KissMeData/336370/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8780	-370	5	-4.04	1531514170	172871	197.54	9090	9200	8780	11890	6410	9150	8859.37	5.86	-50982	9336	9242	9126	9032	8916	9290	9080	70	2740	100	6580	10	1	70217344	6165	5.23	1.34	12	0.25	1680.00	6568.00	23500	20240701	-62.64	8760	20241115	0.23	23500	-62.64	20240701	8760	0.23	20241115	27950	-68.59	20231222	8760	0.23	20241115	1.43	N	336370	100	70 억	4114105	N	N	700	N	N
3	20241129	151317	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8800	-350	5	-3.83	1429774670	161291	184.31	9090	9200	8790	11890	6410	9150	8864.56	5.86	-47388	9336	9242	9126	9032	8916	9290	9080	70	2740	100	6580	10	1	70217344	6179	5.24	1.34	12	0.23	1680.00	6568.00	23500	20240701	-62.55	8760	20241115	0.46	23500	-62.55	20240701	8760	0.46	20241115	27950	-68.52	20231222	8760	0.46	20241115	1.43	N	336370	100	70 억	4114105	N	N	1213	N	N
4	20241129	141319	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8830	-320	5	-3.50	1190691140	134149	153.29	9090	9200	8790	11890	6410	9150	8875.88	5.86	-31267	9336	9242	9126	9032	8916	9290	9080	70	2740	100	6580	10	1	70217344	6200	5.26	1.34	12	0.19	1680.00	6568.00	23500	20240701	-62.43	8760	20241115	0.80	23500	-62.43	20240701	8760	0.80	20241115	27950	-68.41	20231222	8760	0.80	20241115	1.43	N	336370	100	70 억	4114105	N	N	1213	N	N
5	20241129	131314	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8880	-270	5	-2.95	1105113570	124483	142.25	9090	9200	8790	11890	6410	9150	8877.62	5.86	-30707	9336	9242	9126	9032	8916	9290	9080	70	2740	100	6580	10	1	70217344	6235	5.29	1.35	12	0.18	1680.00	6568.00	23500	20240701	-62.21	8760	20241115	1.37	23500	-62.21	20240701	8760	1.37	20241115	27950	-68.23	20231222	8760	1.37	20241115	1.43	N	336370	100	70 억	4114105	N	N	1213	N	N
6	20241129	121317	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8870	-280	5	-3.06	934368430	105277	120.30	9090	9200	8790	11890	6410	9150	8875.33	5.86	-27876	9336	9242	9126	9032	8916	9290	9080	70	2740	100	6580	10	1	70217344	6228	5.28	1.35	12	0.15	1680.00	6568.00	23500	20240701	-62.26	8760	20241115	1.26	23500	-62.26	20240701	8760	1.26	20241115	27950	-68.26	20231222	8760	1.26	20241115	1.43	N	336370	100	70 억	4114105	N	N	1213	N	N
7	20241129	111319	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8870	-280	5	-3.06	844375830	95112	108.69	9090	9200	8790	11890	6410	9150	8877.70	5.86	-29842	9336	9242	9126	9032	8916	9290	9080	70	2740	100	6580	10	1	70217344	6228	5.28	1.35	12	0.14	1680.00	6568.00	23500	20240701	-62.26	8760	20241115	1.26	23500	-62.26	20240701	8760	1.26	20241115	27950	-68.26	20231222	8760	1.26	20241115	1.43	N	336370	100	70 억	4114105	N	N	1213	N	N
8	20241129	101310	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8850	-300	5	-3.28	765480760	86223	98.53	9090	9200	8790	11890	6410	9150	8877.92	5.86	-30982	9336	9242	9126	9032	8916	9290	9080	70	2740	100	6580	10	1	70217344	6214	5.27	1.35	12	0.12	1680.00	6568.00	23500	20240701	-62.34	8760	20241115	1.03	23500	-62.34	20240701	8760	1.03	20241115	27950	-68.34	20231222	8760	1.03	20241115	1.43	N	336370	100	70 억	4114105	N	N	1213	N	N
9	20241129	091315	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8910	-240	5	-2.62	185826260	20660	23.61	9090	9200	8910	11890	6410	9150	8994.49	5.86	-14956	9336	9242	9126	9032	8916	9290	9080	70	2740	100	6580	10	1	70217344	6256	5.30	1.36	12	0.03	1680.00	6568.00	23500	20240701	-62.09	8760	20241115	1.71	23500	-62.09	20240701	8760	1.71	20241115	27950	-68.12	20231222	8760	1.71	20241115	1.43	N	336370	100	70 억	4114105	N	N	1213	N	N
10	20241128	161257	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9150	40	2	0.44	797907190	87423	57.35	9010	9220	9010	11840	6380	9110	9126.87	5.84	16971	9856	9482	9266	8892	8676	9375	8785	70	2730	100	6550	10	1	70217344	6425	5.45	1.39	12	0.12	1680.00	6568.00	23500	20240701	-61.06	8760	20241115	4.45	23500	-61.06	20240701	8760	4.45	20241115	27950	-67.26	20231222	8760	4.45	20241115	1.45	N	336370	100	70 억	4100053	N	N	1213	N	N
11	20241128	151322	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9210	100	2	1.10	718385630	78746	51.65	9010	9220	9010	11840	6380	9110	9122.82	5.84	15291	9856	9482	9266	8892	8676	9375	8785	70	2730	100	6550	10	1	70217344	6467	5.48	1.40	12	0.11	1680.00	6568.00	23500	20240701	-60.81	8760	20241115	5.14	23500	-60.81	20240701	8760	5.14	20241115	27950	-67.05	20231222	8760	5.14	20241115	1.45	N	336370	100	70 억	4100053	N	N	1289	N	N
12	20241128	141320	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9120	10	2	0.11	600446940	65862	43.20	9010	9220	9010	11840	6380	9110	9116.74	5.84	8453	9856	9482	9266	8892	8676	9375	8785	70	2730	100	6550	10	1	70217344	6404	5.43	1.39	12	0.09	1680.00	6568.00	23500	20240701	-61.19	8760	20241115	4.11	23500	-61.19	20240701	8760	4.11	20241115	27950	-67.37	20231222	8760	4.11	20241115	1.45	N	336370	100	70 억	4100053	N	N	1289	N	N
13	20241128	131317	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9180	70	2	0.77	545960850	59897	39.29	9010	9220	9010	11840	6380	9110	9114.99	5.84	7649	9856	9482	9266	8892	8676	9375	8785	70	2730	100	6550	10	1	70217344	6446	5.46	1.40	12	0.09	1680.00	6568.00	23500	20240701	-60.94	8760	20241115	4.79	23500	-60.94	20240701	8760	4.79	20241115	27950	-67.16	20231222	8760	4.79	20241115	1.45	N	336370	100	70 억	4100053	N	N	1289	N	N
14	20241128	121315	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9190	80	2	0.88	510312590	56012	36.74	9010	9220	9010	11840	6380	9110	9110.77	5.84	9527	9856	9482	9266	8892	8676	9375	8785	70	2730	100	6550	10	1	70217344	6453	5.47	1.40	12	0.08	1680.00	6568.00	23500	20240701	-60.89	8760	20241115	4.91	23500	-60.89	20240701	8760	4.91	20241115	27950	-67.12	20231222	8760	4.91	20241115	1.45	N	336370	100	70 억	4100053	N	N	1289	N	N
15	20241128	111319	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9130	20	2	0.22	426858960	46906	30.77	9010	9180	9010	11840	6380	9110	9100.31	5.84	4836	9856	9482	9266	8892	8676	9375	8785	70	2730	100	6550	10	1	70217344	6411	5.43	1.39	12	0.07	1680.00	6568.00	23500	20240701	-61.15	8760	20241115	4.22	23500	-61.15	20240701	8760	4.22	20241115	27950	-67.33	20231222	8760	4.22	20241115	1.45	N	336370	100	70 억	4100053	N	N	1289	N	N
16	20241128	101317	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9110	0	3	0.00	266652370	29347	19.25	9010	9180	9010	11840	6380	9110	9086.19	5.84	1751	9856	9482	9266	8892	8676	9375	8785	70	2730	100	6550	10	1	70217344	6397	5.42	1.39	12	0.04	1680.00	6568.00	23500	20240701	-61.23	8760	20241115	4.00	23500	-61.23	20240701	8760	4.00	20241115	27950	-67.41	20231222	8760	4.00	20241115	1.45	N	336370	100	70 억	4100053	N	N	1289	N	N
17	20241128	091315	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9160	50	2	0.55	98707300	10882	7.14	9010	9160	9010	11840	6380	9110	9070.69	5.84	35	9856	9482	9266	8892	8676	9375	8785	70	2730	100	6550	10	1	70217344	6432	5.45	1.39	12	0.02	1680.00	6568.00	23500	20240701	-61.02	8760	20241115	4.57	23500	-61.02	20240701	8760	4.57	20241115	27950	-67.23	20231222	8760	4.57	20241115	1.45	N	336370	100	70 억	4100053	N	N	1289	N	N
18	20241127	161242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9110	-440	5	-4.61	1398269000	151641	173.45	9640	9640	9050	12410	6690	9550	9221.09	5.92	-55517	9696	9622	9536	9462	9376	9580	9420	70	2860	100	6870	10	1	70217344	6397	5.42	1.39	12	0.22	1680.00	6568.00	23500	20240701	-61.23	8760	20241115	4.00	23500	-61.23	20240701	8760	4.00	20241115	27950	-67.41	20231222	8760	4.00	20241115	1.45	N	336370	100	70 억	4156619	N	N	1289	N	N
19	20241127	151309	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9110	-440	5	-4.61	1221707100	132211	151.23	9640	9640	9100	12410	6690	9550	9240.59	5.92	-50427	9696	9622	9536	9462	9376	9580	9420	70	2860	100	6870	10	1	70217344	6397	5.42	1.39	12	0.19	1680.00	6568.00	23500	20240701	-61.23	8760	20241115	4.00	23500	-61.23	20240701	8760	4.00	20241115	27950	-67.41	20231222	8760	4.00	20241115	1.45	N	336370	100	70 억	4156619	N	N	1924	N	N
20	20241127	141302	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9220	-330	5	-3.46	858494210	92531	105.84	9640	9640	9180	12410	6690	9550	9277.91	5.92	-34453	9696	9622	9536	9462	9376	9580	9420	70	2860	100	6870	10	1	70217344	6474	5.49	1.40	12	0.13	1680.00	6568.00	23500	20240701	-60.77	8760	20241115	5.25	23500	-60.77	20240701	8760	5.25	20241115	27950	-67.01	20231222	8760	5.25	20241115	1.45	N	336370	100	70 억	4156619	N	N	1924	N	N
21	20241127	131258	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9220	-330	5	-3.46	729046410	78480	89.77	9640	9640	9180	12410	6690	9550	9289.58	5.92	-33354	9696	9622	9536	9462	9376	9580	9420	70	2860	100	6870	10	1	70217344	6474	5.49	1.40	12	0.11	1680.00	6568.00	23500	20240701	-60.77	8760	20241115	5.25	23500	-60.77	20240701	8760	5.25	20241115	27950	-67.01	20231222	8760	5.25	20241115	1.45	N	336370	100	70 억	4156619	N	N	1924	N	N
22	20241127	121312	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9210	-340	5	-3.56	644520450	69294	79.26	9640	9640	9200	12410	6690	9550	9301.24	5.92	-29925	9696	9622	9536	9462	9376	9580	9420	70	2860	100	6870	10	1	70217344	6467	5.48	1.40	12	0.10	1680.00	6568.00	23500	20240701	-60.81	8760	20241115	5.14	23500	-60.81	20240701	8760	5.14	20241115	27950	-67.05	20231222	8760	5.14	20241115	1.45	N	336370	100	70 억	4156619	N	N	1924	N	N
23	20241127	111306	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9270	-280	5	-2.93	521927790	56022	64.08	9640	9640	9210	12410	6690	9550	9316.48	5.92	-24898	9696	9622	9536	9462	9376	9580	9420	70	2860	100	6870	10	1	70217344	6509	5.52	1.41	12	0.08	1680.00	6568.00	23500	20240701	-60.55	8760	20241115	5.82	23500	-60.55	20240701	8760	5.82	20241115	27950	-66.83	20231222	8760	5.82	20241115	1.45	N	336370	100	70 억	4156619	N	N	1924	N	N
24	20241127	101306	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9300	-250	5	-2.62	272816380	29184	33.38	9640	9640	9270	12410	6690	9550	9348.15	5.92	-13698	9696	9622	9536	9462	9376	9580	9420	70	2860	100	6870	10	1	70217344	6530	5.54	1.42	12	0.04	1680.00	6568.00	23500	20240701	-60.43	8760	20241115	6.16	23500	-60.43	20240701	8760	6.16	20241115	27950	-66.73	20231222	8760	6.16	20241115	1.45	N	336370	100	70 억	4156619	N	N	1924	N	N
25	20241127	091305	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9350	-200	5	-2.09	68698740	7286	8.33	9640	9640	9350	12410	6690	9550	9428.87	5.92	-4144	9696	9622	9536	9462	9376	9580	9420	70	2860	100	6870	10	1	70217344	6565	5.57	1.42	12	0.01	1680.00	6568.00	23500	20240701	-60.21	8760	20241115	6.74	23500	-60.21	20240701	8760	6.74	20241115	27950	-66.55	20231222	8760	6.74	20241115	1.45	N	336370	100	70 억	4156619	N	N	1924	N	N
26	20241126	161244	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9550	10	2	0.10	830234410	87259	68.60	9600	9610	9450	12400	6680	9540	9514.52	5.92	2798	9820	9680	9470	9330	9120	9750	9400	70	2860	100	6860	10	1	70217344	6706	5.68	1.45	12	0.12	1680.00	6568.00	23500	20240701	-59.36	8760	20241115	9.02	23500	-59.36	20240701	8760	9.02	20241115	27950	-65.83	20231222	8760	9.02	20241115	1.46	N	336370	100	70 억	4157053	N	N	1924	N	N
27	20241126	151258	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9500	-40	5	-0.42	786983170	82718	65.03	9600	9610	9450	12400	6680	9540	9514.05	5.92	3605	9820	9680	9470	9330	9120	9750	9400	70	2860	100	6860	10	1	70217344	6671	5.65	1.45	12	0.12	1680.00	6568.00	23500	20240701	-59.57	8760	20241115	8.45	23500	-59.57	20240701	8760	8.45	20241115	27950	-66.01	20231222	8760	8.45	20241115	1.46	N	336370	100	70 억	4157053	N	N	1849	N	N
28	20241126	141300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9490	-50	5	-0.52	705916700	74194	58.33	9600	9610	9450	12400	6680	9540	9514.47	5.92	1884	9820	9680	9470	9330	9120	9750	9400	70	2860	100	6860	10	1	70217344	6664	5.65	1.44	12	0.11	1680.00	6568.00	23500	20240701	-59.62	8760	20241115	8.33	23500	-59.62	20240701	8760	8.33	20241115	27950	-66.05	20231222	8760	8.33	20241115	1.46	N	336370	100	70 억	4157053	N	N	1849	N	N
29	20241126	131253	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9530	-10	5	-0.10	645192400	67806	53.31	9600	9610	9450	12400	6680	9540	9515.27	5.92	1388	9820	9680	9470	9330	9120	9750	9400	70	2860	100	6860	10	1	70217344	6692	5.67	1.45	12	0.10	1680.00	6568.00	23500	20240701	-59.45	8760	20241115	8.79	23500	-59.45	20240701	8760	8.79	20241115	27950	-65.90	20231222	8760	8.79	20241115	1.46	N	336370	100	70 억	4157053	N	N	1849	N	N
30	20241126	121301	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9510	-30	5	-0.31	570184420	59918	47.11	9600	9610	9450	12400	6680	9540	9516.08	5.92	1145	9820	9680	9470	9330	9120	9750	9400	70	2860	100	6860	10	1	70217344	6678	5.66	1.45	12	0.09	1680.00	6568.00	23500	20240701	-59.53	8760	20241115	8.56	23500	-59.53	20240701	8760	8.56	20241115	27950	-65.97	20231222	8760	8.56	20241115	1.46	N	336370	100	70 억	4157053	N	N	1849	N	N
31	20241126	111305	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9560	20	2	0.21	463698330	48742	38.32	9600	9610	9450	12400	6680	9540	9513.32	5.92	3370	9820	9680	9470	9330	9120	9750	9400	70	2860	100	6860	10	1	70217344	6713	5.69	1.46	12	0.07	1680.00	6568.00	23500	20240701	-59.32	8760	20241115	9.13	23500	-59.32	20240701	8760	9.13	20241115	27950	-65.80	20231222	8760	9.13	20241115	1.46	N	336370	100	70 억	4157053	N	N	1849	N	N
32	20241126	101316	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9510	-30	5	-0.31	386542160	40643	31.95	9600	9610	9450	12400	6680	9540	9510.67	5.92	3822	9820	9680	9470	9330	9120	9750	9400	70	2860	100	6860	10	1	70217344	6678	5.66	1.45	12	0.06	1680.00	6568.00	23500	20240701	-59.53	8760	20241115	8.56	23500	-59.53	20240701	8760	8.56	20241115	27950	-65.97	20231222	8760	8.56	20241115	1.46	N	336370	100	70 억	4157053	N	N	1849	N	N
33	20241126	091303	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9560	20	2	0.21	83069400	8724	6.86	9600	9610	9460	12400	6680	9540	9521.94	5.92	1124	9820	9680	9470	9330	9120	9750	9400	70	2860	100	6860	10	1	70217344	6713	5.69	1.46	12	0.01	1680.00	6568.00	23500	20240701	-59.32	8760	20241115	9.13	23500	-59.32	20240701	8760	9.13	20241115	27950	-65.80	20231222	8760	9.13	20241115	1.46	N	336370	100	70 억	4157053	N	N	1849	N	N
34	20241125	161229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9540	300	2	3.25	1203477960	126998	122.75	9260	9610	9260	12010	6470	9240	9476.50	5.89	27488	9626	9432	9296	9102	8966	9530	9200	70	2770	100	6650	10	1	70217344	6699	5.68	1.45	12	0.18	1680.00	6568.00	23500	20240701	-59.40	8760	20241115	8.90	23500	-59.40	20240701	8760	8.90	20241115	27950	-65.87	20231222	8760	8.90	20241115	1.45	N	336370	100	70 억	4132992	N	N	1849	N	N
35	20241125	151255	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9560	320	2	3.46	1149509570	121343	117.29	9260	9610	9260	12010	6470	9240	9473.46	5.89	26557	9626	9432	9296	9102	8966	9530	9200	70	2770	100	6650	10	1	70217344	6713	5.69	1.46	12	0.17	1680.00	6568.00	23500	20240701	-59.32	8760	20241115	9.13	23500	-59.32	20240701	8760	9.13	20241115	27950	-65.80	20231222	8760	9.13	20241115	1.45	N	336370	100	70 억	4132992	N	N	1373	N	N
36	20241125	141250	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9460	220	2	2.38	926221470	97849	94.58	9260	9610	9260	12010	6470	9240	9466.10	5.89	22173	9626	9432	9296	9102	8966	9530	9200	70	2770	100	6650	10	1	70217344	6643	5.63	1.44	12	0.14	1680.00	6568.00	23500	20240701	-59.74	8760	20241115	7.99	23500	-59.74	20240701	8760	7.99	20241115	27950	-66.15	20231222	8760	7.99	20241115	1.45	N	336370	100	70 억	4132992	N	N	1373	N	N
37	20241125	131241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9520	280	2	3.03	810289340	85627	82.76	9260	9610	9260	12010	6470	9240	9463.33	5.89	17949	9626	9432	9296	9102	8966	9530	9200	70	2770	100	6650	10	1	70217344	6685	5.67	1.45	12	0.12	1680.00	6568.00	23500	20240701	-59.49	8760	20241115	8.68	23500	-59.49	20240701	8760	8.68	20241115	27950	-65.94	20231222	8760	8.68	20241115	1.45	N	336370	100	70 억	4132992	N	N	1373	N	N
38	20241125	121257	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9520	280	2	3.03	735035460	77721	75.12	9260	9610	9260	12010	6470	9240	9457.70	5.89	17932	9626	9432	9296	9102	8966	9530	9200	70	2770	100	6650	10	1	70217344	6685	5.67	1.45	12	0.11	1680.00	6568.00	23500	20240701	-59.49	8760	20241115	8.68	23500	-59.49	20240701	8760	8.68	20241115	27950	-65.94	20231222	8760	8.68	20241115	1.45	N	336370	100	70 억	4132992	N	N	1373	N	N
39	20241125	111250	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9530	290	2	3.14	531809370	56477	54.59	9260	9540	9260	12010	6470	9240	9416.76	5.89	16037	9626	9432	9296	9102	8966	9530	9200	70	2770	100	6650	10	1	70217344	6692	5.67	1.45	12	0.08	1680.00	6568.00	23500	20240701	-59.45	8760	20241115	8.79	23500	-59.45	20240701	8760	8.79	20241115	27950	-65.90	20231222	8760	8.79	20241115	1.45	N	336370	100	70 억	4132992	N	N	1373	N	N
40	20241125	101234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9450	210	2	2.27	306462540	32709	31.62	9260	9460	9260	12010	6470	9240	9369.84	5.89	11372	9626	9432	9296	9102	8966	9530	9200	70	2770	100	6650	10	1	70217344	6636	5.62	1.44	12	0.05	1680.00	6568.00	23500	20240701	-59.79	8760	20241115	7.88	23500	-59.79	20240701	8760	7.88	20241115	27950	-66.19	20231222	8760	7.88	20241115	1.45	N	336370	100	70 억	4132992	N	N	1373	N	N
41	20241125	091235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9330	90	2	0.97	46660850	5006	4.84	9260	9390	9260	12010	6470	9240	9322.97	5.89	2083	9626	9432	9296	9102	8966	9530	9200	70	2770	100	6650	10	1	70217344	6551	5.55	1.42	12	0.01	1680.00	6568.00	23500	20240701	-60.30	8760	20241115	6.51	23500	-60.30	20240701	8760	6.51	20241115	27950	-66.62	20231222	8760	6.51	20241115	1.45	N	336370	100	70 억	4132992	N	N	1373	N	N
42	20241122	161127	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9240	50	2	0.54	955699830	102666	122.49	9170	9490	9160	11940	6440	9190	9309.01	5.88	5471	9376	9282	9216	9122	9056	9250	9090	70	2750	100	6610	10	1	70217344	6488	5.50	1.41	12	0.15	1680.00	6568.00	23500	20240701	-60.68	8760	20241115	5.48	23500	-60.68	20240701	8760	5.48	20241115	27950	-66.94	20231222	8760	5.48	20241115	1.45	N	336370	100	70 억	4130721	N	N	1373	N	N
43	20241122	151142	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9210	20	2	0.22	900365800	96667	115.33	9170	9490	9160	11940	6440	9190	9314.10	5.88	5768	9376	9282	9216	9122	9056	9250	9090	70	2750	100	6610	10	1	70217344	6467	5.48	1.40	12	0.14	1680.00	6568.00	23500	20240701	-60.81	8760	20241115	5.14	23500	-60.81	20240701	8760	5.14	20241115	27950	-67.05	20231222	8760	5.14	20241115	1.45	N	336370	100	70 억	4130721	N	N	940	N	N
44	20241122	141143	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9170	-20	5	-0.22	788907030	84534	100.86	9170	9490	9160	11940	6440	9190	9332.42	5.88	7466	9376	9282	9216	9122	9056	9250	9090	70	2750	100	6610	10	1	70217344	6439	5.46	1.40	12	0.12	1680.00	6568.00	23500	20240701	-60.98	8760	20241115	4.68	23500	-60.98	20240701	8760	4.68	20241115	27950	-67.19	20231222	8760	4.68	20241115	1.45	N	336370	100	70 억	4130721	N	N	940	N	N
45	20241122	131137	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9270	80	2	0.87	681293100	72846	86.91	9170	9490	9170	11940	6440	9190	9352.51	5.88	11191	9376	9282	9216	9122	9056	9250	9090	70	2750	100	6610	10	1	70217344	6509	5.52	1.41	12	0.10	1680.00	6568.00	23500	20240701	-60.55	8760	20241115	5.82	23500	-60.55	20240701	8760	5.82	20241115	27950	-66.83	20231222	8760	5.82	20241115	1.45	N	336370	100	70 억	4130721	N	N	940	N	N
46	20241122	121148	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9290	100	2	1.09	612537010	65435	78.07	9170	9490	9170	11940	6440	9190	9361.00	5.88	10729	9376	9282	9216	9122	9056	9250	9090	70	2750	100	6610	10	1	70217344	6523	5.53	1.41	12	0.09	1680.00	6568.00	23500	20240701	-60.47	8760	20241115	6.05	23500	-60.47	20240701	8760	6.05	20241115	27950	-66.76	20231222	8760	6.05	20241115	1.45	N	336370	100	70 억	4130721	N	N	940	N	N
47	20241122	111134	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9320	130	2	1.41	541556570	57790	68.95	9170	9490	9170	11940	6440	9190	9371.11	5.88	12828	9376	9282	9216	9122	9056	9250	9090	70	2750	100	6610	10	1	70217344	6544	5.55	1.42	12	0.08	1680.00	6568.00	23500	20240701	-60.34	8760	20241115	6.39	23500	-60.34	20240701	8760	6.39	20241115	27950	-66.65	20231222	8760	6.39	20241115	1.45	N	336370	100	70 억	4130721	N	N	940	N	N
48	20241122	101154	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9330	140	2	1.52	464771910	49568	59.14	9170	9490	9170	11940	6440	9190	9376.45	5.88	15162	9376	9282	9216	9122	9056	9250	9090	70	2750	100	6610	10	1	70217344	6551	5.55	1.42	12	0.07	1680.00	6568.00	23500	20240701	-60.30	8760	20241115	6.51	23500	-60.30	20240701	8760	6.51	20241115	27950	-66.62	20231222	8760	6.51	20241115	1.45	N	336370	100	70 억	4130721	N	N	940	N	N
49	20241122	091145	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9390	200	2	2.18	91721210	9850	11.75	9170	9410	9170	11940	6440	9190	9311.80	5.88	7056	9376	9282	9216	9122	9056	9250	9090	70	2750	100	6610	10	1	70217344	6593	5.59	1.43	12	0.01	1680.00	6568.00	23500	20240701	-60.04	8760	20241115	7.19	23500	-60.04	20240701	8760	7.19	20241115	27950	-66.40	20231222	8760	7.19	20241115	1.45	N	336370	100	70 억	4130721	N	N	940	N	N
50	20241121	161134	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9190	-60	5	-0.65	764663580	82777	84.94	9200	9310	9150	12020	6480	9250	9238.04	5.90	-9152	9510	9380	9290	9160	9070	9445	9225	70	2770	100	6660	10	1	70217344	6453	5.47	1.40	12	0.12	1680.00	6568.00	23500	20240701	-60.89	8760	20241115	4.91	23500	-60.89	20240701	8760	4.91	20241115	27950	-67.12	20231222	8760	4.91	20241115	1.45	N	336370	100	70 억	4143362	N	N	940	N	N
51	20241121	151156	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9230	-20	5	-0.22	696156750	75336	77.30	9200	9310	9150	12020	6480	9250	9240.69	5.90	-10838	9510	9380	9290	9160	9070	9445	9225	70	2770	100	6660	10	1	70217344	6481	5.49	1.41	12	0.11	1680.00	6568.00	23500	20240701	-60.72	8760	20241115	5.37	23500	-60.72	20240701	8760	5.37	20241115	27950	-66.98	20231222	8760	5.37	20241115	1.45	N	336370	100	70 억	4143362	N	N	1037	N	N
52	20241121	141153	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9250	0	3	0.00	575910340	62296	63.92	9200	9310	9150	12020	6480	9250	9244.74	5.90	-8228	9510	9380	9290	9160	9070	9445	9225	70	2770	100	6660	10	1	70217344	6495	5.51	1.41	12	0.09	1680.00	6568.00	23500	20240701	-60.64	8760	20241115	5.59	23500	-60.64	20240701	8760	5.59	20241115	27950	-66.91	20231222	8760	5.59	20241115	1.45	N	336370	100	70 억	4143362	N	N	1037	N	N
53	20241121	131147	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9280	30	2	0.32	519291220	56188	57.66	9200	9310	9150	12020	6480	9250	9242.03	5.90	-7922	9510	9380	9290	9160	9070	9445	9225	70	2770	100	6660	10	1	70217344	6516	5.52	1.41	12	0.08	1680.00	6568.00	23500	20240701	-60.51	8760	20241115	5.94	23500	-60.51	20240701	8760	5.94	20241115	27950	-66.80	20231222	8760	5.94	20241115	1.45	N	336370	100	70 억	4143362	N	N	1037	N	N
54	20241121	121147	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9250	0	3	0.00	417628770	45199	46.38	9200	9310	9150	12020	6480	9250	9239.78	5.90	-3427	9510	9380	9290	9160	9070	9445	9225	70	2770	100	6660	10	1	70217344	6495	5.51	1.41	12	0.06	1680.00	6568.00	23500	20240701	-60.64	8760	20241115	5.59	23500	-60.64	20240701	8760	5.59	20241115	27950	-66.91	20231222	8760	5.59	20241115	1.45	N	336370	100	70 억	4143362	N	N	1037	N	N
55	20241121	111152	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9280	30	2	0.32	316018560	34254	35.15	9200	9280	9150	12020	6480	9250	9225.74	5.90	-1332	9510	9380	9290	9160	9070	9445	9225	70	2770	100	6660	10	1	70217344	6516	5.52	1.41	12	0.05	1680.00	6568.00	23500	20240701	-60.51	8760	20241115	5.94	23500	-60.51	20240701	8760	5.94	20241115	27950	-66.80	20231222	8760	5.94	20241115	1.45	N	336370	100	70 억	4143362	N	N	1037	N	N
56	20241121	101150	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9240	-10	5	-0.11	226549320	24560	25.20	9200	9280	9150	12020	6480	9250	9224.32	5.90	-878	9510	9380	9290	9160	9070	9445	9225	70	2770	100	6660	10	1	70217344	6488	5.50	1.41	12	0.03	1680.00	6568.00	23500	20240701	-60.68	8760	20241115	5.48	23500	-60.68	20240701	8760	5.48	20241115	27950	-66.94	20231222	8760	5.48	20241115	1.45	N	336370	100	70 억	4143362	N	N	1037	N	N
57	20241121	091151	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9170	-80	5	-0.86	65095370	7058	7.24	9200	9280	9170	12020	6480	9250	9222.92	5.90	-2305	9510	9380	9290	9160	9070	9445	9225	70	2770	100	6660	10	1	70217344	6439	5.46	1.40	12	0.01	1680.00	6568.00	23500	20240701	-60.98	8760	20241115	4.68	23500	-60.98	20240701	8760	4.68	20241115	27950	-67.19	20231222	8760	4.68	20241115	1.45	N	336370	100	70 억	4143362	N	N	1037	N	N
58	20241120	161140	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9250	-70	5	-0.75	903076540	97142	89.18	9230	9420	9200	12110	6530	9320	9296.59	5.91	-7884	9513	9416	9253	9156	8993	9465	9205	70	2790	100	6710	10	1	70217344	6495	5.51	1.41	12	0.14	1680.00	6568.00	23500	20240701	-60.64	8760	20241115	5.59	23500	-60.64	20240701	8760	5.59	20241115	27950	-66.91	20231222	8760	5.59	20241115	1.48	N	336370	100	70 억	4151081	N	N	1035	N	N
59	20241120	151155	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9270	-50	5	-0.54	843435770	90700	83.26	9230	9420	9200	12110	6530	9320	9299.18	5.91	-6216	9513	9416	9253	9156	8993	9465	9205	70	2790	100	6710	10	1	70217344	6509	5.52	1.41	12	0.13	1680.00	6568.00	23500	20240701	-60.55	8760	20241115	5.82	23500	-60.55	20240701	8760	5.82	20241115	27950	-66.83	20231222	8760	5.82	20241115	1.48	N	336370	100	70 억	4151081	N	N	784	N	N
60	20241120	141158	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9300	-20	5	-0.21	774629050	83290	76.46	9230	9420	9200	12110	6530	9320	9300.38	5.91	-5051	9513	9416	9253	9156	8993	9465	9205	70	2790	100	6710	10	1	70217344	6530	5.54	1.42	12	0.12	1680.00	6568.00	23500	20240701	-60.43	8760	20241115	6.16	23500	-60.43	20240701	8760	6.16	20241115	27950	-66.73	20231222	8760	6.16	20241115	1.48	N	336370	100	70 억	4151081	N	N	784	N	N
61	20241120	131159	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9330	10	2	0.11	689271030	74115	68.04	9230	9420	9200	12110	6530	9320	9300.02	5.91	-2193	9513	9416	9253	9156	8993	9465	9205	70	2790	100	6710	10	1	70217344	6551	5.55	1.42	12	0.11	1680.00	6568.00	23500	20240701	-60.30	8760	20241115	6.51	23500	-60.30	20240701	8760	6.51	20241115	27950	-66.62	20231222	8760	6.51	20241115	1.48	N	336370	100	70 억	4151081	N	N	784	N	N
62	20241120	121157	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9340	20	2	0.21	641234770	68958	63.30	9230	9420	9200	12110	6530	9320	9298.92	5.91	-2525	9513	9416	9253	9156	8993	9465	9205	70	2790	100	6710	10	1	70217344	6558	5.56	1.42	12	0.10	1680.00	6568.00	23500	20240701	-60.26	8760	20241115	6.62	23500	-60.26	20240701	8760	6.62	20241115	27950	-66.58	20231222	8760	6.62	20241115	1.48	N	336370	100	70 억	4151081	N	N	784	N	N
63	20241120	111202	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9320	0	3	0.00	579930330	62376	57.26	9230	9420	9200	12110	6530	9320	9297.33	5.91	-2794	9513	9416	9253	9156	8993	9465	9205	70	2790	100	6710	10	1	70217344	6544	5.55	1.42	12	0.09	1680.00	6568.00	23500	20240701	-60.34	8760	20241115	6.39	23500	-60.34	20240701	8760	6.39	20241115	27950	-66.65	20231222	8760	6.39	20241115	1.48	N	336370	100	70 억	4151081	N	N	784	N	N
64	20241120	101200	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9260	-60	5	-0.64	397883840	42883	39.37	9230	9400	9200	12110	6530	9320	9278.36	5.91	-5776	9513	9416	9253	9156	8993	9465	9205	70	2790	100	6710	10	1	70217344	6502	5.51	1.41	12	0.06	1680.00	6568.00	23500	20240701	-60.60	8760	20241115	5.71	23500	-60.60	20240701	8760	5.71	20241115	27950	-66.87	20231222	8760	5.71	20241115	1.48	N	336370	100	70 억	4151081	N	N	784	N	N
65	20241120	091157	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9290	-30	5	-0.32	206389070	22169	20.35	9230	9400	9230	12110	6530	9320	9309.81	5.91	493	9513	9416	9253	9156	8993	9465	9205	70	2790	100	6710	10	1	70217344	6523	5.53	1.41	12	0.03	1680.00	6568.00	23500	20240701	-60.47	8760	20241115	6.05	23500	-60.47	20240701	8760	6.05	20241115	27950	-66.76	20231222	8760	6.05	20241115	1.48	N	336370	100	70 억	4151081	N	N	784	N	N
66	20241119	161051	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9320	90	2	0.98	992056450	107690	49.11	9240	9350	9090	11990	6470	9230	9212.05	5.91	218	9583	9406	9163	8986	8743	9495	9075	70	2760	100	6640	10	1	70217344	6544	5.55	1.42	12	0.15	1680.00	6568.00	23500	20240701	-60.34	8760	20241115	6.39	23500	-60.34	20240701	8760	6.39	20241115	27950	-66.65	20231222	8760	6.39	20241115	1.53	N	336370	100	70 억	4150907	N	N	781	N	N
67	20241119	151112	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9340	110	2	1.19	941105720	102232	46.62	9240	9350	9090	11990	6470	9230	9205.59	5.91	-2486	9583	9406	9163	8986	8743	9495	9075	70	2760	100	6640	10	1	70217344	6558	5.56	1.42	12	0.15	1680.00	6568.00	23500	20240701	-60.26	8760	20241115	6.62	23500	-60.26	20240701	8760	6.62	20241115	27950	-66.58	20231222	8760	6.62	20241115	1.53	N	336370	100	70 억	4150907	N	N	2709	N	N
68	20241119	141111	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9230	0	3	0.00	796503770	86627	39.50	9240	9320	9090	11990	6470	9230	9194.64	5.91	-6563	9583	9406	9163	8986	8743	9495	9075	70	2760	100	6640	10	1	70217344	6481	5.49	1.41	12	0.12	1680.00	6568.00	23500	20240701	-60.72	8760	20241115	5.37	23500	-60.72	20240701	8760	5.37	20241115	27950	-66.98	20231222	8760	5.37	20241115	1.53	N	336370	100	70 억	4150907	N	N	2709	N	N
69	20241119	131113	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9260	30	2	0.33	687846380	74882	34.15	9240	9320	9090	11990	6470	9230	9185.74	5.91	-9640	9583	9406	9163	8986	8743	9495	9075	70	2760	100	6640	10	1	70217344	6502	5.51	1.41	12	0.11	1680.00	6568.00	23500	20240701	-60.60	8760	20241115	5.71	23500	-60.60	20240701	8760	5.71	20241115	27950	-66.87	20231222	8760	5.71	20241115	1.53	N	336370	100	70 억	4150907	N	N	2709	N	N
70	20241119	121100	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9300	70	2	0.76	575464040	62741	28.61	9240	9300	9090	11990	6470	9230	9172.06	5.91	-11243	9583	9406	9163	8986	8743	9495	9075	70	2760	100	6640	10	1	70217344	6530	5.54	1.42	12	0.09	1680.00	6568.00	23500	20240701	-60.43	8760	20241115	6.16	23500	-60.43	20240701	8760	6.16	20241115	27950	-66.73	20231222	8760	6.16	20241115	1.53	N	336370	100	70 억	4150907	N	N	2709	N	N
71	20241119	111112	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9260	30	2	0.33	492833970	53806	24.54	9240	9300	9090	11990	6470	9230	9159.46	5.91	-13227	9583	9406	9163	8986	8743	9495	9075	70	2760	100	6640	10	1	70217344	6502	5.51	1.41	12	0.08	1680.00	6568.00	23500	20240701	-60.60	8760	20241115	5.71	23500	-60.60	20240701	8760	5.71	20241115	27950	-66.87	20231222	8760	5.71	20241115	1.53	N	336370	100	70 억	4150907	N	N	2709	N	N
72	20241119	101137	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9160	-70	5	-0.76	391704380	42842	19.54	9240	9300	9090	11990	6470	9230	9143.00	5.91	-14523	9583	9406	9163	8986	8743	9495	9075	70	2760	100	6640	10	1	70217344	6432	5.45	1.39	12	0.06	1680.00	6568.00	23500	20240701	-61.02	8760	20241115	4.57	23500	-61.02	20240701	8760	4.57	20241115	27950	-67.23	20231222	8760	4.57	20241115	1.53	N	336370	100	70 억	4150907	N	N	2709	N	N
73	20241119	091134	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9100	-130	5	-1.41	132723420	14483	6.60	9240	9300	9100	11990	6470	9230	9164.08	5.91	-4480	9583	9406	9163	8986	8743	9495	9075	70	2760	100	6640	10	1	70217344	6390	5.42	1.39	12	0.02	1680.00	6568.00	23500	20240701	-61.28	8760	20241115	3.88	23500	-61.28	20240701	8760	3.88	20241115	27950	-67.44	20231222	8760	3.88	20241115	1.53	N	336370	100	70 억	4150907	N	N	2709	N	N
74	20241118	161057	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9230	50	2	0.54	2013146240	218927	53.61	8970	9340	8920	11930	6430	9180	9195.50	5.93	28004	9673	9426	9093	8846	8513	9550	8970	70	2750	100	6600	10	1	70217344	6481	5.49	1.41	12	0.31	1680.00	6568.00	23500	20240701	-60.72	8760	20241115	5.37	23500	-60.72	20240701	8760	5.37	20241115	27950	-66.98	20231222	8760	5.37	20241115	1.55	N	336370	100	70 억	4162093	N	N	2694	N	N
75	20241118	151111	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9230	50	2	0.54	1904780100	207192	50.73	8970	9340	8920	11930	6430	9180	9193.31	5.93	23672	9673	9426	9093	8846	8513	9550	8970	70	2750	100	6600	10	1	70217344	6481	5.49	1.41	12	0.30	1680.00	6568.00	23500	20240701	-60.72	8760	20241115	5.37	23500	-60.72	20240701	8760	5.37	20241115	27950	-66.98	20231222	8760	5.37	20241115	1.55	N	336370	100	70 억	4162093	N	N	4616	N	N
76	20241118	141113	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9130	-50	5	-0.54	1764668220	191940	47.00	8970	9340	8920	11930	6430	9180	9193.85	5.93	21744	9673	9426	9093	8846	8513	9550	8970	70	2750	100	6600	10	1	70217344	6411	5.43	1.39	12	0.27	1680.00	6568.00	23500	20240701	-61.15	8760	20241115	4.22	23500	-61.15	20240701	8760	4.22	20241115	27950	-67.33	20231222	8760	4.22	20241115	1.55	N	336370	100	70 억	4162093	N	N	4616	N	N
77	20241118	131105	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9250	70	2	0.76	1585065170	172422	42.22	8970	9340	8920	11930	6430	9180	9192.94	5.93	31248	9673	9426	9093	8846	8513	9550	8970	70	2750	100	6600	10	1	70217344	6495	5.51	1.41	12	0.25	1680.00	6568.00	23500	20240701	-60.64	8760	20241115	5.59	23500	-60.64	20240701	8760	5.59	20241115	27950	-66.91	20231222	8760	5.59	20241115	1.55	N	336370	100	70 억	4162093	N	N	4616	N	N
78	20241118	121111	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9280	100	2	1.09	1390779600	151351	37.06	8970	9340	8920	11930	6430	9180	9189.10	5.93	30550	9673	9426	9093	8846	8513	9550	8970	70	2750	100	6600	10	1	70217344	6516	5.52	1.41	12	0.22	1680.00	6568.00	23500	20240701	-60.51	8760	20241115	5.94	23500	-60.51	20240701	8760	5.94	20241115	27950	-66.80	20231222	8760	5.94	20241115	1.55	N	336370	100	70 억	4162093	N	N	4616	N	N
79	20241118	111111	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9340	160	2	1.74	1254670700	136710	33.47	8970	9340	8920	11930	6430	9180	9177.61	5.93	31004	9673	9426	9093	8846	8513	9550	8970	70	2750	100	6600	10	1	70217344	6558	5.56	1.42	12	0.19	1680.00	6568.00	23500	20240701	-60.26	8760	20241115	6.62	23500	-60.26	20240701	8760	6.62	20241115	27950	-66.58	20231222	8760	6.62	20241115	1.55	N	336370	100	70 억	4162093	N	N	4616	N	N
80	20241118	101058	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9270	90	2	0.98	965670880	105642	25.87	8970	9310	8920	11930	6430	9180	9140.97	5.93	28519	9673	9426	9093	8846	8513	9550	8970	70	2750	100	6600	10	1	70217344	6509	5.52	1.41	12	0.15	1680.00	6568.00	23500	20240701	-60.55	8760	20241115	5.82	23500	-60.55	20240701	8760	5.82	20241115	27950	-66.83	20231222	8760	5.82	20241115	1.55	N	336370	100	70 억	4162093	N	N	4616	N	N
81	20241118	091058	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9100	-80	5	-0.87	314830670	34988	8.57	8970	9170	8920	11930	6430	9180	8998.23	5.93	10467	9673	9426	9093	8846	8513	9550	8970	70	2750	100	6600	10	1	70217344	6390	5.42	1.39	12	0.05	1680.00	6568.00	23500	20240701	-61.28	8760	20241115	3.88	23500	-61.28	20240701	8760	3.88	20241115	27950	-67.44	20231222	8760	3.88	20241115	1.55	N	336370	100	70 억	4162093	N	N	4616	N	N
82	20241115	161145	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9180	-310	5	-3.27	3682857410	407635	198.34	8820	9340	8760	12330	6650	9490	9034.57	5.86	70283	10090	9790	9640	9340	9190	9715	9265	70	2840	100	6830	10	1	70217344	6446	5.46	1.40	12	0.58	1680.00	6568.00	23500	20240701	-60.94	8760	20241115	4.79	23500	-60.94	20240701	8760	4.79	20241115	27950	-67.16	20231222	8760	4.79	20241115	1.57	N	336370	100	70 억	4115269	N	N	4616	N	N
83	20241115	151214	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9140	-350	5	-3.69	3568144850	395106	192.24	8820	9340	8760	12330	6650	9490	9030.85	5.86	69987	10090	9790	9640	9340	9190	9715	9265	70	2840	100	6830	10	1	70217344	6418	5.44	1.39	12	0.56	1680.00	6568.00	23500	20240701	-61.11	8760	20241115	4.34	23500	-61.11	20240701	8760	4.34	20241115	27950	-67.30	20231222	8760	4.34	20241115	1.57	N	336370	100	70 억	4115269	N	N	3117	N	N
84	20241115	141159	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9300	-190	5	-2.00	3292061210	365177	177.68	8820	9330	8760	12330	6650	9490	9014.97	5.86	71625	10090	9790	9640	9340	9190	9715	9265	70	2840	100	6830	10	1	70217344	6530	5.54	1.42	12	0.52	1680.00	6568.00	23500	20240701	-60.43	8760	20241115	6.16	23500	-60.43	20240701	8760	6.16	20241115	27950	-66.73	20231222	8760	6.16	20241115	1.57	N	336370	100	70 억	4115269	N	N	3117	N	N
85	20241115	131157	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9190	-300	5	-3.16	2949211810	327950	159.57	8820	9260	8760	12330	6650	9490	8992.87	5.86	61911	10090	9790	9640	9340	9190	9715	9265	70	2840	100	6830	10	1	70217344	6453	5.47	1.40	12	0.47	1680.00	6568.00	23500	20240701	-60.89	8760	20241115	4.91	23500	-60.89	20240701	8760	4.91	20241115	27950	-67.12	20231222	8760	4.91	20241115	1.57	N	336370	100	70 억	4115269	N	N	3117	N	N
86	20241115	121159	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8930	-560	5	-5.90	2576072690	287029	139.66	8820	9260	8760	12330	6650	9490	8974.96	5.86	58184	10090	9790	9640	9340	9190	9715	9265	70	2840	100	6830	10	1	70217344	6270	5.32	1.36	12	0.41	1680.00	6568.00	23500	20240701	-62.00	8760	20241115	1.94	23500	-62.00	20240701	8760	1.94	20241115	27950	-68.05	20231222	8760	1.94	20241115	1.57	N	336370	100	70 억	4115269	N	N	3117	N	N
87	20241115	111131	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8970	-520	5	-5.48	2209843680	245878	119.63	8820	9260	8760	12330	6650	9490	8987.56	5.86	52188	10090	9790	9640	9340	9190	9715	9265	70	2840	100	6830	10	1	70217344	6298	5.34	1.37	12	0.35	1680.00	6568.00	23500	20240701	-61.83	8760	20241115	2.40	23500	-61.83	20240701	8760	2.40	20241115	27950	-67.91	20231222	8760	2.40	20241115	1.57	N	336370	100	70 억	4115269	N	N	3117	N	N
88	20241115	101131	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8960	-530	5	-5.58	1382341240	152639	74.27	8820	9260	8820	12330	6650	9490	9056.28	5.86	37242	10090	9790	9640	9340	9190	9715	9265	70	2840	100	6830	10	1	70217344	6291	5.33	1.36	12	0.22	1680.00	6568.00	23500	20240701	-61.87	8820	20241115	1.59	23500	-61.87	20240701	8820	1.59	20241115	27950	-67.94	20231222	8820	1.59	20241115	1.57	N	336370	100	70 억	4115269	N	N	3117	N	N
89	20241115	091038	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9120	-370	5	-3.90	452554150	50025	24.34	8820	9260	8820	12330	6650	9490	9046.56	5.86	21810	10090	9790	9640	9340	9190	9715	9265	70	2840	100	6830	10	1	70217344	6404	5.43	1.39	12	0.07	1680.00	6568.00	23500	20240701	-61.19	8820	20241115	3.40	23500	-61.19	20240701	8820	3.40	20241115	27950	-67.37	20231222	8820	3.40	20241115	1.57	N	336370	100	70 억	4115269	N	N	3117	N	N
90	20241114	161123	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9500	-200	5	-2.06	1825201450	188860	67.02	9700	9940	9500	12610	6790	9700	9664.31	5.87	-10047	10420	10060	9880	9520	9340	9970	9430	70	2910	100	6980	10	1	70217344	6671	5.65	1.45	12	0.27	1680.00	6568.00	23500	20240701	-59.57	9500	20241114	0.00	23500	-59.57	20240701	9500	0.00	20241114	27950	-66.01	20231222	9500	0.00	20241114	1.63	N	336370	100	70 억	4120556	N	N	422	N	N
91	20241114	151131	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9540	-160	5	-1.65	1579043340	163052	57.86	9700	9940	9540	12610	6790	9700	9684.29	5.87	-4902	10420	10060	9880	9520	9340	9970	9430	70	2910	100	6980	10	1	70217344	6699	5.68	1.45	12	0.23	1680.00	6568.00	23500	20240701	-59.40	9540	20241114	0.00	23500	-59.40	20240701	9540	0.00	20241114	27950	-65.87	20231222	9540	0.00	20241114	1.63	N	336370	100	70 억	4120556	N	N	422	N	N
92	20241114	141123	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9660	-40	5	-0.41	1243854370	128059	45.44	9700	9940	9550	12610	6790	9700	9713.14	5.87	-1130	10420	10060	9880	9520	9340	9970	9430	70	2910	100	6980	10	1	70217344	6783	5.75	1.47	12	0.18	1680.00	6568.00	23500	20240701	-58.89	9550	20241114	1.15	23500	-58.89	20240701	9550	1.15	20241114	27950	-65.44	20231222	9550	1.15	20241114	1.63	N	336370	100	70 억	4120556	N	N	422	N	N
93	20241114	131124	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9690	-10	5	-0.10	1125909760	115863	41.12	9700	9940	9550	12610	6790	9700	9717.60	5.87	889	10420	10060	9880	9520	9340	9970	9430	70	2910	100	6980	10	1	70217344	6804	5.77	1.48	12	0.17	1680.00	6568.00	23500	20240701	-58.77	9550	20241114	1.47	23500	-58.77	20240701	9550	1.47	20241114	27950	-65.33	20231222	9550	1.47	20241114	1.63	N	336370	100	70 억	4120556	N	N	422	N	N
94	20241114	121121	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9610	-90	5	-0.93	939011740	96439	34.22	9700	9940	9550	12610	6790	9700	9736.85	5.87	-8267	10420	10060	9880	9520	9340	9970	9430	70	2910	100	6980	10	1	70217344	6748	5.72	1.46	12	0.14	1680.00	6568.00	23500	20240701	-59.11	9550	20241114	0.63	23500	-59.11	20240701	9550	0.63	20241114	27950	-65.62	20231222	9550	0.63	20241114	1.63	N	336370	100	70 억	4120556	N	N	422	N	N
95	20241114	111121	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9680	-20	5	-0.21	703559340	71966	25.54	9700	9940	9680	12610	6790	9700	9776.27	5.87	-8280	10420	10060	9880	9520	9340	9970	9430	70	2910	100	6980	10	1	70217344	6797	5.76	1.47	12	0.10	1680.00	6568.00	23500	20240701	-58.81	9680	20241114	0.00	23500	-58.81	20240701	9680	0.00	20241114	27950	-65.37	20231222	9680	0.00	20241114	1.63	N	336370	100	70 억	4120556	N	N	422	N	N
96	20241114	101140	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9870	170	2	1.75	282240120	28772	10.21	9700	9940	9700	12610	6790	9700	9809.54	5.87	-4761	10420	10060	9880	9520	9340	9970	9430	70	2910	100	6980	10	1	70217344	6930	5.88	1.50	12	0.04	1680.00	6568.00	23500	20240701	-58.00	9700	20241114	1.75	23500	-58.00	20240701	9700	1.75	20241114	27950	-64.69	20231222	9700	1.75	20241114	1.63	N	336370	100	70 억	4120556	N	N	422	N	N
97	20241114	091115	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9700	0	3	0.00	0	0	0.00	0	0	0	12610	6790	9700	0.00	5.87	0	10420	10060	9880	9520	9340	9970	9430	70	2910	100	6980	10	1	70217344	6811	5.77	1.48	12	0.00	1680.00	6568.00	23500	20240701	-58.72	9700	20241113	0.00	23500	-58.72	20240701	9700	0.00	20241113	27950	-65.30	20231222	9700	0.00	20241113	1.63	N	336370	100	70 억	4120556	N	N	422	N	N
98	20241112	161042	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10210	-310	5	-2.95	2032641600	197199	77.56	10450	10600	10200	13670	7370	10520	10307.81	5.78	40660	11426	10972	10746	10292	10066	10860	10180	70	3150	100	7570	10	1	70217344	7169	6.08	1.55	12	0.28	1680.00	6568.00	23500	20240701	-56.55	10200	20241112	0.10	23500	-56.55	20240701	10200	0.10	20241112	27950	-63.47	20231222	10200	0.10	20241112	1.63	N	336370	100	70 억	4055623	N	N	367	N	N
99	20241112	151054	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10250	-270	5	-2.57	1868480930	181152	71.25	10450	10600	10200	13670	7370	10520	10314.43	5.78	33882	11426	10972	10746	10292	10066	10860	10180	70	3150	100	7570	10	1	70217344	7197	6.10	1.56	12	0.26	1680.00	6568.00	23500	20240701	-56.38	10200	20241112	0.49	23500	-56.38	20240701	10200	0.49	20241112	27950	-63.33	20231222	10200	0.49	20241112	1.63	N	336370	100	70 억	4055623	N	N	585	N	N
100	20241112	141058	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10320	-200	5	-1.90	1613531530	156298	61.47	10450	10600	10200	13670	7370	10520	10323.42	5.78	28052	11426	10972	10746	10292	10066	10860	10180	70	3150	100	7570	10	1	70217344	7246	6.14	1.57	12	0.22	1680.00	6568.00	23500	20240701	-56.09	10200	20241112	1.18	23500	-56.09	20240701	10200	1.18	20241112	27950	-63.08	20231222	10200	1.18	20241112	1.63	N	336370	100	70 억	4055623	N	N	585	N	N
101	20241112	131103	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10330	-190	5	-1.81	1391498040	134657	52.96	10450	10600	10200	13670	7370	10520	10333.64	5.78	23374	11426	10972	10746	10292	10066	10860	10180	70	3150	100	7570	10	1	70217344	7253	6.15	1.57	12	0.19	1680.00	6568.00	23500	20240701	-56.04	10200	20241112	1.27	23500	-56.04	20240701	10200	1.27	20241112	27950	-63.04	20231222	10200	1.27	20241112	1.63	N	336370	100	70 억	4055623	N	N	585	N	N
102	20241112	121054	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10400	-120	5	-1.14	1248578800	120847	47.53	10450	10600	10200	13670	7370	10520	10331.89	5.78	23306	11426	10972	10746	10292	10066	10860	10180	70	3150	100	7570	10	1	70217344	7303	6.19	1.58	12	0.17	1680.00	6568.00	23500	20240701	-55.74	10200	20241112	1.96	23500	-55.74	20240701	10200	1.96	20241112	27950	-62.79	20231222	10200	1.96	20241112	1.63	N	336370	100	70 억	4055623	N	N	585	N	N
103	20241112	111049	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10380	-140	5	-1.33	1030182800	99728	39.22	10450	10600	10200	13670	7370	10520	10329.91	5.78	20202	11426	10972	10746	10292	10066	10860	10180	70	3150	100	7570	10	1	70217344	7289	6.18	1.58	12	0.14	1680.00	6568.00	23500	20240701	-55.83	10200	20241112	1.76	23500	-55.83	20240701	10200	1.76	20241112	27950	-62.86	20231222	10200	1.76	20241112	1.63	N	336370	100	70 억	4055623	N	N	585	N	N
104	20241112	101048	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10380	-140	5	-1.33	850882290	82489	32.44	10450	10600	10200	13670	7370	10520	10315.09	5.78	18149	11426	10972	10746	10292	10066	10860	10180	70	3150	100	7570	10	1	70217344	7289	6.18	1.58	12	0.12	1680.00	6568.00	23500	20240701	-55.83	10200	20241112	1.76	23500	-55.83	20240701	10200	1.76	20241112	27950	-62.86	20231222	10200	1.76	20241112	1.63	N	336370	100	70 억	4055623	N	N	585	N	N
105	20241112	091048	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10440	-80	5	-0.76	170255730	16289	6.41	10450	10600	10290	13670	7370	10520	10452.17	5.78	-1054	11426	10972	10746	10292	10066	10860	10180	70	3150	100	7570	10	1	70217344	7331	6.21	1.59	12	0.02	1680.00	6568.00	23500	20240701	-55.57	10290	20241112	1.46	23500	-55.57	20240701	10290	1.46	20241112	27950	-62.65	20231222	10290	1.46	20241112	1.63	N	336370	100	70 억	4055623	N	N	585	N	N
106	20241111	161038	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10520	-560	5	-5.05	2707002140	251794	130.88	11160	11200	10520	14400	7760	11080	10754.29	5.78	23436	11773	11426	11223	10876	10673	11325	10775	70	3320	100	7970	10	1	70217344	7387	6.26	1.60	12	0.36	1680.00	6568.00	23500	20240701	-55.23	10520	20241111	0.00	23500	-55.23	20240701	10520	0.00	20241111	27950	-62.36	20231222	10520	0.00	20241111	1.61	N	336370	100	70 억	4057393	N	N	585	N	N
107	20241111	151110	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10550	-530	5	-4.78	2490305260	231216	120.18	11160	11200	10530	14400	7760	11080	10770.47	5.78	20448	11773	11426	11223	10876	10673	11325	10775	70	3320	100	7970	10	1	70217344	7408	6.28	1.61	12	0.33	1680.00	6568.00	23500	20240701	-55.11	10530	20241111	0.19	23500	-55.11	20240701	10530	0.19	20241111	27950	-62.25	20231222	10530	0.19	20241111	1.61	N	336370	100	70 억	4057393	N	N	834	N	N
108	20241111	141055	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10610	-470	5	-4.24	2192562610	203075	105.56	11160	11200	10530	14400	7760	11080	10796.81	5.78	9249	11773	11426	11223	10876	10673	11325	10775	70	3320	100	7970	10	1	70217344	7450	6.32	1.62	12	0.29	1680.00	6568.00	23500	20240701	-54.85	10530	20241111	0.76	23500	-54.85	20240701	10530	0.76	20241111	27950	-62.04	20231222	10530	0.76	20241111	1.61	N	336370	100	70 억	4057393	N	N	834	N	N
109	20241111	131054	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10650	-430	5	-3.88	2057510360	190337	98.93	11160	11200	10530	14400	7760	11080	10809.83	5.78	5759	11773	11426	11223	10876	10673	11325	10775	70	3320	100	7970	10	1	70217344	7478	6.34	1.62	12	0.27	1680.00	6568.00	23500	20240701	-54.68	10530	20241111	1.14	23500	-54.68	20240701	10530	1.14	20241111	27950	-61.90	20231222	10530	1.14	20241111	1.61	N	336370	100	70 억	4057393	N	N	834	N	N
110	20241111	121049	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10580	-500	5	-4.51	1832493970	169088	87.89	11160	11200	10530	14400	7760	11080	10837.52	5.78	-1071	11773	11426	11223	10876	10673	11325	10775	70	3320	100	7970	10	1	70217344	7429	6.30	1.61	12	0.24	1680.00	6568.00	23500	20240701	-54.98	10530	20241111	0.47	23500	-54.98	20240701	10530	0.47	20241111	27950	-62.15	20231222	10530	0.47	20241111	1.61	N	336370	100	70 억	4057393	N	N	834	N	N
111	20241111	111046	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10760	-320	5	-2.89	1313907770	120350	62.56	11160	11200	10740	14400	7760	11080	10917.39	5.78	-9000	11773	11426	11223	10876	10673	11325	10775	70	3320	100	7970	10	1	70217344	7555	6.40	1.64	12	0.17	1680.00	6568.00	23500	20240701	-54.21	10740	20241111	0.19	23500	-54.21	20240701	10740	0.19	20241111	27950	-61.50	20231222	10740	0.19	20241111	1.61	N	336370	100	70 억	4057393	N	N	834	N	N
112	20241111	101040	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10860	-220	5	-1.99	905502980	82585	42.93	11160	11200	10800	14400	7760	11080	10964.50	5.78	-5781	11773	11426	11223	10876	10673	11325	10775	70	3320	100	7970	10	1	70217344	7626	6.46	1.65	12	0.12	1680.00	6568.00	23500	20240701	-53.79	10750	20231102	1.02	23500	-53.79	20240701	10800	0.56	20241111	27950	-61.14	20231222	10800	0.56	20241111	1.61	N	336370	100	70 억	4057393	N	N	834	N	N
113	20241111	091037	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11130	50	2	0.45	131576610	11825	6.15	11160	11200	11080	14400	7760	11080	11126.99	5.78	-2478	11773	11426	11223	10876	10673	11325	10775	70	3320	100	7970	10	1	70217344	7815	6.62	1.69	12	0.02	1680.00	6568.00	23500	20240701	-52.64	10750	20231102	3.53	23500	-52.64	20240701	11010	1.09	20240201	27950	-60.18	20231222	11010	1.09	20240201	1.61	N	336370	100	70 억	4057393	N	N	834	N	N
114	20241108	161032	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11080	-220	5	-1.95	2165928420	191608	58.42	11300	11570	11020	14690	7910	11300	11304.86	5.82	23040	12286	11792	11446	10952	10606	11620	10780	70	3390	100	8130	10	1	70217344	7780	6.60	1.69	12	0.27	1680.00	6568.00	23500	20240701	-52.85	10650	20231101	4.04	23500	-52.85	20240701	11010	0.64	20240201	27950	-60.36	20231222	11010	0.64	20240201	1.62	N	336370	100	70 억	4086287	N	N	834	N	N
115	20241108	151042	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11060	-240	5	-2.12	2065740400	182559	55.66	11300	11570	11020	14690	7910	11300	11315.47	5.82	21928	12286	11792	11446	10952	10606	11620	10780	70	3390	100	8130	10	1	70217344	7766	6.58	1.68	12	0.26	1680.00	6568.00	23500	20240701	-52.94	10650	20231101	3.85	23500	-52.94	20240701	11010	0.45	20240201	27950	-60.43	20231222	11010	0.45	20240201	1.62	N	336370	100	70 억	4086287	N	N	1552	N	N
116	20241108	141039	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11220	-80	5	-0.71	1489618600	130805	39.88	11300	11570	11180	14690	7910	11300	11388.11	5.82	22870	12286	11792	11446	10952	10606	11620	10780	70	3390	100	8130	10	1	70217344	7878	6.68	1.71	12	0.19	1680.00	6568.00	23500	20240701	-52.26	10650	20231101	5.35	23500	-52.26	20240701	11010	1.91	20240201	27950	-59.86	20231222	11010	1.91	20240201	1.62	N	336370	100	70 억	4086287	N	N	1552	N	N
117	20241108	131040	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11290	-10	5	-0.09	1210492480	105983	32.32	11300	11570	11260	14690	7910	11300	11421.61	5.82	23771	12286	11792	11446	10952	10606	11620	10780	70	3390	100	8130	10	1	70217344	7928	6.72	1.72	12	0.15	1680.00	6568.00	23500	20240701	-51.96	10650	20231101	6.01	23500	-51.96	20240701	11010	2.54	20240201	27950	-59.61	20231222	11010	2.54	20240201	1.62	N	336370	100	70 억	4086287	N	N	1552	N	N
118	20241108	121040	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11450	150	2	1.33	903622810	78928	24.07	11300	11570	11300	14690	7910	11300	11448.76	5.82	19194	12286	11792	11446	10952	10606	11620	10780	70	3390	100	8130	10	1	70217344	8040	6.82	1.74	12	0.11	1680.00	6568.00	23500	20240701	-51.28	10650	20231101	7.51	23500	-51.28	20240701	11010	4.00	20240201	27950	-59.03	20231222	11010	4.00	20240201	1.62	N	336370	100	70 억	4086287	N	N	1552	N	N
119	20241108	111039	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11470	170	2	1.50	742263920	64836	19.77	11300	11570	11300	14690	7910	11300	11448.41	5.82	12886	12286	11792	11446	10952	10606	11620	10780	70	3390	100	8130	10	1	70217344	8054	6.83	1.75	12	0.09	1680.00	6568.00	23500	20240701	-51.19	10650	20231101	7.70	23500	-51.19	20240701	11010	4.18	20240201	27950	-58.96	20231222	11010	4.18	20240201	1.62	N	336370	100	70 억	4086287	N	N	1552	N	N
120	20241108	101049	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11390	90	2	0.80	619199250	54056	16.48	11300	11570	11300	14690	7910	11300	11454.87	5.82	11683	12286	11792	11446	10952	10606	11620	10780	70	3390	100	8130	10	1	70217344	7998	6.78	1.73	12	0.08	1680.00	6568.00	23500	20240701	-51.53	10650	20231101	6.95	23500	-51.53	20240701	11010	3.45	20240201	27950	-59.25	20231222	11010	3.45	20240201	1.62	N	336370	100	70 억	4086287	N	N	1552	N	N
121	20241108	091034	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11560	260	2	2.30	246355280	21506	6.56	11300	11570	11300	14690	7910	11300	11455.43	5.82	11279	12286	11792	11446	10952	10606	11620	10780	70	3390	100	8130	10	1	70217344	8117	6.88	1.76	12	0.03	1680.00	6568.00	23500	20240701	-50.81	10650	20231101	8.54	23500	-50.81	20240701	11010	5.00	20240201	27950	-58.64	20231222	11010	5.00	20240201	1.62	N	336370	100	70 억	4086287	N	N	1552	N	N
122	20241107	161032	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11300	-560	5	-4.72	3689835610	326453	164.21	11850	11940	11100	15410	8310	11860	11302.81	5.97	-32700	12713	12286	12073	11646	11433	12180	11540	70	3550	100	8530	10	1	70217344	7935	6.73	1.72	12	0.46	1680.00	6568.00	23500	20240701	-51.91	10650	20231101	6.10	23500	-51.91	20240701	11010	2.63	20240201	27950	-59.57	20231222	11010	2.63	20240201	1.62	N	336370	100	70 억	4192338	N	N	1552	N	N
123	20241107	151037	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11300	-560	5	-4.72	3543289420	313481	157.68	11850	11940	11100	15410	8310	11860	11303.03	5.97	-30583	12713	12286	12073	11646	11433	12180	11540	70	3550	100	8530	10	1	70217344	7935	6.73	1.72	12	0.45	1680.00	6568.00	23500	20240701	-51.91	10650	20231101	6.10	23500	-51.91	20240701	11010	2.63	20240201	27950	-59.57	20231222	11010	2.63	20240201	1.62	N	336370	100	70 억	4192338	N	N	636	N	N
124	20241107	141042	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11390	-470	5	-3.96	3102310380	274554	138.10	11850	11940	11100	15410	8310	11860	11299.44	5.97	-30023	12713	12286	12073	11646	11433	12180	11540	70	3550	100	8530	10	1	70217344	7998	6.78	1.73	12	0.39	1680.00	6568.00	23500	20240701	-51.53	10650	20231101	6.95	23500	-51.53	20240701	11010	3.45	20240201	27950	-59.25	20231222	11010	3.45	20240201	1.62	N	336370	100	70 억	4192338	N	N	636	N	N
125	20241107	131042	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11390	-470	5	-3.96	2904098460	257135	129.34	11850	11940	11100	15410	8310	11860	11294.05	5.97	-29515	12713	12286	12073	11646	11433	12180	11540	70	3550	100	8530	10	1	70217344	7998	6.78	1.73	12	0.37	1680.00	6568.00	23500	20240701	-51.53	10650	20231101	6.95	23500	-51.53	20240701	11010	3.45	20240201	27950	-59.25	20231222	11010	3.45	20240201	1.62	N	336370	100	70 억	4192338	N	N	636	N	N
126	20241107	121036	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11330	-530	5	-4.47	2680628300	237473	119.45	11850	11940	11100	15410	8310	11860	11288.13	5.97	-28896	12713	12286	12073	11646	11433	12180	11540	70	3550	100	8530	10	1	70217344	7956	6.74	1.73	12	0.34	1680.00	6568.00	23500	20240701	-51.79	10650	20231101	6.38	23500	-51.79	20240701	11010	2.91	20240201	27950	-59.46	20231222	11010	2.91	20240201	1.62	N	336370	100	70 억	4192338	N	N	636	N	N
127	20241107	111032	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11240	-620	5	-5.23	2287750250	202691	101.95	11850	11940	11100	15410	8310	11860	11286.87	5.97	-27783	12713	12286	12073	11646	11433	12180	11540	70	3550	100	8530	10	1	70217344	7892	6.69	1.71	12	0.29	1680.00	6568.00	23500	20240701	-52.17	10650	20231101	5.54	23500	-52.17	20240701	11010	2.09	20240201	27950	-59.79	20231222	11010	2.09	20240201	1.62	N	336370	100	70 억	4192338	N	N	636	N	N
128	20241107	101033	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11220	-640	5	-5.40	1974290180	174772	87.91	11850	11940	11100	15410	8310	11860	11296.36	5.97	-25899	12713	12286	12073	11646	11433	12180	11540	70	3550	100	8530	10	1	70217344	7878	6.68	1.71	12	0.25	1680.00	6568.00	23500	20240701	-52.26	10650	20231101	5.35	23500	-52.26	20240701	11010	1.91	20240201	27950	-59.86	20231222	11010	1.91	20240201	1.62	N	336370	100	70 억	4192338	N	N	636	N	N
129	20241107	091036	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11180	-680	5	-5.73	660963880	57896	29.12	11850	11940	11170	15410	8310	11860	11416.36	5.97	-6075	12713	12286	12073	11646	11433	12180	11540	70	3550	100	8530	10	1	70217344	7850	6.65	1.70	12	0.08	1680.00	6568.00	23500	20240701	-52.43	10650	20231101	4.98	23500	-52.43	20240701	11010	1.54	20240201	27950	-60.00	20231222	11010	1.54	20240201	1.62	N	336370	100	70 억	4192338	N	N	636	N	N
130	20241106	161045	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11860	-480	5	-3.89	2397702740	198549	268.25	12370	12500	11860	16040	8640	12340	12076.13	5.98	-11987	12553	12446	12333	12226	12113	12500	12280	70	3700	100	8880	10	1	70217344	8328	7.06	1.81	12	0.28	1680.00	6568.00	23500	20240701	-49.53	10650	20231101	11.36	23500	-49.53	20240701	11010	7.72	20240201	27950	-57.57	20231222	11010	7.72	20240201	1.62	N	336370	100	70 억	4196097	N	N	636	N	N
131	20241106	151116	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11870	-470	5	-3.81	2230125500	184423	249.16	12370	12500	11870	16040	8640	12340	12092.45	5.98	-8363	12553	12446	12333	12226	12113	12500	12280	70	3700	100	8880	10	1	70217344	8335	7.07	1.81	12	0.26	1680.00	6568.00	23500	20240701	-49.49	10650	20231101	11.46	23500	-49.49	20240701	11010	7.81	20240201	27950	-57.53	20231222	11010	7.81	20240201	1.62	N	336370	100	70 억	4196097	N	N	842	N	N
132	20241106	141105	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12040	-300	5	-2.43	1643832140	135273	182.76	12370	12500	11870	16040	8640	12340	12151.96	5.98	-9011	12553	12446	12333	12226	12113	12500	12280	70	3700	100	8880	10	1	70217344	8454	7.17	1.83	12	0.19	1680.00	6568.00	23500	20240701	-48.77	10650	20231101	13.05	23500	-48.77	20240701	11010	9.36	20240201	27950	-56.92	20231222	11010	9.36	20240201	1.62	N	336370	100	70 억	4196097	N	N	842	N	N
133	20241106	131115	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11950	-390	5	-3.16	1345329700	110476	149.26	12370	12500	11870	16040	8640	12340	12177.57	5.98	-10101	12553	12446	12333	12226	12113	12500	12280	70	3700	100	8880	10	1	70217344	8391	7.11	1.82	12	0.16	1680.00	6568.00	23500	20240701	-49.15	10650	20231101	12.21	23500	-49.15	20240701	11010	8.54	20240201	27950	-57.25	20231222	11010	8.54	20240201	1.62	N	336370	100	70 억	4196097	N	N	842	N	N
134	20241106	121040	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12100	-240	5	-1.94	828492240	67330	90.97	12370	12500	12100	16040	8640	12340	12304.95	5.98	-10022	12553	12446	12333	12226	12113	12500	12280	70	3700	100	8880	10	1	70217344	8496	7.20	1.84	12	0.10	1680.00	6568.00	23500	20240701	-48.51	10650	20231101	13.62	23500	-48.51	20240701	11010	9.90	20240201	27950	-56.71	20231222	11010	9.90	20240201	1.62	N	336370	100	70 억	4196097	N	N	842	N	N
135	20241106	111046	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12350	10	2	0.08	499290990	40425	54.62	12370	12500	12250	16040	8640	12340	12351.04	5.98	-272	12553	12446	12333	12226	12113	12500	12280	70	3700	100	8880	10	1	70217344	8672	7.35	1.88	12	0.06	1680.00	6568.00	23500	20240701	-47.45	10650	20231101	15.96	23500	-47.45	20240701	11010	12.17	20240201	27950	-55.81	20231222	11010	12.17	20240201	1.62	N	336370	100	70 억	4196097	N	N	842	N	N
136	20241106	101052	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12300	-40	5	-0.32	345213180	27954	37.77	12370	12500	12250	16040	8640	12340	12349.33	5.98	-1467	12553	12446	12333	12226	12113	12500	12280	70	3700	100	8880	10	1	70217344	8637	7.32	1.87	12	0.04	1680.00	6568.00	23500	20240701	-47.66	10650	20231101	15.49	23500	-47.66	20240701	11010	11.72	20240201	27950	-55.99	20231222	11010	11.72	20240201	1.62	N	336370	100	70 억	4196097	N	N	842	N	N
137	20241106	091045	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12370	30	2	0.24	92734060	7483	10.11	12370	12500	12330	16040	8640	12340	12392.63	5.98	510	12553	12446	12333	12226	12113	12500	12280	70	3700	100	8880	10	1	70217344	8686	7.36	1.88	12	0.01	1680.00	6568.00	23500	20240701	-47.36	10650	20231101	16.15	23500	-47.36	20240701	11010	12.35	20240201	27950	-55.74	20231222	11010	12.35	20240201	1.62	N	336370	100	70 억	4196097	N	N	842	N	N
138	20241105	161013	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12340	-10	5	-0.08	896009450	72624	65.70	12300	12440	12220	16050	8650	12350	12337.65	5.97	5823	12576	12462	12286	12172	11996	12520	12230	70	3700	100	8890	10	1	70217344	8665	7.35	1.88	12	0.10	1680.00	6568.00	23500	20240701	-47.49	10650	20231101	15.87	23500	-47.49	20240701	11010	12.08	20240201	27950	-55.85	20231222	11010	12.08	20240201	1.63	N	336370	100	70 억	4188573	N	N	839	N	N
139	20241105	151036	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12370	20	2	0.16	839154960	68012	61.53	12300	12440	12220	16050	8650	12350	12338.34	5.97	7284	12576	12462	12286	12172	11996	12520	12230	70	3700	100	8890	10	1	70217344	8686	7.36	1.88	12	0.10	1680.00	6568.00	23500	20240701	-47.36	10650	20231101	16.15	23500	-47.36	20240701	11010	12.35	20240201	27950	-55.74	20231222	11010	12.35	20240201	1.63	N	336370	100	70 억	4188573	N	N	10583	N	N
140	20241105	141029	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12350	0	3	0.00	715473410	57996	52.47	12300	12440	12220	16050	8650	12350	12336.60	5.97	8838	12576	12462	12286	12172	11996	12520	12230	70	3700	100	8890	10	1	70217344	8672	7.35	1.88	12	0.08	1680.00	6568.00	23500	20240701	-47.45	10650	20231101	15.96	23500	-47.45	20240701	11010	12.17	20240201	27950	-55.81	20231222	11010	12.17	20240201	1.63	N	336370	100	70 억	4188573	N	N	10583	N	N
141	20241105	131039	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12400	50	2	0.40	624830890	50678	45.85	12300	12440	12220	16050	8650	12350	12329.43	5.97	10070	12576	12462	12286	12172	11996	12520	12230	70	3700	100	8890	10	1	70217344	8707	7.38	1.89	12	0.07	1680.00	6568.00	23500	20240701	-47.23	10650	20231101	16.43	23500	-47.23	20240701	11010	12.62	20240201	27950	-55.64	20231222	11010	12.62	20240201	1.63	N	336370	100	70 억	4188573	N	N	10583	N	N
142	20241105	121027	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12390	40	2	0.32	556480050	45164	40.86	12300	12440	12220	16050	8650	12350	12321.32	5.97	8546	12576	12462	12286	12172	11996	12520	12230	70	3700	100	8890	10	1	70217344	8700	7.38	1.89	12	0.06	1680.00	6568.00	23500	20240701	-47.28	10650	20231101	16.34	23500	-47.28	20240701	11010	12.53	20240201	27950	-55.67	20231222	11010	12.53	20240201	1.63	N	336370	100	70 억	4188573	N	N	10583	N	N
143	20241105	111014	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12370	20	2	0.16	427546700	34769	31.46	12300	12440	12220	16050	8650	12350	12296.78	5.97	4807	12576	12462	12286	12172	11996	12520	12230	70	3700	100	8890	10	1	70217344	8686	7.36	1.88	12	0.05	1680.00	6568.00	23500	20240701	-47.36	10650	20231101	16.15	23500	-47.36	20240701	11010	12.35	20240201	27950	-55.74	20231222	11010	12.35	20240201	1.63	N	336370	100	70 억	4188573	N	N	10583	N	N
144	20241105	101025	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12250	-100	5	-0.81	268528890	21886	19.80	12300	12400	12220	16050	8650	12350	12269.44	5.97	-1009	12576	12462	12286	12172	11996	12520	12230	70	3700	100	8890	10	1	70217344	8602	7.29	1.87	12	0.03	1680.00	6568.00	23500	20240701	-47.87	10650	20231101	15.02	23500	-47.87	20240701	11010	11.26	20240201	27950	-56.17	20231222	11010	11.26	20240201	1.63	N	336370	100	70 억	4188573	N	N	10583	N	N
145	20241105	091019	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12270	-80	5	-0.65	84884930	6919	6.26	12300	12400	12220	16050	8650	12350	12268.38	5.97	332	12576	12462	12286	12172	11996	12520	12230	70	3700	100	8890	10	1	70217344	8616	7.30	1.87	12	0.01	1680.00	6568.00	23500	20240701	-47.79	10650	20231101	15.21	23500	-47.79	20240701	11010	11.44	20240201	27950	-56.10	20231222	11010	11.44	20240201	1.63	N	336370	100	70 억	4188573	N	N	10583	N	N
146	20241104	161013	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12350	190	2	1.56	1346534460	109576	114.10	12160	12400	12110	15800	8520	12160	12288.57	5.93	25521	12486	12322	12216	12052	11946	12270	12000	70	3640	100	8750	10	1	70217344	8672	7.35	1.88	12	0.16	1680.00	6568.00	23500	20240701	-47.45	10650	20231101	15.96	23500	-47.45	20240701	11010	12.17	20240201	27950	-55.81	20231222	11010	12.17	20240201	1.65	N	336370	100	70 억	4166253	N	N	10583	N	N
147	20241104	151031	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12360	200	2	1.64	1266222800	103073	107.33	12160	12400	12110	15800	8520	12160	12284.72	5.93	22275	12486	12322	12216	12052	11946	12270	12000	70	3640	100	8750	10	1	70217344	8679	7.36	1.88	12	0.15	1680.00	6568.00	23500	20240701	-47.40	10650	20231101	16.06	23500	-47.40	20240701	11010	12.26	20240201	27950	-55.78	20231222	11010	12.26	20240201	1.65	N	336370	100	70 억	4166253	N	N	2737	N	N
148	20241104	141014	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12300	140	2	1.15	1106275150	90088	93.81	12160	12400	12110	15800	8520	12160	12279.94	5.93	18666	12486	12322	12216	12052	11946	12270	12000	70	3640	100	8750	10	1	70217344	8637	7.32	1.87	12	0.13	1680.00	6568.00	23500	20240701	-47.66	10650	20231101	15.49	23500	-47.66	20240701	11010	11.72	20240201	27950	-55.99	20231222	11010	11.72	20240201	1.65	N	336370	100	70 억	4166253	N	N	2737	N	N
149	20241104	130941	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12340	180	2	1.48	840676580	68458	71.29	12160	12400	12110	15800	8520	12160	12280.18	5.93	9858	12486	12322	12216	12052	11946	12270	12000	70	3640	100	8750	10	1	70217344	8665	7.35	1.88	12	0.10	1680.00	6568.00	23500	20240701	-47.49	10650	20231101	15.87	23500	-47.49	20240701	11010	12.08	20240201	27950	-55.85	20231222	11010	12.08	20240201	1.65	N	336370	100	70 억	4166253	N	N	2737	N	N
150	20241104	120958	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12340	180	2	1.48	703789280	57384	59.76	12160	12400	12110	15800	8520	12160	12264.56	5.93	5798	12486	12322	12216	12052	11946	12270	12000	70	3640	100	8750	10	1	70217344	8665	7.35	1.88	12	0.08	1680.00	6568.00	23500	20240701	-47.49	10650	20231101	15.87	23500	-47.49	20240701	11010	12.08	20240201	27950	-55.85	20231222	11010	12.08	20240201	1.65	N	336370	100	70 억	4166253	N	N	2737	N	N
151	20241104	110952	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12340	180	2	1.48	572238000	46738	48.67	12160	12400	12110	15800	8520	12160	12243.53	5.93	2122	12486	12322	12216	12052	11946	12270	12000	70	3640	100	8750	10	1	70217344	8665	7.35	1.88	12	0.07	1680.00	6568.00	23500	20240701	-47.49	10650	20231101	15.87	23500	-47.49	20240701	11010	12.08	20240201	27950	-55.85	20231222	11010	12.08	20240201	1.65	N	336370	100	70 억	4166253	N	N	2737	N	N
152	20241104	100942	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12270	110	2	0.90	387733630	31757	33.07	12160	12400	12110	15800	8520	12160	12209.39	5.93	56	12486	12322	12216	12052	11946	12270	12000	70	3640	100	8750	10	1	70217344	8616	7.30	1.87	12	0.05	1680.00	6568.00	23500	20240701	-47.79	10650	20231101	15.21	23500	-47.79	20240701	11010	11.44	20240201	27950	-56.10	20231222	11010	11.44	20240201	1.65	N	336370	100	70 억	4166253	N	N	2737	N	N
153	20241104	091001	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12130	-30	5	-0.25	91354390	7521	7.83	12160	12180	12110	15800	8520	12160	12146.57	5.93	-3184	12486	12322	12216	12052	11946	12270	12000	70	3640	100	8750	10	1	70217344	8517	7.22	1.85	12	0.01	1680.00	6568.00	23500	20240701	-48.38	10650	20231101	13.90	23500	-48.38	20240701	11010	10.17	20240201	27950	-56.60	20231222	11010	10.17	20240201	1.65	N	336370	100	70 억	4166253	N	N	2737	N	N
154	20241101	160922	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12160	-400	5	-3.18	1144876550	93638	12.77	12380	12380	12110	16320	8800	12560	12226.52	5.93	260	14006	13282	12486	11762	10966	13645	12125	70	3760	100	9040	10	1	70217344	8538	7.24	1.85	12	0.13	1680.00	6568.00	23500	20240701	-48.26	10650	20231101	14.18	23500	-48.26	20240701	11010	10.45	20240201	27950	-56.49	20231222	11010	10.45	20240201	1.64	N	336370	100	70 억	4166321	N	N	2737	N	N
155	20241101	150941	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12160	-400	5	-3.18	1040021190	85014	11.59	12380	12380	12110	16320	8800	12560	12233.31	5.93	276	14006	13282	12486	11762	10966	13645	12125	70	3760	100	9040	10	1	70217344	8538	7.24	1.85	12	0.12	1680.00	6568.00	23500	20240701	-48.26	10650	20231101	14.18	23500	-48.26	20240701	11010	10.45	20240201	27950	-56.49	20231222	11010	10.45	20240201	1.64	N	336370	100	70 억	4166321	N	N	261	N	N
156	20241101	140901	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12250	-310	5	-2.47	915132840	74786	10.20	12380	12380	12110	16320	8800	12560	12236.44	5.93	3005	14006	13282	12486	11762	10966	13645	12125	70	3760	100	9040	10	1	70217344	8602	7.29	1.87	12	0.11	1680.00	6568.00	23500	20240701	-47.87	10650	20231101	15.02	23500	-47.87	20240701	11010	11.26	20240201	27950	-56.17	20231222	11010	11.26	20240201	1.64	N	336370	100	70 억	4166321	N	N	261	N	N
157	20241101	131113	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12310	-250	5	-1.99	809644700	66182	9.02	12380	12380	12110	16320	8800	12560	12233.33	5.93	5874	14006	13282	12486	11762	10966	13645	12125	70	3760	100	9040	10	1	70217344	8644	7.33	1.87	12	0.09	1680.00	6568.00	23500	20240701	-47.62	10650	20231101	15.59	23500	-47.62	20240701	11010	11.81	20240201	27950	-55.96	20231222	11010	11.81	20240201	1.64	N	336370	100	70 억	4166321	N	N	261	N	N
158	20241101	121113	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12230	-330	5	-2.63	719991030	58868	8.03	12380	12380	12110	16320	8800	12560	12230.29	5.93	3233	14006	13282	12486	11762	10966	13645	12125	70	3760	100	9040	10	1	70217344	8588	7.28	1.86	12	0.08	1680.00	6568.00	23500	20240701	-47.96	10650	20231101	14.84	23500	-47.96	20240701	11010	11.08	20240201	27950	-56.24	20231222	11010	11.08	20240201	1.64	N	336370	100	70 억	4166321	N	N	261	N	N
159	20241101	111110	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12210	-350	5	-2.79	610779230	49920	6.81	12380	12380	12110	16320	8800	12560	12234.80	5.93	4194	14006	13282	12486	11762	10966	13645	12125	70	3760	100	9040	10	1	70217344	8574	7.27	1.86	12	0.07	1680.00	6568.00	23500	20240701	-48.04	10650	20231101	14.65	23500	-48.04	20240701	11010	10.90	20240201	27950	-56.31	20231222	11010	10.90	20240201	1.64	N	336370	100	70 억	4166321	N	N	261	N	N
160	20241101	101112	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12220	-340	5	-2.71	504727550	41235	5.62	12380	12380	12110	16320	8800	12560	12239.84	5.93	4435	14006	13282	12486	11762	10966	13645	12125	70	3760	100	9040	10	1	70217344	8581	7.27	1.86	12	0.06	1680.00	6568.00	23500	20240701	-48.00	10650	20231101	14.74	23500	-48.00	20240701	11010	10.99	20240201	27950	-56.28	20231222	11010	10.99	20240201	1.64	N	336370	100	70 억	4166321	N	N	261	N	N
161	20241101	091108	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12270	-290	5	-2.31	156881290	12807	1.75	12380	12380	12180	16320	8800	12560	12248.29	5.93	2527	14006	13282	12486	11762	10966	13645	12125	70	3760	100	9040	10	1	70217344	8616	7.30	1.87	12	0.02	1680.00	6568.00	23500	20240701	-47.79	10650	20231101	15.21	23500	-47.79	20240701	11010	11.44	20240201	27950	-56.10	20231222	11010	11.44	20240201	1.64	N	336370	100	70 억	4166321	N	N	261	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History