KissMeData/108320/price/prices-20241101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

72 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	160835	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	54000	-500	5	-0.92	2801098500	51753	72.87	54700	54700	53800	70800	38200	54500	54124.73	28.97	3203	55766	55132	54566	53932	53366	54850	53650	81	16300	500	40330	100	1	16264300	8783	8.68	0.90	12	0.32	6222.00	60056.00	93900	20231122	-42.49	53800	20241129	0.37	87200	-38.07	20240102	53800	0.37	20241129	91200	-40.79	20231226	53800	0.37	20241129	1.12	N	108320	500	81 억	4712445	N	N	214	N	N
3	20241129	150854	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	53900	-600	5	-1.10	2565825600	47396	66.73	54700	54700	53800	70800	38200	54500	54135.91	28.97	3159	55766	55132	54566	53932	53366	54850	53650	81	16300	500	40330	100	1	16264300	8766	8.66	0.90	12	0.29	6222.00	60056.00	93900	20231122	-42.60	53800	20241129	0.19	87200	-38.19	20240102	53800	0.19	20241129	91200	-40.90	20231226	53800	0.19	20241129	1.12	N	108320	500	81 억	4712445	N	N	360	N	N
4	20241129	140857	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	54600	100	2	0.18	2169272400	40080	56.43	54700	54700	53800	70800	38200	54500	54123.56	28.97	3067	55766	55132	54566	53932	53366	54850	53650	81	16300	500	40330	100	1	16264300	8880	8.78	0.91	12	0.25	6222.00	60056.00	93900	20231122	-41.85	53800	20241129	1.49	87200	-37.39	20240102	53800	1.49	20241129	91200	-40.13	20231226	53800	1.49	20241129	1.12	N	108320	500	81 억	4712445	N	N	360	N	N
5	20241129	130854	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	54300	-200	5	-0.37	1987357700	36742	51.73	54700	54700	53800	70800	38200	54500	54089.54	28.97	3622	55766	55132	54566	53932	53366	54850	53650	81	16300	500	40330	100	1	16264300	8832	8.73	0.90	12	0.23	6222.00	60056.00	93900	20231122	-42.17	53800	20241129	0.93	87200	-37.73	20240102	53800	0.93	20241129	91200	-40.46	20231226	53800	0.93	20241129	1.12	N	108320	500	81 억	4712445	N	N	360	N	N
6	20241129	120855	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	54100	-400	5	-0.73	1701555000	31477	44.32	54700	54700	53800	70800	38200	54500	54057.09	28.97	4562	55766	55132	54566	53932	53366	54850	53650	81	16300	500	40330	100	1	16264300	8799	8.69	0.90	12	0.19	6222.00	60056.00	93900	20231122	-42.39	53800	20241129	0.56	87200	-37.96	20240102	53800	0.56	20241129	91200	-40.68	20231226	53800	0.56	20241129	1.12	N	108320	500	81 억	4712445	N	N	360	N	N
7	20241129	110857	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	54100	-400	5	-0.73	1435668400	26554	37.39	54700	54700	53800	70800	38200	54500	54065.99	28.97	4952	55766	55132	54566	53932	53366	54850	53650	81	16300	500	40330	100	1	16264300	8799	8.69	0.90	12	0.16	6222.00	60056.00	93900	20231122	-42.39	53800	20241129	0.56	87200	-37.96	20240102	53800	0.56	20241129	91200	-40.68	20231226	53800	0.56	20241129	1.12	N	108320	500	81 억	4712445	N	N	360	N	N
8	20241129	100851	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	53900	-600	5	-1.10	996597700	18448	25.97	54700	54700	53800	70800	38200	54500	54021.99	28.97	4745	55766	55132	54566	53932	53366	54850	53650	81	16300	500	40330	100	1	16264300	8766	8.66	0.90	12	0.11	6222.00	60056.00	93900	20231122	-42.60	53800	20241129	0.19	87200	-38.19	20240102	53800	0.19	20241129	91200	-40.90	20231226	53800	0.19	20241129	1.12	N	108320	500	81 억	4712445	N	N	360	N	N
9	20241129	090855	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	54000	-500	5	-0.92	142840300	2636	3.71	54700	54700	53900	70800	38200	54500	54188.28	28.97	-215	55766	55132	54566	53932	53366	54850	53650	81	16300	500	40330	100	1	16264300	8783	8.68	0.90	12	0.02	6222.00	60056.00	93900	20231122	-42.49	53900	20241129	0.19	87200	-38.07	20240102	53900	0.19	20241129	91200	-40.79	20231226	53900	0.19	20241129	1.12	N	108320	500	81 억	4712445	N	N	360	N	N
10	20241128	160842	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	54500	-500	5	-0.91	3843797900	70676	57.76	55200	55200	54000	71500	38500	55000	54383.68	29.13	-28388	59133	57066	55833	53766	52533	56450	53150	81	16500	500	40700	100	1	16264300	8864	8.76	0.91	12	0.43	6222.00	60056.00	95300	20231121	-42.81	54000	20241128	0.93	87200	-37.50	20240102	54000	0.93	20241128	91200	-40.24	20231226	54000	0.93	20241128	1.12	N	108320	500	81 억	4737566	N	N	360	N	N
11	20241128	150859	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	54500	-500	5	-0.91	3664299300	67382	55.07	55200	55200	54000	71500	38500	55000	54378.36	29.13	-27631	59133	57066	55833	53766	52533	56450	53150	81	16500	500	40700	100	1	16264300	8864	8.76	0.91	12	0.41	6222.00	60056.00	95300	20231121	-42.81	54000	20241128	0.93	87200	-37.50	20240102	54000	0.93	20241128	91200	-40.24	20231226	54000	0.93	20241128	1.12	N	108320	500	81 억	4737566	N	N	290	N	N
12	20241128	140856	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	54300	-700	5	-1.27	3113523700	57273	46.81	55200	55200	54000	71500	38500	55000	54359.68	29.13	-28378	59133	57066	55833	53766	52533	56450	53150	81	16500	500	40700	100	1	16264300	8832	8.73	0.90	12	0.35	6222.00	60056.00	95300	20231121	-43.02	54000	20241128	0.56	87200	-37.73	20240102	54000	0.56	20241128	91200	-40.46	20231226	54000	0.56	20241128	1.12	N	108320	500	81 억	4737566	N	N	290	N	N
13	20241128	130854	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	54300	-700	5	-1.27	2193877700	40287	32.92	55200	55200	54100	71500	38500	55000	54452.36	29.13	-15489	59133	57066	55833	53766	52533	56450	53150	81	16500	500	40700	100	1	16264300	8832	8.73	0.90	12	0.25	6222.00	60056.00	95300	20231121	-43.02	54100	20241128	0.37	87200	-37.73	20240102	54100	0.37	20241128	91200	-40.46	20231226	54100	0.37	20241128	1.12	N	108320	500	81 억	4737566	N	N	290	N	N
14	20241128	120859	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	54400	-600	5	-1.09	1995348300	36634	29.94	55200	55200	54100	71500	38500	55000	54462.95	29.13	-13505	59133	57066	55833	53766	52533	56450	53150	81	16500	500	40700	100	1	16264300	8848	8.74	0.91	12	0.23	6222.00	60056.00	95300	20231121	-42.92	54100	20241128	0.55	87200	-37.61	20240102	54100	0.55	20241128	91200	-40.35	20231226	54100	0.55	20241128	1.12	N	108320	500	81 억	4737566	N	N	290	N	N
15	20241128	110901	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	54200	-800	5	-1.45	1639406500	30092	24.59	55200	55200	54100	71500	38500	55000	54474.86	29.13	-10463	59133	57066	55833	53766	52533	56450	53150	81	16500	500	40700	100	1	16264300	8815	8.71	0.90	12	0.19	6222.00	60056.00	95300	20231121	-43.13	54100	20241128	0.18	87200	-37.84	20240102	54100	0.18	20241128	91200	-40.57	20231226	54100	0.18	20241128	1.12	N	108320	500	81 억	4737566	N	N	290	N	N
16	20241128	100858	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	54500	-500	5	-0.91	984570800	18050	14.75	55200	55200	54100	71500	38500	55000	54539.61	29.13	-5284	59133	57066	55833	53766	52533	56450	53150	81	16500	500	40700	100	1	16264300	8864	8.76	0.91	12	0.11	6222.00	60056.00	95300	20231121	-42.81	54100	20241128	0.74	87200	-37.50	20240102	54100	0.74	20241128	91200	-40.24	20231226	54100	0.74	20241128	1.12	N	108320	500	81 억	4737566	N	N	290	N	N
17	20241128	090855	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	54600	-400	5	-0.73	193091800	3540	2.89	55200	55200	54100	71500	38500	55000	54506.08	29.13	-952	59133	57066	55833	53766	52533	56450	53150	81	16500	500	40700	100	1	16264300	8880	8.78	0.91	12	0.02	6222.00	60056.00	95300	20231121	-42.71	54100	20241128	0.92	87200	-37.39	20240102	54100	0.92	20241128	91200	-40.13	20231226	54100	0.92	20241128	1.12	N	108320	500	81 억	4737566	N	N	290	N	N
18	20241127	160835	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	55000	-2500	5	-4.35	6726800600	121738	279.97	57500	57900	54600	74700	40300	57500	55256.51	29.45	-54678	58566	58032	57766	57232	56966	57900	57100	81	17200	500	42550	100	1	16264300	8945	8.84	0.92	12	0.75	6222.00	60056.00	95300	20231121	-42.29	54600	20241127	0.73	87200	-36.93	20240102	54600	0.73	20241127	91200	-39.69	20231226	54600	0.73	20241127	1.05	N	108320	500	81 억	4789713	N	N	290	N	N
19	20241127	150851	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	55100	-2400	5	-4.17	6395222500	115716	266.12	57500	57900	54600	74700	40300	57500	55266.54	29.45	-51586	58566	58032	57766	57232	56966	57900	57100	81	17200	500	42550	100	1	16264300	8962	8.86	0.92	12	0.71	6222.00	60056.00	95300	20231121	-42.18	54600	20241127	0.92	87200	-36.81	20240102	54600	0.92	20241127	91200	-39.58	20231226	54600	0.92	20241127	1.05	N	108320	500	81 억	4789713	N	N	847	N	N
20	20241127	140849	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	55000	-2500	5	-4.35	5630803300	101833	234.19	57500	57900	54600	74700	40300	57500	55294.49	29.45	-47741	58566	58032	57766	57232	56966	57900	57100	81	17200	500	42550	100	1	16264300	8945	8.84	0.92	12	0.63	6222.00	60056.00	95300	20231121	-42.29	54600	20241127	0.73	87200	-36.93	20240102	54600	0.73	20241127	91200	-39.69	20231226	54600	0.73	20241127	1.05	N	108320	500	81 억	4789713	N	N	847	N	N
21	20241127	130844	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	55200	-2300	5	-4.00	5236072400	94684	217.75	57500	57900	54600	74700	40300	57500	55300.50	29.45	-45830	58566	58032	57766	57232	56966	57900	57100	81	17200	500	42550	100	1	16264300	8978	8.87	0.92	12	0.58	6222.00	60056.00	95300	20231121	-42.08	54600	20241127	1.10	87200	-36.70	20240102	54600	1.10	20241127	91200	-39.47	20231226	54600	1.10	20241127	1.05	N	108320	500	81 억	4789713	N	N	847	N	N
22	20241127	120852	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	54900	-2600	5	-4.52	4867063200	87985	202.34	57500	57900	54600	74700	40300	57500	55316.97	29.45	-42721	58566	58032	57766	57232	56966	57900	57100	81	17200	500	42550	100	1	16264300	8929	8.82	0.91	12	0.54	6222.00	60056.00	95300	20231121	-42.39	54600	20241127	0.55	87200	-37.04	20240102	54600	0.55	20241127	91200	-39.80	20231226	54600	0.55	20241127	1.05	N	108320	500	81 억	4789713	N	N	847	N	N
23	20241127	110848	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	55000	-2500	5	-4.35	3952362900	71305	163.98	57500	57900	54600	74700	40300	57500	55428.97	29.45	-38361	58566	58032	57766	57232	56966	57900	57100	81	17200	500	42550	100	1	16264300	8945	8.84	0.92	12	0.44	6222.00	60056.00	95300	20231121	-42.29	54600	20241127	0.73	87200	-36.93	20240102	54600	0.73	20241127	91200	-39.69	20231226	54600	0.73	20241127	1.05	N	108320	500	81 억	4789713	N	N	847	N	N
24	20241127	100850	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	55000	-2500	5	-4.35	3139224500	56528	130.00	57500	57900	54600	74700	40300	57500	55533.97	29.45	-31419	58566	58032	57766	57232	56966	57900	57100	81	17200	500	42550	100	1	16264300	8945	8.84	0.92	12	0.35	6222.00	60056.00	95300	20231121	-42.29	54600	20241127	0.73	87200	-36.93	20240102	54600	0.73	20241127	91200	-39.69	20231226	54600	0.73	20241127	1.05	N	108320	500	81 억	4789713	N	N	847	N	N
25	20241127	090848	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	55600	-1900	5	-3.30	1055925500	18788	43.21	57500	57900	55500	74700	40300	57500	56202.12	29.45	-15317	58566	58032	57766	57232	56966	57900	57100	81	17200	500	42550	100	1	16264300	9043	8.94	0.93	12	0.12	6222.00	60056.00	95300	20231121	-41.66	55500	20241127	0.18	87200	-36.24	20240102	55500	0.18	20241127	91200	-39.04	20231226	55500	0.18	20241127	1.05	N	108320	500	81 억	4789713	N	N	847	N	N
26	20241126	160837	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57500	-300	5	-0.52	2502457400	43369	66.20	58100	58300	57500	75100	40500	57800	57702.33	29.51	-7694	59933	58866	58333	57266	56733	58600	57000	81	17300	500	42770	100	1	16264300	9352	9.24	0.96	12	0.27	6222.00	60056.00	95300	20231121	-39.66	56600	20241115	1.59	87200	-34.06	20240102	56600	1.59	20241115	91200	-36.95	20231226	56600	1.59	20241115	1.06	N	108320	500	81 억	4799167	N	N	749	N	N
27	20241126	150844	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57600	-200	5	-0.35	2303067700	39903	60.91	58100	58300	57500	75100	40500	57800	57716.66	29.51	-5673	59933	58866	58333	57266	56733	58600	57000	81	17300	500	42770	100	1	16264300	9368	9.26	0.96	12	0.25	6222.00	60056.00	95300	20231121	-39.56	56600	20241115	1.77	87200	-33.94	20240102	56600	1.77	20241115	91200	-36.84	20231226	56600	1.77	20241115	1.06	N	108320	500	81 억	4799167	N	N	420	N	N
28	20241126	140844	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57600	-200	5	-0.35	2093182200	36258	55.34	58100	58300	57500	75100	40500	57800	57730.22	29.51	-5010	59933	58866	58333	57266	56733	58600	57000	81	17300	500	42770	100	1	16264300	9368	9.26	0.96	12	0.22	6222.00	60056.00	95300	20231121	-39.56	56600	20241115	1.77	87200	-33.94	20240102	56600	1.77	20241115	91200	-36.84	20231226	56600	1.77	20241115	1.06	N	108320	500	81 억	4799167	N	N	420	N	N
29	20241126	130842	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57800	0	3	0.00	1811671300	31373	47.89	58100	58300	57500	75100	40500	57800	57746.19	29.51	-4132	59933	58866	58333	57266	56733	58600	57000	81	17300	500	42770	100	1	16264300	9401	9.29	0.96	12	0.19	6222.00	60056.00	95300	20231121	-39.35	56600	20241115	2.12	87200	-33.72	20240102	56600	2.12	20241115	91200	-36.62	20231226	56600	2.12	20241115	1.06	N	108320	500	81 억	4799167	N	N	420	N	N
30	20241126	120847	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57700	-100	5	-0.17	1616129900	27988	42.72	58100	58300	57500	75100	40500	57800	57743.67	29.51	-3144	59933	58866	58333	57266	56733	58600	57000	81	17300	500	42770	100	1	16264300	9385	9.27	0.96	12	0.17	6222.00	60056.00	95300	20231121	-39.45	56600	20241115	1.94	87200	-33.83	20240102	56600	1.94	20241115	91200	-36.73	20231226	56600	1.94	20241115	1.06	N	108320	500	81 억	4799167	N	N	420	N	N
31	20241126	110851	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57900	100	2	0.17	1435582600	24863	37.95	58100	58300	57500	75100	40500	57800	57739.72	29.51	-3633	59933	58866	58333	57266	56733	58600	57000	81	17300	500	42770	100	1	16264300	9417	9.31	0.96	12	0.15	6222.00	60056.00	95300	20231121	-39.24	56600	20241115	2.30	87200	-33.60	20240102	56600	2.30	20241115	91200	-36.51	20231226	56600	2.30	20241115	1.06	N	108320	500	81 억	4799167	N	N	420	N	N
32	20241126	100856	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57900	100	2	0.17	898128000	15562	23.75	58100	58300	57500	75100	40500	57800	57712.89	29.51	-4582	59933	58866	58333	57266	56733	58600	57000	81	17300	500	42770	100	1	16264300	9417	9.31	0.96	12	0.10	6222.00	60056.00	95300	20231121	-39.24	56600	20241115	2.30	87200	-33.60	20240102	56600	2.30	20241115	91200	-36.51	20231226	56600	2.30	20241115	1.06	N	108320	500	81 억	4799167	N	N	420	N	N
33	20241126	090847	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57700	-100	5	-0.17	130427500	2255	3.44	58100	58300	57600	75100	40500	57800	57839.25	29.51	-936	59933	58866	58333	57266	56733	58600	57000	81	17300	500	42770	100	1	16264300	9385	9.27	0.96	12	0.01	6222.00	60056.00	95300	20231121	-39.45	56600	20241115	1.94	87200	-33.83	20240102	56600	1.94	20241115	91200	-36.73	20231226	56600	1.94	20241115	1.06	N	108320	500	81 억	4799167	N	N	420	N	N
34	20241125	160825	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57800	-1200	5	-2.03	3794973800	65053	266.37	58900	59400	57800	76700	41300	59000	58338.01	29.75	-40697	60400	59700	58700	58000	57000	60050	58350	81	17700	500	43660	100	1	16264300	9401	9.29	0.96	12	0.40	6222.00	60056.00	95300	20231121	-39.35	56600	20241115	2.12	87200	-33.72	20240102	56600	2.12	20241115	91200	-36.62	20231226	56600	2.12	20241115	1.06	N	108320	500	81 억	4837834	N	N	420	N	N
35	20241125	150842	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58100	-900	5	-1.53	2703570200	46200	189.17	58900	59400	58000	76700	41300	59000	58518.84	29.75	-28369	60400	59700	58700	58000	57000	60050	58350	81	17700	500	43660	100	1	16264300	9450	9.34	0.97	12	0.28	6222.00	60056.00	95300	20231121	-39.03	56600	20241115	2.65	87200	-33.37	20240102	56600	2.65	20241115	91200	-36.29	20231226	56600	2.65	20241115	1.06	N	108320	500	81 억	4837834	N	N	120	N	N
36	20241125	140840	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58200	-800	5	-1.36	2046104300	34895	142.88	58900	59400	58000	76700	41300	59000	58636.03	29.75	-21106	60400	59700	58700	58000	57000	60050	58350	81	17700	500	43660	100	1	16264300	9466	9.35	0.97	12	0.21	6222.00	60056.00	95300	20231121	-38.93	56600	20241115	2.83	87200	-33.26	20240102	56600	2.83	20241115	91200	-36.18	20231226	56600	2.83	20241115	1.06	N	108320	500	81 억	4837834	N	N	120	N	N
37	20241125	130834	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58800	-200	5	-0.34	1069358400	18148	74.31	58900	59400	58600	76700	41300	59000	58924.31	29.75	-6950	60400	59700	58700	58000	57000	60050	58350	81	17700	500	43660	100	1	16264300	9563	9.45	0.98	12	0.11	6222.00	60056.00	95300	20231121	-38.30	56600	20241115	3.89	87200	-32.57	20240102	56600	3.89	20241115	91200	-35.53	20231226	56600	3.89	20241115	1.06	N	108320	500	81 억	4837834	N	N	120	N	N
38	20241125	120843	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58900	-100	5	-0.17	892730300	15149	62.03	58900	59400	58600	76700	41300	59000	58929.98	29.75	-5641	60400	59700	58700	58000	57000	60050	58350	81	17700	500	43660	100	1	16264300	9580	9.47	0.98	12	0.09	6222.00	60056.00	95300	20231121	-38.20	56600	20241115	4.06	87200	-32.45	20240102	56600	4.06	20241115	91200	-35.42	20231226	56600	4.06	20241115	1.06	N	108320	500	81 억	4837834	N	N	120	N	N
39	20241125	110836	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58900	-100	5	-0.17	702058600	11908	48.76	58900	59400	58600	76700	41300	59000	58956.89	29.75	-4419	60400	59700	58700	58000	57000	60050	58350	81	17700	500	43660	100	1	16264300	9580	9.47	0.98	12	0.07	6222.00	60056.00	95300	20231121	-38.20	56600	20241115	4.06	87200	-32.45	20240102	56600	4.06	20241115	91200	-35.42	20231226	56600	4.06	20241115	1.06	N	108320	500	81 억	4837834	N	N	120	N	N
40	20241125	100827	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59000	0	3	0.00	448344600	7610	31.16	58900	59400	58600	76700	41300	59000	58915.19	29.75	-2427	60400	59700	58700	58000	57000	60050	58350	81	17700	500	43660	100	1	16264300	9596	9.48	0.98	12	0.05	6222.00	60056.00	95300	20231121	-38.09	56600	20241115	4.24	87200	-32.34	20240102	56600	4.24	20241115	91200	-35.31	20231226	56600	4.24	20241115	1.06	N	108320	500	81 억	4837834	N	N	120	N	N
41	20241125	090828	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58900	-100	5	-0.17	117221000	1986	8.13	58900	59400	58800	76700	41300	59000	59023.67	29.75	239	60400	59700	58700	58000	57000	60050	58350	81	17700	500	43660	100	1	16264300	9580	9.47	0.98	12	0.01	6222.00	60056.00	95300	20231121	-38.20	56600	20241115	4.06	87200	-32.45	20240102	56600	4.06	20241115	91200	-35.42	20231226	56600	4.06	20241115	1.06	N	108320	500	81 억	4837834	N	N	120	N	N
42	20241122	160742	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59000	1100	2	1.90	1439635000	24406	74.08	57700	59400	57700	75200	40600	57900	58986.93	29.69	8667	60433	59166	58533	57266	56633	58850	56950	81	17300	500	42840	100	1	16264300	9596	9.48	0.98	12	0.15	6222.00	60056.00	95300	20231121	-38.09	56600	20241115	4.24	87200	-32.34	20240102	56600	4.24	20241115	93900	-37.17	20231122	56600	4.24	20241115	1.06	N	108320	500	81 억	4828769	N	N	120	N	N
43	20241122	150754	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59100	1200	2	2.07	1260829600	21376	64.88	57700	59400	57700	75200	40600	57900	58983.42	29.69	8009	60433	59166	58533	57266	56633	58850	56950	81	17300	500	42840	100	1	16264300	9612	9.50	0.98	12	0.13	6222.00	60056.00	95300	20231121	-37.99	56600	20241115	4.42	87200	-32.22	20240102	56600	4.42	20241115	93900	-37.06	20231122	56600	4.42	20241115	1.06	N	108320	500	81 억	4828769	N	N	49	N	N
44	20241122	140754	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59100	1200	2	2.07	1097746300	18617	56.51	57700	59400	57700	75200	40600	57900	58964.73	29.69	7690	60433	59166	58533	57266	56633	58850	56950	81	17300	500	42840	100	1	16264300	9612	9.50	0.98	12	0.11	6222.00	60056.00	95300	20231121	-37.99	56600	20241115	4.42	87200	-32.22	20240102	56600	4.42	20241115	93900	-37.06	20231122	56600	4.42	20241115	1.06	N	108320	500	81 억	4828769	N	N	49	N	N
45	20241122	130751	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59200	1300	2	2.25	939426000	15937	48.37	57700	59400	57700	75200	40600	57900	58946.23	29.69	6591	60433	59166	58533	57266	56633	58850	56950	81	17300	500	42840	100	1	16264300	9628	9.51	0.99	12	0.10	6222.00	60056.00	95300	20231121	-37.88	56600	20241115	4.59	87200	-32.11	20240102	56600	4.59	20241115	93900	-36.95	20231122	56600	4.59	20241115	1.06	N	108320	500	81 억	4828769	N	N	49	N	N
46	20241122	120756	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59300	1400	2	2.42	753264400	12795	38.84	57700	59400	57700	75200	40600	57900	58871.78	29.69	5526	60433	59166	58533	57266	56633	58850	56950	81	17300	500	42840	100	1	16264300	9645	9.53	0.99	12	0.08	6222.00	60056.00	95300	20231121	-37.78	56600	20241115	4.77	87200	-32.00	20240102	56600	4.77	20241115	93900	-36.85	20231122	56600	4.77	20241115	1.06	N	108320	500	81 억	4828769	N	N	49	N	N
47	20241122	110748	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59300	1400	2	2.42	631820900	10747	32.62	57700	59300	57700	75200	40600	57900	58790.44	29.69	4868	60433	59166	58533	57266	56633	58850	56950	81	17300	500	42840	100	1	16264300	9645	9.53	0.99	12	0.07	6222.00	60056.00	95300	20231121	-37.78	56600	20241115	4.77	87200	-32.00	20240102	56600	4.77	20241115	93900	-36.85	20231122	56600	4.77	20241115	1.06	N	108320	500	81 억	4828769	N	N	49	N	N
48	20241122	100803	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59100	1200	2	2.07	414347000	7069	21.46	57700	59200	57700	75200	40600	57900	58614.66	29.69	3651	60433	59166	58533	57266	56633	58850	56950	81	17300	500	42840	100	1	16264300	9612	9.50	0.98	12	0.04	6222.00	60056.00	95300	20231121	-37.99	56600	20241115	4.42	87200	-32.22	20240102	56600	4.42	20241115	93900	-37.06	20231122	56600	4.42	20241115	1.06	N	108320	500	81 억	4828769	N	N	49	N	N
49	20241122	090756	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58200	300	2	0.52	95677300	1652	5.01	57700	58200	57700	75200	40600	57900	57916.04	29.69	203	60433	59166	58533	57266	56633	58850	56950	81	17300	500	42840	100	1	16264300	9466	9.35	0.97	12	0.01	6222.00	60056.00	95300	20231121	-38.93	56600	20241115	2.83	87200	-33.26	20240102	56600	2.83	20241115	93900	-38.02	20231122	56600	2.83	20241115	1.06	N	108320	500	81 억	4828769	N	N	49	N	N
50	20241121	160748	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57900	-1000	5	-1.70	1929878000	32887	188.84	58900	59800	57900	76500	41300	58900	58683.40	29.75	-8083	59766	59332	58966	58532	58166	59150	58350	81	17600	500	43580	100	1	16264300	9417	9.31	0.96	12	0.20	6222.00	60056.00	95300	20231121	-39.24	56600	20241115	2.30	87200	-33.60	20240102	56600	2.30	20241115	95300	-39.24	20231121	56600	2.30	20241115	1.06	N	108320	500	81 억	4838554	N	N	49	N	N
51	20241121	150805	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58200	-700	5	-1.19	1581568600	26881	154.36	58900	59800	58100	76500	41300	58900	58835.93	29.75	-6104	59766	59332	58966	58532	58166	59150	58350	81	17600	500	43580	100	1	16264300	9466	9.35	0.97	12	0.17	6222.00	60056.00	95300	20231121	-38.93	56600	20241115	2.83	87200	-33.26	20240102	56600	2.83	20241115	95300	-38.93	20231121	56600	2.83	20241115	1.06	N	108320	500	81 억	4838554	N	N	326	N	N
52	20241121	140805	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58600	-300	5	-0.51	1146625100	19432	111.58	58900	59800	58400	76500	41300	58900	59007.06	29.75	-4406	59766	59332	58966	58532	58166	59150	58350	81	17600	500	43580	100	1	16264300	9531	9.42	0.98	12	0.12	6222.00	60056.00	95300	20231121	-38.51	56600	20241115	3.53	87200	-32.80	20240102	56600	3.53	20241115	95300	-38.51	20231121	56600	3.53	20241115	1.06	N	108320	500	81 억	4838554	N	N	326	N	N
53	20241121	130756	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58900	0	3	0.00	786349400	13280	76.26	58900	59800	58600	76500	41300	58900	59213.06	29.75	-3033	59766	59332	58966	58532	58166	59150	58350	81	17600	500	43580	100	1	16264300	9580	9.47	0.98	12	0.08	6222.00	60056.00	95300	20231121	-38.20	56600	20241115	4.06	87200	-32.45	20240102	56600	4.06	20241115	95300	-38.20	20231121	56600	4.06	20241115	1.06	N	108320	500	81 억	4838554	N	N	326	N	N
54	20241121	120756	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59000	100	2	0.17	541136400	9113	52.33	58900	59800	58900	76500	41300	58900	59380.71	29.75	-869	59766	59332	58966	58532	58166	59150	58350	81	17600	500	43580	100	1	16264300	9596	9.48	0.98	12	0.06	6222.00	60056.00	95300	20231121	-38.09	56600	20241115	4.24	87200	-32.34	20240102	56600	4.24	20241115	95300	-38.09	20231121	56600	4.24	20241115	1.06	N	108320	500	81 억	4838554	N	N	326	N	N
55	20241121	110800	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59200	300	2	0.51	399127500	6711	38.54	58900	59800	58900	76500	41300	58900	59473.63	29.75	-542	59766	59332	58966	58532	58166	59150	58350	81	17600	500	43580	100	1	16264300	9628	9.51	0.99	12	0.04	6222.00	60056.00	95300	20231121	-37.88	56600	20241115	4.59	87200	-32.11	20240102	56600	4.59	20241115	95300	-37.88	20231121	56600	4.59	20241115	1.06	N	108320	500	81 억	4838554	N	N	326	N	N
56	20241121	100800	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59700	800	2	1.36	219935000	3700	21.25	58900	59800	58900	76500	41300	58900	59441.89	29.75	692	59766	59332	58966	58532	58166	59150	58350	81	17600	500	43580	100	1	16264300	9710	9.59	0.99	12	0.02	6222.00	60056.00	95300	20231121	-37.36	56600	20241115	5.48	87200	-31.54	20240102	56600	5.48	20241115	95300	-37.36	20231121	56600	5.48	20241115	1.06	N	108320	500	81 억	4838554	N	N	326	N	N
57	20241121	090800	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59200	300	2	0.51	32220900	544	3.12	58900	59700	58900	76500	41300	58900	59229.60	29.75	-198	59766	59332	58966	58532	58166	59150	58350	81	17600	500	43580	100	1	16264300	9628	9.51	0.99	12	0.00	6222.00	60056.00	95300	20231121	-37.88	56600	20241115	4.59	87200	-32.11	20240102	56600	4.59	20241115	95300	-37.88	20231121	56600	4.59	20241115	1.06	N	108320	500	81 억	4838554	N	N	326	N	N
58	20241120	160754	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58900	100	2	0.17	1025873900	17392	77.02	59100	59400	58600	76400	41200	58800	58985.39	29.74	1911	59933	59366	58933	58366	57933	59300	58300	81	17600	500	43510	100	1	16264300	9580	9.47	0.98	12	0.11	6222.00	60056.00	95300	20231121	-38.20	56600	20241115	4.06	87200	-32.45	20240102	56600	4.06	20241115	95300	-38.20	20231121	56600	4.06	20241115	1.07	N	108320	500	81 억	4836881	N	N	326	N	N
59	20241120	150803	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59100	300	2	0.51	859623600	14575	64.55	59100	59400	58600	76400	41200	58800	58979.32	29.74	2139	59933	59366	58933	58366	57933	59300	58300	81	17600	500	43510	100	1	16264300	9612	9.50	0.98	12	0.09	6222.00	60056.00	95300	20231121	-37.99	56600	20241115	4.42	87200	-32.22	20240102	56600	4.42	20241115	95300	-37.99	20231121	56600	4.42	20241115	1.07	N	108320	500	81 억	4836881	N	N	464	N	N
60	20241120	140805	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59100	300	2	0.51	734866700	12462	55.19	59100	59400	58600	76400	41200	58800	58968.60	29.74	2421	59933	59366	58933	58366	57933	59300	58300	81	17600	500	43510	100	1	16264300	9612	9.50	0.98	12	0.08	6222.00	60056.00	95300	20231121	-37.99	56600	20241115	4.42	87200	-32.22	20240102	56600	4.42	20241115	95300	-37.99	20231121	56600	4.42	20241115	1.07	N	108320	500	81 억	4836881	N	N	464	N	N
61	20241120	130806	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59100	300	2	0.51	662694000	11240	49.78	59100	59400	58600	76400	41200	58800	58958.54	29.74	2379	59933	59366	58933	58366	57933	59300	58300	81	17600	500	43510	100	1	16264300	9612	9.50	0.98	12	0.07	6222.00	60056.00	95300	20231121	-37.99	56600	20241115	4.42	87200	-32.22	20240102	56600	4.42	20241115	95300	-37.99	20231121	56600	4.42	20241115	1.07	N	108320	500	81 억	4836881	N	N	464	N	N
62	20241120	120805	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59300	500	2	0.85	577137500	9793	43.37	59100	59400	58600	76400	41200	58800	58933.68	29.74	2187	59933	59366	58933	58366	57933	59300	58300	81	17600	500	43510	100	1	16264300	9645	9.53	0.99	12	0.06	6222.00	60056.00	95300	20231121	-37.78	56600	20241115	4.77	87200	-32.00	20240102	56600	4.77	20241115	95300	-37.78	20231121	56600	4.77	20241115	1.07	N	108320	500	81 억	4836881	N	N	464	N	N
63	20241120	110808	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59200	400	2	0.68	467532200	7939	35.16	59100	59400	58600	76400	41200	58800	58890.57	29.74	1780	59933	59366	58933	58366	57933	59300	58300	81	17600	500	43510	100	1	16264300	9628	9.51	0.99	12	0.05	6222.00	60056.00	95300	20231121	-37.88	56600	20241115	4.59	87200	-32.11	20240102	56600	4.59	20241115	95300	-37.88	20231121	56600	4.59	20241115	1.07	N	108320	500	81 억	4836881	N	N	464	N	N
64	20241120	100806	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58700	-100	5	-0.17	221722700	3773	16.71	59100	59100	58600	76400	41200	58800	58765.62	29.74	-386	59933	59366	58933	58366	57933	59300	58300	81	17600	500	43510	100	1	16264300	9547	9.43	0.98	12	0.02	6222.00	60056.00	95300	20231121	-38.41	56600	20241115	3.71	87200	-32.68	20240102	56600	3.71	20241115	95300	-38.41	20231121	56600	3.71	20241115	1.07	N	108320	500	81 억	4836881	N	N	464	N	N
65	20241120	090804	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59000	200	2	0.34	11861900	201	0.89	59100	59100	58900	76400	41200	58800	59014.43	29.74	-56	59933	59366	58933	58366	57933	59300	58300	81	17600	500	43510	100	1	16264300	9596	9.48	0.98	12	0.00	6222.00	60056.00	95300	20231121	-38.09	56600	20241115	4.24	87200	-32.34	20240102	56600	4.24	20241115	95300	-38.09	20231121	56600	4.24	20241115	1.07	N	108320	500	81 억	4836881	N	N	464	N	N
66	20241119	160722	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58800	-200	5	-0.34	1316357400	22293	76.23	58800	59500	58500	76700	41300	59000	59048.72	29.77	-4075	60866	59932	58966	58032	57066	60400	58500	81	17700	500	43660	100	1	16264300	9563	9.45	0.98	12	0.14	6222.00	60056.00	95300	20231121	-38.30	56600	20241115	3.89	87200	-32.57	20240102	56600	3.89	20241115	95300	-38.30	20231121	56600	3.89	20241115	1.07	N	108320	500	81 억	4841534	N	N	464	N	N
67	20241119	150733	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59200	200	2	0.34	1086948400	18397	62.91	58800	59500	58500	76700	41300	59000	59082.92	29.77	-2922	60866	59932	58966	58032	57066	60400	58500	81	17700	500	43660	100	1	16264300	9628	9.51	0.99	12	0.11	6222.00	60056.00	95300	20231121	-37.88	56600	20241115	4.59	87200	-32.11	20240102	56600	4.59	20241115	95300	-37.88	20231121	56600	4.59	20241115	1.07	N	108320	500	81 억	4841534	N	N	204	N	N
68	20241119	140732	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59100	100	2	0.17	877200600	14844	50.76	58800	59500	58500	76700	41300	59000	59094.62	29.77	-2235	60866	59932	58966	58032	57066	60400	58500	81	17700	500	43660	100	1	16264300	9612	9.50	0.98	12	0.09	6222.00	60056.00	95300	20231121	-37.99	56600	20241115	4.42	87200	-32.22	20240102	56600	4.42	20241115	95300	-37.99	20231121	56600	4.42	20241115	1.07	N	108320	500	81 억	4841534	N	N	204	N	N
69	20241119	130736	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59400	400	2	0.68	723895500	12253	41.90	58800	59500	58500	76700	41300	59000	59079.04	29.77	-1848	60866	59932	58966	58032	57066	60400	58500	81	17700	500	43660	100	1	16264300	9661	9.55	0.99	12	0.08	6222.00	60056.00	95300	20231121	-37.67	56600	20241115	4.95	87200	-31.88	20240102	56600	4.95	20241115	95300	-37.67	20231121	56600	4.95	20241115	1.07	N	108320	500	81 억	4841534	N	N	204	N	N
70	20241119	120728	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59400	400	2	0.68	629584500	10662	36.46	58800	59500	58500	76700	41300	59000	59049.38	29.77	-1504	60866	59932	58966	58032	57066	60400	58500	81	17700	500	43660	100	1	16264300	9661	9.55	0.99	12	0.07	6222.00	60056.00	95300	20231121	-37.67	56600	20241115	4.95	87200	-31.88	20240102	56600	4.95	20241115	95300	-37.67	20231121	56600	4.95	20241115	1.07	N	108320	500	81 억	4841534	N	N	204	N	N
71	20241119	110737	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58700	-300	5	-0.51	396879500	6722	22.99	58800	59400	58500	76700	41300	59000	59041.88	29.77	-1947	60866	59932	58966	58032	57066	60400	58500	81	17700	500	43660	100	1	16264300	9547	9.43	0.98	12	0.04	6222.00	60056.00	95300	20231121	-38.41	56600	20241115	3.71	87200	-32.68	20240102	56600	3.71	20241115	95300	-38.41	20231121	56600	3.71	20241115	1.07	N	108320	500	81 억	4841534	N	N	204	N	N
72	20241119	100756	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59200	200	2	0.34	238730300	4037	13.80	58800	59400	58500	76700	41300	59000	59135.57	29.77	-643	60866	59932	58966	58032	57066	60400	58500	81	17700	500	43660	100	1	16264300	9628	9.51	0.99	12	0.02	6222.00	60056.00	95300	20231121	-37.88	56600	20241115	4.59	87200	-32.11	20240102	56600	4.59	20241115	95300	-37.88	20231121	56600	4.59	20241115	1.07	N	108320	500	81 억	4841534	N	N	204	N	N
73	20241119	090749	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59000	0	3	0.00	33259300	566	1.94	58800	59200	58500	76700	41300	59000	58762.01	29.77	-22	60866	59932	58966	58032	57066	60400	58500	81	17700	500	43660	100	1	16264300	9596	9.48	0.98	12	0.00	6222.00	60056.00	95300	20231121	-38.09	56600	20241115	4.24	87200	-32.34	20240102	56600	4.24	20241115	95300	-38.09	20231121	56600	4.24	20241115	1.07	N	108320	500	81 억	4841534	N	N	204	N	N
74	20241118	160726	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59000	900	2	1.55	1729404700	29239	68.81	58100	59900	58000	75500	40700	58100	59147.22	29.66	1480	59900	59000	57800	56900	55700	59450	57350	81	17400	500	42990	100	1	16264300	9596	9.48	0.98	12	0.18	6222.00	60056.00	95300	20231121	-38.09	56600	20241115	4.24	87200	-32.34	20240102	56600	4.24	20241115	95300	-38.09	20231121	56600	4.24	20241115	1.07	N	108320	500	81 억	4823743	N	N	204	N	N
75	20241118	150734	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58800	700	2	1.20	1570814600	26551	62.49	58100	59900	58000	75500	40700	58100	59162.16	29.66	2261	59900	59000	57800	56900	55700	59450	57350	81	17400	500	42990	100	1	16264300	9563	9.45	0.98	12	0.16	6222.00	60056.00	95300	20231121	-38.30	56600	20241115	3.89	87200	-32.57	20240102	56600	3.89	20241115	95300	-38.30	20231121	56600	3.89	20241115	1.07	N	108320	500	81 억	4823743	N	N	262	N	N
76	20241118	140736	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58800	700	2	1.20	1361965300	23004	54.14	58100	59900	58000	75500	40700	58100	59205.59	29.66	2959	59900	59000	57800	56900	55700	59450	57350	81	17400	500	42990	100	1	16264300	9563	9.45	0.98	12	0.14	6222.00	60056.00	95300	20231121	-38.30	56600	20241115	3.89	87200	-32.57	20240102	56600	3.89	20241115	95300	-38.30	20231121	56600	3.89	20241115	1.07	N	108320	500	81 억	4823743	N	N	262	N	N
77	20241118	130733	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59000	900	2	1.55	1208003900	20393	47.99	58100	59900	58000	75500	40700	58100	59236.20	29.66	3445	59900	59000	57800	56900	55700	59450	57350	81	17400	500	42990	100	1	16264300	9596	9.48	0.98	12	0.13	6222.00	60056.00	95300	20231121	-38.09	56600	20241115	4.24	87200	-32.34	20240102	56600	4.24	20241115	95300	-38.09	20231121	56600	4.24	20241115	1.07	N	108320	500	81 억	4823743	N	N	262	N	N
78	20241118	120736	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59400	1300	2	2.24	982784100	16585	39.03	58100	59900	58000	75500	40700	58100	59257.41	29.66	4323	59900	59000	57800	56900	55700	59450	57350	81	17400	500	42990	100	1	16264300	9661	9.55	0.99	12	0.10	6222.00	60056.00	95300	20231121	-37.67	56600	20241115	4.95	87200	-31.88	20240102	56600	4.95	20241115	95300	-37.67	20231121	56600	4.95	20241115	1.07	N	108320	500	81 억	4823743	N	N	262	N	N
79	20241118	110736	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59100	1000	2	1.72	843443600	14238	33.51	58100	59900	58000	75500	40700	58100	59238.91	29.66	4835	59900	59000	57800	56900	55700	59450	57350	81	17400	500	42990	100	1	16264300	9612	9.50	0.98	12	0.09	6222.00	60056.00	95300	20231121	-37.99	56600	20241115	4.42	87200	-32.22	20240102	56600	4.42	20241115	95300	-37.99	20231121	56600	4.42	20241115	1.07	N	108320	500	81 억	4823743	N	N	262	N	N
80	20241118	100727	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59300	1200	2	2.07	574690400	9699	22.83	58100	59900	58000	75500	40700	58100	59252.54	29.66	5128	59900	59000	57800	56900	55700	59450	57350	81	17400	500	42990	100	1	16264300	9645	9.53	0.99	12	0.06	6222.00	60056.00	95300	20231121	-37.78	56600	20241115	4.77	87200	-32.00	20240102	56600	4.77	20241115	95300	-37.78	20231121	56600	4.77	20241115	1.07	N	108320	500	81 억	4823743	N	N	262	N	N
81	20241118	090726	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58500	400	2	0.69	42458500	729	1.72	58100	58500	58000	75500	40700	58100	58242.11	29.66	-281	59900	59000	57800	56900	55700	59450	57350	81	17400	500	42990	100	1	16264300	9515	9.40	0.97	12	0.00	6222.00	60056.00	95300	20231121	-38.61	56600	20241115	3.36	87200	-32.91	20240102	56600	3.36	20241115	95300	-38.61	20231121	56600	3.36	20241115	1.07	N	108320	500	81 억	4823743	N	N	262	N	N
82	20241115	160750	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	58100	0	3	0.00	2441940200	42442	99.51	57800	58700	56600	75500	40700	58100	57535.02	29.65	-3873	59966	59032	58566	57632	57166	58800	57400	81	17400	500	42990	100	1	16264300	9450	9.34	0.97	12	0.26	6222.00	60056.00	95300	20231121	-39.03	56600	20241115	2.65	87200	-33.37	20240102	56600	2.65	20241115	95300	-39.03	20231121	56600	2.65	20241115	1.10	N	108320	500	81 억	4822921	N	N	262	N	N
83	20241115	150812	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	57900	-200	5	-0.34	2261512100	39332	92.22	57800	58700	56600	75500	40700	58100	57498.02	29.65	-3962	59966	59032	58566	57632	57166	58800	57400	81	17400	500	42990	100	1	16264300	9417	9.31	0.96	12	0.24	6222.00	60056.00	95300	20231121	-39.24	56600	20241115	2.30	87200	-33.60	20240102	56600	2.30	20241115	95300	-39.24	20231121	56600	2.30	20241115	1.10	N	108320	500	81 억	4822921	N	N	301	N	N
84	20241115	140804	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	57900	-200	5	-0.34	2004280900	34885	81.80	57800	58700	56600	75500	40700	58100	57453.95	29.65	-3270	59966	59032	58566	57632	57166	58800	57400	81	17400	500	42990	100	1	16264300	9417	9.31	0.96	12	0.21	6222.00	60056.00	95300	20231121	-39.24	56600	20241115	2.30	87200	-33.60	20240102	56600	2.30	20241115	95300	-39.24	20231121	56600	2.30	20241115	1.10	N	108320	500	81 억	4822921	N	N	301	N	N
85	20241115	130807	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	57900	-200	5	-0.34	1777960000	30964	72.60	57800	58700	56600	75500	40700	58100	57420.23	29.65	-1520	59966	59032	58566	57632	57166	58800	57400	81	17400	500	42990	100	1	16264300	9417	9.31	0.96	12	0.19	6222.00	60056.00	95300	20231121	-39.24	56600	20241115	2.30	87200	-33.60	20240102	56600	2.30	20241115	95300	-39.24	20231121	56600	2.30	20241115	1.10	N	108320	500	81 억	4822921	N	N	301	N	N
86	20241115	120810	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	57300	-800	5	-1.38	1553306400	27070	63.47	57800	58700	56600	75500	40700	58100	57381.10	29.65	-682	59966	59032	58566	57632	57166	58800	57400	81	17400	500	42990	100	1	16264300	9319	9.21	0.95	12	0.17	6222.00	60056.00	95300	20231121	-39.87	56600	20241115	1.24	87200	-34.29	20240102	56600	1.24	20241115	95300	-39.87	20231121	56600	1.24	20241115	1.10	N	108320	500	81 억	4822921	N	N	301	N	N
87	20241115	110749	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	57400	-700	5	-1.20	1305415500	22738	53.31	57800	58700	56600	75500	40700	58100	57411.18	29.65	-410	59966	59032	58566	57632	57166	58800	57400	81	17400	500	42990	100	1	16264300	9336	9.23	0.96	12	0.14	6222.00	60056.00	95300	20231121	-39.77	56600	20241115	1.41	87200	-34.17	20240102	56600	1.41	20241115	95300	-39.77	20231121	56600	1.41	20241115	1.10	N	108320	500	81 억	4822921	N	N	301	N	N
88	20241115	100748	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	56800	-1300	5	-2.24	780311000	13544	31.76	57800	58700	56600	75500	40700	58100	57613.04	29.65	-2065	59966	59032	58566	57632	57166	58800	57400	81	17400	500	42990	100	1	16264300	9238	9.13	0.95	12	0.08	6222.00	60056.00	95300	20231121	-40.40	56600	20241115	0.35	87200	-34.86	20240102	56600	0.35	20241115	95300	-40.40	20231121	56600	0.35	20241115	1.10	N	108320	500	81 억	4822921	N	N	301	N	N
89	20241115	090727	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	58200	100	2	0.17	162863600	2801	6.57	57800	58700	57800	75500	40700	58100	58144.81	29.65	-252	59966	59032	58566	57632	57166	58800	57400	81	17400	500	42990	100	1	16264300	9466	9.35	0.97	12	0.02	6222.00	60056.00	95300	20231121	-38.93	57800	20241115	0.69	87200	-33.26	20240102	57800	0.69	20241115	95300	-38.93	20231121	57800	0.69	20241115	1.10	N	108320	500	81 억	4822921	N	N	301	N	N
90	20241114	160742	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58300	0	3	0.00	2239880800	38194	62.10	58300	59500	58100	75700	40900	58300	58644.92	29.62	4739	60966	59632	58966	57632	56966	59300	57300	81	17400	500	43140	100	1	16264300	9482	9.37	0.97	12	0.23	6222.00	60056.00	95300	20231121	-38.82	57900	20241112	0.69	87200	-33.14	20240102	57900	0.69	20241112	95300	-38.82	20231121	57900	0.69	20241112	1.12	N	108320	500	81 억	4817646	N	N	2048	N	N
91	20241114	150747	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58500	200	2	0.34	1954550800	33329	54.19	58300	59500	58100	75700	40900	58300	58644.25	29.62	3860	60966	59632	58966	57632	56966	59300	57300	81	17400	500	43140	100	1	16264300	9515	9.40	0.97	12	0.20	6222.00	60056.00	95300	20231121	-38.61	57900	20241112	1.04	87200	-32.91	20240102	57900	1.04	20241112	95300	-38.61	20231121	57900	1.04	20241112	1.12	N	108320	500	81 억	4817646	N	N	2048	N	N
92	20241114	140742	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58800	500	2	0.86	1703293300	29055	47.24	58300	59500	58100	75700	40900	58300	58623.18	29.62	2977	60966	59632	58966	57632	56966	59300	57300	81	17400	500	43140	100	1	16264300	9563	9.45	0.98	12	0.18	6222.00	60056.00	95300	20231121	-38.30	57900	20241112	1.55	87200	-32.57	20240102	57900	1.55	20241112	95300	-38.30	20231121	57900	1.55	20241112	1.12	N	108320	500	81 억	4817646	N	N	2048	N	N
93	20241114	130743	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58800	500	2	0.86	1487554200	25391	41.29	58300	59500	58100	75700	40900	58300	58586.00	29.62	2697	60966	59632	58966	57632	56966	59300	57300	81	17400	500	43140	100	1	16264300	9563	9.45	0.98	12	0.16	6222.00	60056.00	95300	20231121	-38.30	57900	20241112	1.55	87200	-32.57	20240102	57900	1.55	20241112	95300	-38.30	20231121	57900	1.55	20241112	1.12	N	108320	500	81 억	4817646	N	N	2048	N	N
94	20241114	120742	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58500	200	2	0.34	1008639900	17237	28.03	58300	59500	58100	75700	40900	58300	58516.10	29.62	-468	60966	59632	58966	57632	56966	59300	57300	81	17400	500	43140	100	1	16264300	9515	9.40	0.97	12	0.11	6222.00	60056.00	95300	20231121	-38.61	57900	20241112	1.04	87200	-32.91	20240102	57900	1.04	20241112	95300	-38.61	20231121	57900	1.04	20241112	1.12	N	108320	500	81 억	4817646	N	N	2048	N	N
95	20241114	110742	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58400	100	2	0.17	634443100	10823	17.60	58300	59500	58100	75700	40900	58300	58620.19	29.62	-509	60966	59632	58966	57632	56966	59300	57300	81	17400	500	43140	100	1	16264300	9498	9.39	0.97	12	0.07	6222.00	60056.00	95300	20231121	-38.72	57900	20241112	0.86	87200	-33.03	20240102	57900	0.86	20241112	95300	-38.72	20231121	57900	0.86	20241112	1.12	N	108320	500	81 억	4817646	N	N	2048	N	N
96	20241114	100802	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58200	-100	5	-0.17	127762100	2181	3.55	58300	59500	58100	75700	40900	58300	58580.88	29.62	54	60966	59632	58966	57632	56966	59300	57300	81	17400	500	43140	100	1	16264300	9466	9.35	0.97	12	0.01	6222.00	60056.00	95300	20231121	-38.93	57900	20241112	0.52	87200	-33.26	20240102	57900	0.52	20241112	95300	-38.93	20231121	57900	0.52	20241112	1.12	N	108320	500	81 억	4817646	N	N	2048	N	N
97	20241114	090737	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58300	0	3	0.00	0	0	0.00	0	0	0	75700	40900	58300	0.00	29.62	0	60966	59632	58966	57632	56966	59300	57300	81	17400	500	43140	100	1	16264300	9482	9.37	0.97	12	0.00	6222.00	60056.00	95300	20231121	-38.82	57900	20241112	0.69	87200	-33.14	20240102	57900	0.69	20241112	95300	-38.82	20231121	57900	0.69	20241112	1.12	N	108320	500	81 억	4817646	N	N	2048	N	N
98	20241112	160716	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	58300	-700	5	-1.19	2354617700	40335	90.42	58400	59100	57900	76700	41300	59000	58377.45	29.47	4199	60933	59966	59033	58066	57133	59500	57600	81	17700	500	43660	100	1	16264300	9482	9.37	0.97	12	0.25	6222.00	60056.00	95300	20231121	-38.82	57900	20241112	0.69	87200	-33.14	20240102	57900	0.69	20241112	95300	-38.82	20231121	57900	0.69	20241112	1.15	N	108320	500	81 억	4793336	N	N	169	N	N
99	20241112	150720	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	58300	-700	5	-1.19	2052806600	35158	78.82	58400	59100	57900	76700	41300	59000	58388.04	29.47	3691	60933	59966	59033	58066	57133	59500	57600	81	17700	500	43660	100	1	16264300	9482	9.37	0.97	12	0.22	6222.00	60056.00	95300	20231121	-38.82	57900	20241112	0.69	87200	-33.14	20240102	57900	0.69	20241112	95300	-38.82	20231121	57900	0.69	20241112	1.15	N	108320	500	81 억	4793336	N	N	223	N	N
100	20241112	140728	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	58000	-1000	5	-1.69	1506529700	25772	57.78	58400	59100	58000	76700	41300	59000	58456.06	29.47	2381	60933	59966	59033	58066	57133	59500	57600	81	17700	500	43660	100	1	16264300	9433	9.32	0.97	12	0.16	6222.00	60056.00	95300	20231121	-39.14	58000	20241112	0.00	87200	-33.49	20240102	58000	0.00	20241112	95300	-39.14	20231121	58000	0.00	20241112	1.15	N	108320	500	81 억	4793336	N	N	223	N	N
101	20241112	130725	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	58200	-800	5	-1.36	1219625000	20837	46.71	58400	59100	58100	76700	41300	59000	58531.70	29.47	2634	60933	59966	59033	58066	57133	59500	57600	81	17700	500	43660	100	1	16264300	9466	9.35	0.97	12	0.13	6222.00	60056.00	95300	20231121	-38.93	58100	20241112	0.17	87200	-33.26	20240102	58100	0.17	20241112	95300	-38.93	20231121	58100	0.17	20241112	1.15	N	108320	500	81 억	4793336	N	N	223	N	N
102	20241112	120723	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	58500	-500	5	-0.85	967180800	16511	37.01	58400	59100	58100	76700	41300	59000	58577.97	29.47	2636	60933	59966	59033	58066	57133	59500	57600	81	17700	500	43660	100	1	16264300	9515	9.40	0.97	12	0.10	6222.00	60056.00	95300	20231121	-38.61	58100	20241112	0.69	87200	-32.91	20240102	58100	0.69	20241112	95300	-38.61	20231121	58100	0.69	20241112	1.15	N	108320	500	81 억	4793336	N	N	223	N	N
103	20241112	110722	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	59100	100	2	0.17	726316700	12403	27.81	58400	59100	58100	76700	41300	59000	58559.76	29.47	2608	60933	59966	59033	58066	57133	59500	57600	81	17700	500	43660	100	1	16264300	9612	9.50	0.98	12	0.08	6222.00	60056.00	95300	20231121	-37.99	58100	20241112	1.72	87200	-32.22	20240102	58100	1.72	20241112	95300	-37.99	20231121	58100	1.72	20241112	1.15	N	108320	500	81 억	4793336	N	N	223	N	N
104	20241112	100721	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	58600	-400	5	-0.68	530468300	9073	20.34	58400	58900	58100	76700	41300	59000	58466.69	29.47	1209	60933	59966	59033	58066	57133	59500	57600	81	17700	500	43660	100	1	16264300	9531	9.42	0.98	12	0.06	6222.00	60056.00	95300	20231121	-38.51	58100	20241112	0.86	87200	-32.80	20240102	58100	0.86	20241112	95300	-38.51	20231121	58100	0.86	20241112	1.15	N	108320	500	81 억	4793336	N	N	223	N	N
105	20241112	090719	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58300	-700	5	-1.19	56624000	969	2.17	58400	58700	58300	76700	41300	59000	58435.50	29.47	27	60933	59966	59033	58066	57133	59500	57600	81	17700	500	43660	100	1	16264300	9482	9.37	0.97	12	0.01	6222.00	60056.00	95300	20231121	-38.82	58100	20241111	0.34	87200	-33.14	20240102	58100	0.34	20241111	95300	-38.82	20231121	58100	0.34	20241111	1.15	N	108320	500	81 억	4793336	N	N	223	N	N
106	20241111	160715	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	59000	-1200	5	-1.99	2597214700	44287	140.42	60000	60000	58100	78200	42200	60200	58641.04	29.45	3392	61066	60632	59966	59532	58866	60850	59750	81	18000	500	44540	100	1	16264300	9596	9.48	0.98	12	0.27	6222.00	60056.00	95300	20231121	-38.09	58100	20241111	1.55	87200	-32.34	20240102	58100	1.55	20241111	95300	-38.09	20231121	58100	1.55	20241111	1.12	N	108320	500	81 억	4789675	N	N	223	N	N
107	20241111	150736	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	58700	-1500	5	-2.49	2324654200	39663	125.75	60000	60000	58100	78200	42200	60200	58606.13	29.45	1439	61066	60632	59966	59532	58866	60850	59750	81	18000	500	44540	100	1	16264300	9547	9.43	0.98	12	0.24	6222.00	60056.00	95300	20231121	-38.41	58100	20241111	1.03	87200	-32.68	20240102	58100	1.03	20241111	95300	-38.41	20231121	58100	1.03	20241111	1.12	N	108320	500	81 억	4789675	N	N	613	N	N
108	20241111	140726	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	58700	-1500	5	-2.49	2048790000	34961	110.85	60000	60000	58100	78200	42200	60200	58597.57	29.45	57	61066	60632	59966	59532	58866	60850	59750	81	18000	500	44540	100	1	16264300	9547	9.43	0.98	12	0.21	6222.00	60056.00	95300	20231121	-38.41	58100	20241111	1.03	87200	-32.68	20240102	58100	1.03	20241111	95300	-38.41	20231121	58100	1.03	20241111	1.12	N	108320	500	81 억	4789675	N	N	613	N	N
109	20241111	130723	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	58500	-1700	5	-2.82	1802075300	30759	97.52	60000	60000	58100	78200	42200	60200	58581.67	29.45	-2479	61066	60632	59966	59532	58866	60850	59750	81	18000	500	44540	100	1	16264300	9515	9.40	0.97	12	0.19	6222.00	60056.00	95300	20231121	-38.61	58100	20241111	0.69	87200	-32.91	20240102	58100	0.69	20241111	95300	-38.61	20231121	58100	0.69	20241111	1.12	N	108320	500	81 억	4789675	N	N	613	N	N
110	20241111	120722	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	58500	-1700	5	-2.82	1612038400	27502	87.20	60000	60000	58100	78200	42200	60200	58609.53	29.45	-3606	61066	60632	59966	59532	58866	60850	59750	81	18000	500	44540	100	1	16264300	9515	9.40	0.97	12	0.17	6222.00	60056.00	95300	20231121	-38.61	58100	20241111	0.69	87200	-32.91	20240102	58100	0.69	20241111	95300	-38.61	20231121	58100	0.69	20241111	1.12	N	108320	500	81 억	4789675	N	N	613	N	N
111	20241111	110718	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	58400	-1800	5	-2.99	1505367300	25676	81.41	60000	60000	58100	78200	42200	60200	58623.21	29.45	-4020	61066	60632	59966	59532	58866	60850	59750	81	18000	500	44540	100	1	16264300	9498	9.39	0.97	12	0.16	6222.00	60056.00	95300	20231121	-38.72	58100	20241111	0.52	87200	-33.03	20240102	58100	0.52	20241111	95300	-38.72	20231121	58100	0.52	20241111	1.12	N	108320	500	81 억	4789675	N	N	613	N	N
112	20241111	100715	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	58300	-1900	5	-3.16	1108003600	18845	59.75	60000	60000	58200	78200	42200	60200	58788.14	29.45	-3851	61066	60632	59966	59532	58866	60850	59750	81	18000	500	44540	100	1	16264300	9482	9.37	0.97	12	0.12	6222.00	60056.00	95300	20231121	-38.82	58200	20241111	0.17	87200	-33.14	20240102	58200	0.17	20241111	95300	-38.82	20231121	58200	0.17	20241111	1.12	N	108320	500	81 억	4789675	N	N	613	N	N
113	20241111	090713	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59300	-900	5	-1.50	173281300	2898	9.19	60000	60000	59300	78200	42200	60200	59778.88	29.45	-1029	61066	60632	59966	59532	58866	60850	59750	81	18000	500	44540	100	1	16264300	9645	9.53	0.99	12	0.02	6222.00	60056.00	95300	20231121	-37.78	58700	20241107	1.02	87200	-32.00	20240102	58700	1.02	20241107	95300	-37.78	20231121	58700	1.02	20241107	1.12	N	108320	500	81 억	4789675	N	N	613	N	N
114	20241108	160710	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60200	1200	2	2.03	1878783500	31393	66.57	59300	60400	59300	76700	41300	59000	59847.18	29.37	10894	61333	60166	59433	58266	57533	59800	57900	81	17700	500	43660	100	1	16264300	9791	9.68	1.00	12	0.19	6222.00	60056.00	95300	20231121	-36.83	58700	20241107	2.56	87200	-30.96	20240102	58700	2.56	20241107	95300	-36.83	20231121	58700	2.56	20241107	1.11	N	108320	500	81 억	4777170	N	N	613	N	N
115	20241108	150716	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59800	800	2	1.36	1656408600	27684	58.70	59300	60400	59300	76700	41300	59000	59832.73	29.37	9574	61333	60166	59433	58266	57533	59800	57900	81	17700	500	43660	100	1	16264300	9726	9.61	1.00	12	0.17	6222.00	60056.00	95300	20231121	-37.25	58700	20241107	1.87	87200	-31.42	20240102	58700	1.87	20241107	95300	-37.25	20231121	58700	1.87	20241107	1.11	N	108320	500	81 억	4777170	N	N	667	N	N
116	20241108	140713	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59700	700	2	1.19	1431643300	23929	50.74	59300	60400	59300	76700	41300	59000	59828.83	29.37	8243	61333	60166	59433	58266	57533	59800	57900	81	17700	500	43660	100	1	16264300	9710	9.59	0.99	12	0.15	6222.00	60056.00	95300	20231121	-37.36	58700	20241107	1.70	87200	-31.54	20240102	58700	1.70	20241107	95300	-37.36	20231121	58700	1.70	20241107	1.11	N	108320	500	81 억	4777170	N	N	667	N	N
117	20241108	130717	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59900	900	2	1.53	1257460200	21017	44.57	59300	60400	59300	76700	41300	59000	59830.66	29.37	7045	61333	60166	59433	58266	57533	59800	57900	81	17700	500	43660	100	1	16264300	9742	9.63	1.00	12	0.13	6222.00	60056.00	95300	20231121	-37.15	58700	20241107	2.04	87200	-31.31	20240102	58700	2.04	20241107	95300	-37.15	20231121	58700	2.04	20241107	1.11	N	108320	500	81 억	4777170	N	N	667	N	N
118	20241108	120716	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59800	800	2	1.36	1103022500	18432	39.08	59300	60400	59300	76700	41300	59000	59842.85	29.37	5760	61333	60166	59433	58266	57533	59800	57900	81	17700	500	43660	100	1	16264300	9726	9.61	1.00	12	0.11	6222.00	60056.00	95300	20231121	-37.25	58700	20241107	1.87	87200	-31.42	20240102	58700	1.87	20241107	95300	-37.25	20231121	58700	1.87	20241107	1.11	N	108320	500	81 억	4777170	N	N	667	N	N
119	20241108	110714	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59600	600	2	1.02	961349800	16061	34.06	59300	60400	59300	76700	41300	59000	59856.21	29.37	6246	61333	60166	59433	58266	57533	59800	57900	81	17700	500	43660	100	1	16264300	9694	9.58	0.99	12	0.10	6222.00	60056.00	95300	20231121	-37.46	58700	20241107	1.53	87200	-31.65	20240102	58700	1.53	20241107	95300	-37.46	20231121	58700	1.53	20241107	1.11	N	108320	500	81 억	4777170	N	N	667	N	N
120	20241108	100725	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60100	1100	2	1.86	637183100	10621	22.52	59300	60400	59300	76700	41300	59000	59992.85	29.37	4438	61333	60166	59433	58266	57533	59800	57900	81	17700	500	43660	100	1	16264300	9775	9.66	1.00	12	0.07	6222.00	60056.00	95300	20231121	-36.94	58700	20241107	2.39	87200	-31.08	20240102	58700	2.39	20241107	95300	-36.94	20231121	58700	2.39	20241107	1.11	N	108320	500	81 억	4777170	N	N	667	N	N
121	20241108	090708	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60100	1100	2	1.86	182550600	3062	6.49	59300	60300	59300	76700	41300	59000	59618.29	29.37	473	61333	60166	59433	58266	57533	59800	57900	81	17700	500	43660	100	1	16264300	9775	9.66	1.00	12	0.02	6222.00	60056.00	95300	20231121	-36.94	58700	20241107	2.39	87200	-31.08	20240102	58700	2.39	20241107	95300	-36.94	20231121	58700	2.39	20241107	1.11	N	108320	500	81 억	4777170	N	N	667	N	N
122	20241107	160710	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	59000	-1200	5	-1.99	2735657100	46011	118.05	60200	60600	58700	78200	42200	60200	59457.35	29.42	-7908	63666	61932	60866	59132	58066	61400	58600	81	18000	500	44540	100	1	16264300	9596	9.48	0.98	12	0.28	6222.00	60056.00	95300	20231121	-38.09	58700	20241107	0.51	87200	-32.34	20240102	58700	0.51	20241107	95300	-38.09	20231121	58700	0.51	20241107	1.12	N	108320	500	81 억	4785391	N	N	667	N	N
123	20241107	150713	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59400	-800	5	-1.33	1679476300	28116	72.13	60200	60600	59400	78200	42200	60200	59733.83	29.42	-6800	63666	61932	60866	59132	58066	61400	58600	81	18000	500	44540	100	1	16264300	9661	9.55	0.99	12	0.17	6222.00	60056.00	95300	20231121	-37.67	59200	20241025	0.34	87200	-31.88	20240102	59200	0.34	20241025	95300	-37.67	20231121	59200	0.34	20241025	1.12	N	108320	500	81 억	4785391	N	N	1210	N	N
124	20241107	140715	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59800	-400	5	-0.66	1096014200	18328	47.02	60200	60600	59400	78200	42200	60200	59799.99	29.42	-2587	63666	61932	60866	59132	58066	61400	58600	81	18000	500	44540	100	1	16264300	9726	9.61	1.00	12	0.11	6222.00	60056.00	95300	20231121	-37.25	59200	20241025	1.01	87200	-31.42	20240102	59200	1.01	20241025	95300	-37.25	20231121	59200	1.01	20241025	1.12	N	108320	500	81 억	4785391	N	N	1210	N	N
125	20241107	130716	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60100	-100	5	-0.17	880895400	14741	37.82	60200	60600	59400	78200	42200	60200	59758.18	29.42	-740	63666	61932	60866	59132	58066	61400	58600	81	18000	500	44540	100	1	16264300	9775	9.66	1.00	12	0.09	6222.00	60056.00	95300	20231121	-36.94	59200	20241025	1.52	87200	-31.08	20240102	59200	1.52	20241025	95300	-36.94	20231121	59200	1.52	20241025	1.12	N	108320	500	81 억	4785391	N	N	1210	N	N
126	20241107	120712	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60100	-100	5	-0.17	803422800	13451	34.51	60200	60600	59400	78200	42200	60200	59729.60	29.42	-615	63666	61932	60866	59132	58066	61400	58600	81	18000	500	44540	100	1	16264300	9775	9.66	1.00	12	0.08	6222.00	60056.00	95300	20231121	-36.94	59200	20241025	1.52	87200	-31.08	20240102	59200	1.52	20241025	95300	-36.94	20231121	59200	1.52	20241025	1.12	N	108320	500	81 억	4785391	N	N	1210	N	N
127	20241107	110711	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59700	-500	5	-0.83	581288500	9733	24.97	60200	60600	59400	78200	42200	60200	59723.47	29.42	-1434	63666	61932	60866	59132	58066	61400	58600	81	18000	500	44540	100	1	16264300	9710	9.59	0.99	12	0.06	6222.00	60056.00	95300	20231121	-37.36	59200	20241025	0.84	87200	-31.54	20240102	59200	0.84	20241025	95300	-37.36	20231121	59200	0.84	20241025	1.12	N	108320	500	81 억	4785391	N	N	1210	N	N
128	20241107	100712	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59500	-700	5	-1.16	418482100	7002	17.96	60200	60600	59400	78200	42200	60200	59766.08	29.42	-1332	63666	61932	60866	59132	58066	61400	58600	81	18000	500	44540	100	1	16264300	9677	9.56	0.99	12	0.04	6222.00	60056.00	95300	20231121	-37.57	59200	20241025	0.51	87200	-31.77	20240102	59200	0.51	20241025	95300	-37.57	20231121	59200	0.51	20241025	1.12	N	108320	500	81 억	4785391	N	N	1210	N	N
129	20241107	090711	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59500	-700	5	-1.16	59749200	997	2.56	60200	60600	59500	78200	42200	60200	59928.99	29.42	-415	63666	61932	60866	59132	58066	61400	58600	81	18000	500	44540	100	1	16264300	9677	9.56	0.99	12	0.01	6222.00	60056.00	95300	20231121	-37.57	59200	20241025	0.51	87200	-31.77	20240102	59200	0.51	20241025	95300	-37.57	20231121	59200	0.51	20241025	1.12	N	108320	500	81 억	4785391	N	N	1210	N	N
130	20241106	160715	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60200	-2300	5	-3.68	2367790800	38889	119.48	62200	62600	59800	81200	43800	62500	60889.95	29.47	-7452	63700	63100	62300	61700	60900	63400	62000	81	18700	500	46250	100	1	16264300	9791	9.68	1.00	12	0.24	6222.00	60056.00	95300	20231121	-36.83	59200	20241025	1.69	87200	-30.96	20240102	59200	1.69	20241025	95300	-36.83	20231121	59200	1.69	20241025	1.12	N	108320	500	81 억	4792955	N	N	1210	N	N
131	20241106	150738	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60100	-2400	5	-3.84	1849664000	30257	92.96	62200	62600	60000	81200	43800	62500	61131.73	29.47	-6434	63700	63100	62300	61700	60900	63400	62000	81	18700	500	46250	100	1	16264300	9775	9.66	1.00	12	0.19	6222.00	60056.00	95300	20231121	-36.94	59200	20241025	1.52	87200	-31.08	20240102	59200	1.52	20241025	95300	-36.94	20231121	59200	1.52	20241025	1.12	N	108320	500	81 억	4792955	N	N	340	N	N
132	20241106	140730	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60200	-2300	5	-3.68	1629624500	26600	81.72	62200	62600	60000	81200	43800	62500	61264.03	29.47	-5690	63700	63100	62300	61700	60900	63400	62000	81	18700	500	46250	100	1	16264300	9791	9.68	1.00	12	0.16	6222.00	60056.00	95300	20231121	-36.83	59200	20241025	1.69	87200	-30.96	20240102	59200	1.69	20241025	95300	-36.83	20231121	59200	1.69	20241025	1.12	N	108320	500	81 억	4792955	N	N	340	N	N
133	20241106	130740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60300	-2200	5	-3.52	1297178900	21071	64.74	62200	62600	60300	81200	43800	62500	61562.24	29.47	-6075	63700	63100	62300	61700	60900	63400	62000	81	18700	500	46250	100	1	16264300	9807	9.69	1.00	12	0.13	6222.00	60056.00	95300	20231121	-36.73	59200	20241025	1.86	87200	-30.85	20240102	59200	1.86	20241025	95300	-36.73	20231121	59200	1.86	20241025	1.12	N	108320	500	81 억	4792955	N	N	340	N	N
134	20241106	120714	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61600	-900	5	-1.44	702197500	11321	34.78	62200	62600	61500	81200	43800	62500	62026.06	29.47	-3663	63700	63100	62300	61700	60900	63400	62000	81	18700	500	46250	100	1	16264300	10019	9.90	1.03	12	0.07	6222.00	60056.00	95300	20231121	-35.36	59200	20241025	4.05	87200	-29.36	20240102	59200	4.05	20241025	95300	-35.36	20231121	59200	4.05	20241025	1.12	N	108320	500	81 억	4792955	N	N	340	N	N
135	20241106	110719	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62100	-400	5	-0.64	523424800	8423	25.88	62200	62600	61700	81200	43800	62500	62142.28	29.47	-3043	63700	63100	62300	61700	60900	63400	62000	81	18700	500	46250	100	1	16264300	10100	9.98	1.03	12	0.05	6222.00	60056.00	95300	20231121	-34.84	59200	20241025	4.90	87200	-28.78	20240102	59200	4.90	20241025	95300	-34.84	20231121	59200	4.90	20241025	1.12	N	108320	500	81 억	4792955	N	N	340	N	N
136	20241106	100723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61800	-700	5	-1.12	376526800	6053	18.60	62200	62600	61700	81200	43800	62500	62204.94	29.47	-2789	63700	63100	62300	61700	60900	63400	62000	81	18700	500	46250	100	1	16264300	10051	9.93	1.03	12	0.04	6222.00	60056.00	95300	20231121	-35.15	59200	20241025	4.39	87200	-29.13	20240102	59200	4.39	20241025	95300	-35.15	20231121	59200	4.39	20241025	1.12	N	108320	500	81 억	4792955	N	N	340	N	N
137	20241106	090718	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62300	-200	5	-0.32	63263100	1016	3.12	62200	62500	62200	81200	43800	62500	62266.60	29.47	72	63700	63100	62300	61700	60900	63400	62000	81	18700	500	46250	100	1	16264300	10133	10.01	1.04	12	0.01	6222.00	60056.00	95300	20231121	-34.63	59200	20241025	5.24	87200	-28.56	20240102	59200	5.24	20241025	95300	-34.63	20231121	59200	5.24	20241025	1.12	N	108320	500	81 억	4792955	N	N	340	N	N
138	20241105	160657	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62500	200	2	0.32	2029553600	32537	113.62	61500	62900	61500	80900	43700	62300	62376.77	29.44	6433	63700	63000	61900	61200	60100	63350	61550	81	18600	500	46100	100	1	16264300	10165	10.05	1.04	12	0.20	6222.00	60056.00	95300	20231121	-34.42	59200	20241025	5.57	87200	-28.33	20240102	59200	5.57	20241025	95300	-34.42	20231121	59200	5.57	20241025	1.12	N	108320	500	81 억	4787942	N	N	340	N	N
139	20241105	150711	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62000	-300	5	-0.48	1822489700	29202	101.98	61500	62900	61500	80900	43700	62300	62409.76	29.44	5803	63700	63000	61900	61200	60100	63350	61550	81	18600	500	46100	100	1	16264300	10084	9.96	1.03	12	0.18	6222.00	60056.00	95300	20231121	-34.94	59200	20241025	4.73	87200	-28.90	20240102	59200	4.73	20241025	95300	-34.94	20231121	59200	4.73	20241025	1.12	N	108320	500	81 억	4787942	N	N	652	N	N
140	20241105	140707	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62100	-200	5	-0.32	1623434500	25994	90.77	61500	62900	61500	80900	43700	62300	62454.21	29.44	5088	63700	63000	61900	61200	60100	63350	61550	81	18600	500	46100	100	1	16264300	10100	9.98	1.03	12	0.16	6222.00	60056.00	95300	20231121	-34.84	59200	20241025	4.90	87200	-28.78	20240102	59200	4.90	20241025	95300	-34.84	20231121	59200	4.90	20241025	1.12	N	108320	500	81 억	4787942	N	N	652	N	N
141	20241105	130711	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62300	0	3	0.00	1458900600	23348	81.53	61500	62900	61500	80900	43700	62300	62485.04	29.44	5135	63700	63000	61900	61200	60100	63350	61550	81	18600	500	46100	100	1	16264300	10133	10.01	1.04	12	0.14	6222.00	60056.00	95300	20231121	-34.63	59200	20241025	5.24	87200	-28.56	20240102	59200	5.24	20241025	95300	-34.63	20231121	59200	5.24	20241025	1.12	N	108320	500	81 억	4787942	N	N	652	N	N
142	20241105	120706	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62000	-300	5	-0.48	1304227700	20866	72.87	61500	62900	61500	80900	43700	62300	62504.93	29.44	4249	63700	63000	61900	61200	60100	63350	61550	81	18600	500	46100	100	1	16264300	10084	9.96	1.03	12	0.13	6222.00	60056.00	95300	20231121	-34.94	59200	20241025	4.73	87200	-28.90	20240102	59200	4.73	20241025	95300	-34.94	20231121	59200	4.73	20241025	1.12	N	108320	500	81 억	4787942	N	N	652	N	N
143	20241105	110657	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62100	-200	5	-0.32	1177365600	18819	65.72	61500	62900	61500	80900	43700	62300	62562.62	29.44	3524	63700	63000	61900	61200	60100	63350	61550	81	18600	500	46100	100	1	16264300	10100	9.98	1.03	12	0.12	6222.00	60056.00	95300	20231121	-34.84	59200	20241025	4.90	87200	-28.78	20240102	59200	4.90	20241025	95300	-34.84	20231121	59200	4.90	20241025	1.12	N	108320	500	81 억	4787942	N	N	652	N	N
144	20241105	100704	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62700	400	2	0.64	764872600	12217	42.66	61500	62900	61500	80900	43700	62300	62607.26	29.44	5273	63700	63000	61900	61200	60100	63350	61550	81	18600	500	46100	100	1	16264300	10198	10.08	1.04	12	0.08	6222.00	60056.00	95300	20231121	-34.21	59200	20241025	5.91	87200	-28.10	20240102	59200	5.91	20241025	95300	-34.21	20231121	59200	5.91	20241025	1.12	N	108320	500	81 억	4787942	N	N	652	N	N
145	20241105	090701	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62500	200	2	0.32	84657400	1366	4.77	61500	62500	61500	80900	43700	62300	61974.43	29.44	825	63700	63000	61900	61200	60100	63350	61550	81	18600	500	46100	100	1	16264300	10165	10.05	1.04	12	0.01	6222.00	60056.00	95300	20231121	-34.42	59200	20241025	5.57	87200	-28.33	20240102	59200	5.57	20241025	95300	-34.42	20231121	59200	5.57	20241025	1.12	N	108320	500	81 억	4787942	N	N	652	N	N
146	20241104	160658	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62300	800	2	1.30	1772731600	28593	127.87	61500	62600	60800	79900	43100	61500	61998.78	29.39	4106	62033	61766	61233	60966	60433	61900	61100	81	18400	500	45510	100	1	16264300	10133	10.01	1.04	12	0.18	6222.00	60056.00	95300	20231121	-34.63	59200	20241025	5.24	87200	-28.56	20240102	59200	5.24	20241025	95300	-34.63	20231121	59200	5.24	20241025	1.13	N	108320	500	81 억	4780319	N	N	652	N	N
147	20241104	150709	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62000	500	2	0.81	1575316000	25414	113.65	61500	62600	60800	79900	43100	61500	61986.15	29.39	4903	62033	61766	61233	60966	60433	61900	61100	81	18400	500	45510	100	1	16264300	10084	9.96	1.03	12	0.16	6222.00	60056.00	95300	20231121	-34.94	59200	20241025	4.73	87200	-28.90	20240102	59200	4.73	20241025	95300	-34.94	20231121	59200	4.73	20241025	1.13	N	108320	500	81 억	4780319	N	N	261	N	N
148	20241104	140659	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62300	800	2	1.30	1172257900	18920	84.61	61500	62600	60800	79900	43100	61500	61958.66	29.39	5892	62033	61766	61233	60966	60433	61900	61100	81	18400	500	45510	100	1	16264300	10133	10.01	1.04	12	0.12	6222.00	60056.00	95300	20231121	-34.63	59200	20241025	5.24	87200	-28.56	20240102	59200	5.24	20241025	95300	-34.63	20231121	59200	5.24	20241025	1.13	N	108320	500	81 억	4780319	N	N	261	N	N
149	20241104	130650	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62100	600	2	0.98	1001729500	16174	72.33	61500	62600	60800	79900	43100	61500	61934.56	29.39	6575	62033	61766	61233	60966	60433	61900	61100	81	18400	500	45510	100	1	16264300	10100	9.98	1.03	12	0.10	6222.00	60056.00	95300	20231121	-34.84	59200	20241025	4.90	87200	-28.78	20240102	59200	4.90	20241025	95300	-34.84	20231121	59200	4.90	20241025	1.13	N	108320	500	81 억	4780319	N	N	261	N	N
150	20241104	120649	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62100	600	2	0.98	914779500	14772	66.06	61500	62600	60800	79900	43100	61500	61926.58	29.39	6484	62033	61766	61233	60966	60433	61900	61100	81	18400	500	45510	100	1	16264300	10100	9.98	1.03	12	0.09	6222.00	60056.00	95300	20231121	-34.84	59200	20241025	4.90	87200	-28.78	20240102	59200	4.90	20241025	95300	-34.84	20231121	59200	4.90	20241025	1.13	N	108320	500	81 억	4780319	N	N	261	N	N
151	20241104	110644	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	62100	600	2	0.98	675464700	10918	48.83	61500	62600	60800	79900	43100	61500	61867.07	29.39	4146	62033	61766	61233	60966	60433	61900	61100	81	18400	500	45510	100	1	16264300	10100	9.98	1.03	12	0.07	6222.00	60056.00	95300	20231121	-34.84	59200	20241025	4.90	87200	-28.78	20240102	59200	4.90	20241025	95300	-34.84	20231121	59200	4.90	20241025	1.13	N	108320	500	81 억	4780319	N	N	261	N	N
152	20241104	100637	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61800	300	2	0.49	257469700	4191	18.74	61500	61900	60800	79900	43100	61500	61433.95	29.39	1686	62033	61766	61233	60966	60433	61900	61100	81	18400	500	45510	100	1	16264300	10051	9.93	1.03	12	0.03	6222.00	60056.00	95300	20231121	-35.15	59200	20241025	4.39	87200	-29.13	20240102	59200	4.39	20241025	95300	-35.15	20231121	59200	4.39	20241025	1.13	N	108320	500	81 억	4780319	N	N	261	N	N
153	20241104	090646	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61100	-400	5	-0.65	39605300	648	2.90	61500	61500	60800	79900	43100	61500	61119.29	29.39	84	62033	61766	61233	60966	60433	61900	61100	81	18400	500	45510	100	1	16264300	9937	9.82	1.02	12	0.00	6222.00	60056.00	95300	20231121	-35.89	59200	20241025	3.21	87200	-29.93	20240102	59200	3.21	20241025	95300	-35.89	20231121	59200	3.21	20241025	1.13	N	108320	500	81 억	4780319	N	N	261	N	N
154	20241101	160624	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61500	-100	5	-0.16	1360407000	22284	50.18	60800	61500	60700	80000	43200	61600	61048.56	29.39	-1876	62666	62132	61066	60532	59466	62400	60800	81	18400	500	45580	100	1	16264300	10003	9.88	1.02	12	0.14	6222.00	60056.00	95300	20231121	-35.47	59200	20241025	3.89	87200	-29.47	20240102	59200	3.89	20241025	95300	-35.47	20231121	59200	3.89	20241025	1.12	N	108320	500	81 억	4779989	N	N	261	N	N
155	20241101	150638	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60800	-800	5	-1.30	1056262600	17316	38.99	60800	61500	60700	80000	43200	61600	60999.23	29.39	-2393	62666	62132	61066	60532	59466	62400	60800	81	18400	500	45580	100	1	16264300	9889	9.77	1.01	12	0.11	6222.00	60056.00	95300	20231121	-36.20	59200	20241025	2.70	87200	-30.28	20240102	59200	2.70	20241025	95300	-36.20	20231121	59200	2.70	20241025	1.12	N	108320	500	81 억	4779989	N	N	589	N	N
156	20241101	140620	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61000	-600	5	-0.97	846838600	13880	31.25	60800	61500	60700	80000	43200	61600	61011.43	29.39	-2440	62666	62132	61066	60532	59466	62400	60800	81	18400	500	45580	100	1	16264300	9921	9.80	1.02	12	0.09	6222.00	60056.00	95300	20231121	-35.99	59200	20241025	3.04	87200	-30.05	20240102	59200	3.04	20241025	95300	-35.99	20231121	59200	3.04	20241025	1.12	N	108320	500	81 억	4779989	N	N	589	N	N
157	20241101	130736	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61000	-600	5	-0.97	698464700	11445	25.77	60800	61500	60700	80000	43200	61600	61027.93	29.39	-1027	62666	62132	61066	60532	59466	62400	60800	81	18400	500	45580	100	1	16264300	9921	9.80	1.02	12	0.07	6222.00	60056.00	95300	20231121	-35.99	59200	20241025	3.04	87200	-30.05	20240102	59200	3.04	20241025	95300	-35.99	20231121	59200	3.04	20241025	1.12	N	108320	500	81 억	4779989	N	N	589	N	N
158	20241101	120736	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61100	-500	5	-0.81	540809600	8862	19.95	60800	61500	60700	80000	43200	61600	61025.68	29.39	-659	62666	62132	61066	60532	59466	62400	60800	81	18400	500	45580	100	1	16264300	9937	9.82	1.02	12	0.05	6222.00	60056.00	95300	20231121	-35.89	59200	20241025	3.21	87200	-29.93	20240102	59200	3.21	20241025	95300	-35.89	20231121	59200	3.21	20241025	1.12	N	108320	500	81 억	4779989	N	N	589	N	N
159	20241101	110734	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61200	-400	5	-0.65	379467700	6228	14.02	60800	61300	60700	80000	43200	61600	60929.30	29.39	-155	62666	62132	61066	60532	59466	62400	60800	81	18400	500	45580	100	1	16264300	9954	9.84	1.02	12	0.04	6222.00	60056.00	95300	20231121	-35.78	59200	20241025	3.38	87200	-29.82	20240102	59200	3.38	20241025	95300	-35.78	20231121	59200	3.38	20241025	1.12	N	108320	500	81 억	4779989	N	N	589	N	N
160	20241101	100735	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60800	-800	5	-1.30	159868900	2624	5.91	60800	61300	60700	80000	43200	61600	60925.65	29.39	-22	62666	62132	61066	60532	59466	62400	60800	81	18400	500	45580	100	1	16264300	9889	9.77	1.01	12	0.02	6222.00	60056.00	95300	20231121	-36.20	59200	20241025	2.70	87200	-30.28	20240102	59200	2.70	20241025	95300	-36.20	20231121	59200	2.70	20241025	1.12	N	108320	500	81 억	4779989	N	N	589	N	N
161	20241101	090733	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60900	-700	5	-1.14	25201100	414	0.93	60800	61000	60700	80000	43200	61600	60872.22	29.39	-167	62666	62132	61066	60532	59466	62400	60800	81	18400	500	45580	100	1	16264300	9905	9.79	1.01	12	0.00	6222.00	60056.00	95300	20231121	-36.10	59200	20241025	2.87	87200	-30.16	20240102	59200	2.87	20241025	95300	-36.10	20231121	59200	2.87	20241025	1.12	N	108320	500	81 억	4779989	N	N	589	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History