KissMeData/006340/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2545	-115	5	-4.32	3326265890	1298260	238.21	2650	2655	2525	3455	1865	2660	2562.17	5.72	-419194	2723	2691	2673	2641	2623	2682	2632	375	795	500	1700	5	1	74979175	1908	19.73	1.89	12	1.73	129.00	1345.00	5450	20240513	-53.30	1114	20231122	128.46	5450	-53.30	20240513	1115	128.25	20240116	5450	-53.30	20240513	1115	128.25	20240116	4.08	N	006340	500	374 억	4286968	N	N	4	N	N
3	20241129	150228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2545	-115	5	-4.32	2994664110	1168189	214.34	2650	2655	2525	3455	1865	2660	2563.51	5.72	-385843	2723	2691	2673	2641	2623	2682	2632	375	795	500	1700	5	1	74979175	1908	19.73	1.89	12	1.56	129.00	1345.00	5450	20240513	-53.30	1114	20231122	128.46	5450	-53.30	20240513	1115	128.25	20240116	5450	-53.30	20240513	1115	128.25	20240116	4.08	N	006340	500	374 억	4286968	N	N	0	N	N
4	20241129	140225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2580	-80	5	-3.01	2642633870	1030413	189.06	2650	2655	2525	3455	1865	2660	2564.64	5.72	-313232	2723	2691	2673	2641	2623	2682	2632	375	795	500	1700	5	1	74979175	1934	20.00	1.92	12	1.37	129.00	1345.00	5450	20240513	-52.66	1114	20231122	131.60	5450	-52.66	20240513	1115	131.39	20240116	5450	-52.66	20240513	1115	131.39	20240116	4.08	N	006340	500	374 억	4286968	N	N	0	N	N
5	20241129	130226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2570	-90	5	-3.38	2374990060	926271	169.95	2650	2655	2525	3455	1865	2660	2564.03	5.72	-339123	2723	2691	2673	2641	2623	2682	2632	375	795	500	1700	5	1	74979175	1927	19.92	1.91	12	1.24	129.00	1345.00	5450	20240513	-52.84	1114	20231122	130.70	5450	-52.84	20240513	1115	130.49	20240116	5450	-52.84	20240513	1115	130.49	20240116	4.08	N	006340	500	374 억	4286968	N	N	0	N	N
6	20241129	120228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2555	-105	5	-3.95	2163506895	843824	154.83	2650	2655	2525	3455	1865	2660	2563.93	5.72	-330560	2723	2691	2673	2641	2623	2682	2632	375	795	500	1700	5	1	74979175	1916	19.81	1.90	12	1.13	129.00	1345.00	5450	20240513	-53.12	1114	20231122	129.35	5450	-53.12	20240513	1115	129.15	20240116	5450	-53.12	20240513	1115	129.15	20240116	4.08	N	006340	500	374 억	4286968	N	N	0	N	N
7	20241129	110227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2545	-115	5	-4.32	1983498295	773140	141.86	2650	2655	2525	3455	1865	2660	2565.51	5.72	-329080	2723	2691	2673	2641	2623	2682	2632	375	795	500	1700	5	1	74979175	1908	19.73	1.89	12	1.03	129.00	1345.00	5450	20240513	-53.30	1114	20231122	128.46	5450	-53.30	20240513	1115	128.25	20240116	5450	-53.30	20240513	1115	128.25	20240116	4.08	N	006340	500	374 억	4286968	N	N	0	N	N
8	20241129	100228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2530	-130	5	-4.89	1494474700	580558	106.52	2650	2655	2530	3455	1865	2660	2574.20	5.72	-275558	2723	2691	2673	2641	2623	2682	2632	375	795	500	1700	5	1	74979175	1897	19.61	1.88	12	0.77	129.00	1345.00	5450	20240513	-53.58	1114	20231122	127.11	5450	-53.58	20240513	1115	126.91	20240116	5450	-53.58	20240513	1115	126.91	20240116	4.08	N	006340	500	374 억	4286968	N	N	0	N	N
9	20241129	090228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2645	-15	5	-0.56	34806495	13143	2.41	2650	2655	2645	3455	1865	2660	2648.29	5.72	-3698	2723	2691	2673	2641	2623	2682	2632	375	795	500	1700	5	1	74979175	1983	20.50	1.97	12	0.02	129.00	1345.00	5450	20240513	-51.47	1114	20231122	137.43	5450	-51.47	20240513	1115	137.22	20240116	5450	-51.47	20240513	1115	137.22	20240116	4.08	N	006340	500	374 억	4286968	N	N	0	N	N
10	20241128	160225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2660	-20	5	-0.75	1426042730	534445	87.55	2680	2705	2655	3480	1880	2680	2668.30	5.96	-175822	2746	2712	2691	2657	2636	2702	2647	375	800	500	1710	5	1	74979175	1994	20.62	1.98	12	0.71	129.00	1345.00	5450	20240513	-51.19	1114	20231122	138.78	5450	-51.19	20240513	1115	138.57	20240116	5450	-51.19	20240513	1115	138.57	20240116	4.06	N	006340	500	374 억	4468934	N	N	0	N	N
11	20241128	150230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2665	-15	5	-0.56	1167010225	437062	71.60	2680	2705	2655	3480	1880	2680	2670.13	5.96	-143579	2746	2712	2691	2657	2636	2702	2647	375	800	500	1710	5	1	74979175	1998	20.66	1.98	12	0.58	129.00	1345.00	5450	20240513	-51.10	1114	20231122	139.23	5450	-51.10	20240513	1115	139.01	20240116	5450	-51.10	20240513	1115	139.01	20240116	4.06	N	006340	500	374 억	4468934	N	N	0	N	N
12	20241128	140229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2670	-10	5	-0.37	1034085185	387130	63.42	2680	2705	2655	3480	1880	2680	2671.16	5.96	-144853	2746	2712	2691	2657	2636	2702	2647	375	800	500	1710	5	1	74979175	2002	20.70	1.99	12	0.52	129.00	1345.00	5450	20240513	-51.01	1114	20231122	139.68	5450	-51.01	20240513	1115	139.46	20240116	5450	-51.01	20240513	1115	139.46	20240116	4.06	N	006340	500	374 억	4468934	N	N	0	N	N
13	20241128	130227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2665	-15	5	-0.56	901948475	337512	55.29	2680	2705	2655	3480	1880	2680	2672.34	5.96	-126146	2746	2712	2691	2657	2636	2702	2647	375	800	500	1710	5	1	74979175	1998	20.66	1.98	12	0.45	129.00	1345.00	5450	20240513	-51.10	1114	20231122	139.23	5450	-51.10	20240513	1115	139.01	20240116	5450	-51.10	20240513	1115	139.01	20240116	4.06	N	006340	500	374 억	4468934	N	N	0	N	N
14	20241128	120229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2665	-15	5	-0.56	776543855	290392	47.57	2680	2705	2655	3480	1880	2680	2674.12	5.96	-99293	2746	2712	2691	2657	2636	2702	2647	375	800	500	1710	5	1	74979175	1998	20.66	1.98	12	0.39	129.00	1345.00	5450	20240513	-51.10	1114	20231122	139.23	5450	-51.10	20240513	1115	139.01	20240116	5450	-51.10	20240513	1115	139.01	20240116	4.06	N	006340	500	374 억	4468934	N	N	0	N	N
15	20241128	110229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2675	-5	5	-0.19	486928275	181603	29.75	2680	2705	2660	3480	1880	2680	2681.28	5.96	-56856	2746	2712	2691	2657	2636	2702	2647	375	800	500	1710	5	1	74979175	2006	20.74	1.99	12	0.24	129.00	1345.00	5450	20240513	-50.92	1114	20231122	140.13	5450	-50.92	20240513	1115	139.91	20240116	5450	-50.92	20240513	1115	139.91	20240116	4.06	N	006340	500	374 억	4468934	N	N	0	N	N
16	20241128	100228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2690	10	2	0.37	313398960	116804	19.13	2680	2705	2660	3480	1880	2680	2683.12	5.96	-36387	2746	2712	2691	2657	2636	2702	2647	375	800	500	1710	5	1	74979175	2017	20.85	2.00	12	0.16	129.00	1345.00	5450	20240513	-50.64	1114	20231122	141.47	5450	-50.64	20240513	1115	141.26	20240116	5450	-50.64	20240513	1115	141.26	20240116	4.06	N	006340	500	374 억	4468934	N	N	0	N	N
17	20241128	090227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2665	-15	5	-0.56	37586895	14069	2.30	2680	2685	2660	3480	1880	2680	2671.61	5.96	-11122	2746	2712	2691	2657	2636	2702	2647	375	800	500	1710	5	1	74979175	1998	20.66	1.98	12	0.02	129.00	1345.00	5450	20240513	-51.10	1114	20231122	139.23	5450	-51.10	20240513	1115	139.01	20240116	5450	-51.10	20240513	1115	139.01	20240116	4.06	N	006340	500	374 억	4468934	N	N	0	N	N
18	20241127	160224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2680	-25	5	-0.92	1628589290	604273	64.61	2720	2725	2670	3515	1895	2705	2695.23	6.21	-191026	2821	2762	2726	2667	2631	2745	2650	375	810	500	1730	5	1	74979175	2009	20.78	1.99	12	0.81	129.00	1345.00	5450	20240513	-50.83	1106	20231120	142.31	5450	-50.83	20240513	1115	140.36	20240116	5450	-50.83	20240513	1115	140.36	20240116	3.96	N	006340	500	374 억	4658946	N	N	4	N	N
19	20241127	150226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2690	-15	5	-0.55	1467231165	544174	58.18	2720	2725	2670	3515	1895	2705	2696.25	6.21	-180299	2821	2762	2726	2667	2631	2745	2650	375	810	500	1730	5	1	74979175	2017	20.85	2.00	12	0.73	129.00	1345.00	5450	20240513	-50.64	1106	20231120	143.22	5450	-50.64	20240513	1115	141.26	20240116	5450	-50.64	20240513	1115	141.26	20240116	3.96	N	006340	500	374 억	4658946	N	N	4	N	N
20	20241127	140227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2700	-5	5	-0.18	1137536630	421864	45.10	2720	2725	2670	3515	1895	2705	2696.45	6.21	-108062	2821	2762	2726	2667	2631	2745	2650	375	810	500	1730	5	1	74979175	2024	20.93	2.01	12	0.56	129.00	1345.00	5450	20240513	-50.46	1106	20231120	144.12	5450	-50.46	20240513	1115	142.15	20240116	5450	-50.46	20240513	1115	142.15	20240116	3.96	N	006340	500	374 억	4658946	N	N	4	N	N
21	20241127	130223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2705	0	3	0.00	995566025	369337	39.49	2720	2725	2670	3515	1895	2705	2695.55	6.21	-102690	2821	2762	2726	2667	2631	2745	2650	375	810	500	1730	5	1	74979175	2028	20.97	2.01	12	0.49	129.00	1345.00	5450	20240513	-50.37	1106	20231120	144.58	5450	-50.37	20240513	1115	142.60	20240116	5450	-50.37	20240513	1115	142.60	20240116	3.96	N	006340	500	374 억	4658946	N	N	4	N	N
22	20241127	120226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2710	5	2	0.18	882818230	327597	35.03	2720	2725	2670	3515	1895	2705	2694.83	6.21	-103256	2821	2762	2726	2667	2631	2745	2650	375	810	500	1730	5	1	74979175	2032	21.01	2.01	12	0.44	129.00	1345.00	5450	20240513	-50.28	1106	20231120	145.03	5450	-50.28	20240513	1115	143.05	20240116	5450	-50.28	20240513	1115	143.05	20240116	3.96	N	006340	500	374 억	4658946	N	N	4	N	N
23	20241127	110227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2710	5	2	0.18	808137225	299997	32.07	2720	2725	2670	3515	1895	2705	2693.82	6.21	-100453	2821	2762	2726	2667	2631	2745	2650	375	810	500	1730	5	1	74979175	2032	21.01	2.01	12	0.40	129.00	1345.00	5450	20240513	-50.28	1106	20231120	145.03	5450	-50.28	20240513	1115	143.05	20240116	5450	-50.28	20240513	1115	143.05	20240116	3.96	N	006340	500	374 억	4658946	N	N	4	N	N
24	20241127	100225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2705	0	3	0.00	689365680	256039	27.37	2720	2725	2670	3515	1895	2705	2692.42	6.21	-94556	2821	2762	2726	2667	2631	2745	2650	375	810	500	1730	5	1	74979175	2028	20.97	2.01	12	0.34	129.00	1345.00	5450	20240513	-50.37	1106	20231120	144.58	5450	-50.37	20240513	1115	142.60	20240116	5450	-50.37	20240513	1115	142.60	20240116	3.96	N	006340	500	374 억	4658946	N	N	4	N	N
25	20241127	090226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2710	5	2	0.18	20051880	7376	0.79	2720	2725	2710	3515	1895	2705	2718.53	6.21	-1744	2821	2762	2726	2667	2631	2745	2650	375	810	500	1730	5	1	74979175	2032	21.01	2.01	12	0.01	129.00	1345.00	5450	20240513	-50.28	1106	20231120	145.03	5450	-50.28	20240513	1115	143.05	20240116	5450	-50.28	20240513	1115	143.05	20240116	3.96	N	006340	500	374 억	4658946	N	N	4	N	N
26	20241126	160226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2705	-60	5	-2.17	2517528225	921849	35.67	2765	2785	2690	3590	1940	2765	2730.32	6.46	-177824	2921	2842	2756	2677	2591	2882	2717	375	825	500	1760	5	1	74979175	2028	20.97	2.01	12	1.23	129.00	1345.00	5450	20240513	-50.37	1106	20231120	144.58	5450	-50.37	20240513	1115	142.60	20240116	5450	-50.37	20240513	1115	142.60	20240116	3.91	N	006340	500	374 억	4841598	N	N	4	N	N
27	20241126	150225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2715	-50	5	-1.81	2433007725	890633	34.46	2765	2785	2690	3590	1940	2765	2731.04	6.46	-186782	2921	2842	2756	2677	2591	2882	2717	375	825	500	1760	5	1	74979175	2036	21.05	2.02	12	1.19	129.00	1345.00	5450	20240513	-50.18	1106	20231120	145.48	5450	-50.18	20240513	1115	143.50	20240116	5450	-50.18	20240513	1115	143.50	20240116	3.91	N	006340	500	374 억	4841598	N	N	0	N	N
28	20241126	140225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2705	-60	5	-2.17	2252465325	823955	31.88	2765	2785	2690	3590	1940	2765	2732.97	6.46	-211860	2921	2842	2756	2677	2591	2882	2717	375	825	500	1760	5	1	74979175	2028	20.97	2.01	12	1.10	129.00	1345.00	5450	20240513	-50.37	1106	20231120	144.58	5450	-50.37	20240513	1115	142.60	20240116	5450	-50.37	20240513	1115	142.60	20240116	3.91	N	006340	500	374 억	4841598	N	N	0	N	N
29	20241126	130225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2705	-60	5	-2.17	1840736280	671524	25.98	2765	2785	2705	3590	1940	2765	2740.43	6.46	-127496	2921	2842	2756	2677	2591	2882	2717	375	825	500	1760	5	1	74979175	2028	20.97	2.01	12	0.90	129.00	1345.00	5450	20240513	-50.37	1106	20231120	144.58	5450	-50.37	20240513	1115	142.60	20240116	5450	-50.37	20240513	1115	142.60	20240116	3.91	N	006340	500	374 억	4841598	N	N	0	N	N
30	20241126	120226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2725	-40	5	-1.45	1567423325	570810	22.09	2765	2785	2715	3590	1940	2765	2745.30	6.46	-74017	2921	2842	2756	2677	2591	2882	2717	375	825	500	1760	5	1	74979175	2043	21.12	2.03	12	0.76	129.00	1345.00	5450	20240513	-50.00	1106	20231120	146.38	5450	-50.00	20240513	1115	144.39	20240116	5450	-50.00	20240513	1115	144.39	20240116	3.91	N	006340	500	374 억	4841598	N	N	0	N	N
31	20241126	110228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2735	-30	5	-1.08	1399927445	509386	19.71	2765	2785	2715	3590	1940	2765	2747.61	6.46	-55939	2921	2842	2756	2677	2591	2882	2717	375	825	500	1760	5	1	74979175	2051	21.20	2.03	12	0.68	129.00	1345.00	5450	20240513	-49.82	1106	20231120	147.29	5450	-49.82	20240513	1115	145.29	20240116	5450	-49.82	20240513	1115	145.29	20240116	3.91	N	006340	500	374 억	4841598	N	N	0	N	N
32	20241126	100228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2725	-40	5	-1.45	1110194405	403331	15.61	2765	2785	2715	3590	1940	2765	2751.94	6.46	-56880	2921	2842	2756	2677	2591	2882	2717	375	825	500	1760	5	1	74979175	2043	21.12	2.03	12	0.54	129.00	1345.00	5450	20240513	-50.00	1106	20231120	146.38	5450	-50.00	20240513	1115	144.39	20240116	5450	-50.00	20240513	1115	144.39	20240116	3.91	N	006340	500	374 억	4841598	N	N	0	N	N
33	20241126	090225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2765	0	3	0.00	258782270	93594	3.62	2765	2785	2750	3590	1940	2765	2764.93	6.46	-34243	2921	2842	2756	2677	2591	2882	2717	375	825	500	1760	5	1	74979175	2073	21.43	2.06	12	0.12	129.00	1345.00	5450	20240513	-49.27	1106	20231120	150.00	5450	-49.27	20240513	1115	147.98	20240116	5450	-49.27	20240513	1115	147.98	20240116	3.91	N	006340	500	374 억	4841598	N	N	0	N	N
34	20241125	160222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2765	110	2	4.14	7063633820	2550097	311.56	2680	2835	2670	3450	1860	2655	2769.96	5.81	484757	2795	2725	2690	2620	2585	2707	2602	375	795	500	1690	5	1	74979175	2073	21.43	2.06	12	3.40	129.00	1345.00	5450	20240513	-49.27	1072	20231116	157.93	5450	-49.27	20240513	1115	147.98	20240116	5450	-49.27	20240513	1115	147.98	20240116	3.90	N	006340	500	374 억	4359800	N	N	3	N	N
35	20241125	150224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2780	125	2	4.71	6587130875	2378440	290.59	2680	2835	2670	3450	1860	2655	2769.52	5.81	459107	2795	2725	2690	2620	2585	2707	2602	375	795	500	1690	5	1	74979175	2084	21.55	2.07	12	3.17	129.00	1345.00	5450	20240513	-48.99	1072	20231116	159.33	5450	-48.99	20240513	1115	149.33	20240116	5450	-48.99	20240513	1115	149.33	20240116	3.90	N	006340	500	374 억	4359800	N	N	3	N	N
36	20241125	140225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2795	140	2	5.27	4625455265	1678672	205.09	2680	2825	2670	3450	1860	2655	2755.43	5.81	432976	2795	2725	2690	2620	2585	2707	2602	375	795	500	1690	5	1	74979175	2096	21.67	2.08	12	2.24	129.00	1345.00	5450	20240513	-48.72	1072	20231116	160.73	5450	-48.72	20240513	1115	150.67	20240116	5450	-48.72	20240513	1115	150.67	20240116	3.90	N	006340	500	374 억	4359800	N	N	3	N	N
37	20241125	130224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2710	55	2	2.07	1560709550	578213	70.64	2680	2725	2670	3450	1860	2655	2699.19	5.81	226560	2795	2725	2690	2620	2585	2707	2602	375	795	500	1690	5	1	74979175	2032	21.01	2.01	12	0.77	129.00	1345.00	5450	20240513	-50.28	1072	20231116	152.80	5450	-50.28	20240513	1115	143.05	20240116	5450	-50.28	20240513	1115	143.05	20240116	3.90	N	006340	500	374 억	4359800	N	N	3	N	N
38	20241125	120224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2720	65	2	2.45	1388284890	514664	62.88	2680	2725	2670	3450	1860	2655	2697.46	5.81	217100	2795	2725	2690	2620	2585	2707	2602	375	795	500	1690	5	1	74979175	2039	21.09	2.02	12	0.69	129.00	1345.00	5450	20240513	-50.09	1072	20231116	153.73	5450	-50.09	20240513	1115	143.95	20240116	5450	-50.09	20240513	1115	143.95	20240116	3.90	N	006340	500	374 억	4359800	N	N	3	N	N
39	20241125	110224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2705	50	2	1.88	1114787270	413834	50.56	2680	2710	2670	3450	1860	2655	2693.80	5.81	170016	2795	2725	2690	2620	2585	2707	2602	375	795	500	1690	5	1	74979175	2028	20.97	2.01	12	0.55	129.00	1345.00	5450	20240513	-50.37	1072	20231116	152.33	5450	-50.37	20240513	1115	142.60	20240116	5450	-50.37	20240513	1115	142.60	20240116	3.90	N	006340	500	374 억	4359800	N	N	3	N	N
40	20241125	100222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2690	35	2	1.32	786833835	292433	35.73	2680	2705	2670	3450	1860	2655	2690.65	5.81	104092	2795	2725	2690	2620	2585	2707	2602	375	795	500	1690	5	1	74979175	2017	20.85	2.00	12	0.39	129.00	1345.00	5450	20240513	-50.64	1072	20231116	150.93	5450	-50.64	20240513	1115	141.26	20240116	5450	-50.64	20240513	1115	141.26	20240116	3.90	N	006340	500	374 억	4359800	N	N	3	N	N
41	20241125	090221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2700	45	2	1.69	66046025	24556	3.00	2680	2700	2670	3450	1860	2655	2689.61	5.81	1692	2795	2725	2690	2620	2585	2707	2602	375	795	500	1690	5	1	74979175	2024	20.93	2.01	12	0.03	129.00	1345.00	5450	20240513	-50.46	1072	20231116	151.87	5450	-50.46	20240513	1115	142.15	20240116	5450	-50.46	20240513	1115	142.15	20240116	3.90	N	006340	500	374 억	4359800	N	N	3	N	N
42	20241122	160216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2655	-60	5	-2.21	2185176165	808711	126.27	2715	2760	2655	3525	1905	2715	2702.12	5.99	-129914	2791	2752	2721	2682	2651	2737	2667	375	810	500	1730	5	1	74979175	1991	20.58	1.97	12	1.08	129.00	1345.00	5450	20240513	-51.28	1058	20231115	150.95	5450	-51.28	20240513	1115	138.12	20240116	5450	-51.28	20240513	1114	138.33	20231122	3.87	N	006340	500	374 억	4492894	N	N	3	N	N
43	20241122	150215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2680	-35	5	-1.29	1807969360	667131	104.17	2715	2760	2670	3525	1905	2715	2710.06	5.99	-76779	2791	2752	2721	2682	2651	2737	2667	375	810	500	1730	5	1	74979175	2009	20.78	1.99	12	0.89	129.00	1345.00	5450	20240513	-50.83	1058	20231115	153.31	5450	-50.83	20240513	1115	140.36	20240116	5450	-50.83	20240513	1114	140.57	20231122	3.87	N	006340	500	374 억	4492894	N	N	0	N	N
44	20241122	140218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2680	-35	5	-1.29	1475291790	542803	84.75	2715	2760	2680	3525	1905	2715	2717.92	5.99	-50730	2791	2752	2721	2682	2651	2737	2667	375	810	500	1730	5	1	74979175	2009	20.78	1.99	12	0.72	129.00	1345.00	5450	20240513	-50.83	1058	20231115	153.31	5450	-50.83	20240513	1115	140.36	20240116	5450	-50.83	20240513	1114	140.57	20231122	3.87	N	006340	500	374 억	4492894	N	N	0	N	N
45	20241122	130216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2715	0	3	0.00	952089695	348589	54.43	2715	2760	2705	3525	1905	2715	2731.29	5.99	37725	2791	2752	2721	2682	2651	2737	2667	375	810	500	1730	5	1	74979175	2036	21.05	2.02	12	0.46	129.00	1345.00	5450	20240513	-50.18	1058	20231115	156.62	5450	-50.18	20240513	1115	143.50	20240116	5450	-50.18	20240513	1114	143.72	20231122	3.87	N	006340	500	374 억	4492894	N	N	0	N	N
46	20241122	120216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2715	0	3	0.00	843749190	308763	48.21	2715	2760	2705	3525	1905	2715	2732.70	5.99	58499	2791	2752	2721	2682	2651	2737	2667	375	810	500	1730	5	1	74979175	2036	21.05	2.02	12	0.41	129.00	1345.00	5450	20240513	-50.18	1058	20231115	156.62	5450	-50.18	20240513	1115	143.50	20240116	5450	-50.18	20240513	1114	143.72	20231122	3.87	N	006340	500	374 억	4492894	N	N	0	N	N
47	20241122	110216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2720	5	2	0.18	717016000	262179	40.94	2715	2760	2705	3525	1905	2715	2734.86	5.99	47210	2791	2752	2721	2682	2651	2737	2667	375	810	500	1730	5	1	74979175	2039	21.09	2.02	12	0.35	129.00	1345.00	5450	20240513	-50.09	1058	20231115	157.09	5450	-50.09	20240513	1115	143.95	20240116	5450	-50.09	20240513	1114	144.17	20231122	3.87	N	006340	500	374 억	4492894	N	N	0	N	N
48	20241122	100218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2750	35	2	1.29	470782050	171813	26.83	2715	2760	2705	3525	1905	2715	2740.14	5.99	64761	2791	2752	2721	2682	2651	2737	2667	375	810	500	1730	5	1	74979175	2062	21.32	2.04	12	0.23	129.00	1345.00	5450	20240513	-49.54	1058	20231115	159.92	5450	-49.54	20240513	1115	146.64	20240116	5450	-49.54	20240513	1114	146.86	20231122	3.87	N	006340	500	374 억	4492894	N	N	0	N	N
49	20241122	090217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2740	25	2	0.92	37094570	13645	2.13	2715	2740	2715	3525	1905	2715	2718.65	5.99	4557	2791	2752	2721	2682	2651	2737	2667	375	810	500	1730	5	1	74979175	2054	21.24	2.04	12	0.02	129.00	1345.00	5450	20240513	-49.72	1058	20231115	158.98	5450	-49.72	20240513	1115	145.74	20240116	5450	-49.72	20240513	1114	145.96	20231122	3.87	N	006340	500	374 억	4492894	N	N	0	N	N
50	20241121	160215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2715	-25	5	-0.91	1722660880	635533	64.86	2730	2760	2690	3560	1920	2740	2710.57	6.00	-11018	2920	2830	2780	2690	2640	2805	2665	375	820	500	1750	5	1	74979175	2036	21.05	2.02	12	0.85	129.00	1345.00	5450	20240513	-50.18	1036	20231114	162.07	5450	-50.18	20240513	1115	143.50	20240116	5450	-50.18	20240513	1114	143.72	20231122	3.74	N	006340	500	374 억	4501047	N	N	6	N	N
51	20241121	150219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2725	-15	5	-0.55	1571991725	580066	59.20	2730	2760	2690	3560	1920	2740	2710.01	6.00	-253	2920	2830	2780	2690	2640	2805	2665	375	820	500	1750	5	1	74979175	2043	21.12	2.03	12	0.77	129.00	1345.00	5450	20240513	-50.00	1036	20231114	163.03	5450	-50.00	20240513	1115	144.39	20240116	5450	-50.00	20240513	1114	144.61	20231122	3.74	N	006340	500	374 억	4501047	N	N	6	N	N
52	20241121	140219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2720	-20	5	-0.73	1346453265	497174	50.74	2730	2760	2690	3560	1920	2740	2708.20	6.00	-37705	2920	2830	2780	2690	2640	2805	2665	375	820	500	1750	5	1	74979175	2039	21.09	2.02	12	0.66	129.00	1345.00	5450	20240513	-50.09	1036	20231114	162.55	5450	-50.09	20240513	1115	143.95	20240116	5450	-50.09	20240513	1114	144.17	20231122	3.74	N	006340	500	374 억	4501047	N	N	6	N	N
53	20241121	130219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2705	-35	5	-1.28	941201045	347475	35.46	2730	2760	2690	3560	1920	2740	2708.67	6.00	-39144	2920	2830	2780	2690	2640	2805	2665	375	820	500	1750	5	1	74979175	2028	20.97	2.01	12	0.46	129.00	1345.00	5450	20240513	-50.37	1036	20231114	161.10	5450	-50.37	20240513	1115	142.60	20240116	5450	-50.37	20240513	1114	142.82	20231122	3.74	N	006340	500	374 억	4501047	N	N	6	N	N
54	20241121	120217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2700	-40	5	-1.46	824792075	304384	31.06	2730	2760	2690	3560	1920	2740	2709.69	6.00	-24065	2920	2830	2780	2690	2640	2805	2665	375	820	500	1750	5	1	74979175	2024	20.93	2.01	12	0.41	129.00	1345.00	5450	20240513	-50.46	1036	20231114	160.62	5450	-50.46	20240513	1115	142.15	20240116	5450	-50.46	20240513	1114	142.37	20231122	3.74	N	006340	500	374 억	4501047	N	N	6	N	N
55	20241121	110217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2720	-20	5	-0.73	742872195	274104	27.97	2730	2760	2690	3560	1920	2740	2710.16	6.00	-18866	2920	2830	2780	2690	2640	2805	2665	375	820	500	1750	5	1	74979175	2039	21.09	2.02	12	0.37	129.00	1345.00	5450	20240513	-50.09	1036	20231114	162.55	5450	-50.09	20240513	1115	143.95	20240116	5450	-50.09	20240513	1114	144.17	20231122	3.74	N	006340	500	374 억	4501047	N	N	6	N	N
56	20241121	100217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2710	-30	5	-1.09	550710500	203052	20.72	2730	2760	2690	3560	1920	2740	2712.14	6.00	-586	2920	2830	2780	2690	2640	2805	2665	375	820	500	1750	5	1	74979175	2032	21.01	2.01	12	0.27	129.00	1345.00	5450	20240513	-50.28	1036	20231114	161.58	5450	-50.28	20240513	1115	143.05	20240116	5450	-50.28	20240513	1114	143.27	20231122	3.74	N	006340	500	374 억	4501047	N	N	6	N	N
57	20241121	090217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2745	5	2	0.18	19166950	7011	0.72	2730	2755	2730	3560	1920	2740	2733.66	6.00	1273	2920	2830	2780	2690	2640	2805	2665	375	820	500	1750	5	1	74979175	2058	21.28	2.04	12	0.01	129.00	1345.00	5450	20240513	-49.63	1036	20231114	164.96	5450	-49.63	20240513	1115	146.19	20240116	5450	-49.63	20240513	1114	146.41	20231122	3.74	N	006340	500	374 억	4501047	N	N	6	N	N
58	20241120	160216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2740	-45	5	-1.62	2699152100	969922	59.72	2775	2870	2730	3620	1950	2785	2783.10	6.13	-92545	2918	2851	2763	2696	2608	2885	2730	375	835	500	1780	5	1	74979175	2054	21.24	2.04	12	1.29	129.00	1345.00	5450	20240513	-49.72	1031	20231113	165.76	5450	-49.72	20240513	1115	145.74	20240116	5450	-49.72	20240513	1106	147.74	20231120	3.76	N	006340	500	374 억	4592921	N	N	6	N	N
59	20241120	150218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2755	-30	5	-1.08	2509847435	900945	55.47	2775	2870	2730	3620	1950	2785	2785.80	6.13	-81133	2918	2851	2763	2696	2608	2885	2730	375	835	500	1780	5	1	74979175	2066	21.36	2.05	12	1.20	129.00	1345.00	5450	20240513	-49.45	1031	20231113	167.22	5450	-49.45	20240513	1115	147.09	20240116	5450	-49.45	20240513	1106	149.10	20231120	3.76	N	006340	500	374 억	4592921	N	N	0	N	N
60	20241120	140219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2775	-10	5	-0.36	2362764845	847595	52.19	2775	2870	2730	3620	1950	2785	2787.61	6.13	-73649	2918	2851	2763	2696	2608	2885	2730	375	835	500	1780	5	1	74979175	2081	21.51	2.06	12	1.13	129.00	1345.00	5450	20240513	-49.08	1031	20231113	169.16	5450	-49.08	20240513	1115	148.88	20240116	5450	-49.08	20240513	1106	150.90	20231120	3.76	N	006340	500	374 억	4592921	N	N	0	N	N
61	20241120	130220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2765	-20	5	-0.72	2209971555	792330	48.79	2775	2870	2730	3620	1950	2785	2789.21	6.13	-96110	2918	2851	2763	2696	2608	2885	2730	375	835	500	1780	5	1	74979175	2073	21.43	2.06	12	1.06	129.00	1345.00	5450	20240513	-49.27	1031	20231113	168.19	5450	-49.27	20240513	1115	147.98	20240116	5450	-49.27	20240513	1106	150.00	20231120	3.76	N	006340	500	374 억	4592921	N	N	0	N	N
62	20241120	120219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2765	-20	5	-0.72	2120956385	760217	46.81	2775	2870	2730	3620	1950	2785	2789.94	6.13	-102294	2918	2851	2763	2696	2608	2885	2730	375	835	500	1780	5	1	74979175	2073	21.43	2.06	12	1.01	129.00	1345.00	5450	20240513	-49.27	1031	20231113	168.19	5450	-49.27	20240513	1115	147.98	20240116	5450	-49.27	20240513	1106	150.00	20231120	3.76	N	006340	500	374 억	4592921	N	N	0	N	N
63	20241120	110219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2760	-25	5	-0.90	2008024465	719225	44.28	2775	2870	2730	3620	1950	2785	2791.94	6.13	-88792	2918	2851	2763	2696	2608	2885	2730	375	835	500	1780	5	1	74979175	2069	21.40	2.05	12	0.96	129.00	1345.00	5450	20240513	-49.36	1031	20231113	167.70	5450	-49.36	20240513	1115	147.53	20240116	5450	-49.36	20240513	1106	149.55	20231120	3.76	N	006340	500	374 억	4592921	N	N	0	N	N
64	20241120	100219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2745	-40	5	-1.44	1756366075	627671	38.65	2775	2870	2730	3620	1950	2785	2798.25	6.13	-44311	2918	2851	2763	2696	2608	2885	2730	375	835	500	1780	5	1	74979175	2058	21.28	2.04	12	0.84	129.00	1345.00	5450	20240513	-49.63	1031	20231113	166.25	5450	-49.63	20240513	1115	146.19	20240116	5450	-49.63	20240513	1106	148.19	20231120	3.76	N	006340	500	374 억	4592921	N	N	0	N	N
65	20241120	090218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2770	-15	5	-0.54	117008285	42275	2.60	2775	2775	2750	3620	1950	2785	2767.37	6.13	-1952	2918	2851	2763	2696	2608	2885	2730	375	835	500	1780	5	1	74979175	2077	21.47	2.06	12	0.06	129.00	1345.00	5450	20240513	-49.17	1031	20231113	168.67	5450	-49.17	20240513	1115	148.43	20240116	5450	-49.17	20240513	1106	150.45	20231120	3.76	N	006340	500	374 억	4592921	N	N	0	N	N
66	20241119	160212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2785	55	2	2.01	4390803630	1599130	257.96	2725	2830	2675	3545	1915	2730	2745.65	6.41	-207178	2786	2757	2716	2687	2646	2772	2702	375	815	500	1740	5	1	74979175	2088	21.59	2.07	12	2.13	129.00	1345.00	5450	20240513	-48.90	1031	20231110	170.13	5450	-48.90	20240513	1115	149.78	20240116	5450	-48.90	20240513	1106	151.81	20231120	3.71	N	006340	500	374 억	4805467	N	N	29	N	N
67	20241119	150213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2785	55	2	2.01	3896634670	1421878	229.37	2725	2830	2675	3545	1915	2730	2740.49	6.41	-201614	2786	2757	2716	2687	2646	2772	2702	375	815	500	1740	5	1	74979175	2088	21.59	2.07	12	1.90	129.00	1345.00	5450	20240513	-48.90	1031	20231110	170.13	5450	-48.90	20240513	1115	149.78	20240116	5450	-48.90	20240513	1106	151.81	20231120	3.71	N	006340	500	374 억	4805467	N	N	29	N	N
68	20241119	140213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2710	-20	5	-0.73	1638358910	606082	97.77	2725	2750	2675	3545	1915	2730	2703.19	6.41	-38183	2786	2757	2716	2687	2646	2772	2702	375	815	500	1740	5	1	74979175	2032	21.01	2.01	12	0.81	129.00	1345.00	5450	20240513	-50.28	1031	20231110	162.85	5450	-50.28	20240513	1115	143.05	20240116	5450	-50.28	20240513	1106	145.03	20231120	3.71	N	006340	500	374 억	4805467	N	N	29	N	N
69	20241119	130213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2720	-10	5	-0.37	1493295150	552726	89.16	2725	2750	2675	3545	1915	2730	2701.69	6.41	-41869	2786	2757	2716	2687	2646	2772	2702	375	815	500	1740	5	1	74979175	2039	21.09	2.02	12	0.74	129.00	1345.00	5450	20240513	-50.09	1031	20231110	163.82	5450	-50.09	20240513	1115	143.95	20240116	5450	-50.09	20240513	1106	145.93	20231120	3.71	N	006340	500	374 억	4805467	N	N	29	N	N
70	20241119	120211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2715	-15	5	-0.55	1367407015	506354	81.68	2725	2750	2675	3545	1915	2730	2700.49	6.41	-51137	2786	2757	2716	2687	2646	2772	2702	375	815	500	1740	5	1	74979175	2036	21.05	2.02	12	0.68	129.00	1345.00	5450	20240513	-50.18	1031	20231110	163.34	5450	-50.18	20240513	1115	143.50	20240116	5450	-50.18	20240513	1106	145.48	20231120	3.71	N	006340	500	374 억	4805467	N	N	29	N	N
71	20241119	110212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2725	-5	5	-0.18	1230728720	455978	73.56	2725	2750	2675	3545	1915	2730	2699.09	6.41	-55115	2786	2757	2716	2687	2646	2772	2702	375	815	500	1740	5	1	74979175	2043	21.12	2.03	12	0.61	129.00	1345.00	5450	20240513	-50.00	1031	20231110	164.31	5450	-50.00	20240513	1115	144.39	20240116	5450	-50.00	20240513	1106	146.38	20231120	3.71	N	006340	500	374 억	4805467	N	N	29	N	N
72	20241119	100216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2685	-45	5	-1.65	928305955	344504	55.57	2725	2750	2675	3545	1915	2730	2694.61	6.41	-102149	2786	2757	2716	2687	2646	2772	2702	375	815	500	1740	5	1	74979175	2013	20.81	2.00	12	0.46	129.00	1345.00	5450	20240513	-50.73	1031	20231110	160.43	5450	-50.73	20240513	1115	140.81	20240116	5450	-50.73	20240513	1106	142.77	20231120	3.71	N	006340	500	374 억	4805467	N	N	29	N	N
73	20241119	090216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2715	-15	5	-0.55	66716885	24454	3.94	2725	2750	2715	3545	1915	2730	2728.26	6.41	6236	2786	2757	2716	2687	2646	2772	2702	375	815	500	1740	5	1	74979175	2036	21.05	2.02	12	0.03	129.00	1345.00	5450	20240513	-50.18	1031	20231110	163.34	5450	-50.18	20240513	1115	143.50	20240116	5450	-50.18	20240513	1106	145.48	20231120	3.71	N	006340	500	374 억	4805467	N	N	29	N	N
74	20241118	160212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2730	50	2	1.87	1657345130	611326	47.55	2695	2745	2675	3480	1880	2680	2711.07	6.32	62821	2806	2742	2691	2627	2576	2717	2602	375	800	500	1710	5	1	74979175	2047	21.16	2.03	12	0.82	129.00	1345.00	5450	20240513	-49.91	1031	20231110	164.79	5450	-49.91	20240513	1115	144.84	20240116	5450	-49.91	20240513	1106	146.84	20231120	3.85	N	006340	500	374 억	4736652	N	N	29	N	N
75	20241118	150212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2720	40	2	1.49	1498779035	553073	43.02	2695	2745	2675	3480	1880	2680	2709.93	6.32	35481	2806	2742	2691	2627	2576	2717	2602	375	800	500	1710	5	1	74979175	2039	21.09	2.02	12	0.74	129.00	1345.00	5450	20240513	-50.09	1031	20231110	163.82	5450	-50.09	20240513	1115	143.95	20240116	5450	-50.09	20240513	1106	145.93	20231120	3.85	N	006340	500	374 억	4736652	N	N	0	N	N
76	20241118	140212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2700	20	2	0.75	1364543245	503537	39.17	2695	2745	2675	3480	1880	2680	2709.94	6.32	15870	2806	2742	2691	2627	2576	2717	2602	375	800	500	1710	5	1	74979175	2024	20.93	2.01	12	0.67	129.00	1345.00	5450	20240513	-50.46	1031	20231110	161.88	5450	-50.46	20240513	1115	142.15	20240116	5450	-50.46	20240513	1106	144.12	20231120	3.85	N	006340	500	374 억	4736652	N	N	0	N	N
77	20241118	130213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2705	25	2	0.93	1175576725	433321	33.70	2695	2745	2675	3480	1880	2680	2712.97	6.32	50567	2806	2742	2691	2627	2576	2717	2602	375	800	500	1710	5	1	74979175	2028	20.97	2.01	12	0.58	129.00	1345.00	5450	20240513	-50.37	1031	20231110	162.37	5450	-50.37	20240513	1115	142.60	20240116	5450	-50.37	20240513	1106	144.58	20231120	3.85	N	006340	500	374 억	4736652	N	N	0	N	N
78	20241118	120213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2725	45	2	1.68	975794070	359536	27.96	2695	2745	2675	3480	1880	2680	2714.07	6.32	82439	2806	2742	2691	2627	2576	2717	2602	375	800	500	1710	5	1	74979175	2043	21.12	2.03	12	0.48	129.00	1345.00	5450	20240513	-50.00	1031	20231110	164.31	5450	-50.00	20240513	1115	144.39	20240116	5450	-50.00	20240513	1106	146.38	20231120	3.85	N	006340	500	374 억	4736652	N	N	0	N	N
79	20241118	110213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2720	40	2	1.49	806390335	297537	23.14	2695	2735	2675	3480	1880	2680	2710.25	6.32	59879	2806	2742	2691	2627	2576	2717	2602	375	800	500	1710	5	1	74979175	2039	21.09	2.02	12	0.40	129.00	1345.00	5450	20240513	-50.09	1031	20231110	163.82	5450	-50.09	20240513	1115	143.95	20240116	5450	-50.09	20240513	1106	145.93	20231120	3.85	N	006340	500	374 억	4736652	N	N	0	N	N
80	20241118	100214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2720	40	2	1.49	553075855	204674	15.92	2695	2735	2675	3480	1880	2680	2702.26	6.32	19360	2806	2742	2691	2627	2576	2717	2602	375	800	500	1710	5	1	74979175	2039	21.09	2.02	12	0.27	129.00	1345.00	5450	20240513	-50.09	1031	20231110	163.82	5450	-50.09	20240513	1115	143.95	20240116	5450	-50.09	20240513	1106	145.93	20231120	3.85	N	006340	500	374 억	4736652	N	N	0	N	N
81	20241118	090211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2675	-5	5	-0.19	91776000	34197	2.66	2695	2700	2675	3480	1880	2680	2683.78	6.32	-26423	2806	2742	2691	2627	2576	2717	2602	375	800	500	1710	5	1	74979175	2006	20.74	1.99	12	0.05	129.00	1345.00	5450	20240513	-50.92	1031	20231110	159.46	5450	-50.92	20240513	1115	139.91	20240116	5450	-50.92	20240513	1106	141.86	20231120	3.85	N	006340	500	374 억	4736652	N	N	0	N	N
82	20241115	160215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2680	-45	5	-1.65	3377115095	1264133	126.21	2700	2755	2640	3540	1910	2725	2671.48	6.64	-66794	2855	2790	2735	2670	2615	2822	2702	375	815	500	1740	5	1	74979175	2009	20.78	1.99	12	1.69	129.00	1345.00	5450	20240513	-50.83	1031	20231110	159.94	5450	-50.83	20240513	1115	140.36	20240116	5450	-50.83	20240513	1058	153.31	20231115	3.93	N	006340	500	374 억	4978428	N	N	0	N	N
83	20241115	150220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2690	-35	5	-1.28	3174468850	1188650	118.67	2700	2755	2640	3540	1910	2725	2670.65	6.64	-73516	2855	2790	2735	2670	2615	2822	2702	375	815	500	1740	5	1	74979175	2017	20.85	2.00	12	1.59	129.00	1345.00	5450	20240513	-50.64	1031	20231110	160.91	5450	-50.64	20240513	1115	141.26	20240116	5450	-50.64	20240513	1058	154.25	20231115	3.93	N	006340	500	374 억	4978428	N	N	0	N	N
84	20241115	140218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2700	-25	5	-0.92	2973698265	1114133	111.23	2700	2755	2640	3540	1910	2725	2669.07	6.64	-92862	2855	2790	2735	2670	2615	2822	2702	375	815	500	1740	5	1	74979175	2024	20.93	2.01	12	1.49	129.00	1345.00	5450	20240513	-50.46	1031	20231110	161.88	5450	-50.46	20240513	1115	142.15	20240116	5450	-50.46	20240513	1058	155.20	20231115	3.93	N	006340	500	374 억	4978428	N	N	0	N	N
85	20241115	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2700	-25	5	-0.92	2700856260	1012658	101.10	2700	2755	2640	3540	1910	2725	2667.09	6.64	-136126	2855	2790	2735	2670	2615	2822	2702	375	815	500	1740	5	1	74979175	2024	20.93	2.01	12	1.35	129.00	1345.00	5450	20240513	-50.46	1031	20231110	161.88	5450	-50.46	20240513	1115	142.15	20240116	5450	-50.46	20240513	1058	155.20	20231115	3.93	N	006340	500	374 억	4978428	N	N	0	N	N
86	20241115	120218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2655	-70	5	-2.57	2188427010	820742	81.94	2700	2755	2640	3540	1910	2725	2666.40	6.64	-217835	2855	2790	2735	2670	2615	2822	2702	375	815	500	1740	5	1	74979175	1991	20.58	1.97	12	1.09	129.00	1345.00	5450	20240513	-51.28	1031	20231110	157.52	5450	-51.28	20240513	1115	138.12	20240116	5450	-51.28	20240513	1058	150.95	20231115	3.93	N	006340	500	374 억	4978428	N	N	0	N	N
87	20241115	110216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2645	-80	5	-2.94	1790397220	670314	66.92	2700	2755	2640	3540	1910	2725	2670.98	6.64	-232869	2855	2790	2735	2670	2615	2822	2702	375	815	500	1740	5	1	74979175	1983	20.50	1.97	12	0.89	129.00	1345.00	5450	20240513	-51.47	1031	20231110	156.55	5450	-51.47	20240513	1115	137.22	20240116	5450	-51.47	20240513	1058	150.00	20231115	3.93	N	006340	500	374 억	4978428	N	N	0	N	N
88	20241115	100217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2670	-55	5	-2.02	1176536885	438680	43.80	2700	2755	2655	3540	1910	2725	2681.99	6.64	-140698	2855	2790	2735	2670	2615	2822	2702	375	815	500	1740	5	1	74979175	2002	20.70	1.99	12	0.59	129.00	1345.00	5450	20240513	-51.01	1031	20231110	158.97	5450	-51.01	20240513	1115	139.46	20240116	5450	-51.01	20240513	1058	152.36	20231115	3.93	N	006340	500	374 억	4978428	N	N	0	N	N
89	20241115	090250	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2705	-20	5	-0.73	152392430	55997	5.59	2700	2755	2700	3540	1910	2725	2721.44	6.64	-28449	2855	2790	2735	2670	2615	2822	2702	375	815	500	1740	5	1	74979175	2028	20.97	2.01	12	0.07	129.00	1345.00	5450	20240513	-50.37	1031	20231110	162.37	5450	-50.37	20240513	1115	142.60	20240116	5450	-50.37	20240513	1058	155.67	20231115	3.93	N	006340	500	374 억	4978428	N	N	0	N	N
90	20241114	160213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2735	55	2	2.05	2545599730	928833	70.97	2680	2800	2680	3480	1880	2680	2740.66	6.45	141125	2803	2741	2708	2646	2613	2725	2630	375	800	500	1710	5	1	74979175	2051	21.20	2.03	12	1.24	129.00	1345.00	5450	20240513	-49.82	1031	20231110	165.28	5450	-49.82	20240513	1115	145.29	20240116	5450	-49.82	20240513	1036	164.00	20231114	3.89	N	006340	500	374 억	4835166	N	N	0	N	N
91	20241114	150215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2720	40	2	1.49	2321190575	846474	64.68	2680	2800	2680	3480	1880	2680	2742.20	6.45	115933	2803	2741	2708	2646	2613	2725	2630	375	800	500	1710	5	1	74979175	2039	21.09	2.02	12	1.13	129.00	1345.00	5450	20240513	-50.09	1031	20231110	163.82	5450	-50.09	20240513	1115	143.95	20240116	5450	-50.09	20240513	1036	162.55	20231114	3.89	N	006340	500	374 억	4835166	N	N	0	N	N
92	20241114	140213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2720	40	2	1.49	2038509480	742121	56.71	2680	2800	2680	3480	1880	2680	2746.89	6.45	116532	2803	2741	2708	2646	2613	2725	2630	375	800	500	1710	5	1	74979175	2039	21.09	2.02	12	0.99	129.00	1345.00	5450	20240513	-50.09	1031	20231110	163.82	5450	-50.09	20240513	1115	143.95	20240116	5450	-50.09	20240513	1036	162.55	20231114	3.89	N	006340	500	374 억	4835166	N	N	0	N	N
93	20241114	130213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2725	45	2	1.68	1812121155	659073	50.36	2680	2800	2680	3480	1880	2680	2749.52	6.45	118450	2803	2741	2708	2646	2613	2725	2630	375	800	500	1710	5	1	74979175	2043	21.12	2.03	12	0.88	129.00	1345.00	5450	20240513	-50.00	1031	20231110	164.31	5450	-50.00	20240513	1115	144.39	20240116	5450	-50.00	20240513	1036	163.03	20231114	3.89	N	006340	500	374 억	4835166	N	N	0	N	N
94	20241114	120213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2730	50	2	1.87	1646188060	598255	45.71	2680	2800	2680	3480	1880	2680	2751.67	6.45	95585	2803	2741	2708	2646	2613	2725	2630	375	800	500	1710	5	1	74979175	2047	21.16	2.03	12	0.80	129.00	1345.00	5450	20240513	-49.91	1031	20231110	164.79	5450	-49.91	20240513	1115	144.84	20240116	5450	-49.91	20240513	1036	163.51	20231114	3.89	N	006340	500	374 억	4835166	N	N	0	N	N
95	20241114	110215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2775	95	2	3.54	1233843700	447351	34.18	2680	2800	2680	3480	1880	2680	2758.15	6.45	70841	2803	2741	2708	2646	2613	2725	2630	375	800	500	1710	5	1	74979175	2081	21.51	2.06	12	0.60	129.00	1345.00	5450	20240513	-49.08	1031	20231110	169.16	5450	-49.08	20240513	1115	148.88	20240116	5450	-49.08	20240513	1036	167.86	20231114	3.89	N	006340	500	374 억	4835166	N	N	0	N	N
96	20241114	100220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2715	35	2	1.31	130222160	48440	3.70	2680	2720	2680	3480	1880	2680	2688.35	6.45	3090	2803	2741	2708	2646	2613	2725	2630	375	800	500	1710	5	1	74979175	2036	21.05	2.02	12	0.06	129.00	1345.00	5450	20240513	-50.18	1031	20231110	163.34	5450	-50.18	20240513	1115	143.50	20240116	5450	-50.18	20240513	1036	162.07	20231114	3.89	N	006340	500	374 억	4835166	N	N	0	N	N
97	20241114	090212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2680	0	3	0.00	0	0	0.00	0	0	0	3480	1880	2680	0.00	6.45	0	2803	2741	2708	2646	2613	2725	2630	375	800	500	1710	5	1	74979175	2009	20.78	1.99	12	0.00	129.00	1345.00	5450	20240513	-50.83	1031	20231110	159.94	5450	-50.83	20240513	1115	140.36	20240116	5450	-50.83	20240513	1036	158.69	20231114	3.89	N	006340	500	374 억	4835166	N	N	0	N	N
98	20241112	160210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2780	-235	5	-7.79	5514004510	1910445	142.65	3030	3050	2775	3915	2115	3015	2886.60	7.23	-359377	3148	3081	3033	2966	2918	3057	2942	375	900	500	1920	5	1	74979175	2084	21.55	2.07	12	2.55	129.00	1345.00	5450	20240513	-48.99	1031	20231110	169.64	5450	-48.99	20240513	1115	149.33	20240116	5450	-48.99	20240513	1031	169.64	20231113	3.92	N	006340	500	374 억	5423799	N	N	0	N	N
99	20241112	150212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2785	-230	5	-7.63	4927089830	1699665	126.91	3030	3050	2780	3915	2115	3015	2898.83	7.23	-323138	3148	3081	3033	2966	2918	3057	2942	375	900	500	1920	5	1	74979175	2088	21.59	2.07	12	2.27	129.00	1345.00	5450	20240513	-48.90	1031	20231110	170.13	5450	-48.90	20240513	1115	149.78	20240116	5450	-48.90	20240513	1031	170.13	20231113	3.92	N	006340	500	374 억	5423799	N	N	0	N	N
100	20241112	140213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2825	-190	5	-6.30	4166401460	1427872	106.62	3030	3050	2820	3915	2115	3015	2917.88	7.23	-247143	3148	3081	3033	2966	2918	3057	2942	375	900	500	1920	5	1	74979175	2118	21.90	2.10	12	1.90	129.00	1345.00	5450	20240513	-48.17	1031	20231110	174.01	5450	-48.17	20240513	1115	153.36	20240116	5450	-48.17	20240513	1031	174.01	20231113	3.92	N	006340	500	374 억	5423799	N	N	0	N	N
101	20241112	130210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2880	-135	5	-4.48	3389852665	1154772	86.23	3030	3050	2860	3915	2115	3015	2935.49	7.23	-214045	3148	3081	3033	2966	2918	3057	2942	375	900	500	1920	5	1	74979175	2159	22.33	2.14	12	1.54	129.00	1345.00	5450	20240513	-47.16	1031	20231110	179.34	5450	-47.16	20240513	1115	158.30	20240116	5450	-47.16	20240513	1031	179.34	20231113	3.92	N	006340	500	374 억	5423799	N	N	0	N	N
102	20241112	120211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2920	-95	5	-3.15	2675028485	907059	67.73	3030	3050	2860	3915	2115	3015	2949.09	7.23	-168052	3148	3081	3033	2966	2918	3057	2942	375	900	500	1920	5	1	74979175	2189	22.64	2.17	12	1.21	129.00	1345.00	5450	20240513	-46.42	1031	20231110	183.22	5450	-46.42	20240513	1115	161.88	20240116	5450	-46.42	20240513	1031	183.22	20231113	3.92	N	006340	500	374 억	5423799	N	N	0	N	N
103	20241112	110210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2930	-85	5	-2.82	2479459175	839972	62.72	3030	3050	2860	3915	2115	3015	2951.81	7.23	-147665	3148	3081	3033	2966	2918	3057	2942	375	900	500	1920	5	1	74979175	2197	22.71	2.18	12	1.12	129.00	1345.00	5450	20240513	-46.24	1031	20231110	184.19	5450	-46.24	20240513	1115	162.78	20240116	5450	-46.24	20240513	1031	184.19	20231113	3.92	N	006340	500	374 억	5423799	N	N	0	N	N
104	20241112	100211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2910	-105	5	-3.48	1937157800	654562	48.88	3030	3050	2860	3915	2115	3015	2959.44	7.23	-80575	3148	3081	3033	2966	2918	3057	2942	375	900	500	1920	5	1	74979175	2182	22.56	2.16	12	0.87	129.00	1345.00	5450	20240513	-46.61	1031	20231110	182.25	5450	-46.61	20240513	1115	160.99	20240116	5450	-46.61	20240513	1031	182.25	20231113	3.92	N	006340	500	374 억	5423799	N	N	0	N	N
105	20241112	090210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3005	-10	5	-0.33	156584135	51809	3.87	3030	3050	3005	3915	2115	3015	3022.39	7.23	-35413	3148	3081	3033	2966	2918	3057	2942	375	900	500	1920	5	1	74979175	2253	23.29	2.23	12	0.07	129.00	1345.00	5450	20240513	-44.86	1031	20231110	191.46	5450	-44.86	20240513	1115	169.51	20240116	5450	-44.86	20240513	1031	191.46	20231113	3.92	N	006340	500	374 억	5423799	N	N	0	N	N
106	20241111	160209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3015	-40	5	-1.31	3923283600	1292793	70.76	3055	3100	2985	3970	2140	3055	3034.79	7.04	128780	3161	3107	3071	3017	2981	3135	3045	375	915	500	1950	5	1	74979175	2261	23.37	2.24	12	1.72	129.00	1345.00	5450	20240513	-44.68	1031	20231110	192.43	5450	-44.68	20240513	1115	170.40	20240116	5450	-44.68	20240513	1031	192.43	20231113	3.93	N	006340	500	374 억	5279134	N	N	5	N	N
107	20241111	150214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3015	-40	5	-1.31	3695691620	1217344	66.63	3055	3100	2985	3970	2140	3055	3035.86	7.04	113040	3161	3107	3071	3017	2981	3135	3045	375	915	500	1950	5	1	74979175	2261	23.37	2.24	12	1.62	129.00	1345.00	5450	20240513	-44.68	1031	20231110	192.43	5450	-44.68	20240513	1115	170.40	20240116	5450	-44.68	20240513	1031	192.43	20231113	3.93	N	006340	500	374 억	5279134	N	N	5	N	N
108	20241111	140211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3025	-30	5	-0.98	3404168240	1120660	61.34	3055	3100	2985	3970	2140	3055	3037.65	7.04	60545	3161	3107	3071	3017	2981	3135	3045	375	915	500	1950	5	1	74979175	2268	23.45	2.25	12	1.49	129.00	1345.00	5450	20240513	-44.50	1031	20231110	193.40	5450	-44.50	20240513	1115	171.30	20240116	5450	-44.50	20240513	1031	193.40	20231113	3.93	N	006340	500	374 억	5279134	N	N	5	N	N
109	20241111	130210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3015	-40	5	-1.31	3018734235	993204	54.36	3055	3100	2985	3970	2140	3055	3039.39	7.04	28619	3161	3107	3071	3017	2981	3135	3045	375	915	500	1950	5	1	74979175	2261	23.37	2.24	12	1.32	129.00	1345.00	5450	20240513	-44.68	1031	20231110	192.43	5450	-44.68	20240513	1115	170.40	20240116	5450	-44.68	20240513	1031	192.43	20231113	3.93	N	006340	500	374 억	5279134	N	N	5	N	N
110	20241111	120210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3005	-50	5	-1.64	2608673130	856740	46.89	3055	3100	3000	3970	2140	3055	3044.88	7.04	-8654	3161	3107	3071	3017	2981	3135	3045	375	915	500	1950	5	1	74979175	2253	23.29	2.23	12	1.14	129.00	1345.00	5450	20240513	-44.86	1031	20231110	191.46	5450	-44.86	20240513	1115	169.51	20240116	5450	-44.86	20240513	1031	191.46	20231113	3.93	N	006340	500	374 억	5279134	N	N	5	N	N
111	20241111	110210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3010	-45	5	-1.47	2365408065	775877	42.47	3055	3100	3005	3970	2140	3055	3048.69	7.04	-9592	3161	3107	3071	3017	2981	3135	3045	375	915	500	1950	5	1	74979175	2257	23.33	2.24	12	1.03	129.00	1345.00	5450	20240513	-44.77	1031	20231110	191.95	5450	-44.77	20240513	1115	169.96	20240116	5450	-44.77	20240513	1031	191.95	20231113	3.93	N	006340	500	374 억	5279134	N	N	5	N	N
112	20241111	100209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3025	-30	5	-0.98	1764327520	576759	31.57	3055	3100	3025	3970	2140	3055	3059.04	7.04	-19120	3161	3107	3071	3017	2981	3135	3045	375	915	500	1950	5	1	74979175	2268	23.45	2.25	12	0.77	129.00	1345.00	5450	20240513	-44.50	1031	20231110	193.40	5450	-44.50	20240513	1115	171.30	20240116	5450	-44.50	20240513	1031	193.40	20231113	3.93	N	006340	500	374 억	5279134	N	N	5	N	N
113	20241111	090209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3080	25	2	0.82	335812400	109589	6.00	3055	3100	3030	3970	2140	3055	3064.29	7.04	5369	3161	3107	3071	3017	2981	3135	3045	375	915	500	1950	5	1	74979175	2309	23.88	2.29	12	0.15	129.00	1345.00	5450	20240513	-43.49	1031	20231110	198.74	5450	-43.49	20240513	1115	176.23	20240116	5450	-43.49	20240513	1031	198.74	20231113	3.93	N	006340	500	374 억	5279134	N	N	5	N	N
114	20241108	160206	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3055	20	2	0.66	5475808400	1781427	166.12	3035	3125	3035	3945	2125	3035	3073.99	6.89	117393	3128	3081	3033	2986	2938	3057	2962	375	910	500	1940	5	1	74979175	2291	23.68	2.27	12	2.38	129.00	1345.00	5450	20240513	-43.94	1017	20231101	200.39	5450	-43.94	20240513	1115	173.99	20240116	5450	-43.94	20240513	1031	196.31	20231110	3.98	N	006340	500	374 억	5162772	N	N	5	N	N
115	20241108	150211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3060	25	2	0.82	5225294060	1699437	158.48	3035	3125	3035	3945	2125	3035	3074.85	6.89	97958	3128	3081	3033	2986	2938	3057	2962	375	910	500	1940	5	1	74979175	2294	23.72	2.28	12	2.27	129.00	1345.00	5450	20240513	-43.85	1017	20231101	200.88	5450	-43.85	20240513	1115	174.44	20240116	5450	-43.85	20240513	1031	196.80	20231110	3.98	N	006340	500	374 억	5162772	N	N	12	N	N
116	20241108	140209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3055	20	2	0.66	4776033340	1552676	144.79	3035	3125	3035	3945	2125	3035	3076.15	6.89	60106	3128	3081	3033	2986	2938	3057	2962	375	910	500	1940	5	1	74979175	2291	23.68	2.27	12	2.07	129.00	1345.00	5450	20240513	-43.94	1017	20231101	200.39	5450	-43.94	20240513	1115	173.99	20240116	5450	-43.94	20240513	1031	196.31	20231110	3.98	N	006340	500	374 억	5162772	N	N	12	N	N
117	20241108	130209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3065	30	2	0.99	4237108210	1376043	128.32	3035	3125	3035	3945	2125	3035	3079.38	6.89	74078	3128	3081	3033	2986	2938	3057	2962	375	910	500	1940	5	1	74979175	2298	23.76	2.28	12	1.84	129.00	1345.00	5450	20240513	-43.76	1017	20231101	201.38	5450	-43.76	20240513	1115	174.89	20240116	5450	-43.76	20240513	1031	197.28	20231110	3.98	N	006340	500	374 억	5162772	N	N	12	N	N
118	20241108	120210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3065	30	2	0.99	3944001930	1280027	119.36	3035	3125	3035	3945	2125	3035	3081.39	6.89	97971	3128	3081	3033	2986	2938	3057	2962	375	910	500	1940	5	1	74979175	2298	23.76	2.28	12	1.71	129.00	1345.00	5450	20240513	-43.76	1017	20231101	201.38	5450	-43.76	20240513	1115	174.89	20240116	5450	-43.76	20240513	1031	197.28	20231110	3.98	N	006340	500	374 억	5162772	N	N	12	N	N
119	20241108	110211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3055	20	2	0.66	3644291245	1182017	110.23	3035	3125	3035	3945	2125	3035	3083.34	6.89	112670	3128	3081	3033	2986	2938	3057	2962	375	910	500	1940	5	1	74979175	2291	23.68	2.27	12	1.58	129.00	1345.00	5450	20240513	-43.94	1017	20231101	200.39	5450	-43.94	20240513	1115	173.99	20240116	5450	-43.94	20240513	1031	196.31	20231110	3.98	N	006340	500	374 억	5162772	N	N	12	N	N
120	20241108	100210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3090	55	2	1.81	2519799040	817681	76.25	3035	3125	3035	3945	2125	3035	3081.97	6.89	155976	3128	3081	3033	2986	2938	3057	2962	375	910	500	1940	5	1	74979175	2317	23.95	2.30	12	1.09	129.00	1345.00	5450	20240513	-43.30	1017	20231101	203.83	5450	-43.30	20240513	1115	177.13	20240116	5450	-43.30	20240513	1031	199.71	20231110	3.98	N	006340	500	374 억	5162772	N	N	12	N	N
121	20241108	090208	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3085	50	2	1.65	275641820	89711	8.37	3035	3100	3035	3945	2125	3035	3075.09	6.89	10263	3128	3081	3033	2986	2938	3057	2962	375	910	500	1940	5	1	74979175	2313	23.91	2.29	12	0.12	129.00	1345.00	5450	20240513	-43.39	1017	20231101	203.34	5450	-43.39	20240513	1115	176.68	20240116	5450	-43.39	20240513	1031	199.22	20231110	3.98	N	006340	500	374 억	5162772	N	N	12	N	N
122	20241107	160209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3035	35	2	1.17	3139280210	1038883	25.32	3080	3080	2985	3900	2100	3000	3021.77	6.70	139339	3203	3101	3038	2936	2873	3070	2905	375	900	500	1920	5	1	74979175	2276	23.53	2.26	12	1.39	129.00	1345.00	5450	20240513	-44.31	1017	20231031	198.43	5450	-44.31	20240513	1115	172.20	20240116	5450	-44.31	20240513	1031	194.37	20231110	3.86	N	006340	500	374 억	5019900	N	N	12	N	N
123	20241107	150208	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3025	25	2	0.83	2952130410	977063	23.82	3080	3080	2985	3900	2100	3000	3021.43	6.70	129097	3203	3101	3038	2936	2873	3070	2905	375	900	500	1920	5	1	74979175	2268	23.45	2.25	12	1.30	129.00	1345.00	5450	20240513	-44.50	1017	20231031	197.44	5450	-44.50	20240513	1115	171.30	20240116	5450	-44.50	20240513	1031	193.40	20231110	3.86	N	006340	500	374 억	5019900	N	N	22	N	N
124	20241107	140211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3030	30	2	1.00	2577846640	853240	20.80	3080	3080	2985	3900	2100	3000	3021.25	6.70	106607	3203	3101	3038	2936	2873	3070	2905	375	900	500	1920	5	1	74979175	2272	23.49	2.25	12	1.14	129.00	1345.00	5450	20240513	-44.40	1017	20231031	197.94	5450	-44.40	20240513	1115	171.75	20240116	5450	-44.40	20240513	1031	193.89	20231110	3.86	N	006340	500	374 억	5019900	N	N	22	N	N
125	20241107	130211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3040	40	2	1.33	2325825170	770026	18.77	3080	3080	2985	3900	2100	3000	3020.45	6.70	65548	3203	3101	3038	2936	2873	3070	2905	375	900	500	1920	5	1	74979175	2279	23.57	2.26	12	1.03	129.00	1345.00	5450	20240513	-44.22	1017	20231031	198.92	5450	-44.22	20240513	1115	172.65	20240116	5450	-44.22	20240513	1031	194.86	20231110	3.86	N	006340	500	374 억	5019900	N	N	22	N	N
126	20241107	120209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3035	35	2	1.17	2044786065	677317	16.51	3080	3080	2985	3900	2100	3000	3018.95	6.70	30928	3203	3101	3038	2936	2873	3070	2905	375	900	500	1920	5	1	74979175	2276	23.53	2.26	12	0.90	129.00	1345.00	5450	20240513	-44.31	1017	20231031	198.43	5450	-44.31	20240513	1115	172.20	20240116	5450	-44.31	20240513	1031	194.37	20231110	3.86	N	006340	500	374 억	5019900	N	N	22	N	N
127	20241107	110209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3015	15	2	0.50	1696090405	561925	13.70	3080	3080	2985	3900	2100	3000	3018.36	6.70	-16571	3203	3101	3038	2936	2873	3070	2905	375	900	500	1920	5	1	74979175	2261	23.37	2.24	12	0.75	129.00	1345.00	5450	20240513	-44.68	1017	20231031	196.46	5450	-44.68	20240513	1115	170.40	20240116	5450	-44.68	20240513	1031	192.43	20231110	3.86	N	006340	500	374 억	5019900	N	N	22	N	N
128	20241107	100209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3000	0	3	0.00	1379329820	456762	11.13	3080	3080	2985	3900	2100	3000	3019.80	6.70	-29578	3203	3101	3038	2936	2873	3070	2905	375	900	500	1920	5	1	74979175	2249	23.26	2.23	12	0.61	129.00	1345.00	5450	20240513	-44.95	1017	20231031	194.99	5450	-44.95	20240513	1115	169.06	20240116	5450	-44.95	20240513	1031	190.98	20231110	3.86	N	006340	500	374 억	5019900	N	N	22	N	N
129	20241107	090209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3035	35	2	1.17	361499060	118349	2.88	3080	3080	3020	3900	2100	3000	3054.53	6.70	-60218	3203	3101	3038	2936	2873	3070	2905	375	900	500	1920	5	1	74979175	2276	23.53	2.26	12	0.16	129.00	1345.00	5450	20240513	-44.31	1017	20231031	198.43	5450	-44.31	20240513	1115	172.20	20240116	5450	-44.31	20240513	1031	194.37	20231110	3.86	N	006340	500	374 억	5019900	N	N	22	N	N
130	20241106	160209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3000	25	2	0.84	12290067620	4020745	125.16	3020	3140	2975	3865	2085	2975	3056.74	5.68	757989	3161	3067	2951	2857	2741	3115	2905	375	890	500	1900	5	1	74979175	2249	23.26	2.23	12	5.36	129.00	1345.00	5450	20240513	-44.95	1011	20231030	196.74	5450	-44.95	20240513	1115	169.06	20240116	5450	-44.95	20240513	1031	190.98	20231110	4.03	N	006340	500	374 억	4259641	N	N	22	N	N
131	20241106	150215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3010	35	2	1.18	11907244695	3893286	121.19	3020	3140	2975	3865	2085	2975	3058.42	5.68	726950	3161	3067	2951	2857	2741	3115	2905	375	890	500	1900	5	1	74979175	2257	23.33	2.24	12	5.19	129.00	1345.00	5450	20240513	-44.77	1011	20231030	197.73	5450	-44.77	20240513	1115	169.96	20240116	5450	-44.77	20240513	1031	191.95	20231110	4.03	N	006340	500	374 억	4259641	N	N	2	N	N
132	20241106	140214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3010	35	2	1.18	11400323605	3724881	115.95	3020	3140	2975	3865	2085	2975	3060.60	5.68	715123	3161	3067	2951	2857	2741	3115	2905	375	890	500	1900	5	1	74979175	2257	23.33	2.24	12	4.97	129.00	1345.00	5450	20240513	-44.77	1011	20231030	197.73	5450	-44.77	20240513	1115	169.96	20240116	5450	-44.77	20240513	1031	191.95	20231110	4.03	N	006340	500	374 억	4259641	N	N	2	N	N
133	20241106	130213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3005	30	2	1.01	10685110175	3486107	108.51	3020	3140	2990	3865	2085	2975	3065.07	5.68	706267	3161	3067	2951	2857	2741	3115	2905	375	890	500	1900	5	1	74979175	2253	23.29	2.23	12	4.65	129.00	1345.00	5450	20240513	-44.86	1011	20231030	197.23	5450	-44.86	20240513	1115	169.51	20240116	5450	-44.86	20240513	1031	191.46	20231110	4.03	N	006340	500	374 억	4259641	N	N	2	N	N
134	20241106	120209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3065	90	2	3.03	9672188430	3151201	98.09	3020	3140	2990	3865	2085	2975	3069.39	5.68	736370	3161	3067	2951	2857	2741	3115	2905	375	890	500	1900	5	1	74979175	2298	23.76	2.28	12	4.20	129.00	1345.00	5450	20240513	-43.76	1011	20231030	203.17	5450	-43.76	20240513	1115	174.89	20240116	5450	-43.76	20240513	1031	197.28	20231110	4.03	N	006340	500	374 억	4259641	N	N	2	N	N
135	20241106	110211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3060	85	2	2.86	5996053345	1962873	61.10	3020	3110	2990	3865	2085	2975	3054.76	5.68	278832	3161	3067	2951	2857	2741	3115	2905	375	890	500	1900	5	1	74979175	2294	23.72	2.28	12	2.62	129.00	1345.00	5450	20240513	-43.85	1011	20231030	202.67	5450	-43.85	20240513	1115	174.44	20240116	5450	-43.85	20240513	1031	196.80	20231110	4.03	N	006340	500	374 억	4259641	N	N	2	N	N
136	20241106	100210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3030	55	2	1.85	4776771065	1562509	48.64	3020	3110	2990	3865	2085	2975	3057.16	5.68	237147	3161	3067	2951	2857	2741	3115	2905	375	890	500	1900	5	1	74979175	2272	23.49	2.25	12	2.08	129.00	1345.00	5450	20240513	-44.40	1011	20231030	199.70	5450	-44.40	20240513	1115	171.75	20240116	5450	-44.40	20240513	1031	193.89	20231110	4.03	N	006340	500	374 억	4259641	N	N	2	N	N
137	20241106	090210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	3020	45	2	1.51	480239525	159293	4.96	3020	3030	2990	3865	2085	2975	3015.01	5.68	10095	3161	3067	2951	2857	2741	3115	2905	375	890	500	1900	5	1	74979175	2264	23.41	2.25	12	0.21	129.00	1345.00	5450	20240513	-44.59	1011	20231030	198.71	5450	-44.59	20240513	1115	170.85	20240116	5450	-44.59	20240513	1031	192.92	20231110	4.03	N	006340	500	374 억	4259641	N	N	2	N	N
138	20241105	160208	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2975	100	2	3.48	9466034310	3185089	266.55	2840	3045	2835	3735	2015	2875	2972.08	5.18	365670	2998	2936	2818	2756	2638	2967	2787	375	860	500	1840	5	1	74979175	2231	23.06	2.21	12	4.25	129.00	1345.00	5450	20240513	-45.41	1011	20231030	194.26	5450	-45.41	20240513	1115	166.82	20240116	5450	-45.41	20240513	1031	188.55	20231110	4.06	N	006340	500	374 억	3883424	N	N	2	N	N
139	20241105	150210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2970	95	2	3.30	9108533870	3064676	256.47	2840	3045	2835	3735	2015	2875	2972.21	5.18	383043	2998	2936	2818	2756	2638	2967	2787	375	860	500	1840	5	1	74979175	2227	23.02	2.21	12	4.09	129.00	1345.00	5450	20240513	-45.50	1011	20231030	193.77	5450	-45.50	20240513	1115	166.37	20240116	5450	-45.50	20240513	1031	188.07	20231110	4.06	N	006340	500	374 억	3883424	N	N	37	N	N
140	20241105	140208	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2960	85	2	2.96	8345083505	2807373	234.94	2840	3045	2835	3735	2015	2875	2972.67	5.18	397133	2998	2936	2818	2756	2638	2967	2787	375	860	500	1840	5	1	74979175	2219	22.95	2.20	12	3.74	129.00	1345.00	5450	20240513	-45.69	1011	20231030	192.78	5450	-45.69	20240513	1115	165.47	20240116	5450	-45.69	20240513	1031	187.10	20231110	4.06	N	006340	500	374 억	3883424	N	N	37	N	N
141	20241105	130208	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2970	95	2	3.30	7960263725	2677731	224.09	2840	3045	2835	3735	2015	2875	2972.88	5.18	400061	2998	2936	2818	2756	2638	2967	2787	375	860	500	1840	5	1	74979175	2227	23.02	2.21	12	3.57	129.00	1345.00	5450	20240513	-45.50	1011	20231030	193.77	5450	-45.50	20240513	1115	166.37	20240116	5450	-45.50	20240513	1031	188.07	20231110	4.06	N	006340	500	374 억	3883424	N	N	37	N	N
142	20241105	120208	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2950	75	2	2.61	7643816960	2570847	215.14	2840	3045	2835	3735	2015	2875	2973.39	5.18	385542	2998	2936	2818	2756	2638	2967	2787	375	860	500	1840	5	1	74979175	2212	22.87	2.19	12	3.43	129.00	1345.00	5450	20240513	-45.87	1011	20231030	191.79	5450	-45.87	20240513	1115	164.57	20240116	5450	-45.87	20240513	1031	186.13	20231110	4.06	N	006340	500	374 억	3883424	N	N	37	N	N
143	20241105	110205	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2965	90	2	3.13	7329880220	2464669	206.26	2840	3045	2835	3735	2015	2875	2974.11	5.18	403874	2998	2936	2818	2756	2638	2967	2787	375	860	500	1840	5	1	74979175	2223	22.98	2.20	12	3.29	129.00	1345.00	5450	20240513	-45.60	1011	20231030	193.27	5450	-45.60	20240513	1115	165.92	20240116	5450	-45.60	20240513	1031	187.58	20231110	4.06	N	006340	500	374 억	3883424	N	N	37	N	N
144	20241105	100208	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2935	60	2	2.09	6146843620	2064340	172.76	2840	3045	2835	3735	2015	2875	2977.79	5.18	361039	2998	2936	2818	2756	2638	2967	2787	375	860	500	1840	5	1	74979175	2201	22.75	2.18	12	2.75	129.00	1345.00	5450	20240513	-46.15	1011	20231030	190.31	5450	-46.15	20240513	1115	163.23	20240116	5450	-46.15	20240513	1031	184.68	20231110	4.06	N	006340	500	374 억	3883424	N	N	37	N	N
145	20241105	090206	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2850	-25	5	-0.87	138597460	48385	4.05	2840	2875	2835	3735	2015	2875	2863.72	5.18	-18969	2998	2936	2818	2756	2638	2967	2787	375	860	500	1840	5	1	74979175	2137	22.09	2.12	12	0.06	129.00	1345.00	5450	20240513	-47.71	1011	20231030	181.90	5450	-47.71	20240513	1115	155.61	20240116	5450	-47.71	20240513	1031	176.43	20231110	4.06	N	006340	500	374 억	3883424	N	N	37	N	N
146	20241104	160206	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2875	180	2	6.68	3326165480	1186591	167.78	2715	2880	2700	3500	1890	2695	2803.00	4.21	708550	2838	2766	2708	2636	2578	2760	2630	375	805	500	1720	5	1	74979175	2156	22.29	2.14	12	1.58	129.00	1345.00	5450	20240513	-47.25	1011	20231030	184.37	5450	-47.25	20240513	1115	157.85	20240116	5450	-47.25	20240513	1031	178.86	20231110	4.13	N	006340	500	374 억	3154589	N	N	37	N	N
147	20241104	150209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2850	155	2	5.75	2902398180	1038612	146.86	2715	2865	2700	3500	1890	2695	2794.50	4.21	622189	2838	2766	2708	2636	2578	2760	2630	375	805	500	1720	5	1	74979175	2137	22.09	2.12	12	1.39	129.00	1345.00	5450	20240513	-47.71	1011	20231030	181.90	5450	-47.71	20240513	1115	155.61	20240116	5450	-47.71	20240513	1031	176.43	20231110	4.13	N	006340	500	374 억	3154589	N	N	3	N	N
148	20241104	140207	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2830	135	2	5.01	2109601545	759979	107.46	2715	2830	2700	3500	1890	2695	2775.87	4.21	393608	2838	2766	2708	2636	2578	2760	2630	375	805	500	1720	5	1	74979175	2122	21.94	2.10	12	1.01	129.00	1345.00	5450	20240513	-48.07	1011	20231030	179.92	5450	-48.07	20240513	1115	153.81	20240116	5450	-48.07	20240513	1031	174.49	20231110	4.13	N	006340	500	374 억	3154589	N	N	3	N	N
149	20241104	130150	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2795	100	2	3.71	1580931665	571991	80.88	2715	2805	2700	3500	1890	2695	2763.91	4.21	278404	2838	2766	2708	2636	2578	2760	2630	375	805	500	1720	5	1	74979175	2096	21.67	2.08	12	0.76	129.00	1345.00	5450	20240513	-48.72	1011	20231030	176.46	5450	-48.72	20240513	1115	150.67	20240116	5450	-48.72	20240513	1031	171.10	20231110	4.13	N	006340	500	374 억	3154589	N	N	3	N	N
150	20241104	120204	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2785	90	2	3.34	1287893965	467177	66.06	2715	2800	2700	3500	1890	2695	2756.76	4.21	212568	2838	2766	2708	2636	2578	2760	2630	375	805	500	1720	5	1	74979175	2088	21.59	2.07	12	0.62	129.00	1345.00	5450	20240513	-48.90	1011	20231030	175.47	5450	-48.90	20240513	1115	149.78	20240116	5450	-48.90	20240513	1031	170.13	20231110	4.13	N	006340	500	374 억	3154589	N	N	3	N	N
151	20241104	110204	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2785	90	2	3.34	1098380565	399295	56.46	2715	2790	2700	3500	1890	2695	2750.80	4.21	183268	2838	2766	2708	2636	2578	2760	2630	375	805	500	1720	5	1	74979175	2088	21.59	2.07	12	0.53	129.00	1345.00	5450	20240513	-48.90	1011	20231030	175.47	5450	-48.90	20240513	1115	149.78	20240116	5450	-48.90	20240513	1031	170.13	20231110	4.13	N	006340	500	374 억	3154589	N	N	3	N	N
152	20241104	100204	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2750	55	2	2.04	566225210	207604	29.35	2715	2750	2700	3500	1890	2695	2727.43	4.21	92365	2838	2766	2708	2636	2578	2760	2630	375	805	500	1720	5	1	74979175	2062	21.32	2.04	12	0.28	129.00	1345.00	5450	20240513	-49.54	1011	20231030	172.01	5450	-49.54	20240513	1115	146.64	20240116	5450	-49.54	20240513	1031	166.73	20231110	4.13	N	006340	500	374 억	3154589	N	N	3	N	N
153	20241104	090203	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2740	45	2	1.67	66964270	24584	3.48	2715	2740	2715	3500	1890	2695	2723.90	4.21	13553	2838	2766	2708	2636	2578	2760	2630	375	805	500	1720	5	1	74979175	2054	21.24	2.04	12	0.03	129.00	1345.00	5450	20240513	-49.72	1011	20231030	171.02	5450	-49.72	20240513	1115	145.74	20240116	5450	-49.72	20240513	1031	165.76	20231110	4.13	N	006340	500	374 억	3154589	N	N	3	N	N
154	20241101	160159	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2695	-45	5	-1.64	1893567360	703209	92.09	2695	2780	2650	3560	1920	2740	2692.74	4.26	-43189	2806	2772	2726	2692	2646	2780	2700	375	820	500	1750	5	1	74979175	2021	20.89	2.00	12	0.94	129.00	1345.00	5450	20240513	-50.55	1011	20231030	166.57	5450	-50.55	20240513	1115	141.70	20240116	5450	-50.55	20240513	1017	165.00	20231101	4.06	N	006340	500	374 억	3194894	N	N	3	N	N
155	20241101	150204	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2695	-45	5	-1.64	1788181590	664117	86.97	2695	2780	2650	3560	1920	2740	2692.56	4.26	-62067	2806	2772	2726	2692	2646	2780	2700	375	820	500	1750	5	1	74979175	2021	20.89	2.00	12	0.89	129.00	1345.00	5450	20240513	-50.55	1011	20231030	166.57	5450	-50.55	20240513	1115	141.70	20240116	5450	-50.55	20240513	1017	165.00	20231101	4.06	N	006340	500	374 억	3194894	N	N	3	N	N
156	20241101	140202	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2710	-30	5	-1.09	1611951075	598990	78.45	2695	2780	2650	3560	1920	2740	2691.11	4.26	-75533	2806	2772	2726	2692	2646	2780	2700	375	820	500	1750	5	1	74979175	2032	21.01	2.01	12	0.80	129.00	1345.00	5450	20240513	-50.28	1011	20231030	168.05	5450	-50.28	20240513	1115	143.05	20240116	5450	-50.28	20240513	1017	166.47	20231101	4.06	N	006340	500	374 억	3194894	N	N	3	N	N
157	20241101	130212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2725	-15	5	-0.55	1557095620	578805	75.80	2695	2780	2650	3560	1920	2740	2690.18	4.26	-79465	2806	2772	2726	2692	2646	2780	2700	375	820	500	1750	5	1	74979175	2043	21.12	2.03	12	0.77	129.00	1345.00	5450	20240513	-50.00	1011	20231030	169.54	5450	-50.00	20240513	1115	144.39	20240116	5450	-50.00	20240513	1017	167.94	20231101	4.06	N	006340	500	374 억	3194894	N	N	3	N	N
158	20241101	120214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2740	0	3	0.00	1461005960	543640	71.20	2695	2780	2650	3560	1920	2740	2687.44	4.26	-90428	2806	2772	2726	2692	2646	2780	2700	375	820	500	1750	5	1	74979175	2054	21.24	2.04	12	0.73	129.00	1345.00	5450	20240513	-49.72	1011	20231030	171.02	5450	-49.72	20240513	1115	145.74	20240116	5450	-49.72	20240513	1017	169.42	20231101	4.06	N	006340	500	374 억	3194894	N	N	3	N	N
159	20241101	110212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2725	-15	5	-0.55	1359359840	506309	66.31	2695	2780	2650	3560	1920	2740	2684.83	4.26	-100940	2806	2772	2726	2692	2646	2780	2700	375	820	500	1750	5	1	74979175	2043	21.12	2.03	12	0.68	129.00	1345.00	5450	20240513	-50.00	1011	20231030	169.54	5450	-50.00	20240513	1115	144.39	20240116	5450	-50.00	20240513	1017	167.94	20231101	4.06	N	006340	500	374 억	3194894	N	N	3	N	N
160	20241101	100213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2680	-60	5	-2.19	1017941435	380682	49.86	2695	2715	2650	3560	1920	2740	2673.98	4.26	-110798	2806	2772	2726	2692	2646	2780	2700	375	820	500	1750	5	1	74979175	2009	20.78	1.99	12	0.51	129.00	1345.00	5450	20240513	-50.83	1011	20231030	165.08	5450	-50.83	20240513	1115	140.36	20240116	5450	-50.83	20240513	1017	163.52	20231101	4.06	N	006340	500	374 억	3194894	N	N	3	N	N
161	20241101	090213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2695	-45	5	-1.64	89048880	32998	4.32	2695	2715	2695	3560	1920	2740	2698.49	4.26	-16464	2806	2772	2726	2692	2646	2780	2700	375	820	500	1750	5	1	74979175	2021	20.89	2.00	12	0.04	129.00	1345.00	5450	20240513	-50.55	1011	20231030	166.57	5450	-50.55	20240513	1115	141.70	20240116	5450	-50.55	20240513	1017	165.00	20231101	4.06	N	006340	500	374 억	3194894	N	N	3	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History