1890	-41.22	20240507	1072	3.64	20240805	1.08	N	014910	500	112 억	192431	N	N	0	N	N
32	20241126	100329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1118	1	2	0.09	10075979	9061	14.34	1125	1125	1101	1452	782	1117	1112.02	0.86	-1073	1136	1126	1115	1105	1094	1131	1110	112	335	500	780	1	1	22460985	251	-15.75	0.67	12	0.04	-71.00	1659.00	1890	20240507	-40.85	1072	20240805	4.29	1890	-40.85	20240507	1072	4.29	20240805	1890	-40.85	20240507	1072	4.29	20240805	1.08	N	014910	500	112 억	192431	N	N	0	N	N
33	20241126	090327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1125	8	2	0.72	231588	206	0.33	1125	1125	1123	1452	782	1117	1124.21	0.86	-105	1136	1126	1115	1105	1094	1131	1110	112	335	500	780	1	1	22460985	253	-15.85	0.68	12	0.00	-71.00	1659.00	1890	20240507	-40.48	1072	20240805	4.94	1890	-40.48	20240507	1072	4.94	20240805	1890	-40.48	20240507	1072	4.94	20240805	1.08	N	014910	500	112 억	192431	N	N	0	N	N
34	20241125	160322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1117	5	2	0.45	70129628	63172	221.60	1104	1125	1104	1445	779	1112	1110.14	0.85	2539	1133	1122	1114	1103	1095	1118	1099	112	333	500	770	1	1	22460985	251	-15.73	0.67	12	0.28	-71.00	1659.00	1890	20240507	-40.90	1072	20240805	4.20	1890	-40.90	20240507	1072	4.20	20240805	1890	-40.90	20240507	1072	4.20	20240805	1.09	N	014910	500	112 억	189892	N	N	1	N	N
35	20241125	150327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1110	-2	5	-0.18	58400337	52604	184.53	1104	1125	1104	1445	779	1112	1110.19	0.85	2673	1133	1122	1114	1103	1095	1118	1099	112	333	500	770	1	1	22460985	249	-15.63	0.67	12	0.23	-71.00	1659.00	1890	20240507	-41.27	1072	20240805	3.54	1890	-41.27	20240507	1072	3.54	20240805	1890	-41.27	20240507	1072	3.54	20240805	1.09	N	014910	500	112 억	189892	N	N	1	N	N
36	20241125	140326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1115	3	2	0.27	49858559	44919	157.57	1104	1125	1104	1445	779	1112	1109.97	0.85	2909	1133	1122	1114	1103	1095	1118	1099	112	333	500	770	1	1	22460985	250	-15.70	0.67	12	0.20	-71.00	1659.00	1890	20240507	-41.01	1072	20240805	4.01	1890	-41.01	20240507	1072	4.01	20240805	1890	-41.01	20240507	1072	4.01	20240805	1.09	N	014910	500	112 억	189892	N	N	1	N	N
37	20241125	130324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1114	2	2	0.18	47339096	42658	149.64	1104	1125	1104	1445	779	1112	1109.74	0.85	3365	1133	1122	1114	1103	1095	1118	1099	112	333	500	770	1	1	22460985	250	-15.69	0.67	12	0.19	-71.00	1659.00	1890	20240507	-41.06	1072	20240805	3.92	1890	-41.06	20240507	1072	3.92	20240805	1890	-41.06	20240507	1072	3.92	20240805	1.09	N	014910	500	112 억	189892	N	N	1	N	N
38	20241125	120326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1116	4	2	0.36	14743246	13296	46.64	1104	1125	1104	1445	779	1112	1108.85	0.85	-49	1133	1122	1114	1103	1095	1118	1099	112	333	500	770	1	1	22460985	251	-15.72	0.67	12	0.06	-71.00	1659.00	1890	20240507	-40.95	1072	20240805	4.10	1890	-40.95	20240507	1072	4.10	20240805	1890	-40.95	20240507	1072	4.10	20240805	1.09	N	014910	500	112 억	189892	N	N	1	N	N
39	20241125	110325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1123	11	2	0.99	14733202	13287	46.61	1104	1125	1104	1445	779	1112	1108.84	0.85	-49	1133	1122	1114	1103	1095	1118	1099	112	333	500	770	1	1	22460985	252	-15.82	0.68	12	0.06	-71.00	1659.00	1890	20240507	-40.58	1072	20240805	4.76	1890	-40.58	20240507	1072	4.76	20240805	1890	-40.58	20240507	1072	4.76	20240805	1.09	N	014910	500	112 억	189892	N	N	1	N	N
40	20241125	100321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1124	12	2	1.08	13311248	12011	42.13	1104	1125	1104	1445	779	1112	1108.25	0.85	-49	1133	1122	1114	1103	1095	1118	1099	112	333	500	770	1	1	22460985	252	-15.83	0.68	12	0.05	-71.00	1659.00	1890	20240507	-40.53	1072	20240805	4.85	1890	-40.53	20240507	1072	4.85	20240805	1890	-40.53	20240507	1072	4.85	20240805	1.09	N	014910	500	112 억	189892	N	N	1	N	N
41	20241125	090320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1104	-8	5	-0.72	6163632	5583	19.58	1104	1104	1104	1445	779	1112	1104.00	0.85	0	1133	1122	1114	1103	1095	1118	1099	112	333	500	770	1	1	22460985	248	-15.55	0.67	12	0.02	-71.00	1659.00	1890	20240507	-41.59	1072	20240805	2.99	1890	-41.59	20240507	1072	2.99	20240805	1890	-41.59	20240507	1072	2.99	20240805	1.09	N	014910	500	112 억	189892	N	N	1	N	N
42	20241122	160310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1112	-13	5	-1.16	31783278	28507	196.82	1123	1125	1106	1462	788	1125	1114.93	0.85	-1178	1145	1134	1126	1115	1107	1131	1112	112	337	500	780	1	1	22460985	250	-15.66	0.67	12	0.13	-71.00	1659.00	1890	20240507	-41.16	1072	20240805	3.73	1890	-41.16	20240507	1072	3.73	20240805	1890	-41.16	20240507	1072	3.73	20240805	1.09	N	014910	500	112 억	191085	N	N	1	N	N
43	20241122	150308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1106	-19	5	-1.69	25592773	22940	158.38	1123	1125	1106	1462	788	1125	1115.64	0.85	-962	1145	1134	1126	1115	1107	1131	1112	112	337	500	780	1	1	22460985	248	-15.58	0.67	12	0.10	-71.00	1659.00	1890	20240507	-41.48	1072	20240805	3.17	1890	-41.48	20240507	1072	3.17	20240805	1890	-41.48	20240507	1072	3.17	20240805	1.09	N	014910	500	112 억	191085	N	N	0	N	N
44	20241122	140313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1120	-5	5	-0.44	14955763	13353	92.19	1123	1125	1113	1462	788	1125	1120.03	0.85	-875	1145	1134	1126	1115	1107	1131	1112	112	337	500	780	1	1	22460985	252	-15.77	0.68	12	0.06	-71.00	1659.00	1890	20240507	-40.74	1072	20240805	4.48	1890	-40.74	20240507	1072	4.48	20240805	1890	-40.74	20240507	1072	4.48	20240805	1.09	N	014910	500	112 억	191085	N	N	0	N	N
45	20241122	130312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1121	-4	5	-0.36	12207636	10889	75.18	1123	1125	1116	1462	788	1125	1121.10	0.85	-497	1145	1134	1126	1115	1107	1131	1112	112	337	500	780	1	1	22460985	252	-15.79	0.68	12	0.05	-71.00	1659.00	1890	20240507	-40.69	1072	20240805	4.57	1890	-40.69	20240507	1072	4.57	20240805	1890	-40.69	20240507	1072	4.57	20240805	1.09	N	014910	500	112 억	191085	N	N	0	N	N
46	20241122	120312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1122	-3	5	-0.27	9143521	8145	56.23	1123	1125	1119	1462	788	1125	1122.59	0.85	-353	1145	1134	1126	1115	1107	1131	1112	112	337	500	780	1	1	22460985	252	-15.80	0.68	12	0.04	-71.00	1659.00	1890	20240507	-40.63	1072	20240805	4.66	1890	-40.63	20240507	1072	4.66	20240805	1890	-40.63	20240507	1072	4.66	20240805	1.09	N	014910	500	112 억	191085	N	N	0	N	N
47	20241122	110311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1122	-3	5	-0.27	7766133	6915	47.74	1123	1125	1121	1462	788	1125	1123.09	0.85	-242	1145	1134	1126	1115	1107	1131	1112	112	337	500	780	1	1	22460985	252	-15.80	0.68	12	0.03	-71.00	1659.00	1890	20240507	-40.63	1072	20240805	4.66	1890	-40.63	20240507	1072	4.66	20240805	1890	-40.63	20240507	1072	4.66	20240805	1.09	N	014910	500	112 억	191085	N	N	0	N	N
48	20241122	100315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1122	-3	5	-0.27	7028579	6258	43.21	1123	1125	1121	1462	788	1125	1123.14	0.85	46	1145	1134	1126	1115	1107	1131	1112	112	337	500	780	1	1	22460985	252	-15.80	0.68	12	0.03	-71.00	1659.00	1890	20240507	-40.63	1072	20240805	4.66	1890	-40.63	20240507	1072	4.66	20240805	1890	-40.63	20240507	1072	4.66	20240805	1.09	N	014910	500	112 억	191085	N	N	0	N	N
49	20241122	090312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1125	0	3	0.00	4796339	4271	29.49	1123	1125	1123	1462	788	1125	1123.00	0.85	-271	1145	1134	1126	1115	1107	1131	1112	112	337	500	780	1	1	22460985	253	-15.85	0.68	12	0.02	-71.00	1659.00	1890	20240507	-40.48	1072	20240805	4.94	1890	-40.48	20240507	1072	4.94	20240805	1890	-40.48	20240507	1072	4.94	20240805	1.09	N	014910	500	112 억	191085	N	N	0	N	N
50	20241121	160310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1125	-13	5	-1.14	16337984	14484	48.65	1137	1137	1118	1479	797	1138	1128.02	0.85	1082	1158	1148	1129	1119	1100	1153	1124	112	341	500	790	1	1	22460985	253	-15.85	0.68	12	0.06	-71.00	1659.00	1890	20240507	-40.48	1072	20240805	4.94	1890	-40.48	20240507	1072	4.94	20240805	1890	-40.48	20240507	1072	4.94	20240805	1.10	N	014910	500	112 억	189940	N	N	1	N	N
51	20241121	150316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1125	-13	5	-1.14	14076710	12474	41.90	1137	1137	1118	1479	797	1138	1128.48	0.85	1367	1158	1148	1129	1119	1100	1153	1124	112	341	500	790	1	1	22460985	253	-15.85	0.68	12	0.06	-71.00	1659.00	1890	20240507	-40.48	1072	20240805	4.94	1890	-40.48	20240507	1072	4.94	20240805	1890	-40.48	20240507	1072	4.94	20240805	1.10	N	014910	500	112 억	189940	N	N	1	N	N
52	20241121	140316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1132	-6	5	-0.53	12779200	11322	38.03	1137	1137	1118	1479	797	1138	1128.71	0.85	1367	1158	1148	1129	1119	1100	1153	1124	112	341	500	790	1	1	22460985	254	-15.94	0.68	12	0.05	-71.00	1659.00	1890	20240507	-40.11	1072	20240805	5.60	1890	-40.11	20240507	1072	5.60	20240805	1890	-40.11	20240507	1072	5.60	20240805	1.10	N	014910	500	112 억	189940	N	N	1	N	N
53	20241121	130314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1132	-6	5	-0.53	11949231	10588	35.56	1137	1137	1118	1479	797	1138	1128.56	0.85	1367	1158	1148	1129	1119	1100	1153	1124	112	341	500	790	1	1	22460985	254	-15.94	0.68	12	0.05	-71.00	1659.00	1890	20240507	-40.11	1072	20240805	5.60	1890	-40.11	20240507	1072	5.60	20240805	1890	-40.11	20240507	1072	5.60	20240805	1.10	N	014910	500	112 억	189940	N	N	1	N	N
54	20241121	120314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1132	-6	5	-0.53	11915271	10558	35.46	1137	1137	1118	1479	797	1138	1128.55	0.85	1367	1158	1148	1129	1119	1100	1153	1124	112	341	500	790	1	1	22460985	254	-15.94	0.68	12	0.05	-71.00	1659.00	1890	20240507	-40.11	1072	20240805	5.60	1890	-40.11	20240507	1072	5.60	20240805	1890	-40.11	20240507	1072	5.60	20240805	1.10	N	014910	500	112 억	189940	N	N	1	N	N
55	20241121	110313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1126	-12	5	-1.05	10768895	9540	32.04	1137	1137	1118	1479	797	1138	1128.81	0.85	483	1158	1148	1129	1119	1100	1153	1124	112	341	500	790	1	1	22460985	253	-15.86	0.68	12	0.04	-71.00	1659.00	1890	20240507	-40.42	1072	20240805	5.04	1890	-40.42	20240507	1072	5.04	20240805	1890	-40.42	20240507	1072	5.04	20240805	1.10	N	014910	500	112 억	189940	N	N	1	N	N
56	20241121	100314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1132	-6	5	-0.53	7998660	7091	23.82	1137	1137	1118	1479	797	1138	1128.00	0.85	483	1158	1148	1129	1119	1100	1153	1124	112	341	500	790	1	1	22460985	254	-15.94	0.68	12	0.03	-71.00	1659.00	1890	20240507	-40.11	1072	20240805	5.60	1890	-40.11	20240507	1072	5.60	20240805	1890	-40.11	20240507	1072	5.60	20240805	1.10	N	014910	500	112 억	189940	N	N	1	N	N
57	20241121	090313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1137	-1	5	-0.09	1683897	1481	4.97	1137	1137	1137	1479	797	1138	1137.00	0.85	-6	1158	1148	1129	1119	1100	1153	1124	112	341	500	790	1	1	22460985	255	-16.01	0.69	12	0.01	-71.00	1659.00	1890	20240507	-39.84	1072	20240805	6.06	1890	-39.84	20240507	1072	6.06	20240805	1890	-39.84	20240507	1072	6.06	20240805	1.10	N	014910	500	112 억	189940	N	N	1	N	N
58	20241120	160311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1138	4	2	0.35	33606790	29773	56.10	1123	1139	1110	1474	794	1134	1128.77	0.86	-2151	1162	1147	1124	1109	1086	1155	1117	112	340	500	790	1	1	22460985	256	-16.03	0.69	12	0.13	-71.00	1659.00	1890	20240507	-39.79	1072	20240805	6.16	1890	-39.79	20240507	1072	6.16	20240805	1890	-39.79	20240507	1072	6.16	20240805	1.12	N	014910	500	112 억	192091	N	N	1	N	N
59	20241120	150316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1130	-4	5	-0.35	29311134	25984	48.96	1123	1139	1110	1474	794	1134	1128.05	0.86	-1844	1162	1147	1124	1109	1086	1155	1117	112	340	500	790	1	1	22460985	254	-15.92	0.68	12	0.12	-71.00	1659.00	1890	20240507	-40.21	1072	20240805	5.41	1890	-40.21	20240507	1072	5.41	20240805	1890	-40.21	20240507	1072	5.41	20240805	1.12	N	014910	500	112 억	192091	N	N	0	N	N
60	20241120	140316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1138	4	2	0.35	11077570	9814	18.49	1123	1139	1110	1474	794	1134	1128.75	0.86	-944	1162	1147	1124	1109	1086	1155	1117	112	340	500	790	1	1	22460985	256	-16.03	0.69	12	0.04	-71.00	1659.00	1890	20240507	-39.79	1072	20240805	6.16	1890	-39.79	20240507	1072	6.16	20240805	1890	-39.79	20240507	1072	6.16	20240805	1.12	N	014910	500	112 억	192091	N	N	0	N	N
61	20241120	130317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1137	3	2	0.26	8695775	7721	14.55	1123	1137	1110	1474	794	1134	1126.25	0.86	-345	1162	1147	1124	1109	1086	1155	1117	112	340	500	790	1	1	22460985	255	-16.01	0.69	12	0.03	-71.00	1659.00	1890	20240507	-39.84	1072	20240805	6.06	1890	-39.84	20240507	1072	6.06	20240805	1890	-39.84	20240507	1072	6.06	20240805	1.12	N	014910	500	112 억	192091	N	N	0	N	N
62	20241120	120318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1131	-3	5	-0.26	6941459	6173	11.63	1123	1134	1110	1474	794	1134	1124.49	0.86	-363	1162	1147	1124	1109	1086	1155	1117	112	340	500	790	1	1	22460985	254	-15.93	0.68	12	0.03	-71.00	1659.00	1890	20240507	-40.16	1072	20240805	5.50	1890	-40.16	20240507	1072	5.50	20240805	1890	-40.16	20240507	1072	5.50	20240805	1.12	N	014910	500	112 억	192091	N	N	0	N	N
63	20241120	110316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1131	-3	5	-0.26	4635366	4128	7.78	1123	1134	1110	1474	794	1134	1122.91	0.86	-361	1162	1147	1124	1109	1086	1155	1117	112	340	500	790	1	1	22460985	254	-15.93	0.68	12	0.02	-71.00	1659.00	1890	20240507	-40.16	1072	20240805	5.50	1890	-40.16	20240507	1072	5.50	20240805	1890	-40.16	20240507	1072	5.50	20240805	1.12	N	014910	500	112 억	192091	N	N	0	N	N
64	20241120	100315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1116	-18	5	-1.59	2672672	2388	4.50	1123	1134	1110	1474	794	1134	1119.21	0.86	-24	1162	1147	1124	1109	1086	1155	1117	112	340	500	790	1	1	22460985	251	-15.72	0.67	12	0.01	-71.00	1659.00	1890	20240507	-40.95	1072	20240805	4.10	1890	-40.95	20240507	1072	4.10	20240805	1890	-40.95	20240507	1072	4.10	20240805	1.12	N	014910	500	112 억	192091	N	N	0	N	N
65	20241120	090315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1123	-11	5	-0.97	277381	247	0.47	1123	1123	1123	1474	794	1134	1123.00	0.86	-36	1162	1147	1124	1109	1086	1155	1117	112	340	500	790	1	1	22460985	252	-15.82	0.68	12	0.00	-71.00	1659.00	1890	20240507	-40.58	1072	20240805	4.76	1890	-40.58	20240507	1072	4.76	20240805	1890	-40.58	20240507	1072	4.76	20240805	1.12	N	014910	500	112 억	192091	N	N	0	N	N
66	20241119	160303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1134	12	2	1.07	59427906	53068	133.50	1122	1139	1101	1458	786	1122	1119.84	0.86	-1954	1140	1131	1116	1107	1092	1135	1111	112	336	500	780	1	1	22460985	255	-15.97	0.68	12	0.24	-71.00	1659.00	1890	20240507	-40.00	1072	20240805	5.78	1890	-40.00	20240507	1072	5.78	20240805	1890	-40.00	20240507	1072	5.78	20240805	1.23	N	014910	500	112 억	194045	N	N	0	N	N
67	20241119	150306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1129	7	2	0.62	54603883	48776	122.70	1122	1139	1101	1458	786	1122	1119.48	0.86	-1944	1140	1131	1116	1107	1092	1135	1111	112	336	500	780	1	1	22460985	254	-15.90	0.68	12	0.22	-71.00	1659.00	1890	20240507	-40.26	1072	20240805	5.32	1890	-40.26	20240507	1072	5.32	20240805	1890	-40.26	20240507	1072	5.32	20240805	1.23	N	014910	500	112 억	194045	N	N	0	N	N
68	20241119	140305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1120	-2	5	-0.18	47275086	42253	106.29	1122	1139	1101	1458	786	1122	1118.86	0.86	-2013	1140	1131	1116	1107	1092	1135	1111	112	336	500	780	1	1	22460985	252	-15.77	0.68	12	0.19	-71.00	1659.00	1890	20240507	-40.74	1072	20240805	4.48	1890	-40.74	20240507	1072	4.48	20240805	1890	-40.74	20240507	1072	4.48	20240805	1.23	N	014910	500	112 억	194045	N	N	0	N	N
69	20241119	130306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1124	2	2	0.18	44971939	40185	101.09	1122	1139	1101	1458	786	1122	1119.12	0.86	-2013	1140	1131	1116	1107	1092	1135	1111	112	336	500	780	1	1	22460985	252	-15.83	0.68	12	0.18	-71.00	1659.00	1890	20240507	-40.53	1072	20240805	4.85	1890	-40.53	20240507	1072	4.85	20240805	1890	-40.53	20240507	1072	4.85	20240805	1.23	N	014910	500	112 억	194045	N	N	0	N	N
70	20241119	120303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1123	1	2	0.09	15759058	14045	35.33	1122	1139	1112	1458	786	1122	1122.04	0.86	-1873	1140	1131	1116	1107	1092	1135	1111	112	336	500	780	1	1	22460985	252	-15.82	0.68	12	0.06	-71.00	1659.00	1890	20240507	-40.58	1072	20240805	4.76	1890	-40.58	20240507	1072	4.76	20240805	1890	-40.58	20240507	1072	4.76	20240805	1.23	N	014910	500	112 억	194045	N	N	0	N	N
71	20241119	110306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1115	-7	5	-0.62	15573042	13879	34.91	1122	1139	1112	1458	786	1122	1122.06	0.86	-1843	1140	1131	1116	1107	1092	1135	1111	112	336	500	780	1	1	22460985	250	-15.70	0.67	12	0.06	-71.00	1659.00	1890	20240507	-41.01	1072	20240805	4.01	1890	-41.01	20240507	1072	4.01	20240805	1890	-41.01	20240507	1072	4.01	20240805	1.23	N	014910	500	112 억	194045	N	N	0	N	N
72	20241119	100312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1124	2	2	0.18	12712878	11322	28.48	1122	1139	1120	1458	786	1122	1122.85	0.86	-1680	1140	1131	1116	1107	1092	1135	1111	112	336	500	780	1	1	22460985	252	-15.83	0.68	12	0.05	-71.00	1659.00	1890	20240507	-40.53	1072	20240805	4.85	1890	-40.53	20240507	1072	4.85	20240805	1890	-40.53	20240507	1072	4.85	20240805	1.23	N	014910	500	112 억	194045	N	N	0	N	N
73	20241119	090312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1139	17	2	1.52	6461426	5746	14.45	1122	1139	1122	1458	786	1122	1124.51	0.86	-839	1140	1131	1116	1107	1092	1135	1111	112	336	500	780	1	1	22460985	256	-16.04	0.69	12	0.03	-71.00	1659.00	1890	20240507	-39.74	1072	20240805	6.25	1890	-39.74	20240507	1072	6.25	20240805	1890	-39.74	20240507	1072	6.25	20240805	1.23	N	014910	500	112 억	194045	N	N	0	N	N
74	20241118	160303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1122	3	2	0.27	44298941	39666	34.94	1108	1125	1101	1454	784	1119	1116.80	0.86	-187	1153	1136	1110	1093	1067	1144	1101	112	335	500	780	1	1	22460985	252	-15.80	0.68	12	0.18	-71.00	1659.00	1890	20240507	-40.63	1072	20240805	4.66	1890	-40.63	20240507	1072	4.66	20240805	1890	-40.63	20240507	1072	4.66	20240805	1.23	N	014910	500	112 억	194277	N	N	0	N	N
75	20241118	150305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1123	4	2	0.36	43506809	38960	34.32	1108	1125	1101	1454	784	1119	1116.70	0.86	-153	1153	1136	1110	1093	1067	1144	1101	112	335	500	780	1	1	22460985	252	-15.82	0.68	12	0.17	-71.00	1659.00	1890	20240507	-40.58	1072	20240805	4.76	1890	-40.58	20240507	1072	4.76	20240805	1890	-40.58	20240507	1072	4.76	20240805	1.23	N	014910	500	112 억	194277	N	N	0	N	N
76	20241118	140305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1125	6	2	0.54	41452941	37122	32.70	1108	1125	1101	1454	784	1119	1116.67	0.86	-153	1153	1136	1110	1093	1067	1144	1101	112	335	500	780	1	1	22460985	253	-15.85	0.68	12	0.17	-71.00	1659.00	1890	20240507	-40.48	1072	20240805	4.94	1890	-40.48	20240507	1072	4.94	20240805	1890	-40.48	20240507	1072	4.94	20240805	1.23	N	014910	500	112 억	194277	N	N	0	N	N
77	20241118	130304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1120	1	2	0.09	28267477	25346	22.33	1108	1125	1101	1454	784	1119	1115.26	0.86	-258	1153	1136	1110	1093	1067	1144	1101	112	335	500	780	1	1	22460985	252	-15.77	0.68	12	0.11	-71.00	1659.00	1890	20240507	-40.74	1072	20240805	4.48	1890	-40.74	20240507	1072	4.48	20240805	1890	-40.74	20240507	1072	4.48	20240805	1.23	N	014910	500	112 억	194277	N	N	0	N	N
78	20241118	120306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1125	6	2	0.54	26350150	23634	20.82	1108	1125	1101	1454	784	1119	1114.93	0.86	-262	1153	1136	1110	1093	1067	1144	1101	112	335	500	780	1	1	22460985	253	-15.85	0.68	12	0.11	-71.00	1659.00	1890	20240507	-40.48	1072	20240805	4.94	1890	-40.48	20240507	1072	4.94	20240805	1890	-40.48	20240507	1072	4.94	20240805	1.23	N	014910	500	112 억	194277	N	N	0	N	N
79	20241118	110305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1125	6	2	0.54	18429324	16562	14.59	1108	1125	1101	1454	784	1119	1112.75	0.86	978	1153	1136	1110	1093	1067	1144	1101	112	335	500	780	1	1	22460985	253	-15.85	0.68	12	0.07	-71.00	1659.00	1890	20240507	-40.48	1072	20240805	4.94	1890	-40.48	20240507	1072	4.94	20240805	1890	-40.48	20240507	1072	4.94	20240805	1.23	N	014910	500	112 억	194277	N	N	0	N	N
80	20241118	100306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1118	-1	5	-0.09	15541567	13978	12.31	1108	1125	1101	1454	784	1119	1111.86	0.86	665	1153	1136	1110	1093	1067	1144	1101	112	335	500	780	1	1	22460985	251	-15.75	0.67	12	0.06	-71.00	1659.00	1890	20240507	-40.85	1072	20240805	4.29	1890	-40.85	20240507	1072	4.29	20240805	1890	-40.85	20240507	1072	4.29	20240805	1.23	N	014910	500	112 억	194277	N	N	0	N	N
81	20241118	090303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1110	-9	5	-0.80	3005216	2710	2.39	1108	1110	1108	1454	784	1119	1108.94	0.86	-122	1153	1136	1110	1093	1067	1144	1101	112	335	500	780	1	1	22460985	249	-15.63	0.67	12	0.01	-71.00	1659.00	1890	20240507	-41.27	1072	20240805	3.54	1890	-41.27	20240507	1072	3.54	20240805	1890	-41.27	20240507	1072	3.54	20240805	1.23	N	014910	500	112 억	194277	N	N	0	N	N
82	20241115	160311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1119	-16	5	-1.41	125308790	113516	241.15	1103	1127	1084	1475	795	1135	1103.89	0.88	-2329	1174	1154	1143	1123	1112	1149	1118	112	340	500	790	1	1	22460985	251	-15.76	0.67	12	0.51	-71.00	1659.00	1890	20240507	-40.79	1072	20240805	4.38	1890	-40.79	20240507	1072	4.38	20240805	1890	-40.79	20240507	1072	4.38	20240805	1.29	N	014910	500	112 억	196666	N	N	0	N	N
83	20241115	150318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1107	-28	5	-2.47	122256420	110785	235.35	1103	1127	1084	1475	795	1135	1103.55	0.88	-1780	1174	1154	1143	1123	1112	1149	1118	112	340	500	790	1	1	22460985	249	-15.59	0.67	12	0.49	-71.00	1659.00	1890	20240507	-41.43	1072	20240805	3.26	1890	-41.43	20240507	1072	3.26	20240805	1890	-41.43	20240507	1072	3.26	20240805	1.29	N	014910	500	112 억	196666	N	N	0	N	N
84	20241115	140316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1108	-27	5	-2.38	116254814	105374	223.86	1103	1127	1084	1475	795	1135	1103.26	0.88	-1912	1174	1154	1143	1123	1112	1149	1118	112	340	500	790	1	1	22460985	249	-15.61	0.67	12	0.47	-71.00	1659.00	1890	20240507	-41.38	1072	20240805	3.36	1890	-41.38	20240507	1072	3.36	20240805	1890	-41.38	20240507	1072	3.36	20240805	1.29	N	014910	500	112 억	196666	N	N	0	N	N
85	20241115	130315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1122	-13	5	-1.15	110743568	100414	213.32	1103	1127	1084	1475	795	1135	1102.87	0.88	-2728	1174	1154	1143	1123	1112	1149	1118	112	340	500	790	1	1	22460985	252	-15.80	0.68	12	0.45	-71.00	1659.00	1890	20240507	-40.63	1072	20240805	4.66	1890	-40.63	20240507	1072	4.66	20240805	1890	-40.63	20240507	1072	4.66	20240805	1.29	N	014910	500	112 억	196666	N	N	0	N	N
86	20241115	120315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1102	-33	5	-2.91	106742509	96829	205.70	1103	1117	1084	1475	795	1135	1102.38	0.88	-1140	1174	1154	1143	1123	1112	1149	1118	112	340	500	790	1	1	22460985	248	-15.52	0.66	12	0.43	-71.00	1659.00	1890	20240507	-41.69	1072	20240805	2.80	1890	-41.69	20240507	1072	2.80	20240805	1890	-41.69	20240507	1072	2.80	20240805	1.29	N	014910	500	112 억	196666	N	N	0	N	N
87	20241115	110310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1102	-33	5	-2.91	102065689	92597	196.71	1103	1117	1084	1475	795	1135	1102.26	0.88	-1652	1174	1154	1143	1123	1112	1149	1118	112	340	500	790	1	1	22460985	248	-15.52	0.66	12	0.41	-71.00	1659.00	1890	20240507	-41.69	1072	20240805	2.80	1890	-41.69	20240507	1072	2.80	20240805	1890	-41.69	20240507	1072	2.80	20240805	1.29	N	014910	500	112 억	196666	N	N	0	N	N
88	20241115	100311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1105	-30	5	-2.64	85997938	78050	165.81	1103	1117	1084	1475	795	1135	1101.83	0.88	-2488	1174	1154	1143	1123	1112	1149	1118	112	340	500	790	1	1	22460985	248	-15.56	0.67	12	0.35	-71.00	1659.00	1890	20240507	-41.53	1072	20240805	3.08	1890	-41.53	20240507	1072	3.08	20240805	1890	-41.53	20240507	1072	3.08	20240805	1.29	N	014910	500	112 억	196666	N	N	0	N	N
89	20241115	090333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1106	-29	5	-2.56	16983883	15395	32.71	1103	1117	1103	1475	795	1135	1103.21	0.88	1461	1174	1154	1143	1123	1112	1149	1118	112	340	500	790	1	1	22460985	248	-15.58	0.67	12	0.07	-71.00	1659.00	1890	20240507	-41.48	1072	20240805	3.17	1890	-41.48	20240507	1072	3.17	20240805	1890	-41.48	20240507	1072	3.17	20240805	1.29	N	014910	500	112 억	196666	N	N	0	N	N
90	20241114	160307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1137	-23	5	-1.98	47091928	41105	45.23	1160	1163	1132	1508	812	1160	1145.65	0.86	2124	1225	1192	1151	1118	1077	1209	1135	112	348	500	810	1	1	22460985	255	-16.01	0.69	12	0.18	-71.00	1659.00	1890	20240507	-39.84	1072	20240805	6.06	1890	-39.84	20240507	1072	6.06	20240805	1890	-39.84	20240507	1072	6.06	20240805	1.29	N	014910	500	112 억	194035	N	N	0	N	N
91	20241114	150309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1144	-16	5	-1.38	39260410	34221	37.66	1160	1163	1132	1508	812	1160	1147.26	0.86	2766	1225	1192	1151	1118	1077	1209	1135	112	348	500	810	1	1	22460985	257	-16.11	0.69	12	0.15	-71.00	1659.00	1890	20240507	-39.47	1072	20240805	6.72	1890	-39.47	20240507	1072	6.72	20240805	1890	-39.47	20240507	1072	6.72	20240805	1.29	N	014910	500	112 억	194035	N	N	0	N	N
92	20241114	140306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1143	-17	5	-1.47	35258384	30705	33.79	1160	1163	1132	1508	812	1160	1148.29	0.86	2528	1225	1192	1151	1118	1077	1209	1135	112	348	500	810	1	1	22460985	257	-16.10	0.69	12	0.14	-71.00	1659.00	1890	20240507	-39.52	1072	20240805	6.62	1890	-39.52	20240507	1072	6.62	20240805	1890	-39.52	20240507	1072	6.62	20240805	1.29	N	014910	500	112 억	194035	N	N	0	N	N
93	20241114	130307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1132	-28	5	-2.41	34424952	29975	32.98	1160	1163	1132	1508	812	1160	1148.46	0.86	2739	1225	1192	1151	1118	1077	1209	1135	112	348	500	810	1	1	22460985	254	-15.94	0.68	12	0.13	-71.00	1659.00	1890	20240507	-40.11	1072	20240805	5.60	1890	-40.11	20240507	1072	5.60	20240805	1890	-40.11	20240507	1072	5.60	20240805	1.29	N	014910	500	112 억	194035	N	N	0	N	N
94	20241114	120306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1148	-12	5	-1.03	23228063	20167	22.19	1160	1163	1139	1508	812	1160	1151.79	0.86	1676	1225	1192	1151	1118	1077	1209	1135	112	348	500	810	1	1	22460985	258	-16.17	0.69	12	0.09	-71.00	1659.00	1890	20240507	-39.26	1072	20240805	7.09	1890	-39.26	20240507	1072	7.09	20240805	1890	-39.26	20240507	1072	7.09	20240805	1.29	N	014910	500	112 억	194035	N	N	0	N	N
95	20241114	110309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1162	2	2	0.17	12691214	11011	12.12	1160	1163	1139	1508	812	1160	1152.59	0.86	1326	1225	1192	1151	1118	1077	1209	1135	112	348	500	810	1	1	22460985	261	-16.37	0.70	12	0.05	-71.00	1659.00	1890	20240507	-38.52	1072	20240805	8.40	1890	-38.52	20240507	1072	8.40	20240805	1890	-38.52	20240507	1072	8.40	20240805	1.29	N	014910	500	112 억	194035	N	N	0	N	N
96	20241114	100318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1160	0	3	0.00	802240	693	0.76	1160	1160	1139	1508	812	1160	1157.63	0.86	-120	1225	1192	1151	1118	1077	1209	1135	112	348	500	810	1	1	22460985	261	-16.34	0.70	12	0.00	-71.00	1659.00	1890	20240507	-38.62	1072	20240805	8.21	1890	-38.62	20240507	1072	8.21	20240805	1890	-38.62	20240507	1072	8.21	20240805	1.29	N	014910	500	112 억	194035	N	N	0	N	N
97	20241114	090304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1160	0	3	0.00	0	0	0.00	0	0	0	1508	812	1160	0.00	0.86	0	1225	1192	1151	1118	1077	1209	1135	112	348	500	810	1	1	22460985	261	-16.34	0.70	12	0.00	-71.00	1659.00	1890	20240507	-38.62	1072	20240805	8.21	1890	-38.62	20240507	1072	8.21	20240805	1890	-38.62	20240507	1072	8.21	20240805	1.29	N	014910	500	112 억	194035	N	N	0	N	N
98	20241112	160300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1170	-50	5	-4.10	89643922	76246	151.64	1207	1213	1163	1586	854	1220	1175.72	0.89	-3849	1253	1236	1228	1211	1203	1232	1207	112	366	500	850	1	1	22460985	263	-16.48	0.71	12	0.34	-71.00	1659.00	1890	20240507	-38.10	1072	20240805	9.14	1890	-38.10	20240507	1072	9.14	20240805	1890	-38.10	20240507	1072	9.14	20240805	1.31	N	014910	500	112 억	200809	N	N	0	N	N
99	20241112	150302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1163	-57	5	-4.67	81602020	69374	137.98	1207	1213	1163	1586	854	1220	1176.26	0.89	-2253	1253	1236	1228	1211	1203	1232	1207	112	366	500	850	1	1	22460985	261	-16.38	0.70	12	0.31	-71.00	1659.00	1890	20240507	-38.47	1072	20240805	8.49	1890	-38.47	20240507	1072	8.49	20240805	1890	-38.47	20240507	1072	8.49	20240805	1.31	N	014910	500	112 억	200809	N	N	0	N	N
100	20241112	140304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1169	-51	5	-4.18	73246838	62213	123.73	1207	1213	1168	1586	854	1220	1177.36	0.89	-1579	1253	1236	1228	1211	1203	1232	1207	112	366	500	850	1	1	22460985	263	-16.46	0.70	12	0.28	-71.00	1659.00	1890	20240507	-38.15	1072	20240805	9.05	1890	-38.15	20240507	1072	9.05	20240805	1890	-38.15	20240507	1072	9.05	20240805	1.31	N	014910	500	112 억	200809	N	N	0	N	N
101	20241112	130301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1174	-46	5	-3.77	69072015	58646	116.64	1207	1213	1168	1586	854	1220	1177.78	0.89	-1324	1253	1236	1228	1211	1203	1232	1207	112	366	500	850	1	1	22460985	264	-16.54	0.71	12	0.26	-71.00	1659.00	1890	20240507	-37.88	1072	20240805	9.51	1890	-37.88	20240507	1072	9.51	20240805	1890	-37.88	20240507	1072	9.51	20240805	1.31	N	014910	500	112 억	200809	N	N	0	N	N
102	20241112	120302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1172	-48	5	-3.93	43944908	37166	73.92	1207	1213	1172	1586	854	1220	1182.40	0.89	-1206	1253	1236	1228	1211	1203	1232	1207	112	366	500	850	1	1	22460985	263	-16.51	0.71	12	0.17	-71.00	1659.00	1890	20240507	-37.99	1072	20240805	9.33	1890	-37.99	20240507	1072	9.33	20240805	1890	-37.99	20240507	1072	9.33	20240805	1.31	N	014910	500	112 억	200809	N	N	0	N	N
103	20241112	110301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1181	-39	5	-3.20	39848475	33676	66.98	1207	1213	1172	1586	854	1220	1183.29	0.89	-1169	1253	1236	1228	1211	1203	1232	1207	112	366	500	850	1	1	22460985	265	-16.63	0.71	12	0.15	-71.00	1659.00	1890	20240507	-37.51	1072	20240805	10.17	1890	-37.51	20240507	1072	10.17	20240805	1890	-37.51	20240507	1072	10.17	20240805	1.31	N	014910	500	112 억	200809	N	N	0	N	N
104	20241112	100302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1185	-35	5	-2.87	22232979	18684	37.16	1207	1213	1174	1586	854	1220	1189.95	0.89	-178	1253	1236	1228	1211	1203	1232	1207	112	366	500	850	1	1	22460985	266	-16.69	0.71	12	0.08	-71.00	1659.00	1890	20240507	-37.30	1072	20240805	10.54	1890	-37.30	20240507	1072	10.54	20240805	1890	-37.30	20240507	1072	10.54	20240805	1.31	N	014910	500	112 억	200809	N	N	0	N	N
105	20241112	090301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1205	-15	5	-1.23	615536	510	1.01	1207	1213	1205	1586	854	1220	1206.93	0.89	42	1253	1236	1228	1211	1203	1232	1207	112	366	500	850	1	1	22460985	271	-16.97	0.73	12	0.00	-71.00	1659.00	1890	20240507	-36.24	1072	20240805	12.41	1890	-36.24	20240507	1072	12.41	20240805	1890	-36.24	20240507	1072	12.41	20240805	1.31	N	014910	500	112 억	200809	N	N	0	N	N
106	20241111	160259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1220	-25	5	-2.01	61561967	50280	229.78	1233	1245	1220	1618	872	1245	1224.38	0.92	-6020	1265	1254	1234	1223	1203	1260	1229	112	373	500	870	1	1	22460985	274	-17.18	0.74	12	0.22	-71.00	1659.00	1890	20240507	-35.45	1072	20240805	13.81	1890	-35.45	20240507	1072	13.81	20240805	1890	-35.45	20240507	1072	13.81	20240805	1.31	N	014910	500	112 억	206829	N	N	4	N	N
107	20241111	150308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1224	-21	5	-1.69	59390595	48501	221.65	1233	1245	1220	1618	872	1245	1224.52	0.92	-5394	1265	1254	1234	1223	1203	1260	1229	112	373	500	870	1	1	22460985	275	-17.24	0.74	12	0.22	-71.00	1659.00	1890	20240507	-35.24	1072	20240805	14.18	1890	-35.24	20240507	1072	14.18	20240805	1890	-35.24	20240507	1072	14.18	20240805	1.31	N	014910	500	112 억	206829	N	N	4	N	N
108	20241111	140302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1220	-25	5	-2.01	59034498	48210	220.32	1233	1245	1220	1618	872	1245	1224.53	0.92	-5384	1265	1254	1234	1223	1203	1260	1229	112	373	500	870	1	1	22460985	274	-17.18	0.74	12	0.21	-71.00	1659.00	1890	20240507	-35.45	1072	20240805	13.81	1890	-35.45	20240507	1072	13.81	20240805	1890	-35.45	20240507	1072	13.81	20240805	1.31	N	014910	500	112 억	206829	N	N	4	N	N
109	20241111	130302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1220	-25	5	-2.01	51458898	42001	191.94	1233	1245	1220	1618	872	1245	1225.18	0.92	-5123	1265	1254	1234	1223	1203	1260	1229	112	373	500	870	1	1	22460985	274	-17.18	0.74	12	0.19	-71.00	1659.00	1890	20240507	-35.45	1072	20240805	13.81	1890	-35.45	20240507	1072	13.81	20240805	1890	-35.45	20240507	1072	13.81	20240805	1.31	N	014910	500	112 억	206829	N	N	4	N	N
110	20241111	120300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1221	-24	5	-1.93	49296914	40230	183.85	1233	1245	1220	1618	872	1245	1225.38	0.92	-5665	1265	1254	1234	1223	1203	1260	1229	112	373	500	870	1	1	22460985	274	-17.20	0.74	12	0.18	-71.00	1659.00	1890	20240507	-35.40	1072	20240805	13.90	1890	-35.40	20240507	1072	13.90	20240805	1890	-35.40	20240507	1072	13.90	20240805	1.31	N	014910	500	112 억	206829	N	N	4	N	N
111	20241111	110301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1230	-15	5	-1.20	49202885	40153	183.50	1233	1245	1220	1618	872	1245	1225.39	0.92	-5678	1265	1254	1234	1223	1203	1260	1229	112	373	500	870	1	1	22460985	276	-17.32	0.74	12	0.18	-71.00	1659.00	1890	20240507	-34.92	1072	20240805	14.74	1890	-34.92	20240507	1072	14.74	20240805	1890	-34.92	20240507	1072	14.74	20240805	1.31	N	014910	500	112 억	206829	N	N	4	N	N
112	20241111	100258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1220	-25	5	-2.01	26369940	21579	98.62	1233	1245	1220	1618	872	1245	1222.02	0.92	-879	1265	1254	1234	1223	1203	1260	1229	112	373	500	870	1	1	22460985	274	-17.18	0.74	12	0.10	-71.00	1659.00	1890	20240507	-35.45	1072	20240805	13.81	1890	-35.45	20240507	1072	13.81	20240805	1890	-35.45	20240507	1072	13.81	20240805	1.31	N	014910	500	112 억	206829	N	N	4	N	N
113	20241111	090258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1245	0	3	0.00	778035	631	2.88	1233	1245	1233	1618	872	1245	1233.02	0.92	-92	1265	1254	1234	1223	1203	1260	1229	112	373	500	870	1	1	22460985	280	-17.54	0.75	12	0.00	-71.00	1659.00	1890	20240507	-34.13	1072	20240805	16.14	1890	-34.13	20240507	1072	16.14	20240805	1890	-34.13	20240507	1072	16.14	20240805	1.31	N	014910	500	112 억	206829	N	N	4	N	N
114	20241108	160256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1245	8	2	0.65	26956863	21882	196.90	1231	1245	1214	1608	866	1237	1231.90	0.92	-666	1283	1260	1246	1223	1209	1253	1216	112	371	500	860	1	1	22460985	280	-17.54	0.75	12	0.10	-71.00	1659.00	1890	20240507	-34.13	1072	20240805	16.14	1890	-34.13	20240507	1072	16.14	20240805	1890	-34.13	20240507	1072	16.14	20240805	1.32	N	014910	500	112 억	207495	N	N	4	N	N
115	20241108	150302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1228	-9	5	-0.73	20818618	16951	152.53	1231	1245	1214	1608	866	1237	1228.14	0.92	-526	1283	1260	1246	1223	1209	1253	1216	112	371	500	860	1	1	22460985	276	-17.30	0.74	12	0.08	-71.00	1659.00	1890	20240507	-35.03	1072	20240805	14.55	1890	-35.03	20240507	1072	14.55	20240805	1890	-35.03	20240507	1072	14.55	20240805	1.32	N	014910	500	112 억	207495	N	N	2	N	N
116	20241108	140300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1229	-8	5	-0.65	8512731	6892	62.02	1231	1245	1229	1608	866	1237	1235.15	0.92	68	1283	1260	1246	1223	1209	1253	1216	112	371	500	860	1	1	22460985	276	-17.31	0.74	12	0.03	-71.00	1659.00	1890	20240507	-34.97	1072	20240805	14.65	1890	-34.97	20240507	1072	14.65	20240805	1890	-34.97	20240507	1072	14.65	20240805	1.32	N	014910	500	112 억	207495	N	N	2	N	N
117	20241108	130259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1244	7	2	0.57	6746656	5460	49.13	1231	1245	1230	1608	866	1237	1235.64	0.92	-7	1283	1260	1246	1223	1209	1253	1216	112	371	500	860	1	1	22460985	279	-17.52	0.75	12	0.02	-71.00	1659.00	1890	20240507	-34.18	1072	20240805	16.04	1890	-34.18	20240507	1072	16.04	20240805	1890	-34.18	20240507	1072	16.04	20240805	1.32	N	014910	500	112 억	207495	N	N	2	N	N
118	20241108	120302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1244	7	2	0.57	6511712	5269	47.41	1231	1245	1230	1608	866	1237	1235.84	0.92	-7	1283	1260	1246	1223	1209	1253	1216	112	371	500	860	1	1	22460985	279	-17.52	0.75	12	0.02	-71.00	1659.00	1890	20240507	-34.18	1072	20240805	16.04	1890	-34.18	20240507	1072	16.04	20240805	1890	-34.18	20240507	1072	16.04	20240805	1.32	N	014910	500	112 억	207495	N	N	2	N	N
119	20241108	110301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1245	8	2	0.65	5964735	4826	43.43	1231	1245	1231	1608	866	1237	1235.95	0.92	57	1283	1260	1246	1223	1209	1253	1216	112	371	500	860	1	1	22460985	280	-17.54	0.75	12	0.02	-71.00	1659.00	1890	20240507	-34.13	1072	20240805	16.14	1890	-34.13	20240507	1072	16.14	20240805	1890	-34.13	20240507	1072	16.14	20240805	1.32	N	014910	500	112 억	207495	N	N	2	N	N
120	20241108	100301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1245	8	2	0.65	5356840	4336	39.02	1231	1245	1231	1608	866	1237	1235.42	0.92	40	1283	1260	1246	1223	1209	1253	1216	112	371	500	860	1	1	22460985	280	-17.54	0.75	12	0.02	-71.00	1659.00	1890	20240507	-34.13	1072	20240805	16.14	1890	-34.13	20240507	1072	16.14	20240805	1890	-34.13	20240507	1072	16.14	20240805	1.32	N	014910	500	112 억	207495	N	N	2	N	N
121	20241108	090257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1231	-6	5	-0.49	102473	83	0.75	1231	1231	1231	1608	866	1237	1231.00	0.92	-4	1283	1260	1246	1223	1209	1253	1216	112	371	500	860	1	1	22460985	276	-17.34	0.74	12	0.00	-71.00	1659.00	1890	20240507	-34.87	1072	20240805	14.83	1890	-34.87	20240507	1072	14.83	20240805	1890	-34.87	20240507	1072	14.83	20240805	1.32	N	014910	500	112 억	207495	N	N	2	N	N
122	20241107	160258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1237	-3	5	-0.24	13756352	11113	31.08	1240	1269	1232	1612	868	1240	1237.85	0.92	-208	1293	1266	1243	1216	1193	1255	1205	112	372	500	860	1	1	22460985	278	-17.42	0.75	12	0.05	-71.00	1659.00	1890	20240507	-34.55	1072	20240805	15.39	1890	-34.55	20240507	1072	15.39	20240805	1890	-34.55	20240507	1072	15.39	20240805	1.32	N	014910	500	112 억	207703	N	N	2	N	N
123	20241107	150258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1237	-3	5	-0.24	12206802	9860	27.58	1240	1269	1232	1612	868	1240	1238.00	0.92	-193	1293	1266	1243	1216	1193	1255	1205	112	372	500	860	1	1	22460985	278	-17.42	0.75	12	0.04	-71.00	1659.00	1890	20240507	-34.55	1072	20240805	15.39	1890	-34.55	20240507	1072	15.39	20240805	1890	-34.55	20240507	1072	15.39	20240805	1.32	N	014910	500	112 억	207703	N	N	7	N	N
124	20241107	140301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1234	-6	5	-0.48	11351297	9168	25.64	1240	1269	1232	1612	868	1240	1238.13	0.92	-193	1293	1266	1243	1216	1193	1255	1205	112	372	500	860	1	1	22460985	277	-17.38	0.74	12	0.04	-71.00	1659.00	1890	20240507	-34.71	1072	20240805	15.11	1890	-34.71	20240507	1072	15.11	20240805	1890	-34.71	20240507	1072	15.11	20240805	1.32	N	014910	500	112 억	207703	N	N	7	N	N
125	20241107	130301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1236	-4	5	-0.32	4867422	3918	10.96	1240	1269	1232	1612	868	1240	1242.37	0.92	-64	1293	1266	1243	1216	1193	1255	1205	112	372	500	860	1	1	22460985	278	-17.41	0.75	12	0.02	-71.00	1659.00	1890	20240507	-34.60	1072	20240805	15.30	1890	-34.60	20240507	1072	15.30	20240805	1890	-34.60	20240507	1072	15.30	20240805	1.32	N	014910	500	112 억	207703	N	N	7	N	N
126	20241107	120300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1237	-3	5	-0.24	4560679	3670	10.26	1240	1269	1232	1612	868	1240	1242.75	0.92	-65	1293	1266	1243	1216	1193	1255	1205	112	372	500	860	1	1	22460985	278	-17.42	0.75	12	0.02	-71.00	1659.00	1890	20240507	-34.55	1072	20240805	15.39	1890	-34.55	20240507	1072	15.39	20240805	1890	-34.55	20240507	1072	15.39	20240805	1.32	N	014910	500	112 억	207703	N	N	7	N	N
127	20241107	110259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1244	4	2	0.32	3708460	2981	8.34	1240	1269	1232	1612	868	1240	1244.14	0.92	-87	1293	1266	1243	1216	1193	1255	1205	112	372	500	860	1	1	22460985	279	-17.52	0.75	12	0.01	-71.00	1659.00	1890	20240507	-34.18	1072	20240805	16.04	1890	-34.18	20240507	1072	16.04	20240805	1890	-34.18	20240507	1072	16.04	20240805	1.32	N	014910	500	112 억	207703	N	N	7	N	N
128	20241107	100259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1243	3	2	0.24	3701010	2975	8.32	1240	1269	1232	1612	868	1240	1244.14	0.92	-82	1293	1266	1243	1216	1193	1255	1205	112	372	500	860	1	1	22460985	279	-17.51	0.75	12	0.01	-71.00	1659.00	1890	20240507	-34.23	1072	20240805	15.95	1890	-34.23	20240507	1072	15.95	20240805	1890	-34.23	20240507	1072	15.95	20240805	1.32	N	014910	500	112 억	207703	N	N	7	N	N
129	20241107	090259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1267	27	2	2.18	3571670	2871	8.03	1240	1269	1239	1612	868	1240	1244.16	0.92	-1	1293	1266	1243	1216	1193	1255	1205	112	372	500	860	1	1	22460985	285	-17.85	0.76	12	0.01	-71.00	1659.00	1890	20240507	-32.96	1072	20240805	18.19	1890	-32.96	20240507	1072	18.19	20240805	1890	-32.96	20240507	1072	18.19	20240805	1.32	N	014910	500	112 억	207703	N	N	7	N	N
130	20241106	160300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1240	-17	5	-1.35	44287395	35756	106.86	1244	1270	1220	1634	880	1257	1238.58	0.93	-891	1281	1268	1258	1245	1235	1275	1252	112	377	500	870	1	1	22460985	279	-17.46	0.75	12	0.16	-71.00	1659.00	1890	20240507	-34.39	1072	20240805	15.67	1890	-34.39	20240507	1072	15.67	20240805	1890	-34.39	20240507	1072	15.67	20240805	1.45	N	014910	500	112 억	208609	N	N	7	N	N
131	20241106	150307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1234	-23	5	-1.83	28255750	22753	68.00	1244	1270	1234	1634	880	1257	1241.84	0.93	-680	1281	1268	1258	1245	1235	1275	1252	112	377	500	870	1	1	22460985	277	-17.38	0.74	12	0.10	-71.00	1659.00	1890	20240507	-34.71	1072	20240805	15.11	1890	-34.71	20240507	1072	15.11	20240805	1890	-34.71	20240507	1072	15.11	20240805	1.45	N	014910	500	112 억	208609	N	N	2	N	N
132	20241106	140306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1237	-20	5	-1.59	20437206	16435	49.12	1244	1270	1237	1634	880	1257	1243.51	0.93	-812	1281	1268	1258	1245	1235	1275	1252	112	377	500	870	1	1	22460985	278	-17.42	0.75	12	0.07	-71.00	1659.00	1890	20240507	-34.55	1072	20240805	15.39	1890	-34.55	20240507	1072	15.39	20240805	1890	-34.55	20240507	1072	15.39	20240805	1.45	N	014910	500	112 억	208609	N	N	2	N	N
133	20241106	130305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1244	-13	5	-1.03	7435191	5942	17.76	1244	1270	1244	1634	880	1257	1251.29	0.93	-812	1281	1268	1258	1245	1235	1275	1252	112	377	500	870	1	1	22460985	279	-17.52	0.75	12	0.03	-71.00	1659.00	1890	20240507	-34.18	1072	20240805	16.04	1890	-34.18	20240507	1072	16.04	20240805	1890	-34.18	20240507	1072	16.04	20240805	1.45	N	014910	500	112 억	208609	N	N	2	N	N
134	20241106	120258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1259	2	2	0.16	4227257	3366	10.06	1244	1270	1244	1634	880	1257	1255.87	0.93	-875	1281	1268	1258	1245	1235	1275	1252	112	377	500	870	1	1	22460985	283	-17.73	0.76	12	0.01	-71.00	1659.00	1890	20240507	-33.39	1072	20240805	17.44	1890	-33.39	20240507	1072	17.44	20240805	1890	-33.39	20240507	1072	17.44	20240805	1.45	N	014910	500	112 억	208609	N	N	2	N	N
135	20241106	110302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1262	5	2	0.40	3889162	3095	9.25	1244	1270	1244	1634	880	1257	1256.59	0.93	-872	1281	1268	1258	1245	1235	1275	1252	112	377	500	870	1	1	22460985	283	-17.77	0.76	12	0.01	-71.00	1659.00	1890	20240507	-33.23	1072	20240805	17.72	1890	-33.23	20240507	1072	17.72	20240805	1890	-33.23	20240507	1072	17.72	20240805	1.45	N	014910	500	112 억	208609	N	N	2	N	N
136	20241106	100302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1269	12	2	0.95	2783558	2218	6.63	1244	1270	1244	1634	880	1257	1254.98	0.93	-496	1281	1268	1258	1245	1235	1275	1252	112	377	500	870	1	1	22460985	285	-17.87	0.76	12	0.01	-71.00	1659.00	1890	20240507	-32.86	1072	20240805	18.38	1890	-32.86	20240507	1072	18.38	20240805	1890	-32.86	20240507	1072	18.38	20240805	1.45	N	014910	500	112 억	208609	N	N	2	N	N
137	20241106	090300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1256	-1	5	-0.08	1019081	819	2.45	1244	1257	1244	1634	880	1257	1244.16	0.93	0	1281	1268	1258	1245	1235	1275	1252	112	377	500	870	1	1	22460985	282	-17.69	0.76	12	0.00	-71.00	1659.00	1890	20240507	-33.54	1072	20240805	17.16	1890	-33.54	20240507	1072	17.16	20240805	1890	-33.54	20240507	1072	17.16	20240805	1.45	N	014910	500	112 억	208609	N	N	2	N	N
138	20241105	160255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1257	6	2	0.48	42128927	33461	40.28	1251	1271	1248	1626	876	1251	1259.14	0.92	1010	1283	1266	1248	1231	1213	1275	1240	112	375	500	870	1	1	22460985	282	-17.70	0.76	12	0.15	-71.00	1659.00	1890	20240507	-33.49	1072	20240805	17.26	1890	-33.49	20240507	1072	17.26	20240805	1890	-33.49	20240507	1072	17.26	20240805	1.48	N	014910	500	112 억	207584	N	N	2	N	N
139	20241105	150300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1255	4	2	0.32	40673683	32299	38.88	1251	1271	1248	1626	876	1251	1259.38	0.92	1482	1283	1266	1248	1231	1213	1275	1240	112	375	500	870	1	1	22460985	282	-17.68	0.76	12	0.14	-71.00	1659.00	1890	20240507	-33.60	1072	20240805	17.07	1890	-33.60	20240507	1072	17.07	20240805	1890	-33.60	20240507	1072	17.07	20240805	1.48	N	014910	500	112 억	207584	N	N	1	N	N
140	20241105	140257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1254	3	2	0.24	32170085	25502	30.70	1251	1271	1248	1626	876	1251	1261.63	0.92	-128	1283	1266	1248	1231	1213	1275	1240	112	375	500	870	1	1	22460985	282	-17.66	0.76	12	0.11	-71.00	1659.00	1890	20240507	-33.65	1072	20240805	16.98	1890	-33.65	20240507	1072	16.98	20240805	1890	-33.65	20240507	1072	16.98	20240805	1.48	N	014910	500	112 억	207584	N	N	1	N	N
141	20241105	130258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1262	11	2	0.88	31312382	24819	29.87	1251	1271	1248	1626	876	1251	1261.79	0.92	-222	1283	1266	1248	1231	1213	1275	1240	112	375	500	870	1	1	22460985	283	-17.77	0.76	12	0.11	-71.00	1659.00	1890	20240507	-33.23	1072	20240805	17.72	1890	-33.23	20240507	1072	17.72	20240805	1890	-33.23	20240507	1072	17.72	20240805	1.48	N	014910	500	112 억	207584	N	N	1	N	N
142	20241105	120258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1261	10	2	0.80	30177872	23920	28.79	1251	1271	1248	1626	876	1251	1261.78	0.92	-314	1283	1266	1248	1231	1213	1275	1240	112	375	500	870	1	1	22460985	283	-17.76	0.76	12	0.11	-71.00	1659.00	1890	20240507	-33.28	1072	20240805	17.63	1890	-33.28	20240507	1072	17.63	20240805	1890	-33.28	20240507	1072	17.63	20240805	1.48	N	014910	500	112 억	207584	N	N	1	N	N
143	20241105	110252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1262	11	2	0.88	29580863	23443	28.22	1251	1271	1248	1626	876	1251	1261.99	0.92	-667	1283	1266	1248	1231	1213	1275	1240	112	375	500	870	1	1	22460985	283	-17.77	0.76	12	0.10	-71.00	1659.00	1890	20240507	-33.23	1072	20240805	17.72	1890	-33.23	20240507	1072	17.72	20240805	1890	-33.23	20240507	1072	17.72	20240805	1.48	N	014910	500	112 억	207584	N	N	1	N	N
144	20241105	100256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1264	13	2	1.04	14035726	11068	13.32	1251	1271	1251	1626	876	1251	1268.73	0.92	-1077	1283	1266	1248	1231	1213	1275	1240	112	375	500	870	1	1	22460985	284	-17.80	0.76	12	0.05	-71.00	1659.00	1890	20240507	-33.12	1072	20240805	17.91	1890	-33.12	20240507	1072	17.91	20240805	1890	-33.12	20240507	1072	17.91	20240805	1.48	N	014910	500	112 억	207584	N	N	1	N	N
145	20241105	090254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1271	20	2	1.60	3146429	2495	3.00	1251	1271	1251	1626	876	1251	1262.85	0.92	-1077	1283	1266	1248	1231	1213	1275	1240	112	375	500	870	1	1	22460985	285	-17.90	0.77	12	0.01	-71.00	1659.00	1890	20240507	-32.75	1072	20240805	18.56	1890	-32.75	20240507	1072	18.56	20240805	1890	-32.75	20240507	1072	18.56	20240805	1.48	N	014910	500	112 억	207584	N	N	1	N	N
146	20241104	160254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1251	10	2	0.81	103111591	82778	202.30	1245	1265	1230	1613	869	1241	1245.45	0.92	1996	1268	1254	1237	1223	1206	1246	1215	112	372	500	860	1	1	22460985	281	-17.62	0.75	12	0.37	-71.00	1659.00	1890	20240507	-33.81	1072	20240805	16.70	1890	-33.81	20240507	1072	16.70	20240805	1890	-33.81	20240507	1072	16.70	20240805	1.51	N	014910	500	112 억	205588	N	N	1	N	N
147	20241104	150300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1251	10	2	0.81	95393397	76597	187.19	1245	1265	1230	1613	869	1241	1245.41	0.92	1162	1268	1254	1237	1223	1206	1246	1215	112	372	500	860	1	1	22460985	281	-17.62	0.75	12	0.34	-71.00	1659.00	1890	20240507	-33.81	1072	20240805	16.70	1890	-33.81	20240507	1072	16.70	20240805	1890	-33.81	20240507	1072	16.70	20240805	1.51	N	014910	500	112 억	205588	N	N	0	N	N
148	20241104	140254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1258	17	2	1.37	38171665	30691	75.00	1245	1265	1230	1613	869	1241	1243.76	0.92	236	1268	1254	1237	1223	1206	1246	1215	112	372	500	860	1	1	22460985	283	-17.72	0.76	12	0.14	-71.00	1659.00	1890	20240507	-33.44	1072	20240805	17.35	1890	-33.44	20240507	1072	17.35	20240805	1890	-33.44	20240507	1072	17.35	20240805	1.51	N	014910	500	112 억	205588	N	N	0	N	N
149	20241104	130225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1255	14	2	1.13	35171633	28317	69.20	1245	1255	1230	1613	869	1241	1242.08	0.92	475	1268	1254	1237	1223	1206	1246	1215	112	372	500	860	1	1	22460985	282	-17.68	0.76	12	0.13	-71.00	1659.00	1890	20240507	-33.60	1072	20240805	17.07	1890	-33.60	20240507	1072	17.07	20240805	1890	-33.60	20240507	1072	17.07	20240805	1.51	N	014910	500	112 억	205588	N	N	0	N	N
150	20241104	120251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1251	10	2	0.81	31359588	25265	61.74	1245	1252	1230	1613	869	1241	1241.23	0.92	-586	1268	1254	1237	1223	1206	1246	1215	112	372	500	860	1	1	22460985	281	-17.62	0.75	12	0.11	-71.00	1659.00	1890	20240507	-33.81	1072	20240805	16.70	1890	-33.81	20240507	1072	16.70	20240805	1890	-33.81	20240507	1072	16.70	20240805	1.51	N	014910	500	112 억	205588	N	N	0	N	N
151	20241104	110249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1242	1	2	0.08	17734838	14321	35.00	1245	1245	1230	1613	869	1241	1238.33	0.92	-646	1268	1254	1237	1223	1206	1246	1215	112	372	500	860	1	1	22460985	279	-17.49	0.75	12	0.06	-71.00	1659.00	1890	20240507	-34.29	1072	20240805	15.86	1890	-34.29	20240507	1072	15.86	20240805	1890	-34.29	20240507	1072	15.86	20240805	1.51	N	014910	500	112 억	205588	N	N	0	N	N
152	20241104	100249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1240	-1	5	-0.08	12458064	10071	24.61	1245	1245	1230	1613	869	1241	1236.92	0.92	-935	1268	1254	1237	1223	1206	1246	1215	112	372	500	860	1	1	22460985	279	-17.46	0.75	12	0.04	-71.00	1659.00	1890	20240507	-34.39	1072	20240805	15.67	1890	-34.39	20240507	1072	15.67	20240805	1890	-34.39	20240507	1072	15.67	20240805	1.51	N	014910	500	112 억	205588	N	N	0	N	N
153	20241104	090249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1230	-11	5	-0.89	2960604	2395	5.85	1245	1245	1230	1613	869	1241	1235.59	0.92	596	1268	1254	1237	1223	1206	1246	1215	112	372	500	860	1	1	22460985	276	-17.32	0.74	12	0.01	-71.00	1659.00	1890	20240507	-34.92	1072	20240805	14.74	1890	-34.92	20240507	1072	14.74	20240805	1890	-34.92	20240507	1072	14.74	20240805	1.51	N	014910	500	112 억	205588	N	N	0	N	N
154	20241101	160243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1241	-10	5	-0.80	49820081	40419	117.98	1251	1251	1220	1626	876	1251	1232.04	0.92	-1284	1300	1275	1250	1225	1200	1288	1238	112	375	500	870	1	1	22460985	279	-17.48	0.75	12	0.18	-71.00	1659.00	1890	20240507	-34.34	1072	20240805	15.76	1890	-34.34	20240507	1072	15.76	20240805	1890	-34.34	20240507	1072	15.76	20240805	1.51	N	014910	500	112 억	205994	N	N	0	N	N
155	20241101	150249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1226	-25	5	-2.00	46825968	37985	110.87	1251	1251	1220	1626	876	1251	1232.16	0.92	-796	1300	1275	1250	1225	1200	1288	1238	112	375	500	870	1	1	22460985	275	-17.27	0.74	12	0.17	-71.00	1659.00	1890	20240507	-35.13	1072	20240805	14.37	1890	-35.13	20240507	1072	14.37	20240805	1890	-35.13	20240507	1072	14.37	20240805	1.51	N	014910	500	112 억	205994	N	N	0	N	N
156	20241101	140243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1234	-17	5	-1.36	27150169	21962	64.10	1251	1251	1220	1626	876	1251	1235.39	0.92	-593	1300	1275	1250	1225	1200	1288	1238	112	375	500	870	1	1	22460985	277	-17.38	0.74	12	0.10	-71.00	1659.00	1890	20240507	-34.71	1072	20240805	15.11	1890	-34.71	20240507	1072	15.11	20240805	1890	-34.71	20240507	1072	15.11	20240805	1.51	N	014910	500	112 억	205994	N	N	0	N	N
157	20241101	130306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1229	-22	5	-1.76	25421678	20559	60.01	1251	1251	1220	1626	876	1251	1235.64	0.92	-582	1300	1275	1250	1225	1200	1288	1238	112	375	500	870	1	1	22460985	276	-17.31	0.74	12	0.09	-71.00	1659.00	1890	20240507	-34.97	1072	20240805	14.65	1890	-34.97	20240507	1072	14.65	20240805	1890	-34.97	20240507	1072	14.65	20240805	1.51	N	014910	500	112 억	205994	N	N	0	N	N
158	20241101	120307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1228	-23	5	-1.84	24613511	19901	58.09	1251	1251	1220	1626	876	1251	1235.90	0.92	-582	1300	1275	1250	1225	1200	1288	1238	112	375	500	870	1	1	22460985	276	-17.30	0.74	12	0.09	-71.00	1659.00	1890	20240507	-35.03	1072	20240805	14.55	1890	-35.03	20240507	1072	14.55	20240805	1890	-35.03	20240507	1072	14.55	20240805	1.51	N	014910	500	112 억	205994	N	N	0	N	N
159	20241101	110305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1236	-15	5	-1.20	12751198	10246	29.91	1251	1251	1236	1626	876	1251	1243.66	0.92	-841	1300	1275	1250	1225	1200	1288	1238	112	375	500	870	1	1	22460985	278	-17.41	0.75	12	0.05	-71.00	1659.00	1890	20240507	-34.60	1072	20240805	15.30	1890	-34.60	20240507	1072	15.30	20240805	1890	-34.60	20240507	1072	15.30	20240805	1.51	N	014910	500	112 억	205994	N	N	0	N	N
160	20241101	100306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1248	-3	5	-0.24	9786349	7854	22.92	1251	1251	1236	1626	876	1251	1245.15	0.92	52	1300	1275	1250	1225	1200	1288	1238	112	375	500	870	1	1	22460985	280	-17.58	0.75	12	0.03	-71.00	1659.00	1890	20240507	-33.97	1072	20240805	16.42	1890	-33.97	20240507	1072	16.42	20240805	1890	-33.97	20240507	1072	16.42	20240805	1.51	N	014910	500	112 억	205994	N	N	0	N	N
161	20241101	090305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1250	-1	5	-0.08	4621174	3694	10.78	1251	1251	1250	1626	876	1251	1250.99	0.92	-510	1300	1275	1250	1225	1200	1288	1238	112	375	500	870	1	1	22460985	281	-17.61	0.75	12	0.02	-71.00	1659.00	1890	20240507	-33.86	1072	20240805	16.60	1890	-33.86	20240507	1072	16.60	20240805	1890	-33.86	20240507	1072	16.60	20240805	1.51	N	014910	500	112 억	205994	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History