KissMeData/000500/price/prices-20241101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

73 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	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45100	200	2	0.45	55994792750	1171399	429.76	44200	50200	43300	58300	31450	44900	47803.63	2.81	35849	47766	46332	45316	43882	42866	45825	43375	493	13400	5000	27830	50	1	9858379	4446	16.95	1.00	12	11.88	2661.00	45192.00	74500	20240513	-39.46	17540	20231122	157.13	74500	-39.46	20240513	19000	137.37	20240116	74500	-39.46	20240513	19000	137.37	20240116	2.86	N	000500	5000	492 억	276982	N	N	249	N	N
3	20241129	150109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45000	100	2	0.22	54965151800	1148554	421.38	44200	50200	43300	58300	31450	44900	47856.25	2.81	36922	47766	46332	45316	43882	42866	45825	43375	493	13400	5000	27830	50	1	9858379	4436	16.91	1.00	12	11.65	2661.00	45192.00	74500	20240513	-39.60	17540	20231122	156.56	74500	-39.60	20240513	19000	136.84	20240116	74500	-39.60	20240513	19000	136.84	20240116	2.86	N	000500	5000	492 억	276982	N	N	301	N	N
4	20241129	140109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46200	1300	2	2.90	51479911600	1071779	393.21	44200	50200	43300	58300	31450	44900	48032.54	2.81	34025	47766	46332	45316	43882	42866	45825	43375	493	13400	5000	27830	50	1	9858379	4555	17.36	1.02	12	10.87	2661.00	45192.00	74500	20240513	-37.99	17540	20231122	163.40	74500	-37.99	20240513	19000	143.16	20240116	74500	-37.99	20240513	19000	143.16	20240116	2.86	N	000500	5000	492 억	276982	N	N	301	N	N
5	20241129	130109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47000	2100	2	4.68	47568983750	987561	362.32	44200	50200	43300	58300	31450	44900	48168.52	2.81	28479	47766	46332	45316	43882	42866	45825	43375	493	13400	5000	27830	50	1	9858379	4633	17.66	1.04	12	10.02	2661.00	45192.00	74500	20240513	-36.91	17540	20231122	167.96	74500	-36.91	20240513	19000	147.37	20240116	74500	-36.91	20240513	19000	147.37	20240116	2.86	N	000500	5000	492 억	276982	N	N	301	N	N
6	20241129	120109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47350	2450	2	5.46	43995014150	911979	334.59	44200	50200	43300	58300	31450	44900	48241.68	2.81	23353	47766	46332	45316	43882	42866	45825	43375	493	13400	5000	27830	50	1	9858379	4668	17.79	1.05	12	9.25	2661.00	45192.00	74500	20240513	-36.44	17540	20231122	169.95	74500	-36.44	20240513	19000	149.21	20240116	74500	-36.44	20240513	19000	149.21	20240116	2.86	N	000500	5000	492 억	276982	N	N	301	N	N
7	20241129	110109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48600	3700	2	8.24	30124658650	625457	229.47	44200	50200	43300	58300	31450	44900	48164.83	2.81	5630	47766	46332	45316	43882	42866	45825	43375	493	13400	5000	27830	50	1	9858379	4791	18.26	1.08	12	6.34	2661.00	45192.00	74500	20240513	-34.77	17540	20231122	177.08	74500	-34.77	20240513	19000	155.79	20240116	74500	-34.77	20240513	19000	155.79	20240116	2.86	N	000500	5000	492 억	276982	N	N	301	N	N
8	20241129	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44500	-400	5	-0.89	2446301750	55397	20.32	44200	45300	43300	58300	31450	44900	44157.94	2.81	5015	47766	46332	45316	43882	42866	45825	43375	493	13400	5000	27830	50	1	9858379	4387	16.72	0.98	12	0.56	2661.00	45192.00	74500	20240513	-40.27	17540	20231122	153.71	74500	-40.27	20240513	19000	134.21	20240116	74500	-40.27	20240513	19000	134.21	20240116	2.86	N	000500	5000	492 억	276982	N	N	301	N	N
9	20241129	090109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43900	-1000	5	-2.23	328217250	7446	2.73	44200	44250	43850	58300	31450	44900	44066.92	2.81	-895	47766	46332	45316	43882	42866	45825	43375	493	13400	5000	27830	50	1	9858379	4328	16.50	0.97	12	0.08	2661.00	45192.00	74500	20240513	-41.07	17540	20231122	150.29	74500	-41.07	20240513	19000	131.05	20240116	74500	-41.07	20240513	19000	131.05	20240116	2.86	N	000500	5000	492 억	276982	N	N	301	N	N
10	20241128	160109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44900	-1900	5	-4.06	12214843850	268983	37.67	46750	46750	44300	60800	32800	46800	45410.60	2.92	-8769	48800	47800	45900	44900	43000	48300	45400	493	14000	5000	29010	50	1	9858379	4426	16.87	0.99	12	2.73	2661.00	45192.00	74500	20240513	-39.73	17190	20231121	161.20	74500	-39.73	20240513	19000	136.32	20240116	74500	-39.73	20240513	18510	142.57	20231128	2.70	N	000500	5000	492 억	287494	N	N	301	N	N
11	20241128	150109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44900	-1900	5	-4.06	11616864850	255659	35.80	46750	46750	44300	60800	32800	46800	45437.35	2.92	-6600	48800	47800	45900	44900	43000	48300	45400	493	14000	5000	29010	50	1	9858379	4426	16.87	0.99	12	2.59	2661.00	45192.00	74500	20240513	-39.73	17190	20231121	161.20	74500	-39.73	20240513	19000	136.32	20240116	74500	-39.73	20240513	18510	142.57	20231128	2.70	N	000500	5000	492 억	287494	N	N	114	N	N
12	20241128	140109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44650	-2150	5	-4.59	10600870400	232964	32.62	46750	46750	44300	60800	32800	46800	45502.70	2.92	-345	48800	47800	45900	44900	43000	48300	45400	493	14000	5000	29010	50	1	9858379	4402	16.78	0.99	12	2.36	2661.00	45192.00	74500	20240513	-40.07	17190	20231121	159.74	74500	-40.07	20240513	19000	135.00	20240116	74500	-40.07	20240513	18510	141.22	20231128	2.70	N	000500	5000	492 억	287494	N	N	114	N	N
13	20241128	130109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44500	-2300	5	-4.91	9952452750	218426	30.59	46750	46750	44300	60800	32800	46800	45562.76	2.92	2541	48800	47800	45900	44900	43000	48300	45400	493	14000	5000	29010	50	1	9858379	4387	16.72	0.98	12	2.22	2661.00	45192.00	74500	20240513	-40.27	17190	20231121	158.87	74500	-40.27	20240513	19000	134.21	20240116	74500	-40.27	20240513	18510	140.41	20231128	2.70	N	000500	5000	492 억	287494	N	N	114	N	N
14	20241128	120109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45100	-1700	5	-3.63	8750301500	191535	26.82	46750	46750	44300	60800	32800	46800	45683.43	2.92	2726	48800	47800	45900	44900	43000	48300	45400	493	14000	5000	29010	50	1	9858379	4446	16.95	1.00	12	1.94	2661.00	45192.00	74500	20240513	-39.46	17190	20231121	162.36	74500	-39.46	20240513	19000	137.37	20240116	74500	-39.46	20240513	18510	143.65	20231128	2.70	N	000500	5000	492 억	287494	N	N	114	N	N
15	20241128	110109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45250	-1550	5	-3.31	7235403250	158103	22.14	46750	46750	44300	60800	32800	46800	45761.94	2.92	3739	48800	47800	45900	44900	43000	48300	45400	493	14000	5000	29010	50	1	9858379	4461	17.00	1.00	12	1.60	2661.00	45192.00	74500	20240513	-39.26	17190	20231121	163.23	74500	-39.26	20240513	19000	138.16	20240116	74500	-39.26	20240513	18510	144.46	20231128	2.70	N	000500	5000	492 억	287494	N	N	114	N	N
16	20241128	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46100	-700	5	-1.50	4602081500	100419	14.06	46750	46750	44300	60800	32800	46800	45825.96	2.92	8902	48800	47800	45900	44900	43000	48300	45400	493	14000	5000	29010	50	1	9858379	4545	17.32	1.02	12	1.02	2661.00	45192.00	74500	20240513	-38.12	17190	20231121	168.18	74500	-38.12	20240513	19000	142.63	20240116	74500	-38.12	20240513	18510	149.05	20231128	2.70	N	000500	5000	492 억	287494	N	N	114	N	N
17	20241128	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45800	-1000	5	-2.14	826947350	17983	2.52	46750	46750	44300	60800	32800	46800	45971.50	2.92	-1758	48800	47800	45900	44900	43000	48300	45400	493	14000	5000	29010	50	1	9858379	4515	17.21	1.01	12	0.18	2661.00	45192.00	74500	20240513	-38.52	17190	20231121	166.43	74500	-38.52	20240513	19000	141.05	20240116	74500	-38.52	20240513	18510	147.43	20231128	2.70	N	000500	5000	492 억	287494	N	N	114	N	N
18	20241127	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46800	2700	2	6.12	32212408500	703493	68.34	44850	46900	44000	57300	30900	44100	45787.36	3.13	-22670	47966	46032	44316	42382	40666	47000	43350	493	13200	5000	27340	50	1	9858379	4614	17.59	1.04	12	7.14	2661.00	45192.00	74500	20240513	-37.18	16640	20231120	181.25	74500	-37.18	20240513	19000	146.32	20240116	74500	-37.18	20240513	18510	152.84	20231128	2.42	N	000500	5000	492 억	308958	N	N	114	N	N
19	20241127	150109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46300	2200	2	4.99	27919072550	611396	59.39	44850	46550	44000	57300	30900	44100	45665.07	3.13	-7591	47966	46032	44316	42382	40666	47000	43350	493	13200	5000	27340	50	1	9858379	4564	17.40	1.02	12	6.20	2661.00	45192.00	74500	20240513	-37.85	16640	20231120	178.25	74500	-37.85	20240513	19000	143.68	20240116	74500	-37.85	20240513	18510	150.14	20231128	2.42	N	000500	5000	492 억	308958	N	N	9	N	N
20	20241127	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46200	2100	2	4.76	24924380450	546457	53.08	44850	46550	44000	57300	30900	44100	45611.53	3.13	6910	47966	46032	44316	42382	40666	47000	43350	493	13200	5000	27340	50	1	9858379	4555	17.36	1.02	12	5.54	2661.00	45192.00	74500	20240513	-37.99	16640	20231120	177.64	74500	-37.99	20240513	19000	143.16	20240116	74500	-37.99	20240513	18510	149.59	20231128	2.42	N	000500	5000	492 억	308958	N	N	9	N	N
21	20241127	130109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45500	1400	2	3.17	20575813650	452423	43.95	44850	46550	44000	57300	30900	44100	45479.87	3.13	1538	47966	46032	44316	42382	40666	47000	43350	493	13200	5000	27340	50	1	9858379	4486	17.10	1.01	12	4.59	2661.00	45192.00	74500	20240513	-38.93	16640	20231120	173.44	74500	-38.93	20240513	19000	139.47	20240116	74500	-38.93	20240513	18510	145.81	20231128	2.42	N	000500	5000	492 억	308958	N	N	9	N	N
22	20241127	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45800	1700	2	3.85	19399433350	426583	41.44	44850	46550	44000	57300	30900	44100	45477.10	3.13	2941	47966	46032	44316	42382	40666	47000	43350	493	13200	5000	27340	50	1	9858379	4515	17.21	1.01	12	4.33	2661.00	45192.00	74500	20240513	-38.52	16640	20231120	175.24	74500	-38.52	20240513	19000	141.05	20240116	74500	-38.52	20240513	18510	147.43	20231128	2.42	N	000500	5000	492 억	308958	N	N	9	N	N
23	20241127	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45450	1350	2	3.06	17669202300	388836	37.77	44850	46550	44000	57300	30900	44100	45442.09	3.13	1713	47966	46032	44316	42382	40666	47000	43350	493	13200	5000	27340	50	1	9858379	4481	17.08	1.01	12	3.94	2661.00	45192.00	74500	20240513	-38.99	16640	20231120	173.14	74500	-38.99	20240513	19000	139.21	20240116	74500	-38.99	20240513	18510	145.54	20231128	2.42	N	000500	5000	492 억	308958	N	N	9	N	N
24	20241127	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45300	1200	2	2.72	10631005250	235460	22.87	44850	46000	44000	57300	30900	44100	45151.00	3.13	-13853	47966	46032	44316	42382	40666	47000	43350	493	13200	5000	27340	50	1	9858379	4466	17.02	1.00	12	2.39	2661.00	45192.00	74500	20240513	-39.19	16640	20231120	172.24	74500	-39.19	20240513	19000	138.42	20240116	74500	-39.19	20240513	18510	144.73	20231128	2.42	N	000500	5000	492 억	308958	N	N	9	N	N
25	20241127	090109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44300	200	2	0.45	568016750	12712	1.23	44850	44850	44300	57300	30900	44100	44694.59	3.13	-3253	47966	46032	44316	42382	40666	47000	43350	493	13200	5000	27340	50	1	9858379	4367	16.65	0.98	12	0.13	2661.00	45192.00	74500	20240513	-40.54	16640	20231120	166.23	74500	-40.54	20240513	19000	133.16	20240116	74500	-40.54	20240513	18510	139.33	20231128	2.42	N	000500	5000	492 억	308958	N	N	9	N	N
26	20241126	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44100	800	2	1.85	45546091650	1020024	36.87	43700	46250	42600	56200	30350	43300	44653.88	2.93	18389	52200	47750	42600	38150	33000	49975	40375	493	12900	5000	26840	50	1	9858379	4348	16.57	0.98	12	10.35	2661.00	45192.00	74500	20240513	-40.81	16500	20231117	167.27	74500	-40.81	20240513	19000	132.11	20240116	74500	-40.81	20240513	18510	138.25	20231128	2.33	N	000500	5000	492 억	288424	N	N	9	N	N
27	20241126	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44050	750	2	1.73	44485176300	995930	36.00	43700	46250	42600	56200	30350	43300	44668.90	2.93	17661	52200	47750	42600	38150	33000	49975	40375	493	12900	5000	26840	50	1	9858379	4343	16.55	0.97	12	10.10	2661.00	45192.00	74500	20240513	-40.87	16500	20231117	166.97	74500	-40.87	20240513	19000	131.84	20240116	74500	-40.87	20240513	18510	137.98	20231128	2.33	N	000500	5000	492 억	288424	N	N	369	N	N
28	20241126	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44050	750	2	1.73	42529048100	951426	34.39	43700	46250	42600	56200	30350	43300	44702.39	2.93	13214	52200	47750	42600	38150	33000	49975	40375	493	12900	5000	26840	50	1	9858379	4343	16.55	0.97	12	9.65	2661.00	45192.00	74500	20240513	-40.87	16500	20231117	166.97	74500	-40.87	20240513	19000	131.84	20240116	74500	-40.87	20240513	18510	137.98	20231128	2.33	N	000500	5000	492 억	288424	N	N	369	N	N
29	20241126	130109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44300	1000	2	2.31	41213651050	921499	33.31	43700	46250	42600	56200	30350	43300	44726.74	2.93	7335	52200	47750	42600	38150	33000	49975	40375	493	12900	5000	26840	50	1	9858379	4367	16.65	0.98	12	9.35	2661.00	45192.00	74500	20240513	-40.54	16500	20231117	168.48	74500	-40.54	20240513	19000	133.16	20240116	74500	-40.54	20240513	18510	139.33	20231128	2.33	N	000500	5000	492 억	288424	N	N	369	N	N
30	20241126	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44350	1050	2	2.42	39910548000	892077	32.25	43700	46250	42600	56200	30350	43300	44741.17	2.93	3489	52200	47750	42600	38150	33000	49975	40375	493	12900	5000	26840	50	1	9858379	4372	16.67	0.98	12	9.05	2661.00	45192.00	74500	20240513	-40.47	16500	20231117	168.79	74500	-40.47	20240513	19000	133.42	20240116	74500	-40.47	20240513	18510	139.60	20231128	2.33	N	000500	5000	492 억	288424	N	N	369	N	N
31	20241126	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44500	1200	2	2.77	37521865100	838227	30.30	43700	46250	42600	56200	30350	43300	44765.82	2.93	-5679	52200	47750	42600	38150	33000	49975	40375	493	12900	5000	26840	50	1	9858379	4387	16.72	0.98	12	8.50	2661.00	45192.00	74500	20240513	-40.27	16500	20231117	169.70	74500	-40.27	20240513	19000	134.21	20240116	74500	-40.27	20240513	18510	140.41	20231128	2.33	N	000500	5000	492 억	288424	N	N	369	N	N
32	20241126	100109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43850	550	2	1.27	18646848050	421000	15.22	43700	46250	42600	56200	30350	43300	44295.11	2.93	4746	52200	47750	42600	38150	33000	49975	40375	493	12900	5000	26840	50	1	9858379	4323	16.48	0.97	12	4.27	2661.00	45192.00	74500	20240513	-41.14	16500	20231117	165.76	74500	-41.14	20240513	19000	130.79	20240116	74500	-41.14	20240513	18510	136.90	20231128	2.33	N	000500	5000	492 억	288424	N	N	369	N	N
33	20241126	090109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44400	1100	2	2.54	2400066450	54482	1.97	43700	44800	43650	56200	30350	43300	44072.31	2.93	3311	52200	47750	42600	38150	33000	49975	40375	493	12900	5000	26840	50	1	9858379	4377	16.69	0.98	12	0.55	2661.00	45192.00	74500	20240513	-40.40	16500	20231117	169.09	74500	-40.40	20240513	19000	133.68	20240116	74500	-40.40	20240513	18510	139.87	20231128	2.33	N	000500	5000	492 억	288424	N	N	369	N	N
34	20241125	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43300	5350	2	14.10	118741688550	2730805	1020.55	37800	47050	37450	49300	26600	37950	43482.98	3.35	-37087	40583	39266	38383	37066	36183	38825	36625	493	11350	5000	23520	50	1	9858379	4269	16.27	0.96	12	27.70	2661.00	45192.00	74500	20240513	-41.88	16450	20231116	163.22	74500	-41.88	20240513	19000	127.89	20240116	74500	-41.88	20240513	18510	133.93	20231128	2.24	N	000500	5000	492 억	330017	N	N	369	N	N
35	20241125	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44300	6350	2	16.73	109735871850	2523236	942.98	37800	47050	37450	49300	26600	37950	43490.59	3.35	-54231	40583	39266	38383	37066	36183	38825	36625	493	11350	5000	23520	50	1	9858379	4367	16.65	0.98	12	25.59	2661.00	45192.00	74500	20240513	-40.54	16450	20231116	169.30	74500	-40.54	20240513	19000	133.16	20240116	74500	-40.54	20240513	18510	139.33	20231128	2.24	N	000500	5000	492 억	330017	N	N	1	N	N
36	20241125	140109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45250	7300	2	19.24	56641146200	1351443	505.06	37800	45300	37450	49300	26600	37950	41912.21	3.35	-47480	40583	39266	38383	37066	36183	38825	36625	493	11350	5000	23520	50	1	9858379	4461	17.00	1.00	12	13.71	2661.00	45192.00	74500	20240513	-39.26	16450	20231116	175.08	74500	-39.26	20240513	19000	138.16	20240116	74500	-39.26	20240513	18510	144.46	20231128	2.24	N	000500	5000	492 억	330017	N	N	1	N	N
37	20241125	130109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	-150	5	-0.40	4158357950	109395	40.88	37800	38500	37600	49300	26600	37950	38012.44	3.35	-12403	40583	39266	38383	37066	36183	38825	36625	493	11350	5000	23520	50	1	9858379	3726	14.21	0.84	12	1.11	2661.00	45192.00	74500	20240513	-49.26	16450	20231116	129.79	74500	-49.26	20240513	19000	98.95	20240116	74500	-49.26	20240513	18510	104.21	20231128	2.24	N	000500	5000	492 억	330017	N	N	1	N	N
38	20241125	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	250	2	0.66	3651564000	96054	35.90	37800	38500	37600	49300	26600	37950	38015.88	3.35	-8676	40583	39266	38383	37066	36183	38825	36625	493	11350	5000	23520	50	1	9858379	3766	14.36	0.85	12	0.97	2661.00	45192.00	74500	20240513	-48.72	16450	20231116	132.22	74500	-48.72	20240513	19000	101.05	20240116	74500	-48.72	20240513	18510	106.37	20231128	2.24	N	000500	5000	492 억	330017	N	N	1	N	N
39	20241125	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	250	2	0.66	3307362650	87018	32.52	37800	38500	37600	49300	26600	37950	38007.94	3.35	-8753	40583	39266	38383	37066	36183	38825	36625	493	11350	5000	23520	50	1	9858379	3766	14.36	0.85	12	0.88	2661.00	45192.00	74500	20240513	-48.72	16450	20231116	132.22	74500	-48.72	20240513	19000	101.05	20240116	74500	-48.72	20240513	18510	106.37	20231128	2.24	N	000500	5000	492 억	330017	N	N	1	N	N
40	20241125	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	-50	5	-0.13	2600152550	68445	25.58	37800	38500	37600	49300	26600	37950	37989.05	3.35	-6989	40583	39266	38383	37066	36183	38825	36625	493	11350	5000	23520	50	1	9858379	3736	14.24	0.84	12	0.69	2661.00	45192.00	74500	20240513	-49.13	16450	20231116	130.40	74500	-49.13	20240513	19000	99.47	20240116	74500	-49.13	20240513	18510	104.75	20231128	2.24	N	000500	5000	492 억	330017	N	N	1	N	N
41	20241125	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	0	3	0.00	444691900	11729	4.38	37800	38300	37800	49300	26600	37950	37913.23	3.35	3255	40583	39266	38383	37066	36183	38825	36625	493	11350	5000	23520	50	1	9858379	3741	14.26	0.84	12	0.12	2661.00	45192.00	74500	20240513	-49.06	16450	20231116	130.70	74500	-49.06	20240513	19000	99.74	20240116	74500	-49.06	20240513	18510	105.02	20231128	2.24	N	000500	5000	492 억	330017	N	N	1	N	N
42	20241122	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	-350	5	-0.91	10056599250	259160	80.68	38350	39700	37500	49750	26850	38300	38809.08	3.44	-11995	43700	41000	39500	36800	35300	40250	36050	493	11450	5000	23740	50	1	9858379	3741	14.26	0.84	12	2.63	2661.00	45192.00	74500	20240513	-49.06	16330	20231115	132.39	74500	-49.06	20240513	19000	99.74	20240116	74500	-49.06	20240513	17540	116.36	20231122	1.66	N	000500	5000	492 억	339207	N	N	1	N	N
43	20241122	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	-100	5	-0.26	9133513900	234877	73.12	38350	39700	37500	49750	26850	38300	38886.37	3.44	-16068	43700	41000	39500	36800	35300	40250	36050	493	11450	5000	23740	50	1	9858379	3766	14.36	0.85	12	2.38	2661.00	45192.00	74500	20240513	-48.72	16330	20231115	133.93	74500	-48.72	20240513	19000	101.05	20240116	74500	-48.72	20240513	17540	117.79	20231122	1.66	N	000500	5000	492 억	339207	N	N	0	N	N
44	20241122	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38600	300	2	0.78	8266473350	212206	66.06	38350	39700	37500	49750	26850	38300	38954.95	3.44	-17552	43700	41000	39500	36800	35300	40250	36050	493	11450	5000	23740	50	1	9858379	3805	14.51	0.85	12	2.15	2661.00	45192.00	74500	20240513	-48.19	16330	20231115	136.37	74500	-48.19	20240513	19000	103.16	20240116	74500	-48.19	20240513	17540	120.07	20231122	1.66	N	000500	5000	492 억	339207	N	N	0	N	N
45	20241122	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39200	900	2	2.35	7352097800	188640	58.73	38350	39700	37500	49750	26850	38300	38974.22	3.44	-15356	43700	41000	39500	36800	35300	40250	36050	493	11450	5000	23740	50	1	9858379	3864	14.73	0.87	12	1.91	2661.00	45192.00	74500	20240513	-47.38	16330	20231115	140.05	74500	-47.38	20240513	19000	106.32	20240116	74500	-47.38	20240513	17540	123.49	20231122	1.66	N	000500	5000	492 억	339207	N	N	0	N	N
46	20241122	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39100	800	2	2.09	6915645450	177549	55.28	38350	39700	37500	49750	26850	38300	38950.63	3.44	-13335	43700	41000	39500	36800	35300	40250	36050	493	11450	5000	23740	50	1	9858379	3855	14.69	0.87	12	1.80	2661.00	45192.00	74500	20240513	-47.52	16330	20231115	139.44	74500	-47.52	20240513	19000	105.79	20240116	74500	-47.52	20240513	17540	122.92	20231122	1.66	N	000500	5000	492 억	339207	N	N	0	N	N
47	20241122	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39450	1150	2	3.00	6048132150	155560	48.43	38350	39700	37500	49750	26850	38300	38879.74	3.44	-14491	43700	41000	39500	36800	35300	40250	36050	493	11450	5000	23740	50	1	9858379	3889	14.83	0.87	12	1.58	2661.00	45192.00	74500	20240513	-47.05	16330	20231115	141.58	74500	-47.05	20240513	19000	107.63	20240116	74500	-47.05	20240513	17540	124.91	20231122	1.66	N	000500	5000	492 억	339207	N	N	0	N	N
48	20241122	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39150	850	2	2.22	4466001550	115324	35.90	38350	39300	37500	49750	26850	38300	38725.69	3.44	-9617	43700	41000	39500	36800	35300	40250	36050	493	11450	5000	23740	50	1	9858379	3860	14.71	0.87	12	1.17	2661.00	45192.00	74500	20240513	-47.45	16330	20231115	139.74	74500	-47.45	20240513	19000	106.05	20240116	74500	-47.45	20240513	17540	123.20	20231122	1.66	N	000500	5000	492 억	339207	N	N	0	N	N
49	20241122	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38450	150	2	0.39	450717950	11742	3.66	38350	38700	38350	49750	26850	38300	38385.11	3.44	-1365	43700	41000	39500	36800	35300	40250	36050	493	11450	5000	23740	50	1	9858379	3791	14.45	0.85	12	0.12	2661.00	45192.00	74500	20240513	-48.39	16330	20231115	135.46	74500	-48.39	20240513	19000	102.37	20240116	74500	-48.39	20240513	17540	119.21	20231122	1.66	N	000500	5000	492 억	339207	N	N	0	N	N
50	20241121	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38300	-3350	5	-8.04	12442354300	312163	19.73	42000	42200	38000	54100	29200	41650	39861.91	3.36	10946	54116	47882	44766	38532	35416	46325	36975	493	12450	5000	25820	50	1	9858379	3776	14.39	0.85	12	3.17	2661.00	45192.00	74500	20240513	-48.59	15470	20231114	147.58	74500	-48.59	20240513	19000	101.58	20240116	74500	-48.59	20240513	17190	122.80	20231121	1.65	N	000500	5000	492 억	331109	N	N	52	N	N
51	20241121	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38250	-3400	5	-8.16	11557048000	289028	18.26	42000	42200	38000	54100	29200	41650	39985.75	3.36	11009	54116	47882	44766	38532	35416	46325	36975	493	12450	5000	25820	50	1	9858379	3771	14.37	0.85	12	2.93	2661.00	45192.00	74500	20240513	-48.66	15470	20231114	147.25	74500	-48.66	20240513	19000	101.32	20240116	74500	-48.66	20240513	17190	122.51	20231121	1.65	N	000500	5000	492 억	331109	N	N	52	N	N
52	20241121	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38900	-2750	5	-6.60	8929010500	220819	13.95	42000	42200	38900	54100	29200	41650	40435.73	3.36	11209	54116	47882	44766	38532	35416	46325	36975	493	12450	5000	25820	50	1	9858379	3835	14.62	0.86	12	2.24	2661.00	45192.00	74500	20240513	-47.79	15470	20231114	151.45	74500	-47.79	20240513	19000	104.74	20240116	74500	-47.79	20240513	17190	126.29	20231121	1.65	N	000500	5000	492 억	331109	N	N	52	N	N
53	20241121	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39550	-2100	5	-5.04	7395531150	181767	11.49	42000	42200	39550	54100	29200	41650	40686.73	3.36	9744	54116	47882	44766	38532	35416	46325	36975	493	12450	5000	25820	50	1	9858379	3899	14.86	0.88	12	1.84	2661.00	45192.00	74500	20240513	-46.91	15470	20231114	155.66	74500	-46.91	20240513	19000	108.16	20240116	74500	-46.91	20240513	17190	130.08	20231121	1.65	N	000500	5000	492 억	331109	N	N	52	N	N
54	20241121	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40150	-1500	5	-3.60	6339674350	155289	9.81	42000	42200	39700	54100	29200	41650	40824.86	3.36	17886	54116	47882	44766	38532	35416	46325	36975	493	12450	5000	25820	50	1	9858379	3958	15.09	0.89	12	1.58	2661.00	45192.00	74500	20240513	-46.11	15470	20231114	159.53	74500	-46.11	20240513	19000	111.32	20240116	74500	-46.11	20240513	17190	133.57	20231121	1.65	N	000500	5000	492 억	331109	N	N	52	N	N
55	20241121	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39900	-1750	5	-4.20	5722557550	139934	8.84	42000	42200	39700	54100	29200	41650	40894.54	3.36	18391	54116	47882	44766	38532	35416	46325	36975	493	12450	5000	25820	50	1	9858379	3933	14.99	0.88	12	1.42	2661.00	45192.00	74500	20240513	-46.44	15470	20231114	157.92	74500	-46.44	20240513	19000	110.00	20240116	74500	-46.44	20240513	17190	132.11	20231121	1.65	N	000500	5000	492 억	331109	N	N	52	N	N
56	20241121	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40850	-800	5	-1.92	4115035650	99947	6.32	42000	42200	40300	54100	29200	41650	41172.04	3.36	15440	54116	47882	44766	38532	35416	46325	36975	493	12450	5000	25820	50	1	9858379	4027	15.35	0.90	12	1.01	2661.00	45192.00	74500	20240513	-45.17	15470	20231114	164.06	74500	-45.17	20240513	19000	115.00	20240116	74500	-45.17	20240513	17190	137.64	20231121	1.65	N	000500	5000	492 억	331109	N	N	52	N	N
57	20241121	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41400	-250	5	-0.60	391673750	9367	0.59	42000	42050	41350	54100	29200	41650	41814.71	3.36	-2345	54116	47882	44766	38532	35416	46325	36975	493	12450	5000	25820	50	1	9858379	4081	15.56	0.92	12	0.10	2661.00	45192.00	74500	20240513	-44.43	15470	20231114	167.61	74500	-44.43	20240513	19000	117.89	20240116	74500	-44.43	20240513	17190	140.84	20231121	1.65	N	000500	5000	492 억	331109	N	N	52	N	N
58	20241120	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41650	-2250	5	-5.13	72499864150	1567032	613.17	46450	51000	41650	57000	30750	43900	46270.44	4.40	-103131	50933	47416	40383	36866	29833	49175	38625	493	13100	5000	27210	50	1	9858379	4106	15.65	0.92	12	15.90	2661.00	45192.00	74500	20240513	-44.09	15470	20231114	169.23	74500	-44.09	20240513	19000	119.21	20240116	74500	-44.09	20240513	16640	150.30	20231120	1.65	N	000500	5000	492 억	433932	N	N	52	N	N
59	20241120	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42500	-1400	5	-3.19	69888305700	1504709	588.79	46450	51000	41950	57000	30750	43900	46446.39	4.40	-109012	50933	47416	40383	36866	29833	49175	38625	493	13100	5000	27210	50	1	9858379	4190	15.97	0.94	12	15.26	2661.00	45192.00	74500	20240513	-42.95	15470	20231114	174.73	74500	-42.95	20240513	19000	123.68	20240116	74500	-42.95	20240513	16640	155.41	20231120	1.65	N	000500	5000	492 억	433932	N	N	26	N	N
60	20241120	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44200	300	2	0.68	64410839600	1377362	538.96	46450	51000	43850	57000	30750	43900	46763.92	4.40	-121304	50933	47416	40383	36866	29833	49175	38625	493	13100	5000	27210	50	1	9858379	4357	16.61	0.98	12	13.97	2661.00	45192.00	74500	20240513	-40.67	15470	20231114	185.71	74500	-40.67	20240513	19000	132.63	20240116	74500	-40.67	20240513	16640	165.62	20231120	1.65	N	000500	5000	492 억	433932	N	N	26	N	N
61	20241120	130109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44100	200	2	0.46	63109176650	1347832	527.40	46450	51000	43850	57000	30750	43900	46822.73	4.40	-124403	50933	47416	40383	36866	29833	49175	38625	493	13100	5000	27210	50	1	9858379	4348	16.57	0.98	12	13.67	2661.00	45192.00	74500	20240513	-40.81	15470	20231114	185.07	74500	-40.81	20240513	19000	132.11	20240116	74500	-40.81	20240513	16640	165.02	20231120	1.65	N	000500	5000	492 억	433932	N	N	26	N	N
62	20241120	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44250	350	2	0.80	61560243000	1312836	513.71	46450	51000	43850	57000	30750	43900	46891.04	4.40	-125091	50933	47416	40383	36866	29833	49175	38625	493	13100	5000	27210	50	1	9858379	4362	16.63	0.98	12	13.32	2661.00	45192.00	74500	20240513	-40.60	15470	20231114	186.04	74500	-40.60	20240513	19000	132.89	20240116	74500	-40.60	20240513	16640	165.93	20231120	1.65	N	000500	5000	492 억	433932	N	N	26	N	N
63	20241120	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44100	200	2	0.46	59885913600	1274904	498.86	46450	51000	43850	57000	30750	43900	46972.88	4.40	-123266	50933	47416	40383	36866	29833	49175	38625	493	13100	5000	27210	50	1	9858379	4348	16.57	0.98	12	12.93	2661.00	45192.00	74500	20240513	-40.81	15470	20231114	185.07	74500	-40.81	20240513	19000	132.11	20240116	74500	-40.81	20240513	16640	165.02	20231120	1.65	N	000500	5000	492 억	433932	N	N	26	N	N
64	20241120	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44200	300	2	0.68	56258448750	1192574	466.65	46450	51000	43850	57000	30750	43900	47173.97	4.40	-116766	50933	47416	40383	36866	29833	49175	38625	493	13100	5000	27210	50	1	9858379	4357	16.61	0.98	12	12.10	2661.00	45192.00	74500	20240513	-40.67	15470	20231114	185.71	74500	-40.67	20240513	19000	132.63	20240116	74500	-40.67	20240513	16640	165.62	20231120	1.65	N	000500	5000	492 억	433932	N	N	26	N	N
65	20241120	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51000	7100	2	16.17	11373532700	236416	92.51	46450	51000	46450	57000	30750	43900	48108.13	4.40	-5964	50933	47416	40383	36866	29833	49175	38625	493	13100	5000	27210	100	1	9858379	5028	19.17	1.13	12	2.40	2661.00	45192.00	74500	20240513	-31.54	15470	20231114	229.67	74500	-31.54	20240513	19000	168.42	20240116	74500	-31.54	20240513	16640	206.49	20231120	1.65	N	000500	5000	492 억	433932	Y	N	26	N	N
66	20241119	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43900	10100	1	29.88	10355081750	253936	410.98	33350	43900	33350	43900	23700	33800	40769.84	4.42	-1411	35533	34666	33983	33116	32433	35100	33550	493	10100	5000	20950	50	1	9858379	4328	16.50	0.97	12	2.58	2661.00	45192.00	74500	20240513	-41.07	15470	20231114	183.78	74500	-41.07	20240513	19000	131.05	20240116	74500	-41.07	20240513	16640	163.82	20231120	1.63	N	000500	5000	492 억	435446	N	N	26	N	N
67	20241119	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43900	10100	1	29.88	9531781150	235182	380.63	33350	43900	33350	43900	23700	33800	40529.38	4.42	-1363	35533	34666	33983	33116	32433	35100	33550	493	10100	5000	20950	50	1	9858379	4328	16.50	0.97	12	2.39	2661.00	45192.00	74500	20240513	-41.07	15470	20231114	183.78	74500	-41.07	20240513	19000	131.05	20240116	74500	-41.07	20240513	16640	163.82	20231120	1.63	N	000500	5000	492 억	435446	N	N	4	N	N
68	20241119	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	34000	200	2	0.59	1588642800	46689	75.56	33350	34600	33350	43900	23700	33800	34026.06	4.42	5346	35533	34666	33983	33116	32433	35100	33550	493	10100	5000	20950	50	1	9858379	3352	12.78	0.75	12	0.47	2661.00	45192.00	74500	20240513	-54.36	15470	20231114	119.78	74500	-54.36	20240513	19000	78.95	20240116	74500	-54.36	20240513	16640	104.33	20231120	1.63	N	000500	5000	492 억	435446	N	N	4	N	N
69	20241119	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	34150	350	2	1.04	1360186000	39993	64.73	33350	34600	33350	43900	23700	33800	34010.60	4.42	2351	35533	34666	33983	33116	32433	35100	33550	493	10100	5000	20950	50	1	9858379	3367	12.83	0.76	12	0.41	2661.00	45192.00	74500	20240513	-54.16	15470	20231114	120.75	74500	-54.16	20240513	19000	79.74	20240116	74500	-54.16	20240513	16640	105.23	20231120	1.63	N	000500	5000	492 억	435446	N	N	4	N	N
70	20241119	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	34000	200	2	0.59	1145969550	33697	54.54	33350	34600	33350	43900	23700	33800	34008.06	4.42	-430	35533	34666	33983	33116	32433	35100	33550	493	10100	5000	20950	50	1	9858379	3352	12.78	0.75	12	0.34	2661.00	45192.00	74500	20240513	-54.36	15470	20231114	119.78	74500	-54.36	20240513	19000	78.95	20240116	74500	-54.36	20240513	16640	104.33	20231120	1.63	N	000500	5000	492 억	435446	N	N	4	N	N
71	20241119	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	33950	150	2	0.44	1010082150	29699	48.07	33350	34600	33350	43900	23700	33800	34010.65	4.42	-3172	35533	34666	33983	33116	32433	35100	33550	493	10100	5000	20950	50	1	9858379	3347	12.76	0.75	12	0.30	2661.00	45192.00	74500	20240513	-54.43	15470	20231114	119.46	74500	-54.43	20240513	19000	78.68	20240116	74500	-54.43	20240513	16640	104.03	20231120	1.63	N	000500	5000	492 억	435446	N	N	4	N	N
72	20241119	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	33950	150	2	0.44	533715700	15756	25.50	33350	34400	33350	43900	23700	33800	33873.81	4.42	-4602	35533	34666	33983	33116	32433	35100	33550	493	10100	5000	20950	50	1	9858379	3347	12.76	0.75	12	0.16	2661.00	45192.00	74500	20240513	-54.43	15470	20231114	119.46	74500	-54.43	20240513	19000	78.68	20240116	74500	-54.43	20240513	16640	104.03	20231120	1.63	N	000500	5000	492 억	435446	N	N	4	N	N
73	20241119	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	33600	-200	5	-0.59	27570850	826	1.34	33350	33600	33350	43900	23700	33800	33378.75	4.42	266	35533	34666	33983	33116	32433	35100	33550	493	10100	5000	20950	50	1	9858379	3312	12.63	0.74	12	0.01	2661.00	45192.00	74500	20240513	-54.90	15470	20231114	117.19	74500	-54.90	20240513	19000	76.84	20240116	74500	-54.90	20240513	16640	101.92	20231120	1.63	N	000500	5000	492 억	435446	N	N	4	N	N
74	20241118	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	33800	-700	5	-2.03	2078095650	61238	72.24	33650	34850	33300	44850	24150	34500	33934.51	4.51	-8587	36500	35500	34500	33500	32500	35000	33000	493	10350	5000	21390	50	1	9858379	3332	12.70	0.75	12	0.62	2661.00	45192.00	74500	20240513	-54.63	15470	20231114	118.49	74500	-54.63	20240513	19000	77.89	20240116	74500	-54.63	20240513	16640	103.12	20231120	1.71	N	000500	5000	492 억	444629	N	N	4	N	N
75	20241118	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	33800	-700	5	-2.03	1947965650	57377	67.68	33650	34850	33300	44850	24150	34500	33950.05	4.51	-9458	36500	35500	34500	33500	32500	35000	33000	493	10350	5000	21390	50	1	9858379	3332	12.70	0.75	12	0.58	2661.00	45192.00	74500	20240513	-54.63	15470	20231114	118.49	74500	-54.63	20240513	19000	77.89	20240116	74500	-54.63	20240513	16640	103.12	20231120	1.71	N	000500	5000	492 억	444629	N	N	284	N	N
76	20241118	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	33650	-850	5	-2.46	1644727200	48355	57.04	33650	34850	33300	44850	24150	34500	34013.34	4.51	-8251	36500	35500	34500	33500	32500	35000	33000	493	10350	5000	21390	50	1	9858379	3317	12.65	0.74	12	0.49	2661.00	45192.00	74500	20240513	-54.83	15470	20231114	117.52	74500	-54.83	20240513	19000	77.11	20240116	74500	-54.83	20240513	16640	102.22	20231120	1.71	N	000500	5000	492 억	444629	N	N	284	N	N
77	20241118	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	33750	-750	5	-2.17	1360469000	39898	47.06	33650	34850	33300	44850	24150	34500	34098.42	4.51	-6613	36500	35500	34500	33500	32500	35000	33000	493	10350	5000	21390	50	1	9858379	3327	12.68	0.75	12	0.40	2661.00	45192.00	74500	20240513	-54.70	15470	20231114	118.16	74500	-54.70	20240513	19000	77.63	20240116	74500	-54.70	20240513	16640	102.82	20231120	1.71	N	000500	5000	492 억	444629	N	N	284	N	N
78	20241118	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	34250	-250	5	-0.72	1193595250	34982	41.26	33650	34850	33300	44850	24150	34500	34120.00	4.51	-4805	36500	35500	34500	33500	32500	35000	33000	493	10350	5000	21390	50	1	9858379	3376	12.87	0.76	12	0.35	2661.00	45192.00	74500	20240513	-54.03	15470	20231114	121.40	74500	-54.03	20240513	19000	80.26	20240116	74500	-54.03	20240513	16640	105.83	20231120	1.71	N	000500	5000	492 억	444629	N	N	284	N	N
79	20241118	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	34250	-250	5	-0.72	1066561850	31275	36.89	33650	34850	33300	44850	24150	34500	34102.38	4.51	-5271	36500	35500	34500	33500	32500	35000	33000	493	10350	5000	21390	50	1	9858379	3376	12.87	0.76	12	0.32	2661.00	45192.00	74500	20240513	-54.03	15470	20231114	121.40	74500	-54.03	20240513	19000	80.26	20240116	74500	-54.03	20240513	16640	105.83	20231120	1.71	N	000500	5000	492 억	444629	N	N	284	N	N
80	20241118	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	34600	100	2	0.29	825019750	24273	28.63	33650	34700	33300	44850	24150	34500	33988.67	4.51	-4179	36500	35500	34500	33500	32500	35000	33000	493	10350	5000	21390	50	1	9858379	3411	13.00	0.77	12	0.25	2661.00	45192.00	74500	20240513	-53.56	15470	20231114	123.66	74500	-53.56	20240513	19000	82.11	20240116	74500	-53.56	20240513	16640	107.93	20231120	1.71	N	000500	5000	492 억	444629	N	N	284	N	N
81	20241118	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	33750	-750	5	-2.17	73498750	2183	2.58	33650	34200	33650	44850	24150	34500	33659.06	4.51	427	36500	35500	34500	33500	32500	35000	33000	493	10350	5000	21390	50	1	9858379	3327	12.68	0.75	12	0.02	2661.00	45192.00	74500	20240513	-54.70	15470	20231114	118.16	74500	-54.70	20240513	19000	77.63	20240116	74500	-54.70	20240513	16640	102.82	20231120	1.71	N	000500	5000	492 억	444629	N	N	284	N	N
82	20241115	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	34500	-1250	5	-3.50	2871365600	84021	82.69	34750	35500	33500	46450	25050	35750	34174.24	4.69	-18082	37750	36750	35300	34300	32850	37250	34800	493	10700	5000	22160	50	1	9858379	3401	12.97	0.76	12	0.85	2661.00	45192.00	74500	20240513	-53.69	15470	20231114	123.01	74500	-53.69	20240513	19000	81.58	20240116	74500	-53.69	20240513	16330	111.27	20231115	1.74	N	000500	5000	492 억	462805	N	N	284	N	N
83	20241115	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	34400	-1350	5	-3.78	2687090400	78671	77.42	34750	35500	33500	46450	25050	35750	34156.05	4.69	-15841	37750	36750	35300	34300	32850	37250	34800	493	10700	5000	22160	50	1	9858379	3391	12.93	0.76	12	0.80	2661.00	45192.00	74500	20240513	-53.83	15470	20231114	122.37	74500	-53.83	20240513	19000	81.05	20240116	74500	-53.83	20240513	16330	110.66	20231115	1.74	N	000500	5000	492 억	462805	N	N	165	N	N
84	20241115	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	34150	-1600	5	-4.48	2456531150	71958	70.82	34750	35500	33500	46450	25050	35750	34138.40	4.69	-15889	37750	36750	35300	34300	32850	37250	34800	493	10700	5000	22160	50	1	9858379	3367	12.83	0.76	12	0.73	2661.00	45192.00	74500	20240513	-54.16	15470	20231114	120.75	74500	-54.16	20240513	19000	79.74	20240116	74500	-54.16	20240513	16330	109.12	20231115	1.74	N	000500	5000	492 억	462805	N	N	165	N	N
85	20241115	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	34150	-1600	5	-4.48	2144046450	62805	61.81	34750	35500	33500	46450	25050	35750	34138.15	4.69	-11059	37750	36750	35300	34300	32850	37250	34800	493	10700	5000	22160	50	1	9858379	3367	12.83	0.76	12	0.64	2661.00	45192.00	74500	20240513	-54.16	15470	20231114	120.75	74500	-54.16	20240513	19000	79.74	20240116	74500	-54.16	20240513	16330	109.12	20231115	1.74	N	000500	5000	492 억	462805	N	N	165	N	N
86	20241115	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	33850	-1900	5	-5.31	1878897500	55011	54.14	34750	35500	33500	46450	25050	35750	34154.94	4.69	-10990	37750	36750	35300	34300	32850	37250	34800	493	10700	5000	22160	50	1	9858379	3337	12.72	0.75	12	0.56	2661.00	45192.00	74500	20240513	-54.56	15470	20231114	118.81	74500	-54.56	20240513	19000	78.16	20240116	74500	-54.56	20240513	16330	107.29	20231115	1.74	N	000500	5000	492 억	462805	N	N	165	N	N
87	20241115	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	34000	-1750	5	-4.90	1536386950	44896	44.18	34750	35500	33500	46450	25050	35750	34221.02	4.69	-8425	37750	36750	35300	34300	32850	37250	34800	493	10700	5000	22160	50	1	9858379	3352	12.78	0.75	12	0.46	2661.00	45192.00	74500	20240513	-54.36	15470	20231114	119.78	74500	-54.36	20240513	19000	78.95	20240116	74500	-54.36	20240513	16330	108.21	20231115	1.74	N	000500	5000	492 억	462805	N	N	165	N	N
88	20241115	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	33650	-2100	5	-5.87	1151441300	33468	32.94	34750	35500	33600	46450	25050	35750	34404.25	4.69	-5780	37750	36750	35300	34300	32850	37250	34800	493	10700	5000	22160	50	1	9858379	3317	12.65	0.74	12	0.34	2661.00	45192.00	74500	20240513	-54.83	15470	20231114	117.52	74500	-54.83	20240513	19000	77.11	20240116	74500	-54.83	20240513	16330	106.06	20231115	1.74	N	000500	5000	492 억	462805	N	N	165	N	N
89	20241115	090121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35450	-300	5	-0.84	79174350	2251	2.22	34750	35500	34700	46450	25050	35750	35172.97	4.69	-161	37750	36750	35300	34300	32850	37250	34800	493	10700	5000	22160	50	1	9858379	3495	13.32	0.78	12	0.02	2661.00	45192.00	74500	20240513	-52.42	15470	20231114	129.15	74500	-52.42	20240513	19000	86.58	20240116	74500	-52.42	20240513	16330	117.09	20231115	1.74	N	000500	5000	492 억	462805	N	N	165	N	N
90	20241114	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36000	2250	2	6.67	3235535200	91228	74.21	33850	36300	33850	43850	23650	33750	35466.51	4.64	4485	37250	35500	34450	32700	31650	34975	32175	493	10100	5000	20920	50	1	9858379	3549	13.53	0.80	12	0.93	2661.00	45192.00	74500	20240513	-51.68	15470	20231114	132.71	74500	-51.68	20240513	19000	89.47	20240116	74500	-51.68	20240513	15470	132.71	20231114	1.88	N	000500	5000	492 억	457870	N	N	67	N	N
91	20241114	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35850	2100	2	6.22	2951307400	83337	67.79	33850	36050	33850	43850	23650	33750	35414.17	4.64	4411	37250	35500	34450	32700	31650	34975	32175	493	10100	5000	20920	50	1	9858379	3534	13.47	0.79	12	0.85	2661.00	45192.00	74500	20240513	-51.88	15470	20231114	131.74	74500	-51.88	20240513	19000	88.68	20240116	74500	-51.88	20240513	15470	131.74	20231114	1.88	N	000500	5000	492 억	457870	N	N	67	N	N
92	20241114	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35700	1950	2	5.78	2658012800	75151	61.14	33850	36050	33850	43850	23650	33750	35369.00	4.64	5926	37250	35500	34450	32700	31650	34975	32175	493	10100	5000	20920	50	1	9858379	3519	13.42	0.79	12	0.76	2661.00	45192.00	74500	20240513	-52.08	15470	20231114	130.77	74500	-52.08	20240513	19000	87.89	20240116	74500	-52.08	20240513	15470	130.77	20231114	1.88	N	000500	5000	492 억	457870	N	N	67	N	N
93	20241114	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35800	2050	2	6.07	2417031200	68413	55.65	33850	36050	33850	43850	23650	33750	35330.04	4.64	7919	37250	35500	34450	32700	31650	34975	32175	493	10100	5000	20920	50	1	9858379	3529	13.45	0.79	12	0.69	2661.00	45192.00	74500	20240513	-51.95	15470	20231114	131.42	74500	-51.95	20240513	19000	88.42	20240116	74500	-51.95	20240513	15470	131.42	20231114	1.88	N	000500	5000	492 억	457870	N	N	67	N	N
94	20241114	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35900	2150	2	6.37	2158026450	61202	49.79	33850	36000	33850	43850	23650	33750	35260.77	4.64	7667	37250	35500	34450	32700	31650	34975	32175	493	10100	5000	20920	50	1	9858379	3539	13.49	0.79	12	0.62	2661.00	45192.00	74500	20240513	-51.81	15470	20231114	132.06	74500	-51.81	20240513	19000	88.95	20240116	74500	-51.81	20240513	15470	132.06	20231114	1.88	N	000500	5000	492 억	457870	N	N	67	N	N
95	20241114	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35800	2050	2	6.07	1573271000	44802	36.45	33850	36000	33850	43850	23650	33750	35116.15	4.64	4366	37250	35500	34450	32700	31650	34975	32175	493	10100	5000	20920	50	1	9858379	3529	13.45	0.79	12	0.45	2661.00	45192.00	74500	20240513	-51.95	15470	20231114	131.42	74500	-51.95	20240513	19000	88.42	20240116	74500	-51.95	20240513	15470	131.42	20231114	1.88	N	000500	5000	492 억	457870	N	N	67	N	N
96	20241114	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	34450	700	2	2.07	151049200	4420	3.60	33850	34450	33850	43850	23650	33750	34174.22	4.64	-434	37250	35500	34450	32700	31650	34975	32175	493	10100	5000	20920	50	1	9858379	3396	12.95	0.76	12	0.04	2661.00	45192.00	74500	20240513	-53.76	15470	20231114	122.69	74500	-53.76	20240513	19000	81.32	20240116	74500	-53.76	20240513	15470	122.69	20231114	1.88	N	000500	5000	492 억	457870	N	N	67	N	N
97	20241114	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	33750	0	3	0.00	0	0	0.00	0	0	0	43850	23650	33750	0.00	4.64	0	37250	35500	34450	32700	31650	34975	32175	493	10100	5000	20920	50	1	9858379	3327	12.68	0.75	12	0.00	2661.00	45192.00	74500	20240513	-54.70	15470	20231114	118.16	74500	-54.70	20240513	19000	77.63	20240116	74500	-54.70	20240513	15470	118.16	20231114	1.88	N	000500	5000	492 억	457870	N	N	67	N	N
98	20241112	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36400	-4150	5	-10.23	6045169900	159759	202.18	40700	40800	36200	52700	28400	40550	37841.53	4.78	-30436	42150	41350	40700	39900	39250	41025	39575	493	12150	5000	25140	50	1	9858379	3588	13.68	0.81	12	1.62	2661.00	45192.00	74500	20240513	-51.14	15298	20231106	137.94	74500	-51.14	20240513	19000	91.58	20240116	74500	-51.14	20240513	15470	135.29	20231114	1.86	N	000500	5000	492 억	470923	N	N	195	N	N
99	20241112	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36250	-4300	5	-10.60	5766579450	152088	192.48	40700	40800	36200	52700	28400	40550	37916.07	4.78	-30789	42150	41350	40700	39900	39250	41025	39575	493	12150	5000	25140	50	1	9858379	3574	13.62	0.80	12	1.54	2661.00	45192.00	74500	20240513	-51.34	15298	20231106	136.96	74500	-51.34	20240513	19000	90.79	20240116	74500	-51.34	20240513	15470	134.32	20231114	1.86	N	000500	5000	492 억	470923	N	N	314	N	N
100	20241112	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37050	-3500	5	-8.63	4873142000	127758	161.68	40700	40800	37000	52700	28400	40550	38143.54	4.78	-23477	42150	41350	40700	39900	39250	41025	39575	493	12150	5000	25140	50	1	9858379	3653	13.92	0.82	12	1.30	2661.00	45192.00	74500	20240513	-50.27	15298	20231106	142.19	74500	-50.27	20240513	19000	95.00	20240116	74500	-50.27	20240513	15470	139.50	20231114	1.86	N	000500	5000	492 억	470923	N	N	314	N	N
101	20241112	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37250	-3300	5	-8.14	4388969800	114714	145.18	40700	40800	37100	52700	28400	40550	38260.11	4.78	-20735	42150	41350	40700	39900	39250	41025	39575	493	12150	5000	25140	50	1	9858379	3672	14.00	0.82	12	1.16	2661.00	45192.00	74500	20240513	-50.00	15298	20231106	143.50	74500	-50.00	20240513	19000	96.05	20240116	74500	-50.00	20240513	15470	140.79	20231114	1.86	N	000500	5000	492 억	470923	N	N	314	N	N
102	20241112	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	-2900	5	-7.15	3518685800	91502	115.80	40700	40800	37550	52700	28400	40550	38454.74	4.78	-9915	42150	41350	40700	39900	39250	41025	39575	493	12150	5000	25140	50	1	9858379	3712	14.15	0.83	12	0.93	2661.00	45192.00	74500	20240513	-49.46	15298	20231106	146.11	74500	-49.46	20240513	19000	98.16	20240116	74500	-49.46	20240513	15470	143.37	20231114	1.86	N	000500	5000	492 억	470923	N	N	314	N	N
103	20241112	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	-2550	5	-6.29	2770555700	71704	90.75	40700	40800	37600	52700	28400	40550	38638.79	4.78	-1642	42150	41350	40700	39900	39250	41025	39575	493	12150	5000	25140	50	1	9858379	3746	14.28	0.84	12	0.73	2661.00	45192.00	74500	20240513	-48.99	15298	20231106	148.40	74500	-48.99	20240513	19000	100.00	20240116	74500	-48.99	20240513	15470	145.64	20231114	1.86	N	000500	5000	492 억	470923	N	N	314	N	N
104	20241112	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	-2350	5	-5.80	2050919100	52880	66.92	40700	40800	37600	52700	28400	40550	38784.40	4.78	4955	42150	41350	40700	39900	39250	41025	39575	493	12150	5000	25140	50	1	9858379	3766	14.36	0.85	12	0.54	2661.00	45192.00	74500	20240513	-48.72	15298	20231106	149.71	74500	-48.72	20240513	19000	101.05	20240116	74500	-48.72	20240513	15470	146.93	20231114	1.86	N	000500	5000	492 억	470923	N	N	314	N	N
105	20241112	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40800	250	2	0.62	43691250	1073	1.36	40700	40800	40700	52700	28400	40550	40718.78	4.78	-636	42150	41350	40700	39900	39250	41025	39575	493	12150	5000	25140	50	1	9858379	4022	15.33	0.90	12	0.01	2661.00	45192.00	74500	20240513	-45.23	15298	20231106	166.70	74500	-45.23	20240513	19000	114.74	20240116	74500	-45.23	20240513	15470	163.74	20231114	1.86	N	000500	5000	492 억	470923	N	N	314	N	N
106	20241111	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40550	-1000	5	-2.41	3196608000	78691	73.93	41100	41500	40050	54000	29100	41550	40622.35	4.65	11958	44650	43100	42050	40500	39450	42575	39975	493	12450	5000	25760	50	1	9858379	3998	15.24	0.90	12	0.80	2661.00	45192.00	74500	20240513	-45.57	15298	20231106	165.07	74500	-45.57	20240513	19000	113.42	20240116	74500	-45.57	20240513	15470	162.12	20231114	2.48	N	000500	5000	492 억	458012	N	N	314	N	N
107	20241111	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40650	-900	5	-2.17	3021289500	74372	69.87	41100	41500	40050	54000	29100	41550	40624.02	4.65	11533	44650	43100	42050	40500	39450	42575	39975	493	12450	5000	25760	50	1	9858379	4007	15.28	0.90	12	0.75	2661.00	45192.00	74500	20240513	-45.44	15298	20231106	165.72	74500	-45.44	20240513	19000	113.95	20240116	74500	-45.44	20240513	15470	162.77	20231114	2.48	N	000500	5000	492 억	458012	N	N	7	N	N
108	20241111	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40200	-1350	5	-3.25	2698620900	66433	62.41	41100	41500	40050	54000	29100	41550	40621.69	4.65	12006	44650	43100	42050	40500	39450	42575	39975	493	12450	5000	25760	50	1	9858379	3963	15.11	0.89	12	0.67	2661.00	45192.00	74500	20240513	-46.04	15298	20231106	162.78	74500	-46.04	20240513	19000	111.58	20240116	74500	-46.04	20240513	15470	159.86	20231114	2.48	N	000500	5000	492 억	458012	N	N	7	N	N
109	20241111	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40100	-1450	5	-3.49	2399557200	59033	55.46	41100	41500	40050	54000	29100	41550	40647.73	4.65	8963	44650	43100	42050	40500	39450	42575	39975	493	12450	5000	25760	50	1	9858379	3953	15.07	0.89	12	0.60	2661.00	45192.00	74500	20240513	-46.17	15298	20231106	162.13	74500	-46.17	20240513	19000	111.05	20240116	74500	-46.17	20240513	15470	159.21	20231114	2.48	N	000500	5000	492 억	458012	N	N	7	N	N
110	20241111	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40350	-1200	5	-2.89	2059864200	50585	47.53	41100	41500	40150	54000	29100	41550	40720.85	4.65	6251	44650	43100	42050	40500	39450	42575	39975	493	12450	5000	25760	50	1	9858379	3978	15.16	0.89	12	0.51	2661.00	45192.00	74500	20240513	-45.84	15298	20231106	163.76	74500	-45.84	20240513	19000	112.37	20240116	74500	-45.84	20240513	15470	160.83	20231114	2.48	N	000500	5000	492 억	458012	N	N	7	N	N
111	20241111	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40400	-1150	5	-2.77	1776939750	43578	40.94	41100	41500	40150	54000	29100	41550	40776.07	4.65	4164	44650	43100	42050	40500	39450	42575	39975	493	12450	5000	25760	50	1	9858379	3983	15.18	0.89	12	0.44	2661.00	45192.00	74500	20240513	-45.77	15298	20231106	164.09	74500	-45.77	20240513	19000	112.63	20240116	74500	-45.77	20240513	15470	161.15	20231114	2.48	N	000500	5000	492 억	458012	N	N	7	N	N
112	20241111	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40600	-950	5	-2.29	1208182400	29515	27.73	41100	41500	40500	54000	29100	41550	40934.52	4.65	2388	44650	43100	42050	40500	39450	42575	39975	493	12450	5000	25760	50	1	9858379	4003	15.26	0.90	12	0.30	2661.00	45192.00	74500	20240513	-45.50	15298	20231106	165.39	74500	-45.50	20240513	19000	113.68	20240116	74500	-45.50	20240513	15470	162.44	20231114	2.48	N	000500	5000	492 억	458012	N	N	7	N	N
113	20241111	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41400	-150	5	-0.36	16362050	398	0.37	41100	41500	41100	54000	29100	41550	41110.68	4.65	-50	44650	43100	42050	40500	39450	42575	39975	493	12450	5000	25760	50	1	9858379	4081	15.56	0.92	12	0.00	2661.00	45192.00	74500	20240513	-44.43	15298	20231106	170.62	74500	-44.43	20240513	19000	117.89	20240116	74500	-44.43	20240513	15470	167.61	20231114	2.48	N	000500	5000	492 억	458012	N	N	7	N	N
114	20241108	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41550	-350	5	-0.84	4487082150	105774	126.28	42500	43600	41000	54400	29350	41900	42422.34	6.07	11616	43433	42666	41933	41166	40433	42300	40800	368	12500	5000	25970	50	1	7357946	3057	15.61	0.92	12	1.44	2661.00	45192.00	74500	20240513	-44.23	15279	20231101	171.94	74500	-44.23	20240513	19000	118.68	20240116	74500	-44.23	20240513	15470	168.58	20231114	2.55	N	000500	5000	367 억	446369	N	N	7	N	N
115	20241108	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41350	-550	5	-1.31	4340100800	102224	122.04	42500	43600	41000	54400	29350	41900	42456.77	6.07	11085	43433	42666	41933	41166	40433	42300	40800	368	12500	5000	25970	50	1	7357946	3043	15.54	0.91	12	1.39	2661.00	45192.00	74500	20240513	-44.50	15279	20231101	170.63	74500	-44.50	20240513	19000	117.63	20240116	74500	-44.50	20240513	15470	167.29	20231114	2.55	N	000500	5000	367 억	446369	N	N	1	N	N
116	20241108	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41600	-300	5	-0.72	3730380100	87427	104.38	42500	43600	41250	54400	29350	41900	42668.51	6.07	5206	43433	42666	41933	41166	40433	42300	40800	368	12500	5000	25970	50	1	7357946	3061	15.63	0.92	12	1.19	2661.00	45192.00	74500	20240513	-44.16	15279	20231101	172.27	74500	-44.16	20240513	19000	118.95	20240116	74500	-44.16	20240513	15470	168.91	20231114	2.55	N	000500	5000	367 억	446369	N	N	1	N	N
117	20241108	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42250	350	2	0.84	3335740850	77942	93.05	42500	43600	41750	54400	29350	41900	42797.73	6.07	4929	43433	42666	41933	41166	40433	42300	40800	368	12500	5000	25970	50	1	7357946	3109	15.88	0.93	12	1.06	2661.00	45192.00	74500	20240513	-43.29	15279	20231101	176.52	74500	-43.29	20240513	19000	122.37	20240116	74500	-43.29	20240513	15470	173.11	20231114	2.55	N	000500	5000	367 억	446369	N	N	1	N	N
118	20241108	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42100	200	2	0.48	3058979300	71345	85.18	42500	43600	42050	54400	29350	41900	42875.87	6.07	3901	43433	42666	41933	41166	40433	42300	40800	368	12500	5000	25970	50	1	7357946	3098	15.82	0.93	12	0.97	2661.00	45192.00	74500	20240513	-43.49	15279	20231101	175.54	74500	-43.49	20240513	19000	121.58	20240116	74500	-43.49	20240513	15470	172.14	20231114	2.55	N	000500	5000	367 억	446369	N	N	1	N	N
119	20241108	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42550	650	2	1.55	2685506650	62493	74.61	42500	43600	42150	54400	29350	41900	42972.92	6.07	2727	43433	42666	41933	41166	40433	42300	40800	368	12500	5000	25970	50	1	7357946	3131	15.99	0.94	12	0.85	2661.00	45192.00	74500	20240513	-42.89	15279	20231101	178.49	74500	-42.89	20240513	19000	123.95	20240116	74500	-42.89	20240513	15470	175.05	20231114	2.55	N	000500	5000	367 억	446369	N	N	1	N	N
120	20241108	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43550	1650	2	3.94	1950335150	45364	54.16	42500	43600	42150	54400	29350	41900	42993.02	6.07	6417	43433	42666	41933	41166	40433	42300	40800	368	12500	5000	25970	50	1	7357946	3204	16.37	0.96	12	0.62	2661.00	45192.00	74500	20240513	-41.54	15279	20231101	185.03	74500	-41.54	20240513	19000	129.21	20240116	74500	-41.54	20240513	15470	181.51	20231114	2.55	N	000500	5000	367 억	446369	N	N	1	N	N
121	20241108	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42150	250	2	0.60	48814600	1152	1.38	42500	42500	42150	54400	29350	41900	42373.78	6.07	49	43433	42666	41933	41166	40433	42300	40800	368	12500	5000	25970	50	1	7357946	3101	15.84	0.93	12	0.02	2661.00	45192.00	74500	20240513	-43.42	15279	20231101	175.87	74500	-43.42	20240513	19000	121.84	20240116	74500	-43.42	20240513	15470	172.46	20231114	2.55	N	000500	5000	367 억	446369	N	N	1	N	N
122	20241107	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41900	550	2	1.33	3489721700	83329	54.40	42100	42700	41200	53700	28950	41350	41879.44	6.23	-11826	43750	42550	41400	40200	39050	43150	40800	368	12350	5000	25630	50	1	7357946	3083	15.75	0.93	12	1.13	2661.00	45192.00	74500	20240513	-43.76	15184	20231031	175.95	74500	-43.76	20240513	19000	120.53	20240116	74500	-43.76	20240513	15470	170.85	20231114	2.56	N	000500	5000	367 억	458176	N	N	1	N	N
123	20241107	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41750	400	2	0.97	3335093600	79632	51.99	42100	42700	41200	53700	28950	41350	41881.96	6.23	-13285	43750	42550	41400	40200	39050	43150	40800	368	12350	5000	25630	50	1	7357946	3072	15.69	0.92	12	1.08	2661.00	45192.00	74500	20240513	-43.96	15184	20231031	174.96	74500	-43.96	20240513	19000	119.74	20240116	74500	-43.96	20240513	15470	169.88	20231114	2.56	N	000500	5000	367 억	458176	N	N	1000	N	N
124	20241107	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42000	650	2	1.57	3031148300	72378	47.25	42100	42700	41200	53700	28950	41350	41880.11	6.23	-12607	43750	42550	41400	40200	39050	43150	40800	368	12350	5000	25630	50	1	7357946	3090	15.78	0.93	12	0.98	2661.00	45192.00	74500	20240513	-43.62	15184	20231031	176.61	74500	-43.62	20240513	19000	121.05	20240116	74500	-43.62	20240513	15470	171.49	20231114	2.56	N	000500	5000	367 억	458176	N	N	1000	N	N
125	20241107	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42000	650	2	1.57	2734836300	65321	42.64	42100	42700	41200	53700	28950	41350	41868.40	6.23	-11697	43750	42550	41400	40200	39050	43150	40800	368	12350	5000	25630	50	1	7357946	3090	15.78	0.93	12	0.89	2661.00	45192.00	74500	20240513	-43.62	15184	20231031	176.61	74500	-43.62	20240513	19000	121.05	20240116	74500	-43.62	20240513	15470	171.49	20231114	2.56	N	000500	5000	367 억	458176	N	N	1000	N	N
126	20241107	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41650	300	2	0.73	2571171600	61404	40.09	42100	42700	41200	53700	28950	41350	41873.84	6.23	-13831	43750	42550	41400	40200	39050	43150	40800	368	12350	5000	25630	50	1	7357946	3065	15.65	0.92	12	0.83	2661.00	45192.00	74500	20240513	-44.09	15184	20231031	174.30	74500	-44.09	20240513	19000	119.21	20240116	74500	-44.09	20240513	15470	169.23	20231114	2.56	N	000500	5000	367 억	458176	N	N	1000	N	N
127	20241107	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41400	50	2	0.12	2427406200	57951	37.83	42100	42700	41200	53700	28950	41350	41888.10	6.23	-14425	43750	42550	41400	40200	39050	43150	40800	368	12350	5000	25630	50	1	7357946	3046	15.56	0.92	12	0.79	2661.00	45192.00	74500	20240513	-44.43	15184	20231031	172.66	74500	-44.43	20240513	19000	117.89	20240116	74500	-44.43	20240513	15470	167.61	20231114	2.56	N	000500	5000	367 억	458176	N	N	1000	N	N
128	20241107	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41800	450	2	1.09	2002602350	47760	31.18	42100	42700	41200	53700	28950	41350	41931.69	6.23	-11553	43750	42550	41400	40200	39050	43150	40800	368	12350	5000	25630	50	1	7357946	3076	15.71	0.92	12	0.65	2661.00	45192.00	74500	20240513	-43.89	15184	20231031	175.29	74500	-43.89	20240513	19000	120.00	20240116	74500	-43.89	20240513	15470	170.20	20231114	2.56	N	000500	5000	367 억	458176	N	N	1000	N	N
129	20241107	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41600	250	2	0.60	379664550	9049	5.91	42100	42150	41550	53700	28950	41350	41962.96	6.23	-4879	43750	42550	41400	40200	39050	43150	40800	368	12350	5000	25630	50	1	7357946	3061	15.63	0.92	12	0.12	2661.00	45192.00	74500	20240513	-44.16	15184	20231031	173.97	74500	-44.16	20240513	19000	118.95	20240116	74500	-44.16	20240513	15470	168.91	20231114	2.56	N	000500	5000	367 억	458176	N	N	1000	N	N
130	20241106	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41350	1500	2	3.76	6277216750	151467	207.83	40700	42600	40250	51800	27900	39850	41442.96	5.79	32399	42016	40932	39666	38582	37316	41475	39125	368	11950	5000	24700	50	1	7357946	3043	15.54	0.91	12	2.06	2661.00	45192.00	74500	20240513	-44.50	15184	20231031	172.33	74500	-44.50	20240513	19000	117.63	20240116	74500	-44.50	20240513	15470	167.29	20231114	2.57	N	000500	5000	367 억	426071	N	N	1000	N	N
131	20241106	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41250	1400	2	3.51	6049151350	145935	200.24	40700	42600	40250	51800	27900	39850	41451.00	5.79	31523	42016	40932	39666	38582	37316	41475	39125	368	11950	5000	24700	50	1	7357946	3035	15.50	0.91	12	1.98	2661.00	45192.00	74500	20240513	-44.63	15184	20231031	171.67	74500	-44.63	20240513	19000	117.11	20240116	74500	-44.63	20240513	15470	166.65	20231114	2.57	N	000500	5000	367 억	426071	N	N	92	N	N
132	20241106	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41050	1200	2	3.01	5550711500	133807	183.60	40700	42600	40250	51800	27900	39850	41482.97	5.79	31115	42016	40932	39666	38582	37316	41475	39125	368	11950	5000	24700	50	1	7357946	3020	15.43	0.91	12	1.82	2661.00	45192.00	74500	20240513	-44.90	15184	20231031	170.35	74500	-44.90	20240513	19000	116.05	20240116	74500	-44.90	20240513	15470	165.35	20231114	2.57	N	000500	5000	367 억	426071	N	N	92	N	N
133	20241106	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41050	1200	2	3.01	4904532400	118042	161.97	40700	42600	40250	51800	27900	39850	41549.05	5.79	32173	42016	40932	39666	38582	37316	41475	39125	368	11950	5000	24700	50	1	7357946	3020	15.43	0.91	12	1.60	2661.00	45192.00	74500	20240513	-44.90	15184	20231031	170.35	74500	-44.90	20240513	19000	116.05	20240116	74500	-44.90	20240513	15470	165.35	20231114	2.57	N	000500	5000	367 억	426071	N	N	92	N	N
134	20241106	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41800	1950	2	4.89	4170770500	100268	137.58	40700	42600	40250	51800	27900	39850	41596.23	5.79	27922	42016	40932	39666	38582	37316	41475	39125	368	11950	5000	24700	50	1	7357946	3076	15.71	0.92	12	1.36	2661.00	45192.00	74500	20240513	-43.89	15184	20231031	175.29	74500	-43.89	20240513	19000	120.00	20240116	74500	-43.89	20240513	15470	170.20	20231114	2.57	N	000500	5000	367 억	426071	N	N	92	N	N
135	20241106	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42100	2250	2	5.65	2633383700	63816	87.56	40700	42300	40250	51800	27900	39850	41265.26	5.79	18326	42016	40932	39666	38582	37316	41475	39125	368	11950	5000	24700	50	1	7357946	3098	15.82	0.93	12	0.87	2661.00	45192.00	74500	20240513	-43.49	15184	20231031	177.27	74500	-43.49	20240513	19000	121.58	20240116	74500	-43.49	20240513	15470	172.14	20231114	2.57	N	000500	5000	367 억	426071	N	N	92	N	N
136	20241106	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40750	900	2	2.26	730268300	17954	24.63	40700	40950	40250	51800	27900	39850	40674.41	5.79	2637	42016	40932	39666	38582	37316	41475	39125	368	11950	5000	24700	50	1	7357946	2998	15.31	0.90	12	0.24	2661.00	45192.00	74500	20240513	-45.30	15184	20231031	168.37	74500	-45.30	20240513	19000	114.47	20240116	74500	-45.30	20240513	15470	163.41	20231114	2.57	N	000500	5000	367 억	426071	N	N	92	N	N
137	20241106	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40550	700	2	1.76	66002800	1628	2.23	40700	40700	40250	51800	27900	39850	40542.26	5.79	-543	42016	40932	39666	38582	37316	41475	39125	368	11950	5000	24700	50	1	7357946	2984	15.24	0.90	12	0.02	2661.00	45192.00	74500	20240513	-45.57	15184	20231031	167.06	74500	-45.57	20240513	19000	113.42	20240116	74500	-45.57	20240513	15470	162.12	20231114	2.57	N	000500	5000	367 억	426071	N	N	92	N	N
138	20241105	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39850	700	2	1.79	2899567950	72242	110.92	38400	40750	38400	50800	27450	39150	40137.46	5.72	4247	41350	40250	38400	37300	35450	40800	37850	368	11650	5000	24270	50	1	7357946	2932	14.98	0.88	12	0.98	2661.00	45192.00	74500	20240513	-46.51	15184	20231031	162.45	74500	-46.51	20240513	19000	109.74	20240116	74500	-46.51	20240513	15470	157.60	20231114	2.59	N	000500	5000	367 억	420906	N	N	92	N	N
139	20241105	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40050	900	2	2.30	2816342050	70158	107.72	38400	40750	38400	50800	27450	39150	40142.95	5.72	4322	41350	40250	38400	37300	35450	40800	37850	368	11650	5000	24270	50	1	7357946	2947	15.05	0.89	12	0.95	2661.00	45192.00	74500	20240513	-46.24	15184	20231031	163.76	74500	-46.24	20240513	19000	110.79	20240116	74500	-46.24	20240513	15470	158.89	20231114	2.59	N	000500	5000	367 억	420906	N	N	538	N	N
140	20241105	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40200	1050	2	2.68	2636513250	65667	100.83	38400	40750	38400	50800	27450	39150	40149.85	5.72	2777	41350	40250	38400	37300	35450	40800	37850	368	11650	5000	24270	50	1	7357946	2958	15.11	0.89	12	0.89	2661.00	45192.00	74500	20240513	-46.04	15184	20231031	164.75	74500	-46.04	20240513	19000	111.58	20240116	74500	-46.04	20240513	15470	159.86	20231114	2.59	N	000500	5000	367 억	420906	N	N	538	N	N
141	20241105	130106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40300	1150	2	2.94	2380850500	59337	91.11	38400	40750	38400	50800	27450	39150	40124.33	5.72	1252	41350	40250	38400	37300	35450	40800	37850	368	11650	5000	24270	50	1	7357946	2965	15.14	0.89	12	0.81	2661.00	45192.00	74500	20240513	-45.91	15184	20231031	165.41	74500	-45.91	20240513	19000	112.11	20240116	74500	-45.91	20240513	15470	160.50	20231114	2.59	N	000500	5000	367 억	420906	N	N	538	N	N
142	20241105	120106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40100	950	2	2.43	2226263250	55493	85.21	38400	40750	38400	50800	27450	39150	40118.03	5.72	660	41350	40250	38400	37300	35450	40800	37850	368	11650	5000	24270	50	1	7357946	2951	15.07	0.89	12	0.75	2661.00	45192.00	74500	20240513	-46.17	15184	20231031	164.09	74500	-46.17	20240513	19000	111.05	20240116	74500	-46.17	20240513	15470	159.21	20231114	2.59	N	000500	5000	367 억	420906	N	N	538	N	N
143	20241105	110106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39850	700	2	1.79	2077146150	51765	79.48	38400	40750	38400	50800	27450	39150	40126.59	5.72	2286	41350	40250	38400	37300	35450	40800	37850	368	11650	5000	24270	50	1	7357946	2932	14.98	0.88	12	0.70	2661.00	45192.00	74500	20240513	-46.51	15184	20231031	162.45	74500	-46.51	20240513	19000	109.74	20240116	74500	-46.51	20240513	15470	157.60	20231114	2.59	N	000500	5000	367 억	420906	N	N	538	N	N
144	20241105	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39650	500	2	1.28	1884500000	46921	72.05	38400	40750	38400	50800	27450	39150	40163.40	5.72	2882	41350	40250	38400	37300	35450	40800	37850	368	11650	5000	24270	50	1	7357946	2917	14.90	0.88	12	0.64	2661.00	45192.00	74500	20240513	-46.78	15184	20231031	161.13	74500	-46.78	20240513	19000	108.68	20240116	74500	-46.78	20240513	15470	156.30	20231114	2.59	N	000500	5000	367 억	420906	N	N	538	N	N
145	20241105	090106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39150	0	3	0.00	71597900	1851	2.84	38400	39150	38400	50800	27450	39150	38678.88	5.72	903	41350	40250	38400	37300	35450	40800	37850	368	11650	5000	24270	50	1	7357946	2881	14.71	0.87	12	0.03	2661.00	45192.00	74500	20240513	-47.45	15184	20231031	157.84	74500	-47.45	20240513	19000	106.05	20240116	74500	-47.45	20240513	15470	153.07	20231114	2.59	N	000500	5000	367 억	420906	N	N	538	N	N
146	20241104	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39150	2150	2	5.81	2485900700	64700	118.24	36950	39500	36550	48100	25900	37000	38420.23	5.35	28786	38766	37882	37066	36182	35366	37475	35775	368	11100	5000	22940	50	1	7357946	2881	14.71	0.87	12	0.88	2661.00	45192.00	74500	20240513	-47.45	15184	20231031	157.84	74500	-47.45	20240513	19000	106.05	20240116	74500	-47.45	20240513	15470	153.07	20231114	2.62	N	000500	5000	367 억	393683	N	N	538	N	N
147	20241104	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39150	2150	2	5.81	2252747800	58755	107.38	36950	39500	36550	48100	25900	37000	38341.38	5.35	24425	38766	37882	37066	36182	35366	37475	35775	368	11100	5000	22940	50	1	7357946	2881	14.71	0.87	12	0.80	2661.00	45192.00	74500	20240513	-47.45	15184	20231031	157.84	74500	-47.45	20240513	19000	106.05	20240116	74500	-47.45	20240513	15470	153.07	20231114	2.62	N	000500	5000	367 억	393683	N	N	309	N	N
148	20241104	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39100	2100	2	5.68	1705212900	44810	81.89	36950	39400	36550	48100	25900	37000	38054.29	5.35	16261	38766	37882	37066	36182	35366	37475	35775	368	11100	5000	22940	50	1	7357946	2877	14.69	0.87	12	0.61	2661.00	45192.00	74500	20240513	-47.52	15184	20231031	157.51	74500	-47.52	20240513	19000	105.79	20240116	74500	-47.52	20240513	15470	152.75	20231114	2.62	N	000500	5000	367 억	393683	N	N	309	N	N
149	20241104	130105	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	1000	2	2.70	996935500	26487	48.41	36950	38150	36550	48100	25900	37000	37638.67	5.35	10595	38766	37882	37066	36182	35366	37475	35775	368	11100	5000	22940	50	1	7357946	2796	14.28	0.84	12	0.36	2661.00	45192.00	74500	20240513	-48.99	15184	20231031	150.26	74500	-48.99	20240513	19000	100.00	20240116	74500	-48.99	20240513	15470	145.64	20231114	2.62	N	000500	5000	367 억	393683	N	N	309	N	N
150	20241104	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	900	2	2.43	844916850	22490	41.10	36950	38150	36550	48100	25900	37000	37568.56	5.35	7857	38766	37882	37066	36182	35366	37475	35775	368	11100	5000	22940	50	1	7357946	2789	14.24	0.84	12	0.31	2661.00	45192.00	74500	20240513	-49.13	15184	20231031	149.60	74500	-49.13	20240513	19000	99.47	20240116	74500	-49.13	20240513	15470	144.99	20231114	2.62	N	000500	5000	367 억	393683	N	N	309	N	N
151	20241104	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	950	2	2.57	747238450	19918	36.40	36950	38150	36550	48100	25900	37000	37515.74	5.35	7091	38766	37882	37066	36182	35366	37475	35775	368	11100	5000	22940	50	1	7357946	2792	14.26	0.84	12	0.27	2661.00	45192.00	74500	20240513	-49.06	15184	20231031	149.93	74500	-49.06	20240513	19000	99.74	20240116	74500	-49.06	20240513	15470	145.31	20231114	2.62	N	000500	5000	367 억	393683	N	N	309	N	N
152	20241104	100106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	500	2	1.35	339756100	9175	16.77	36950	37500	36550	48100	25900	37000	37030.64	5.35	665	38766	37882	37066	36182	35366	37475	35775	368	11100	5000	22940	50	1	7357946	2759	14.09	0.83	12	0.12	2661.00	45192.00	74500	20240513	-49.66	15184	20231031	146.97	74500	-49.66	20240513	19000	97.37	20240116	74500	-49.66	20240513	15470	142.40	20231114	2.62	N	000500	5000	367 억	393683	N	N	309	N	N
153	20241104	090106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36950	-50	5	-0.14	6393700	173	0.32	36950	37000	36850	48100	25900	37000	36957.80	5.35	91	38766	37882	37066	36182	35366	37475	35775	368	11100	5000	22940	50	1	7357946	2719	13.89	0.82	12	0.00	2661.00	45192.00	74500	20240513	-50.40	15184	20231031	143.35	74500	-50.40	20240513	19000	94.47	20240116	74500	-50.40	20240513	15470	138.85	20231114	2.62	N	000500	5000	367 억	393683	N	N	309	N	N
154	20241101	160106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37000	-650	5	-1.73	2006313750	54396	139.34	37300	37950	36250	48900	26400	37650	36882.77	5.28	4417	38716	38182	37716	37182	36716	37950	36950	368	11250	5000	23340	50	1	7357946	2722	13.90	0.82	12	0.74	2661.00	45192.00	74500	20240513	-50.34	15184	20231031	143.68	74500	-50.34	20240513	19000	94.74	20240116	74500	-50.34	20240513	15470	139.17	20231114	2.61	N	000500	5000	367 억	388799	N	N	309	N	N
155	20241101	150106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37300	-350	5	-0.93	1841393250	49953	127.96	37300	37950	36250	48900	26400	37650	36862.20	5.28	4974	38716	38182	37716	37182	36716	37950	36950	368	11250	5000	23340	50	1	7357946	2745	14.02	0.83	12	0.68	2661.00	45192.00	74500	20240513	-49.93	15184	20231031	145.65	74500	-49.93	20240513	19000	96.32	20240116	74500	-49.93	20240513	15470	141.11	20231114	2.61	N	000500	5000	367 억	388799	N	N	185	N	N
156	20241101	140109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-150	5	-0.40	1710335450	46439	118.96	37300	37950	36250	48900	26400	37650	36829.37	5.28	4569	38716	38182	37716	37182	36716	37950	36950	368	11250	5000	23340	50	1	7357946	2759	14.09	0.83	12	0.63	2661.00	45192.00	74500	20240513	-49.66	15184	20231031	146.97	74500	-49.66	20240513	19000	97.37	20240116	74500	-49.66	20240513	15470	142.40	20231114	2.61	N	000500	5000	367 억	388799	N	N	185	N	N
157	20241101	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-50	5	-0.13	1573691350	42808	109.65	37300	37950	36250	48900	26400	37650	36761.20	5.28	3868	38716	38182	37716	37182	36716	37950	36950	368	11250	5000	23340	50	1	7357946	2767	14.13	0.83	12	0.58	2661.00	45192.00	74500	20240513	-49.53	15184	20231031	147.63	74500	-49.53	20240513	19000	97.89	20240116	74500	-49.53	20240513	15470	143.05	20231114	2.61	N	000500	5000	367 억	388799	N	N	185	N	N
158	20241101	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-50	5	-0.13	1434615200	39122	100.21	37300	37750	36250	48900	26400	37650	36669.79	5.28	3203	38716	38182	37716	37182	36716	37950	36950	368	11250	5000	23340	50	1	7357946	2767	14.13	0.83	12	0.53	2661.00	45192.00	74500	20240513	-49.53	15184	20231031	147.63	74500	-49.53	20240513	19000	97.89	20240116	74500	-49.53	20240513	15470	143.05	20231114	2.61	N	000500	5000	367 억	388799	N	N	185	N	N
159	20241101	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36850	-800	5	-2.12	1313472050	35884	91.92	37300	37550	36250	48900	26400	37650	36602.69	5.28	1490	38716	38182	37716	37182	36716	37950	36950	368	11250	5000	23340	50	1	7357946	2711	13.85	0.82	12	0.49	2661.00	45192.00	74500	20240513	-50.54	15184	20231031	142.69	74500	-50.54	20240513	19000	93.95	20240116	74500	-50.54	20240513	15470	138.20	20231114	2.61	N	000500	5000	367 억	388799	N	N	185	N	N
160	20241101	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36500	-1150	5	-3.05	1012519850	27711	70.98	37300	37550	36250	48900	26400	37650	36537.75	5.28	-1451	38716	38182	37716	37182	36716	37950	36950	368	11250	5000	23340	50	1	7357946	2686	13.72	0.81	12	0.38	2661.00	45192.00	74500	20240513	-51.01	15184	20231031	140.38	74500	-51.01	20240513	19000	92.11	20240116	74500	-51.01	20240513	15470	135.94	20231114	2.61	N	000500	5000	367 억	388799	N	N	185	N	N
161	20241101	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36950	-700	5	-1.86	52242400	1402	3.59	37300	37550	36800	48900	26400	37650	37257.16	5.28	-731	38716	38182	37716	37182	36716	37950	36950	368	11250	5000	23340	50	1	7357946	2719	13.89	0.82	12	0.02	2661.00	45192.00	74500	20240513	-50.40	15184	20231031	143.35	74500	-50.40	20240513	19000	94.47	20240116	74500	-50.40	20240513	15470	138.85	20231114	2.61	N	000500	5000	367 억	388799	N	N	185	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History