KissMeData/248070/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	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	161127	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20300	-800	5	-3.79	3329908650	162046	163.62	21000	21100	20250	27400	14800	21100	20549.30	19.64	5670	21766	21432	21216	20882	20666	21325	20775	250	6300	500	16030	50	1	50005551	10151	8.43	2.40	12	0.32	2407.00	8457.00	30900	20240125	-34.30	15000	20240805	35.33	30900	-34.30	20240125	15000	35.33	20240805	30900	-34.30	20240125	15000	35.33	20240805	2.16	N	248070	500	250 억	9823259	N	N	6	N	N
3	20241129	151143	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20300	-800	5	-3.79	3185125600	154913	156.42	21000	21100	20250	27400	14800	21100	20560.72	19.64	4826	21766	21432	21216	20882	20666	21325	20775	250	6300	500	16030	50	1	50005551	10151	8.43	2.40	12	0.31	2407.00	8457.00	30900	20240125	-34.30	15000	20240805	35.33	30900	-34.30	20240125	15000	35.33	20240805	30900	-34.30	20240125	15000	35.33	20240805	2.16	N	248070	500	250 억	9823259	N	N	0	N	N
4	20241129	141145	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20400	-700	5	-3.32	2583055700	125298	126.52	21000	21100	20300	27400	14800	21100	20615.28	19.64	5766	21766	21432	21216	20882	20666	21325	20775	250	6300	500	16030	50	1	50005551	10201	8.48	2.41	12	0.25	2407.00	8457.00	30900	20240125	-33.98	15000	20240805	36.00	30900	-33.98	20240125	15000	36.00	20240805	30900	-33.98	20240125	15000	36.00	20240805	2.16	N	248070	500	250 억	9823259	N	N	0	N	N
5	20241129	131139	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20550	-550	5	-2.61	2230921500	108158	109.21	21000	21100	20300	27400	14800	21100	20626.48	19.64	10875	21766	21432	21216	20882	20666	21325	20775	250	6300	500	16030	50	1	50005551	10276	8.54	2.43	12	0.22	2407.00	8457.00	30900	20240125	-33.50	15000	20240805	37.00	30900	-33.50	20240125	15000	37.00	20240805	30900	-33.50	20240125	15000	37.00	20240805	2.16	N	248070	500	250 억	9823259	N	N	0	N	N
6	20241129	121143	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	-650	5	-3.08	2006200100	97167	98.11	21000	21100	20300	27400	14800	21100	20646.91	19.64	10393	21766	21432	21216	20882	20666	21325	20775	250	6300	500	16030	50	1	50005551	10226	8.50	2.42	12	0.19	2407.00	8457.00	30900	20240125	-33.82	15000	20240805	36.33	30900	-33.82	20240125	15000	36.33	20240805	30900	-33.82	20240125	15000	36.33	20240805	2.16	N	248070	500	250 억	9823259	N	N	0	N	N
7	20241129	111144	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20500	-600	5	-2.84	1638192100	79129	79.90	21000	21100	20350	27400	14800	21100	20702.78	19.64	6401	21766	21432	21216	20882	20666	21325	20775	250	6300	500	16030	50	1	50005551	10251	8.52	2.42	12	0.16	2407.00	8457.00	30900	20240125	-33.66	15000	20240805	36.67	30900	-33.66	20240125	15000	36.67	20240805	30900	-33.66	20240125	15000	36.67	20240805	2.16	N	248070	500	250 억	9823259	N	N	0	N	N
8	20241129	101137	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20700	-400	5	-1.90	1096827050	52771	53.28	21000	21100	20500	27400	14800	21100	20784.63	19.64	3233	21766	21432	21216	20882	20666	21325	20775	250	6300	500	16030	50	1	50005551	10351	8.60	2.45	12	0.11	2407.00	8457.00	30900	20240125	-33.01	15000	20240805	38.00	30900	-33.01	20240125	15000	38.00	20240805	30900	-33.01	20240125	15000	38.00	20240805	2.16	N	248070	500	250 억	9823259	N	N	0	N	N
9	20241129	091142	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21050	-50	5	-0.24	180531550	8616	8.70	21000	21100	20700	27400	14800	21100	20952.97	19.64	1093	21766	21432	21216	20882	20666	21325	20775	250	6300	500	16030	50	1	50005551	10526	8.75	2.49	12	0.02	2407.00	8457.00	30900	20240125	-31.88	15000	20240805	40.33	30900	-31.88	20240125	15000	40.33	20240805	30900	-31.88	20240125	15000	40.33	20240805	2.16	N	248070	500	250 억	9823259	N	N	0	N	N
10	20241128	161126	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	50	2	0.24	2079209950	98403	71.90	21200	21550	21000	27350	14750	21050	21129.71	19.64	-10623	21583	21316	21083	20816	20583	21200	20700	250	6300	500	15990	50	1	50005551	10551	8.77	2.49	12	0.20	2407.00	8457.00	30900	20240125	-31.72	15000	20240805	40.67	30900	-31.72	20240125	15000	40.67	20240805	30900	-31.72	20240125	15000	40.67	20240805	2.23	N	248070	500	250 억	9819070	N	N	66	N	N
11	20241128	151148	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	50	2	0.24	1990069850	94178	68.81	21200	21550	21000	27350	14750	21050	21131.03	19.64	-10279	21583	21316	21083	20816	20583	21200	20700	250	6300	500	15990	50	1	50005551	10551	8.77	2.49	12	0.19	2407.00	8457.00	30900	20240125	-31.72	15000	20240805	40.67	30900	-31.72	20240125	15000	40.67	20240805	30900	-31.72	20240125	15000	40.67	20240805	2.23	N	248070	500	250 억	9819070	N	N	66	N	N
12	20241128	141144	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	50	2	0.24	1666749750	78834	57.60	21200	21550	21000	27350	14750	21050	21142.64	19.64	-12438	21583	21316	21083	20816	20583	21200	20700	250	6300	500	15990	50	1	50005551	10551	8.77	2.49	12	0.16	2407.00	8457.00	30900	20240125	-31.72	15000	20240805	40.67	30900	-31.72	20240125	15000	40.67	20240805	30900	-31.72	20240125	15000	40.67	20240805	2.23	N	248070	500	250 억	9819070	N	N	66	N	N
13	20241128	131144	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	50	2	0.24	1398365950	66109	48.31	21200	21550	21000	27350	14750	21050	21152.58	19.64	-11905	21583	21316	21083	20816	20583	21200	20700	250	6300	500	15990	50	1	50005551	10551	8.77	2.49	12	0.13	2407.00	8457.00	30900	20240125	-31.72	15000	20240805	40.67	30900	-31.72	20240125	15000	40.67	20240805	30900	-31.72	20240125	15000	40.67	20240805	2.23	N	248070	500	250 억	9819070	N	N	66	N	N
14	20241128	121144	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	50	2	0.24	1280596700	60519	44.22	21200	21550	21000	27350	14750	21050	21160.42	19.64	-11302	21583	21316	21083	20816	20583	21200	20700	250	6300	500	15990	50	1	50005551	10551	8.77	2.49	12	0.12	2407.00	8457.00	30900	20240125	-31.72	15000	20240805	40.67	30900	-31.72	20240125	15000	40.67	20240805	30900	-31.72	20240125	15000	40.67	20240805	2.23	N	248070	500	250 억	9819070	N	N	66	N	N
15	20241128	111147	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	100	2	0.48	941547900	44434	32.47	21200	21550	21000	27350	14750	21050	21190.12	19.64	-8905	21583	21316	21083	20816	20583	21200	20700	250	6300	500	15990	50	1	50005551	10576	8.79	2.50	12	0.09	2407.00	8457.00	30900	20240125	-31.55	15000	20240805	41.00	30900	-31.55	20240125	15000	41.00	20240805	30900	-31.55	20240125	15000	41.00	20240805	2.23	N	248070	500	250 억	9819070	N	N	66	N	N
16	20241128	101145	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	150	2	0.71	653532250	30784	22.49	21200	21550	21000	27350	14750	21050	21230.19	19.64	-6382	21583	21316	21083	20816	20583	21200	20700	250	6300	500	15990	50	1	50005551	10601	8.81	2.51	12	0.06	2407.00	8457.00	30900	20240125	-31.39	15000	20240805	41.33	30900	-31.39	20240125	15000	41.33	20240805	30900	-31.39	20240125	15000	41.33	20240805	2.23	N	248070	500	250 억	9819070	N	N	66	N	N
17	20241128	091141	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21350	300	2	1.43	262188150	12329	9.01	21200	21550	21050	27350	14750	21050	21267.74	19.64	-3264	21583	21316	21083	20816	20583	21200	20700	250	6300	500	15990	50	1	50005551	10676	8.87	2.52	12	0.02	2407.00	8457.00	30900	20240125	-30.91	15000	20240805	42.33	30900	-30.91	20240125	15000	42.33	20240805	30900	-30.91	20240125	15000	42.33	20240805	2.23	N	248070	500	250 억	9819070	N	N	66	N	N
18	20241127	161113	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21050	-50	5	-0.24	2883106150	136639	32.16	21100	21350	20850	27400	14800	21100	21100.21	19.61	-11863	22366	21732	20866	20232	19366	22050	20550	250	6300	500	16030	50	1	50005551	10526	8.75	2.49	12	0.27	2407.00	8457.00	30900	20240125	-31.88	15000	20240805	40.33	30900	-31.88	20240125	15000	40.33	20240805	30900	-31.88	20240125	15000	40.33	20240805	2.26	N	248070	500	250 억	9808111	N	N	66	N	N
19	20241127	151137	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	0	3	0.00	2774908100	131502	30.95	21100	21350	20850	27400	14800	21100	21101.64	19.61	-11815	22366	21732	20866	20232	19366	22050	20550	250	6300	500	16030	50	1	50005551	10551	8.77	2.49	12	0.26	2407.00	8457.00	30900	20240125	-31.72	15000	20240805	40.67	30900	-31.72	20240125	15000	40.67	20240805	30900	-31.72	20240125	15000	40.67	20240805	2.26	N	248070	500	250 억	9808111	N	N	4	N	N
20	20241127	141132	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	50	2	0.24	2380757300	112842	26.56	21100	21350	20850	27400	14800	21100	21098.15	19.61	-6894	22366	21732	20866	20232	19366	22050	20550	250	6300	500	16030	50	1	50005551	10576	8.79	2.50	12	0.23	2407.00	8457.00	30900	20240125	-31.55	15000	20240805	41.00	30900	-31.55	20240125	15000	41.00	20240805	30900	-31.55	20240125	15000	41.00	20240805	2.26	N	248070	500	250 억	9808111	N	N	4	N	N
21	20241127	131126	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	150	2	0.71	2011614250	95375	22.45	21100	21350	20850	27400	14800	21100	21091.63	19.61	-3242	22366	21732	20866	20232	19366	22050	20550	250	6300	500	16030	50	1	50005551	10626	8.83	2.51	12	0.19	2407.00	8457.00	30900	20240125	-31.23	15000	20240805	41.67	30900	-31.23	20240125	15000	41.67	20240805	30900	-31.23	20240125	15000	41.67	20240805	2.26	N	248070	500	250 억	9808111	N	N	4	N	N
22	20241127	121139	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	150	2	0.71	1667829450	79197	18.64	21100	21350	20850	27400	14800	21100	21059.25	19.61	-56	22366	21732	20866	20232	19366	22050	20550	250	6300	500	16030	50	1	50005551	10626	8.83	2.51	12	0.16	2407.00	8457.00	30900	20240125	-31.23	15000	20240805	41.67	30900	-31.23	20240125	15000	41.67	20240805	30900	-31.23	20240125	15000	41.67	20240805	2.26	N	248070	500	250 억	9808111	N	N	4	N	N
23	20241127	111134	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	0	3	0.00	1269057150	60419	14.22	21100	21250	20850	27400	14800	21100	21004.27	19.61	502	22366	21732	20866	20232	19366	22050	20550	250	6300	500	16030	50	1	50005551	10551	8.77	2.49	12	0.12	2407.00	8457.00	30900	20240125	-31.72	15000	20240805	40.67	30900	-31.72	20240125	15000	40.67	20240805	30900	-31.72	20240125	15000	40.67	20240805	2.26	N	248070	500	250 억	9808111	N	N	4	N	N
24	20241127	101134	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	-100	5	-0.47	920470500	43812	10.31	21100	21250	20850	27400	14800	21100	21009.55	19.61	-1292	22366	21732	20866	20232	19366	22050	20550	250	6300	500	16030	50	1	50005551	10501	8.72	2.48	12	0.09	2407.00	8457.00	30900	20240125	-32.04	15000	20240805	40.00	30900	-32.04	20240125	15000	40.00	20240805	30900	-32.04	20240125	15000	40.00	20240805	2.26	N	248070	500	250 억	9808111	N	N	4	N	N
25	20241127	091133	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21050	-50	5	-0.24	414303050	19710	4.64	21100	21250	20950	27400	14800	21100	21019.94	19.61	3011	22366	21732	20866	20232	19366	22050	20550	250	6300	500	16030	50	1	50005551	10526	8.75	2.49	12	0.04	2407.00	8457.00	30900	20240125	-31.88	15000	20240805	40.33	30900	-31.88	20240125	15000	40.33	20240805	30900	-31.88	20240125	15000	40.33	20240805	2.26	N	248070	500	250 억	9808111	N	N	4	N	N
26	20241126	161115	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	900	2	4.46	8966041950	423900	228.96	20100	21500	20000	26250	14150	20200	21151.34	19.29	48074	20746	20472	19926	19652	19106	20610	19790	250	6050	500	15350	50	1	50005551	10551	8.77	2.49	12	0.85	2407.00	8457.00	30900	20240125	-31.72	15000	20240805	40.67	30900	-31.72	20240125	15000	40.67	20240805	30900	-31.72	20240125	15000	40.67	20240805	2.28	N	248070	500	250 억	9646937	N	N	4	N	N
27	20241126	151127	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	950	2	4.70	8737581300	413089	223.12	20100	21500	20000	26250	14150	20200	21151.81	19.29	47377	20746	20472	19926	19652	19106	20610	19790	250	6050	500	15350	50	1	50005551	10576	8.79	2.50	12	0.83	2407.00	8457.00	30900	20240125	-31.55	15000	20240805	41.00	30900	-31.55	20240125	15000	41.00	20240805	30900	-31.55	20240125	15000	41.00	20240805	2.28	N	248070	500	250 억	9646937	N	N	0	N	N
28	20241126	141128	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	1000	2	4.95	8153567900	385504	208.23	20100	21500	20000	26250	14150	20200	21150.41	19.29	52837	20746	20472	19926	19652	19106	20610	19790	250	6050	500	15350	50	1	50005551	10601	8.81	2.51	12	0.77	2407.00	8457.00	30900	20240125	-31.39	15000	20240805	41.33	30900	-31.39	20240125	15000	41.33	20240805	30900	-31.39	20240125	15000	41.33	20240805	2.28	N	248070	500	250 억	9646937	N	N	0	N	N
29	20241126	131123	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21300	1100	2	5.45	7726631650	365364	197.35	20100	21500	20000	26250	14150	20200	21147.76	19.29	58156	20746	20472	19926	19652	19106	20610	19790	250	6050	500	15350	50	1	50005551	10651	8.85	2.52	12	0.73	2407.00	8457.00	30900	20240125	-31.07	15000	20240805	42.00	30900	-31.07	20240125	15000	42.00	20240805	30900	-31.07	20240125	15000	42.00	20240805	2.28	N	248070	500	250 억	9646937	N	N	0	N	N
30	20241126	121130	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	1000	2	4.95	7178335300	339530	183.39	20100	21500	20000	26250	14150	20200	21141.98	19.29	66896	20746	20472	19926	19652	19106	20610	19790	250	6050	500	15350	50	1	50005551	10601	8.81	2.51	12	0.68	2407.00	8457.00	30900	20240125	-31.39	15000	20240805	41.33	30900	-31.39	20240125	15000	41.33	20240805	30900	-31.39	20240125	15000	41.33	20240805	2.28	N	248070	500	250 억	9646937	N	N	0	N	N
31	20241126	111133	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21400	1200	2	5.94	6527981250	308916	166.86	20100	21500	20000	26250	14150	20200	21131.90	19.29	70918	20746	20472	19926	19652	19106	20610	19790	250	6050	500	15350	50	1	50005551	10701	8.89	2.53	12	0.62	2407.00	8457.00	30900	20240125	-30.74	15000	20240805	42.67	30900	-30.74	20240125	15000	42.67	20240805	30900	-30.74	20240125	15000	42.67	20240805	2.28	N	248070	500	250 억	9646937	N	N	0	N	N
32	20241126	101142	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	1050	2	5.20	4818190200	228768	123.57	20100	21450	20000	26250	14150	20200	21061.47	19.29	65204	20746	20472	19926	19652	19106	20610	19790	250	6050	500	15350	50	1	50005551	10626	8.83	2.51	12	0.46	2407.00	8457.00	30900	20240125	-31.23	15000	20240805	41.67	30900	-31.23	20240125	15000	41.67	20240805	30900	-31.23	20240125	15000	41.67	20240805	2.28	N	248070	500	250 억	9646937	N	N	0	N	N
33	20241126	091131	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	-50	5	-0.25	160991450	8011	4.33	20100	20250	20000	26250	14150	20200	20096.30	19.29	1742	20746	20472	19926	19652	19106	20610	19790	250	6050	500	15350	50	1	50005551	10076	8.37	2.38	12	0.02	2407.00	8457.00	30900	20240125	-34.79	15000	20240805	34.33	30900	-34.79	20240125	15000	34.33	20240805	30900	-34.79	20240125	15000	34.33	20240805	2.28	N	248070	500	250 억	9646937	N	N	0	N	N
34	20241125	161101	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20200	700	2	3.59	3684010730	184620	131.64	19600	20200	19380	25350	13650	19500	19953.40	19.16	9096	19820	19660	19480	19320	19140	19740	19400	250	5850	500	14820	50	1	50005551	10101	8.39	2.39	12	0.37	2407.00	8457.00	30900	20240125	-34.63	15000	20240805	34.67	30900	-34.63	20240125	15000	34.67	20240805	30900	-34.63	20240125	15000	34.67	20240805	2.25	N	248070	500	250 억	9578681	N	N	43	N	N
35	20241125	151124	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	650	2	3.33	3213237380	161292	115.01	19600	20200	19380	25350	13650	19500	19921.86	19.16	7742	19820	19660	19480	19320	19140	19740	19400	250	5850	500	14820	50	1	50005551	10076	8.37	2.38	12	0.32	2407.00	8457.00	30900	20240125	-34.79	15000	20240805	34.33	30900	-34.79	20240125	15000	34.33	20240805	30900	-34.79	20240125	15000	34.33	20240805	2.25	N	248070	500	250 억	9578681	N	N	43	N	N
36	20241125	141121	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19980	480	2	2.46	2722055260	136799	97.54	19600	20200	19380	25350	13650	19500	19898.21	19.16	3560	19820	19660	19480	19320	19140	19740	19400	250	5850	500	14820	10	1	50005551	9991	8.30	2.36	12	0.27	2407.00	8457.00	30900	20240125	-35.34	15000	20240805	33.20	30900	-35.34	20240125	15000	33.20	20240805	30900	-35.34	20240125	15000	33.20	20240805	2.25	N	248070	500	250 억	9578681	N	N	43	N	N
37	20241125	131112	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	600	2	3.08	2341419250	117776	83.98	19600	20200	19380	25350	13650	19500	19880.27	19.16	9210	19820	19660	19480	19320	19140	19740	19400	250	5850	500	14820	50	1	50005551	10051	8.35	2.38	12	0.24	2407.00	8457.00	30900	20240125	-34.95	15000	20240805	34.00	30900	-34.95	20240125	15000	34.00	20240805	30900	-34.95	20240125	15000	34.00	20240805	2.25	N	248070	500	250 억	9578681	N	N	43	N	N
38	20241125	121126	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	600	2	3.08	1720640550	86931	61.99	19600	20100	19380	25350	13650	19500	19793.18	19.16	8900	19820	19660	19480	19320	19140	19740	19400	250	5850	500	14820	50	1	50005551	10051	8.35	2.38	12	0.17	2407.00	8457.00	30900	20240125	-34.95	15000	20240805	34.00	30900	-34.95	20240125	15000	34.00	20240805	30900	-34.95	20240125	15000	34.00	20240805	2.25	N	248070	500	250 억	9578681	N	N	43	N	N
39	20241125	111119	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19880	380	2	1.95	875572820	44690	31.87	19600	19900	19380	25350	13650	19500	19592.14	19.16	-1033	19820	19660	19480	19320	19140	19740	19400	250	5850	500	14820	10	1	50005551	9941	8.26	2.35	12	0.09	2407.00	8457.00	30900	20240125	-35.66	15000	20240805	32.53	30900	-35.66	20240125	15000	32.53	20240805	30900	-35.66	20240125	15000	32.53	20240805	2.25	N	248070	500	250 억	9578681	N	N	43	N	N
40	20241125	101105	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19430	-70	5	-0.36	440481220	22509	16.05	19600	19750	19390	25350	13650	19500	19569.12	19.16	-3885	19820	19660	19480	19320	19140	19740	19400	250	5850	500	14820	10	1	50005551	9716	8.07	2.30	12	0.05	2407.00	8457.00	30900	20240125	-37.12	15000	20240805	29.53	30900	-37.12	20240125	15000	29.53	20240805	30900	-37.12	20240125	15000	29.53	20240805	2.25	N	248070	500	250 억	9578681	N	N	43	N	N
41	20241125	091107	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19640	140	2	0.72	102722180	5223	3.72	19600	19750	19600	25350	13650	19500	19667.28	19.16	1605	19820	19660	19480	19320	19140	19740	19400	250	5850	500	14820	10	1	50005551	9821	8.16	2.32	12	0.01	2407.00	8457.00	30900	20240125	-36.44	15000	20240805	30.93	30900	-36.44	20240125	15000	30.93	20240805	30900	-36.44	20240125	15000	30.93	20240805	2.25	N	248070	500	250 억	9578681	N	N	43	N	N
42	20241122	161006	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19500	40	2	0.21	2718993050	139937	70.57	19400	19640	19300	25250	13630	19460	19430.12	19.07	11010	20320	19890	19620	19190	18920	19755	19055	250	5790	500	14780	10	1	50005551	9751	8.10	2.31	12	0.28	2407.00	8457.00	30900	20240125	-36.89	15000	20240805	30.00	30900	-36.89	20240125	15000	30.00	20240805	30900	-36.89	20240125	15000	30.00	20240805	2.26	N	248070	500	250 억	9533817	N	N	43	N	N
43	20241122	151019	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19440	-20	5	-0.10	2529732260	130208	65.66	19400	19640	19300	25250	13630	19460	19428.39	19.07	8192	20320	19890	19620	19190	18920	19755	19055	250	5790	500	14780	10	1	50005551	9721	8.08	2.30	12	0.26	2407.00	8457.00	30900	20240125	-37.09	15000	20240805	29.60	30900	-37.09	20240125	15000	29.60	20240805	30900	-37.09	20240125	15000	29.60	20240805	2.26	N	248070	500	250 억	9533817	N	N	33	N	N
44	20241122	141022	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19420	-40	5	-0.21	2042603010	105108	53.00	19400	19640	19300	25250	13630	19460	19433.37	19.07	3999	20320	19890	19620	19190	18920	19755	19055	250	5790	500	14780	10	1	50005551	9711	8.07	2.30	12	0.21	2407.00	8457.00	30900	20240125	-37.15	15000	20240805	29.47	30900	-37.15	20240125	15000	29.47	20240805	30900	-37.15	20240125	15000	29.47	20240805	2.26	N	248070	500	250 억	9533817	N	N	33	N	N
45	20241122	131016	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19380	-80	5	-0.41	1531798890	78735	39.70	19400	19640	19300	25250	13630	19460	19455.12	19.07	3325	20320	19890	19620	19190	18920	19755	19055	250	5790	500	14780	10	1	50005551	9691	8.05	2.29	12	0.16	2407.00	8457.00	30900	20240125	-37.28	15000	20240805	29.20	30900	-37.28	20240125	15000	29.20	20240805	30900	-37.28	20240125	15000	29.20	20240805	2.26	N	248070	500	250 억	9533817	N	N	33	N	N
46	20241122	121023	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19490	30	2	0.15	1068715510	54932	27.70	19400	19640	19300	25250	13630	19460	19455.24	19.07	4994	20320	19890	19620	19190	18920	19755	19055	250	5790	500	14780	10	1	50005551	9746	8.10	2.30	12	0.11	2407.00	8457.00	30900	20240125	-36.93	15000	20240805	29.93	30900	-36.93	20240125	15000	29.93	20240805	30900	-36.93	20240125	15000	29.93	20240805	2.26	N	248070	500	250 억	9533817	N	N	33	N	N
47	20241122	111013	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19490	30	2	0.15	698733430	35911	18.11	19400	19640	19300	25250	13630	19460	19457.36	19.07	3736	20320	19890	19620	19190	18920	19755	19055	250	5790	500	14780	10	1	50005551	9746	8.10	2.30	12	0.07	2407.00	8457.00	30900	20240125	-36.93	15000	20240805	29.93	30900	-36.93	20240125	15000	29.93	20240805	30900	-36.93	20240125	15000	29.93	20240805	2.26	N	248070	500	250 억	9533817	N	N	33	N	N
48	20241122	101031	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19530	70	2	0.36	405641610	20836	10.51	19400	19640	19300	25250	13630	19460	19468.31	19.07	229	20320	19890	19620	19190	18920	19755	19055	250	5790	500	14780	10	1	50005551	9766	8.11	2.31	12	0.04	2407.00	8457.00	30900	20240125	-36.80	15000	20240805	30.20	30900	-36.80	20240125	15000	30.20	20240805	30900	-36.80	20240125	15000	30.20	20240805	2.26	N	248070	500	250 억	9533817	N	N	33	N	N
49	20241122	091022	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19590	130	2	0.67	76462200	3918	1.98	19400	19620	19400	25250	13630	19460	19515.62	19.07	1440	20320	19890	19620	19190	18920	19755	19055	250	5790	500	14780	10	1	50005551	9796	8.14	2.32	12	0.01	2407.00	8457.00	30900	20240125	-36.60	15000	20240805	30.60	30900	-36.60	20240125	15000	30.60	20240805	30900	-36.60	20240125	15000	30.60	20240805	2.26	N	248070	500	250 억	9533817	N	N	33	N	N
50	20241121	161012	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19460	-80	5	-0.41	3875645210	197326	76.58	19540	20050	19350	25400	13680	19540	19641.16	19.13	-50841	20253	19896	19223	18866	18193	20075	19045	250	5860	500	14850	10	1	50005551	9731	8.08	2.30	12	0.39	2407.00	8457.00	30900	20240125	-37.02	15000	20240805	29.73	30900	-37.02	20240125	15000	29.73	20240805	30900	-37.02	20240125	15000	29.73	20240805	2.29	N	248070	500	250 억	9567948	N	N	33	N	N
51	20241121	151034	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19440	-100	5	-0.51	3770200790	191908	74.48	19540	20050	19350	25400	13680	19540	19645.88	19.13	-49535	20253	19896	19223	18866	18193	20075	19045	250	5860	500	14850	10	1	50005551	9721	8.08	2.30	12	0.38	2407.00	8457.00	30900	20240125	-37.09	15000	20240805	29.60	30900	-37.09	20240125	15000	29.60	20240805	30900	-37.09	20240125	15000	29.60	20240805	2.29	N	248070	500	250 억	9567948	N	N	61	N	N
52	20241121	141030	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19430	-110	5	-0.56	2945046980	149739	58.11	19540	20050	19350	25400	13680	19540	19667.87	19.13	-18980	20253	19896	19223	18866	18193	20075	19045	250	5860	500	14850	10	1	50005551	9716	8.07	2.30	12	0.30	2407.00	8457.00	30900	20240125	-37.12	15000	20240805	29.53	30900	-37.12	20240125	15000	29.53	20240805	30900	-37.12	20240125	15000	29.53	20240805	2.29	N	248070	500	250 억	9567948	N	N	61	N	N
53	20241121	131023	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19560	20	2	0.10	2543332540	129128	50.12	19540	20050	19350	25400	13680	19540	19696.21	19.13	-16560	20253	19896	19223	18866	18193	20075	19045	250	5860	500	14850	10	1	50005551	9781	8.13	2.31	12	0.26	2407.00	8457.00	30900	20240125	-36.70	15000	20240805	30.40	30900	-36.70	20240125	15000	30.40	20240805	30900	-36.70	20240125	15000	30.40	20240805	2.29	N	248070	500	250 억	9567948	N	N	61	N	N
54	20241121	121024	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19620	80	2	0.41	2366167010	120100	46.61	19540	20050	19350	25400	13680	19540	19701.64	19.13	-12705	20253	19896	19223	18866	18193	20075	19045	250	5860	500	14850	10	1	50005551	9811	8.15	2.32	12	0.24	2407.00	8457.00	30900	20240125	-36.50	15000	20240805	30.80	30900	-36.50	20240125	15000	30.80	20240805	30900	-36.50	20240125	15000	30.80	20240805	2.29	N	248070	500	250 억	9567948	N	N	61	N	N
55	20241121	111028	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19670	130	2	0.67	2177647220	110485	42.88	19540	20050	19350	25400	13680	19540	19709.89	19.13	-9974	20253	19896	19223	18866	18193	20075	19045	250	5860	500	14850	10	1	50005551	9836	8.17	2.33	12	0.22	2407.00	8457.00	30900	20240125	-36.34	15000	20240805	31.13	30900	-36.34	20240125	15000	31.13	20240805	30900	-36.34	20240125	15000	31.13	20240805	2.29	N	248070	500	250 억	9567948	N	N	61	N	N
56	20241121	101027	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19540	0	3	0.00	1828280620	92670	35.97	19540	20050	19350	25400	13680	19540	19728.94	19.13	-4982	20253	19896	19223	18866	18193	20075	19045	250	5860	500	14850	10	1	50005551	9771	8.12	2.31	12	0.19	2407.00	8457.00	30900	20240125	-36.76	15000	20240805	30.27	30900	-36.76	20240125	15000	30.27	20240805	30900	-36.76	20240125	15000	30.27	20240805	2.29	N	248070	500	250 억	9567948	N	N	61	N	N
57	20241121	091029	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19830	290	2	1.48	956334990	48094	18.67	19540	20050	19540	25400	13680	19540	19884.70	19.13	-769	20253	19896	19223	18866	18193	20075	19045	250	5860	500	14850	10	1	50005551	9916	8.24	2.34	12	0.10	2407.00	8457.00	30900	20240125	-35.83	15000	20240805	32.20	30900	-35.83	20240125	15000	32.20	20240805	30900	-35.83	20240125	15000	32.20	20240805	2.29	N	248070	500	250 억	9567948	N	N	61	N	N
58	20241120	161020	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19540	850	2	4.55	4891439980	254267	160.46	18690	19580	18550	24250	13090	18690	19237.13	19.18	-839	19443	19066	18373	17996	17303	19255	18185	250	5560	500	14200	10	1	50005551	9771	8.12	2.31	12	0.51	2407.00	8457.00	30900	20240125	-36.76	15000	20240805	30.27	30900	-36.76	20240125	15000	30.27	20240805	30900	-36.76	20240125	15000	30.27	20240805	2.28	N	248070	500	250 억	9591259	N	N	61	N	N
59	20241120	151033	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19530	840	2	4.49	4672982850	243084	153.41	18690	19540	18550	24250	13090	18690	19223.78	19.18	-2830	19443	19066	18373	17996	17303	19255	18185	250	5560	500	14200	10	1	50005551	9766	8.11	2.31	12	0.49	2407.00	8457.00	30900	20240125	-36.80	15000	20240805	30.20	30900	-36.80	20240125	15000	30.20	20240805	30900	-36.80	20240125	15000	30.20	20240805	2.28	N	248070	500	250 억	9591259	N	N	79	N	N
60	20241120	141034	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19390	700	2	3.75	3867586500	201726	127.31	18690	19390	18550	24250	13090	18690	19172.52	19.18	3088	19443	19066	18373	17996	17303	19255	18185	250	5560	500	14200	10	1	50005551	9696	8.06	2.29	12	0.40	2407.00	8457.00	30900	20240125	-37.25	15000	20240805	29.27	30900	-37.25	20240125	15000	29.27	20240805	30900	-37.25	20240125	15000	29.27	20240805	2.28	N	248070	500	250 억	9591259	N	N	79	N	N
61	20241120	131037	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19250	560	2	3.00	3246749260	169610	107.04	18690	19340	18550	24250	13090	18690	19142.50	19.18	-2796	19443	19066	18373	17996	17303	19255	18185	250	5560	500	14200	10	1	50005551	9626	8.00	2.28	12	0.34	2407.00	8457.00	30900	20240125	-37.70	15000	20240805	28.33	30900	-37.70	20240125	15000	28.33	20240805	30900	-37.70	20240125	15000	28.33	20240805	2.28	N	248070	500	250 억	9591259	N	N	79	N	N
62	20241120	121033	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19310	620	2	3.32	2732808700	142928	90.20	18690	19340	18550	24250	13090	18690	19120.24	19.18	5142	19443	19066	18373	17996	17303	19255	18185	250	5560	500	14200	10	1	50005551	9656	8.02	2.28	12	0.29	2407.00	8457.00	30900	20240125	-37.51	15000	20240805	28.73	30900	-37.51	20240125	15000	28.73	20240805	30900	-37.51	20240125	15000	28.73	20240805	2.28	N	248070	500	250 억	9591259	N	N	79	N	N
63	20241120	111037	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19260	570	2	3.05	2044701400	107274	67.70	18690	19280	18550	24250	13090	18690	19060.62	19.18	11638	19443	19066	18373	17996	17303	19255	18185	250	5560	500	14200	10	1	50005551	9631	8.00	2.28	12	0.21	2407.00	8457.00	30900	20240125	-37.67	15000	20240805	28.40	30900	-37.67	20240125	15000	28.40	20240805	30900	-37.67	20240125	15000	28.40	20240805	2.28	N	248070	500	250 억	9591259	N	N	79	N	N
64	20241120	101034	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19070	380	2	2.03	1338189790	70414	44.44	18690	19280	18550	24250	13090	18690	19004.69	19.18	16028	19443	19066	18373	17996	17303	19255	18185	250	5560	500	14200	10	1	50005551	9536	7.92	2.25	12	0.14	2407.00	8457.00	30900	20240125	-38.28	15000	20240805	27.13	30900	-38.28	20240125	15000	27.13	20240805	30900	-38.28	20240125	15000	27.13	20240805	2.28	N	248070	500	250 억	9591259	N	N	79	N	N
65	20241120	091034	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18760	70	2	0.37	123362770	6599	4.16	18690	18780	18550	24250	13090	18690	18694.17	19.18	-1059	19443	19066	18373	17996	17303	19255	18185	250	5560	500	14200	10	1	50005551	9381	7.79	2.22	12	0.01	2407.00	8457.00	30900	20240125	-39.29	15000	20240805	25.07	30900	-39.29	20240125	15000	25.07	20240805	30900	-39.29	20240125	15000	25.07	20240805	2.28	N	248070	500	250 억	9591259	N	N	79	N	N
66	20241119	160936	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18690	980	2	5.53	2907837920	157670	73.04	17680	18750	17680	23000	12400	17710	18442.36	19.12	15627	18383	18046	17623	17286	16863	18215	17455	250	5290	500	13450	10	1	50005551	9346	7.76	2.21	12	0.32	2407.00	8457.00	30900	20240125	-39.51	15000	20240805	24.60	30900	-39.51	20240125	15000	24.60	20240805	30900	-39.51	20240125	15000	24.60	20240805	2.29	N	248070	500	250 억	9561097	N	N	79	N	N
67	20241119	150951	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18670	960	2	5.42	2860319970	155126	71.86	17680	18750	17680	23000	12400	17710	18438.69	19.12	15735	18383	18046	17623	17286	16863	18215	17455	250	5290	500	13450	10	1	50005551	9336	7.76	2.21	12	0.31	2407.00	8457.00	30900	20240125	-39.58	15000	20240805	24.47	30900	-39.58	20240125	15000	24.47	20240805	30900	-39.58	20240125	15000	24.47	20240805	2.29	N	248070	500	250 억	9561097	N	N	43	N	N
68	20241119	140951	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18600	890	2	5.03	2437432870	132479	61.37	17680	18750	17680	23000	12400	17710	18398.64	19.12	20778	18383	18046	17623	17286	16863	18215	17455	250	5290	500	13450	10	1	50005551	9301	7.73	2.20	12	0.26	2407.00	8457.00	30900	20240125	-39.81	15000	20240805	24.00	30900	-39.81	20240125	15000	24.00	20240805	30900	-39.81	20240125	15000	24.00	20240805	2.29	N	248070	500	250 억	9561097	N	N	43	N	N
69	20241119	130955	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18630	920	2	5.19	2152805060	117160	54.28	17680	18750	17680	23000	12400	17710	18374.92	19.12	25232	18383	18046	17623	17286	16863	18215	17455	250	5290	500	13450	10	1	50005551	9316	7.74	2.20	12	0.23	2407.00	8457.00	30900	20240125	-39.71	15000	20240805	24.20	30900	-39.71	20240125	15000	24.20	20240805	30900	-39.71	20240125	15000	24.20	20240805	2.29	N	248070	500	250 억	9561097	N	N	43	N	N
70	20241119	120943	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18720	1010	2	5.70	1842257090	100502	46.56	17680	18750	17680	23000	12400	17710	18330.55	19.12	24145	18383	18046	17623	17286	16863	18215	17455	250	5290	500	13450	10	1	50005551	9361	7.78	2.21	12	0.20	2407.00	8457.00	30900	20240125	-39.42	15000	20240805	24.80	30900	-39.42	20240125	15000	24.80	20240805	30900	-39.42	20240125	15000	24.80	20240805	2.29	N	248070	500	250 억	9561097	N	N	43	N	N
71	20241119	110954	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18380	670	2	3.78	1017387730	56102	25.99	17680	18380	17680	23000	12400	17710	18134.61	19.12	5575	18383	18046	17623	17286	16863	18215	17455	250	5290	500	13450	10	1	50005551	9191	7.64	2.17	12	0.11	2407.00	8457.00	30900	20240125	-40.52	15000	20240805	22.53	30900	-40.52	20240125	15000	22.53	20240805	30900	-40.52	20240125	15000	22.53	20240805	2.29	N	248070	500	250 억	9561097	N	N	43	N	N
72	20241119	101018	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18140	430	2	2.43	619647200	34298	15.89	17680	18210	17680	23000	12400	17710	18066.57	19.12	3514	18383	18046	17623	17286	16863	18215	17455	250	5290	500	13450	10	1	50005551	9071	7.54	2.14	12	0.07	2407.00	8457.00	30900	20240125	-41.29	15000	20240805	20.93	30900	-41.29	20240125	15000	20.93	20240805	30900	-41.29	20240125	15000	20.93	20240805	2.29	N	248070	500	250 억	9561097	N	N	43	N	N
73	20241119	091012	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17900	190	2	1.07	86476580	4844	2.24	17680	17940	17680	23000	12400	17710	17852.31	19.12	-56	18383	18046	17623	17286	16863	18215	17455	250	5290	500	13450	10	1	50005551	8951	7.44	2.12	12	0.01	2407.00	8457.00	30900	20240125	-42.07	15000	20240805	19.33	30900	-42.07	20240125	15000	19.33	20240805	30900	-42.07	20240125	15000	19.33	20240805	2.29	N	248070	500	250 억	9561097	N	N	43	N	N
74	20241118	160941	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17710	430	2	2.49	3778912860	215237	65.77	17280	17960	17200	22450	12100	17280	17557.05	19.21	26798	18053	17666	17133	16746	16213	17860	16940	250	5170	500	13130	10	1	50005551	8856	7.36	2.09	12	0.43	2407.00	8457.00	30900	20240125	-42.69	15000	20240805	18.07	30900	-42.69	20240125	15000	18.07	20240805	30900	-42.69	20240125	15000	18.07	20240805	2.32	N	248070	500	250 억	9604365	N	N	43	N	N
75	20241118	150953	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17810	530	2	3.07	3596937610	204989	62.64	17280	17960	17200	22450	12100	17280	17547.11	19.21	23381	18053	17666	17133	16746	16213	17860	16940	250	5170	500	13130	10	1	50005551	8906	7.40	2.11	12	0.41	2407.00	8457.00	30900	20240125	-42.36	15000	20240805	18.73	30900	-42.36	20240125	15000	18.73	20240805	30900	-42.36	20240125	15000	18.73	20240805	2.32	N	248070	500	250 억	9604365	N	N	95	N	N
76	20241118	140955	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17880	600	2	3.47	2293955280	131350	40.14	17280	17960	17200	22450	12100	17280	17464.59	19.21	16303	18053	17666	17133	16746	16213	17860	16940	250	5170	500	13130	10	1	50005551	8941	7.43	2.11	12	0.26	2407.00	8457.00	30900	20240125	-42.14	15000	20240805	19.20	30900	-42.14	20240125	15000	19.20	20240805	30900	-42.14	20240125	15000	19.20	20240805	2.32	N	248070	500	250 억	9604365	N	N	95	N	N
77	20241118	130948	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17450	170	2	0.98	1507075340	86953	26.57	17280	17530	17200	22450	12100	17280	17332.13	19.21	16200	18053	17666	17133	16746	16213	17860	16940	250	5170	500	13130	10	1	50005551	8726	7.25	2.06	12	0.17	2407.00	8457.00	30900	20240125	-43.53	15000	20240805	16.33	30900	-43.53	20240125	15000	16.33	20240805	30900	-43.53	20240125	15000	16.33	20240805	2.32	N	248070	500	250 억	9604365	N	N	95	N	N
78	20241118	120953	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17410	130	2	0.75	1241016650	71706	21.91	17280	17490	17200	22450	12100	17280	17307.05	19.21	7322	18053	17666	17133	16746	16213	17860	16940	250	5170	500	13130	10	1	50005551	8706	7.23	2.06	12	0.14	2407.00	8457.00	30900	20240125	-43.66	15000	20240805	16.07	30900	-43.66	20240125	15000	16.07	20240805	30900	-43.66	20240125	15000	16.07	20240805	2.32	N	248070	500	250 억	9604365	N	N	95	N	N
79	20241118	110954	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17350	70	2	0.41	950282250	54982	16.80	17280	17370	17200	22450	12100	17280	17283.52	19.21	-861	18053	17666	17133	16746	16213	17860	16940	250	5170	500	13130	10	1	50005551	8676	7.21	2.05	12	0.11	2407.00	8457.00	30900	20240125	-43.85	15000	20240805	15.67	30900	-43.85	20240125	15000	15.67	20240805	30900	-43.85	20240125	15000	15.67	20240805	2.32	N	248070	500	250 억	9604365	N	N	95	N	N
80	20241118	100942	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17300	20	2	0.12	655763560	37948	11.60	17280	17370	17200	22450	12100	17280	17280.58	19.21	-2444	18053	17666	17133	16746	16213	17860	16940	250	5170	500	13130	10	1	50005551	8651	7.19	2.05	12	0.08	2407.00	8457.00	30900	20240125	-44.01	15000	20240805	15.33	30900	-44.01	20240125	15000	15.33	20240805	30900	-44.01	20240125	15000	15.33	20240805	2.32	N	248070	500	250 억	9604365	N	N	95	N	N
81	20241118	090941	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17330	50	2	0.29	181712630	10525	3.22	17280	17330	17200	22450	12100	17280	17264.71	19.21	1339	18053	17666	17133	16746	16213	17860	16940	250	5170	500	13130	10	1	50005551	8666	7.20	2.05	12	0.02	2407.00	8457.00	30900	20240125	-43.92	15000	20240805	15.53	30900	-43.92	20240125	15000	15.53	20240805	30900	-43.92	20240125	15000	15.53	20240805	2.32	N	248070	500	250 억	9604365	N	N	95	N	N
82	20241115	161015	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17280	0	3	0.00	5524146450	324681	101.56	16970	17520	16600	22450	12100	17280	17014.06	19.32	-3782	18093	17686	17343	16936	16593	17890	17140	250	5170	500	13130	10	1	50005551	8641	7.18	2.04	12	0.65	2407.00	8457.00	30900	20240125	-44.08	15000	20240805	15.20	30900	-44.08	20240125	15000	15.20	20240805	30900	-44.08	20240125	15000	15.20	20240805	2.32	N	248070	500	250 억	9663021	N	N	95	N	N
83	20241115	151047	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17320	40	2	0.23	5421638530	318753	99.70	16970	17520	16600	22450	12100	17280	17008.90	19.32	-2518	18093	17686	17343	16936	16593	17890	17140	250	5170	500	13130	10	1	50005551	8661	7.20	2.05	12	0.64	2407.00	8457.00	30900	20240125	-43.95	15000	20240805	15.47	30900	-43.95	20240125	15000	15.47	20240805	30900	-43.95	20240125	15000	15.47	20240805	2.32	N	248070	500	250 억	9663021	N	N	16	N	N
84	20241115	141035	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17240	-40	5	-0.23	4312354240	254535	79.62	16970	17260	16600	22450	12100	17280	16942.09	19.32	-4839	18093	17686	17343	16936	16593	17890	17140	250	5170	500	13130	10	1	50005551	8621	7.16	2.04	12	0.51	2407.00	8457.00	30900	20240125	-44.21	15000	20240805	14.93	30900	-44.21	20240125	15000	14.93	20240805	30900	-44.21	20240125	15000	14.93	20240805	2.32	N	248070	500	250 억	9663021	N	N	16	N	N
85	20241115	131036	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17060	-220	5	-1.27	3702134830	219010	68.51	16970	17260	16600	22450	12100	17280	16903.95	19.32	-2697	18093	17686	17343	16936	16593	17890	17140	250	5170	500	13130	10	1	50005551	8531	7.09	2.02	12	0.44	2407.00	8457.00	30900	20240125	-44.79	15000	20240805	13.73	30900	-44.79	20240125	15000	13.73	20240805	30900	-44.79	20240125	15000	13.73	20240805	2.32	N	248070	500	250 억	9663021	N	N	16	N	N
86	20241115	121035	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16960	-320	5	-1.85	2988914070	177002	55.37	16970	17260	16600	22450	12100	17280	16886.33	19.32	-8690	18093	17686	17343	16936	16593	17890	17140	250	5170	500	13130	10	1	50005551	8481	7.05	2.01	12	0.35	2407.00	8457.00	30900	20240125	-45.11	15000	20240805	13.07	30900	-45.11	20240125	15000	13.07	20240805	30900	-45.11	20240125	15000	13.07	20240805	2.32	N	248070	500	250 억	9663021	N	N	16	N	N
87	20241115	111011	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16980	-300	5	-1.74	2328405810	137925	43.14	16970	17260	16600	22450	12100	17280	16881.68	19.32	-7111	18093	17686	17343	16936	16593	17890	17140	250	5170	500	13130	10	1	50005551	8491	7.05	2.01	12	0.28	2407.00	8457.00	30900	20240125	-45.05	15000	20240805	13.20	30900	-45.05	20240125	15000	13.20	20240805	30900	-45.05	20240125	15000	13.20	20240805	2.32	N	248070	500	250 억	9663021	N	N	16	N	N
88	20241115	101011	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16710	-570	5	-3.30	1617615480	95572	29.89	16970	17260	16670	22450	12100	17280	16925.62	19.32	-9253	18093	17686	17343	16936	16593	17890	17140	250	5170	500	13130	10	1	50005551	8356	6.94	1.98	12	0.19	2407.00	8457.00	30900	20240125	-45.92	15000	20240805	11.40	30900	-45.92	20240125	15000	11.40	20240805	30900	-45.92	20240125	15000	11.40	20240805	2.32	N	248070	500	250 억	9663021	N	N	16	N	N
89	20241115	090920	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17030	-250	5	-1.45	298252240	17458	5.46	16970	17260	16970	22450	12100	17280	17083.99	19.32	3698	18093	17686	17343	16936	16593	17890	17140	250	5170	500	13130	10	1	50005551	8516	7.08	2.01	12	0.03	2407.00	8457.00	30900	20240125	-44.89	15000	20240805	13.53	30900	-44.89	20240125	15000	13.53	20240805	30900	-44.89	20240125	15000	13.53	20240805	2.32	N	248070	500	250 억	9663021	N	N	16	N	N
90	20241114	161004	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17360	360	2	2.12	4758984420	273541	46.41	17010	17750	17000	22100	11900	17000	17397.70	19.36	-1585	18840	17920	17390	16470	15940	17655	16205	250	5100	500	12920	10	1	50005551	8681	7.21	2.05	12	0.55	2407.00	8457.00	30900	20240125	-43.82	15000	20240805	15.73	30900	-43.82	20240125	15000	15.73	20240805	30900	-43.82	20240125	15000	15.73	20240805	2.34	N	248070	500	250 억	9682729	N	N	12	N	N
91	20241114	151011	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17420	420	2	2.47	3868697340	222471	37.75	17010	17750	17000	22100	11900	17000	17389.67	19.36	2489	18840	17920	17390	16470	15940	17655	16205	250	5100	500	12920	10	1	50005551	8711	7.24	2.06	12	0.44	2407.00	8457.00	30900	20240125	-43.62	15000	20240805	16.13	30900	-43.62	20240125	15000	16.13	20240805	30900	-43.62	20240125	15000	16.13	20240805	2.34	N	248070	500	250 억	9682729	N	N	12	N	N
92	20241114	141003	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17410	410	2	2.41	3030379900	174268	29.57	17010	17750	17000	22100	11900	17000	17389.19	19.36	12439	18840	17920	17390	16470	15940	17655	16205	250	5100	500	12920	10	1	50005551	8706	7.23	2.06	12	0.35	2407.00	8457.00	30900	20240125	-43.66	15000	20240805	16.07	30900	-43.66	20240125	15000	16.07	20240805	30900	-43.66	20240125	15000	16.07	20240805	2.34	N	248070	500	250 억	9682729	N	N	12	N	N
93	20241114	131005	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17390	390	2	2.29	2612688440	150257	25.49	17010	17750	17000	22100	11900	17000	17388.13	19.36	14983	18840	17920	17390	16470	15940	17655	16205	250	5100	500	12920	10	1	50005551	8696	7.22	2.06	12	0.30	2407.00	8457.00	30900	20240125	-43.72	15000	20240805	15.93	30900	-43.72	20240125	15000	15.93	20240805	30900	-43.72	20240125	15000	15.93	20240805	2.34	N	248070	500	250 억	9682729	N	N	12	N	N
94	20241114	121002	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17450	450	2	2.65	2252819590	129598	21.99	17010	17750	17000	22100	11900	17000	17383.14	19.36	21658	18840	17920	17390	16470	15940	17655	16205	250	5100	500	12920	10	1	50005551	8726	7.25	2.06	12	0.26	2407.00	8457.00	30900	20240125	-43.53	15000	20240805	16.33	30900	-43.53	20240125	15000	16.33	20240805	30900	-43.53	20240125	15000	16.33	20240805	2.34	N	248070	500	250 억	9682729	N	N	12	N	N
95	20241114	111001	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17310	310	2	1.82	1584868880	91251	15.48	17010	17750	17000	22100	11900	17000	17368.24	19.36	17835	18840	17920	17390	16470	15940	17655	16205	250	5100	500	12920	10	1	50005551	8656	7.19	2.05	12	0.18	2407.00	8457.00	30900	20240125	-43.98	15000	20240805	15.40	30900	-43.98	20240125	15000	15.40	20240805	30900	-43.98	20240125	15000	15.40	20240805	2.34	N	248070	500	250 억	9682729	N	N	12	N	N
96	20241114	101021	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17250	250	2	1.47	447456040	26050	4.42	17010	17400	17000	22100	11900	17000	17176.82	19.36	6515	18840	17920	17390	16470	15940	17655	16205	250	5100	500	12920	10	1	50005551	8626	7.17	2.04	12	0.05	2407.00	8457.00	30900	20240125	-44.17	15000	20240805	15.00	30900	-44.17	20240125	15000	15.00	20240805	30900	-44.17	20240125	15000	15.00	20240805	2.34	N	248070	500	250 억	9682729	N	N	12	N	N
97	20241114	090957	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17000	0	3	0.00	0	0	0.00	0	0	0	22100	11900	17000	0.00	19.36	0	18840	17920	17390	16470	15940	17655	16205	250	5100	500	12920	10	1	50005551	8501	7.06	2.01	12	0.00	2407.00	8457.00	30900	20240125	-44.98	15000	20240805	13.33	30900	-44.98	20240125	15000	13.33	20240805	30900	-44.98	20240125	15000	13.33	20240805	2.34	N	248070	500	250 억	9682729	N	N	12	N	N
98	20241112	160929	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18180	-340	5	-1.84	3285666770	178489	99.93	18520	18870	18100	24050	12970	18520	18408.63	19.70	49783	19680	19100	18800	18220	17920	18950	18070	250	5530	500	14070	10	1	50005551	9091	7.55	2.15	12	0.36	2407.00	8457.00	30900	20240125	-41.17	15000	20240805	21.20	30900	-41.17	20240125	15000	21.20	20240805	30900	-41.17	20240125	15000	21.20	20240805	2.33	N	248070	500	250 억	9849757	N	N	8	N	N
99	20241112	150937	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18200	-320	5	-1.73	2988638670	162166	90.79	18520	18870	18100	24050	12970	18520	18429.50	19.70	43941	19680	19100	18800	18220	17920	18950	18070	250	5530	500	14070	10	1	50005551	9101	7.56	2.15	12	0.32	2407.00	8457.00	30900	20240125	-41.10	15000	20240805	21.33	30900	-41.10	20240125	15000	21.33	20240805	30900	-41.10	20240125	15000	21.33	20240805	2.33	N	248070	500	250 억	9849757	N	N	15	N	N
100	20241112	140941	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18330	-190	5	-1.03	2467592490	133672	74.84	18520	18870	18100	24050	12970	18520	18460.06	19.70	31025	19680	19100	18800	18220	17920	18950	18070	250	5530	500	14070	10	1	50005551	9166	7.62	2.17	12	0.27	2407.00	8457.00	30900	20240125	-40.68	15000	20240805	22.20	30900	-40.68	20240125	15000	22.20	20240805	30900	-40.68	20240125	15000	22.20	20240805	2.33	N	248070	500	250 억	9849757	N	N	15	N	N
101	20241112	130943	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18390	-130	5	-0.70	2131784580	115288	64.54	18520	18870	18100	24050	12970	18520	18490.95	19.70	28886	19680	19100	18800	18220	17920	18950	18070	250	5530	500	14070	10	1	50005551	9196	7.64	2.17	12	0.23	2407.00	8457.00	30900	20240125	-40.49	15000	20240805	22.60	30900	-40.49	20240125	15000	22.60	20240805	30900	-40.49	20240125	15000	22.60	20240805	2.33	N	248070	500	250 억	9849757	N	N	15	N	N
102	20241112	120938	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18520	0	3	0.00	1978782900	106992	59.90	18520	18870	18100	24050	12970	18520	18494.68	19.70	27067	19680	19100	18800	18220	17920	18950	18070	250	5530	500	14070	10	1	50005551	9261	7.69	2.19	12	0.21	2407.00	8457.00	30900	20240125	-40.06	15000	20240805	23.47	30900	-40.06	20240125	15000	23.47	20240805	30900	-40.06	20240125	15000	23.47	20240805	2.33	N	248070	500	250 억	9849757	N	N	15	N	N
103	20241112	110935	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18480	-40	5	-0.22	1630765490	88175	49.36	18520	18870	18100	24050	12970	18520	18494.65	19.70	20571	19680	19100	18800	18220	17920	18950	18070	250	5530	500	14070	10	1	50005551	9241	7.68	2.19	12	0.18	2407.00	8457.00	30900	20240125	-40.19	15000	20240805	23.20	30900	-40.19	20240125	15000	23.20	20240805	30900	-40.19	20240125	15000	23.20	20240805	2.33	N	248070	500	250 억	9849757	N	N	15	N	N
104	20241112	100934	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18530	10	2	0.05	960171280	51634	28.91	18520	18870	18360	24050	12970	18520	18595.72	19.70	14402	19680	19100	18800	18220	17920	18950	18070	250	5530	500	14070	10	1	50005551	9266	7.70	2.19	12	0.10	2407.00	8457.00	30900	20240125	-40.03	15000	20240805	23.53	30900	-40.03	20240125	15000	23.53	20240805	30900	-40.03	20240125	15000	23.53	20240805	2.33	N	248070	500	250 억	9849757	N	N	15	N	N
105	20241112	090932	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18750	230	2	1.24	160468440	8562	4.79	18520	18870	18520	24050	12970	18520	18741.93	19.70	-504	19680	19100	18800	18220	17920	18950	18070	250	5530	500	14070	10	1	50005551	9376	7.79	2.22	12	0.02	2407.00	8457.00	30900	20240125	-39.32	15000	20240805	25.00	30900	-39.32	20240125	15000	25.00	20240805	30900	-39.32	20240125	15000	25.00	20240805	2.33	N	248070	500	250 억	9849757	N	N	15	N	N
106	20241111	160926	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18520	-840	5	-4.34	3343339290	177657	225.16	19360	19380	18500	25150	13560	19360	18820.30	19.81	-55310	19700	19530	19430	19260	19160	19480	19210	250	5790	500	14710	10	1	50005551	9261	7.69	2.19	12	0.36	2407.00	8457.00	30950	20231102	-40.16	15000	20240805	23.47	30900	-40.06	20240125	15000	23.47	20240805	30900	-40.06	20240125	15000	23.47	20240805	2.33	N	248070	500	250 억	9903650	N	N	15	N	N
107	20241111	150953	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18590	-770	5	-3.98	3118623780	165526	209.78	19360	19380	18530	25150	13560	19360	18840.53	19.81	-52539	19700	19530	19430	19260	19160	19480	19210	250	5790	500	14710	10	1	50005551	9296	7.72	2.20	12	0.33	2407.00	8457.00	30950	20231102	-39.94	15000	20240805	23.93	30900	-39.84	20240125	15000	23.93	20240805	30900	-39.84	20240125	15000	23.93	20240805	2.33	N	248070	500	250 억	9903650	N	N	68	N	N
108	20241111	140940	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18740	-620	5	-3.20	2303725130	121845	154.42	19360	19380	18710	25150	13560	19360	18906.83	19.81	-30582	19700	19530	19430	19260	19160	19480	19210	250	5790	500	14710	10	1	50005551	9371	7.79	2.22	12	0.24	2407.00	8457.00	30950	20231102	-39.45	15000	20240805	24.93	30900	-39.35	20240125	15000	24.93	20240805	30900	-39.35	20240125	15000	24.93	20240805	2.33	N	248070	500	250 억	9903650	N	N	68	N	N
109	20241111	130937	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18730	-630	5	-3.25	1842606450	97294	123.31	19360	19380	18730	25150	13560	19360	18938.32	19.81	-24625	19700	19530	19430	19260	19160	19480	19210	250	5790	500	14710	10	1	50005551	9366	7.78	2.21	12	0.19	2407.00	8457.00	30950	20231102	-39.48	15000	20240805	24.87	30900	-39.39	20240125	15000	24.87	20240805	30900	-39.39	20240125	15000	24.87	20240805	2.33	N	248070	500	250 억	9903650	N	N	68	N	N
110	20241111	120933	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18830	-530	5	-2.74	1545718800	81498	103.29	19360	19380	18830	25150	13560	19360	18966.10	19.81	-21894	19700	19530	19430	19260	19160	19480	19210	250	5790	500	14710	10	1	50005551	9416	7.82	2.23	12	0.16	2407.00	8457.00	30950	20231102	-39.16	15000	20240805	25.53	30900	-39.06	20240125	15000	25.53	20240805	30900	-39.06	20240125	15000	25.53	20240805	2.33	N	248070	500	250 억	9903650	N	N	68	N	N
111	20241111	110932	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18880	-480	5	-2.48	1106017230	58183	73.74	19360	19380	18840	25150	13560	19360	19008.98	19.81	-7422	19700	19530	19430	19260	19160	19480	19210	250	5790	500	14710	10	1	50005551	9441	7.84	2.23	12	0.12	2407.00	8457.00	30950	20231102	-39.00	15000	20240805	25.87	30900	-38.90	20240125	15000	25.87	20240805	30900	-38.90	20240125	15000	25.87	20240805	2.33	N	248070	500	250 억	9903650	N	N	68	N	N
112	20241111	100926	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18860	-500	5	-2.58	870197340	45692	57.91	19360	19380	18850	25150	13560	19360	19044.51	19.81	-6298	19700	19530	19430	19260	19160	19480	19210	250	5790	500	14710	10	1	50005551	9431	7.84	2.23	12	0.09	2407.00	8457.00	30950	20231102	-39.06	15000	20240805	25.73	30900	-38.96	20240125	15000	25.73	20240805	30900	-38.96	20240125	15000	25.73	20240805	2.33	N	248070	500	250 억	9903650	N	N	68	N	N
113	20241111	090923	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19230	-130	5	-0.67	75416300	3910	4.96	19360	19380	19220	25150	13560	19360	19287.12	19.81	-708	19700	19530	19430	19260	19160	19480	19210	250	5790	500	14710	10	1	50005551	9616	7.99	2.27	12	0.01	2407.00	8457.00	30950	20231102	-37.87	15000	20240805	28.20	30900	-37.77	20240125	15000	28.20	20240805	30900	-37.77	20240125	15000	28.20	20240805	2.33	N	248070	500	250 억	9903650	N	N	68	N	N
114	20241108	160918	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19360	-170	5	-0.87	1513259610	77819	72.84	19540	19600	19330	25350	13680	19530	19446.03	19.82	-21568	20250	19890	19540	19180	18830	19715	19005	250	5820	500	14840	10	1	50005551	9681	8.04	2.29	12	0.16	2407.00	8457.00	30950	20231102	-37.45	15000	20240805	29.07	30900	-37.35	20240125	15000	29.07	20240805	30900	-37.35	20240125	15000	29.07	20240805	2.33	N	248070	500	250 억	9909585	N	N	68	N	N
115	20241108	150928	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19420	-110	5	-0.56	1382777940	71086	66.54	19540	19600	19330	25350	13680	19530	19452.18	19.82	-20486	20250	19890	19540	19180	18830	19715	19005	250	5820	500	14840	10	1	50005551	9711	8.07	2.30	12	0.14	2407.00	8457.00	30950	20231102	-37.25	15000	20240805	29.47	30900	-37.15	20240125	15000	29.47	20240805	30900	-37.15	20240125	15000	29.47	20240805	2.33	N	248070	500	250 억	9909585	N	N	33	N	N
116	20241108	140925	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19410	-120	5	-0.61	1063404440	54613	51.12	19540	19600	19330	25350	13680	19530	19471.64	19.82	-17183	20250	19890	19540	19180	18830	19715	19005	250	5820	500	14840	10	1	50005551	9706	8.06	2.30	12	0.11	2407.00	8457.00	30950	20231102	-37.29	15000	20240805	29.40	30900	-37.18	20240125	15000	29.40	20240805	30900	-37.18	20240125	15000	29.40	20240805	2.33	N	248070	500	250 억	9909585	N	N	33	N	N
117	20241108	130927	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19500	-30	5	-0.15	947699620	48656	45.54	19540	19600	19330	25350	13680	19530	19477.55	19.82	-14718	20250	19890	19540	19180	18830	19715	19005	250	5820	500	14840	10	1	50005551	9751	8.10	2.31	12	0.10	2407.00	8457.00	30950	20231102	-37.00	15000	20240805	30.00	30900	-36.89	20240125	15000	30.00	20240805	30900	-36.89	20240125	15000	30.00	20240805	2.33	N	248070	500	250 억	9909585	N	N	33	N	N
118	20241108	120926	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19480	-50	5	-0.26	744650720	38239	35.79	19540	19600	19330	25350	13680	19530	19473.59	19.82	-14599	20250	19890	19540	19180	18830	19715	19005	250	5820	500	14840	10	1	50005551	9741	8.09	2.30	12	0.08	2407.00	8457.00	30950	20231102	-37.06	15000	20240805	29.87	30900	-36.96	20240125	15000	29.87	20240805	30900	-36.96	20240125	15000	29.87	20240805	2.33	N	248070	500	250 억	9909585	N	N	33	N	N
119	20241108	110924	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19440	-90	5	-0.46	477495700	24497	22.93	19540	19600	19330	25350	13680	19530	19492.01	19.82	-11008	20250	19890	19540	19180	18830	19715	19005	250	5820	500	14840	10	1	50005551	9721	8.08	2.30	12	0.05	2407.00	8457.00	30950	20231102	-37.19	15000	20240805	29.60	30900	-37.09	20240125	15000	29.60	20240805	30900	-37.09	20240125	15000	29.60	20240805	2.33	N	248070	500	250 억	9909585	N	N	33	N	N
120	20241108	100934	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19500	-30	5	-0.15	328333550	16837	15.76	19540	19600	19330	25350	13680	19530	19500.72	19.82	-6270	20250	19890	19540	19180	18830	19715	19005	250	5820	500	14840	10	1	50005551	9751	8.10	2.31	12	0.03	2407.00	8457.00	30950	20231102	-37.00	15000	20240805	30.00	30900	-36.89	20240125	15000	30.00	20240805	30900	-36.89	20240125	15000	30.00	20240805	2.33	N	248070	500	250 억	9909585	N	N	33	N	N
121	20241108	090920	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19410	-120	5	-0.61	90892070	4671	4.37	19540	19600	19330	25350	13680	19530	19458.80	19.82	63	20250	19890	19540	19180	18830	19715	19005	250	5820	500	14840	10	1	50005551	9706	8.06	2.30	12	0.01	2407.00	8457.00	30950	20231102	-37.29	15000	20240805	29.40	30900	-37.18	20240125	15000	29.40	20240805	30900	-37.18	20240125	15000	29.40	20240805	2.33	N	248070	500	250 억	9909585	N	N	33	N	N
122	20241107	160918	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19530	-210	5	-1.06	2041716960	105014	64.76	19750	19900	19190	25650	13820	19740	19441.61	19.83	-23517	20460	20100	19790	19430	19120	19945	19275	250	5910	500	15000	10	1	50005551	9766	8.11	2.31	12	0.21	2407.00	8457.00	30950	20231102	-36.90	15000	20240805	30.20	30900	-36.80	20240125	15000	30.20	20240805	30900	-36.80	20240125	15000	30.20	20240805	2.40	N	248070	500	250 억	9916575	N	N	33	N	N
123	20241107	150924	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19520	-220	5	-1.11	1973636180	101527	62.61	19750	19900	19190	25650	13820	19740	19438.81	19.83	-22573	20460	20100	19790	19430	19120	19945	19275	250	5910	500	15000	10	1	50005551	9761	8.11	2.31	12	0.20	2407.00	8457.00	30950	20231102	-36.93	15000	20240805	30.13	30900	-36.83	20240125	15000	30.13	20240805	30900	-36.83	20240125	15000	30.13	20240805	2.40	N	248070	500	250 억	9916575	N	N	134	N	N
124	20241107	140927	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19550	-190	5	-0.96	1666058690	85811	52.92	19750	19900	19190	25650	13820	19740	19414.53	19.83	-21608	20460	20100	19790	19430	19120	19945	19275	250	5910	500	15000	10	1	50005551	9776	8.12	2.31	12	0.17	2407.00	8457.00	30950	20231102	-36.83	15000	20240805	30.33	30900	-36.73	20240125	15000	30.33	20240805	30900	-36.73	20240125	15000	30.33	20240805	2.40	N	248070	500	250 억	9916575	N	N	134	N	N
125	20241107	130927	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19460	-280	5	-1.42	1507895650	77721	47.93	19750	19900	19190	25650	13820	19740	19400.34	19.83	-21388	20460	20100	19790	19430	19120	19945	19275	250	5910	500	15000	10	1	50005551	9731	8.08	2.30	12	0.16	2407.00	8457.00	30950	20231102	-37.12	15000	20240805	29.73	30900	-37.02	20240125	15000	29.73	20240805	30900	-37.02	20240125	15000	29.73	20240805	2.40	N	248070	500	250 억	9916575	N	N	134	N	N
126	20241107	120923	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19430	-310	5	-1.57	1303265660	67225	41.46	19750	19900	19190	25650	13820	19740	19385.35	19.83	-19496	20460	20100	19790	19430	19120	19945	19275	250	5910	500	15000	10	1	50005551	9716	8.07	2.30	12	0.13	2407.00	8457.00	30950	20231102	-37.22	15000	20240805	29.53	30900	-37.12	20240125	15000	29.53	20240805	30900	-37.12	20240125	15000	29.53	20240805	2.40	N	248070	500	250 억	9916575	N	N	134	N	N
127	20241107	110919	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19420	-320	5	-1.62	1158605900	59775	36.86	19750	19900	19190	25650	13820	19740	19381.34	19.83	-15877	20460	20100	19790	19430	19120	19945	19275	250	5910	500	15000	10	1	50005551	9711	8.07	2.30	12	0.12	2407.00	8457.00	30950	20231102	-37.25	15000	20240805	29.47	30900	-37.15	20240125	15000	29.47	20240805	30900	-37.15	20240125	15000	29.47	20240805	2.40	N	248070	500	250 억	9916575	N	N	134	N	N
128	20241107	100920	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19500	-240	5	-1.22	827760460	42686	26.33	19750	19900	19190	25650	13820	19740	19389.87	19.83	-3930	20460	20100	19790	19430	19120	19945	19275	250	5910	500	15000	10	1	50005551	9751	8.10	2.31	12	0.09	2407.00	8457.00	30950	20231102	-37.00	15000	20240805	30.00	30900	-36.89	20240125	15000	30.00	20240805	30900	-36.89	20240125	15000	30.00	20240805	2.40	N	248070	500	250 억	9916575	N	N	134	N	N
129	20241107	090920	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19290	-450	5	-2.28	458953300	23705	14.62	19750	19900	19190	25650	13820	19740	19357.14	19.83	3815	20460	20100	19790	19430	19120	19945	19275	250	5910	500	15000	10	1	50005551	9646	8.01	2.28	12	0.05	2407.00	8457.00	30950	20231102	-37.67	15000	20240805	28.60	30900	-37.57	20240125	15000	28.60	20240805	30900	-37.57	20240125	15000	28.60	20240805	2.40	N	248070	500	250 억	9916575	N	N	134	N	N
130	20241106	160928	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19740	-90	5	-0.45	3149889170	159202	40.53	20000	20150	19480	25750	13890	19830	19785.53	19.78	-23531	20890	20360	19310	18780	17730	20625	19045	250	5920	500	15070	10	1	50005551	9871	8.20	2.33	12	0.32	2407.00	8457.00	30950	20231102	-36.22	15000	20240805	31.60	30900	-36.12	20240125	15000	31.60	20240805	30900	-36.12	20240125	15000	31.60	20240805	2.40	N	248070	500	250 억	9889825	N	N	134	N	N
131	20241106	150956	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19710	-120	5	-0.61	3077677910	155543	39.60	20000	20150	19480	25750	13890	19830	19786.67	19.78	-23626	20890	20360	19310	18780	17730	20625	19045	250	5920	500	15070	10	1	50005551	9856	8.19	2.33	12	0.31	2407.00	8457.00	30950	20231102	-36.32	15000	20240805	31.40	30900	-36.21	20240125	15000	31.40	20240805	30900	-36.21	20240125	15000	31.40	20240805	2.40	N	248070	500	250 억	9889825	N	N	13	N	N
132	20241106	140947	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19650	-180	5	-0.91	2746662530	138735	35.32	20000	20150	19480	25750	13890	19830	19797.91	19.78	-22161	20890	20360	19310	18780	17730	20625	19045	250	5920	500	15070	10	1	50005551	9826	8.16	2.32	12	0.28	2407.00	8457.00	30950	20231102	-36.51	15000	20240805	31.00	30900	-36.41	20240125	15000	31.00	20240805	30900	-36.41	20240125	15000	31.00	20240805	2.40	N	248070	500	250 억	9889825	N	N	13	N	N
133	20241106	130957	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19640	-190	5	-0.96	2266657570	114296	29.10	20000	20150	19480	25750	13890	19830	19831.47	19.78	-25699	20890	20360	19310	18780	17730	20625	19045	250	5920	500	15070	10	1	50005551	9821	8.16	2.32	12	0.23	2407.00	8457.00	30950	20231102	-36.54	15000	20240805	30.93	30900	-36.44	20240125	15000	30.93	20240805	30900	-36.44	20240125	15000	30.93	20240805	2.40	N	248070	500	250 억	9889825	N	N	13	N	N
134	20241106	120926	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19770	-60	5	-0.30	1747441430	87814	22.36	20000	20150	19760	25750	13890	19830	19899.35	19.78	-18082	20890	20360	19310	18780	17730	20625	19045	250	5920	500	15070	10	1	50005551	9886	8.21	2.34	12	0.18	2407.00	8457.00	30950	20231102	-36.12	15000	20240805	31.80	30900	-36.02	20240125	15000	31.80	20240805	30900	-36.02	20240125	15000	31.80	20240805	2.40	N	248070	500	250 억	9889825	N	N	13	N	N
135	20241106	110930	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19920	90	2	0.45	1293340770	64966	16.54	20000	20150	19760	25750	13890	19830	19907.97	19.78	-16355	20890	20360	19310	18780	17730	20625	19045	250	5920	500	15070	10	1	50005551	9961	8.28	2.36	12	0.13	2407.00	8457.00	30950	20231102	-35.64	15000	20240805	32.80	30900	-35.53	20240125	15000	32.80	20240805	30900	-35.53	20240125	15000	32.80	20240805	2.40	N	248070	500	250 억	9889825	N	N	13	N	N
136	20241106	100936	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19870	40	2	0.20	974535010	48892	12.45	20000	20150	19760	25750	13890	19830	19932.41	19.78	-13529	20890	20360	19310	18780	17730	20625	19045	250	5920	500	15070	10	1	50005551	9936	8.26	2.35	12	0.10	2407.00	8457.00	30950	20231102	-35.80	15000	20240805	32.47	30900	-35.70	20240125	15000	32.47	20240805	30900	-35.70	20240125	15000	32.47	20240805	2.40	N	248070	500	250 억	9889825	N	N	13	N	N
137	20241106	090930	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19880	50	2	0.25	205648300	10343	2.63	20000	20000	19760	25750	13890	19830	19882.86	19.78	-1801	20890	20360	19310	18780	17730	20625	19045	250	5920	500	15070	10	1	50005551	9941	8.26	2.35	12	0.02	2407.00	8457.00	30950	20231102	-35.77	15000	20240805	32.53	30900	-35.66	20240125	15000	32.53	20240805	30900	-35.66	20240125	15000	32.53	20240805	2.40	N	248070	500	250 억	9889825	N	N	13	N	N
138	20241105	160903	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19830	1550	2	8.48	7598691120	391153	220.86	18260	19840	18260	23750	12800	18280	19425.66	19.51	116257	18666	18472	18356	18162	18046	18415	18105	250	5470	500	13890	10	1	50005551	9916	8.24	2.34	12	0.78	2407.00	8457.00	30950	20231102	-35.93	15000	20240805	32.20	30900	-35.83	20240125	15000	32.20	20240805	30900	-35.83	20240125	15000	32.20	20240805	2.38	N	248070	500	250 억	9756235	N	N	13	N	N
139	20241105	150922	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19840	1560	2	8.53	7362328670	379232	214.13	18260	19840	18260	23750	12800	18280	19413.85	19.51	114907	18666	18472	18356	18162	18046	18415	18105	250	5470	500	13890	10	1	50005551	9921	8.24	2.35	12	0.76	2407.00	8457.00	30950	20231102	-35.90	15000	20240805	32.27	30900	-35.79	20240125	15000	32.27	20240805	30900	-35.79	20240125	15000	32.27	20240805	2.38	N	248070	500	250 억	9756235	N	N	8	N	N
140	20241105	140915	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19590	1310	2	7.17	6395733490	330270	186.49	18260	19770	18260	23750	12800	18280	19365.23	19.51	103553	18666	18472	18356	18162	18046	18415	18105	250	5470	500	13890	10	1	50005551	9796	8.14	2.32	12	0.66	2407.00	8457.00	30950	20231102	-36.70	15000	20240805	30.60	30900	-36.60	20240125	15000	30.60	20240805	30900	-36.60	20240125	15000	30.60	20240805	2.38	N	248070	500	250 억	9756235	N	N	8	N	N
141	20241105	130924	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19670	1390	2	7.60	6082247450	314258	177.44	18260	19770	18260	23750	12800	18280	19354.38	19.51	100693	18666	18472	18356	18162	18046	18415	18105	250	5470	500	13890	10	1	50005551	9836	8.17	2.33	12	0.63	2407.00	8457.00	30950	20231102	-36.45	15000	20240805	31.13	30900	-36.34	20240125	15000	31.13	20240805	30900	-36.34	20240125	15000	31.13	20240805	2.38	N	248070	500	250 억	9756235	N	N	8	N	N
142	20241105	120915	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19620	1340	2	7.33	5761045960	297893	168.20	18260	19770	18260	23750	12800	18280	19339.38	19.51	96154	18666	18472	18356	18162	18046	18415	18105	250	5470	500	13890	10	1	50005551	9811	8.15	2.32	12	0.60	2407.00	8457.00	30950	20231102	-36.61	15000	20240805	30.80	30900	-36.50	20240125	15000	30.80	20240805	30900	-36.50	20240125	15000	30.80	20240805	2.38	N	248070	500	250 억	9756235	N	N	8	N	N
143	20241105	110901	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19610	1330	2	7.28	5230375090	270765	152.89	18260	19770	18260	23750	12800	18280	19317.10	19.51	89424	18666	18472	18356	18162	18046	18415	18105	250	5470	500	13890	10	1	50005551	9806	8.15	2.32	12	0.54	2407.00	8457.00	30950	20231102	-36.64	15000	20240805	30.73	30900	-36.54	20240125	15000	30.73	20240805	30900	-36.54	20240125	15000	30.73	20240805	2.38	N	248070	500	250 억	9756235	N	N	8	N	N
144	20241105	100911	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19490	1210	2	6.62	3590737550	187224	105.72	18260	19740	18260	23750	12800	18280	19178.93	19.51	82054	18666	18472	18356	18162	18046	18415	18105	250	5470	500	13890	10	1	50005551	9746	8.10	2.30	12	0.37	2407.00	8457.00	30950	20231102	-37.03	15000	20240805	29.93	30900	-36.93	20240125	15000	29.93	20240805	30900	-36.93	20240125	15000	29.93	20240805	2.38	N	248070	500	250 억	9756235	N	N	8	N	N
145	20241105	090907	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19100	820	2	4.49	1058661310	56266	31.77	18260	19170	18260	23750	12800	18280	18815.48	19.51	29340	18666	18472	18356	18162	18046	18415	18105	250	5470	500	13890	10	1	50005551	9551	7.94	2.26	12	0.11	2407.00	8457.00	30950	20231102	-38.29	15000	20240805	27.33	30900	-38.19	20240125	15000	27.33	20240805	30900	-38.19	20240125	15000	27.33	20240805	2.38	N	248070	500	250 억	9756235	N	N	8	N	N
146	20241104	160902	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18280	-180	5	-0.98	3229928670	175957	121.81	18440	18550	18240	23950	12930	18460	18356.40	19.62	-37016	19293	18876	18663	18246	18033	18770	18140	250	5490	500	14020	10	1	50005551	9141	7.59	2.16	12	0.35	2407.00	8457.00	30950	20231102	-40.94	15000	20240805	21.87	30900	-40.84	20240125	15000	21.87	20240805	30900	-40.84	20240125	15000	21.87	20240805	2.40	N	248070	500	250 억	9810282	N	N	8	N	N
147	20241104	150920	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18280	-180	5	-0.98	3125457030	170241	117.85	18440	18550	18240	23950	12930	18460	18359.01	19.62	-36464	19293	18876	18663	18246	18033	18770	18140	250	5490	500	14020	10	1	50005551	9141	7.59	2.16	12	0.34	2407.00	8457.00	30950	20231102	-40.94	15000	20240805	21.87	30900	-40.84	20240125	15000	21.87	20240805	30900	-40.84	20240125	15000	21.87	20240805	2.40	N	248070	500	250 억	9810282	N	N	2	N	N
148	20241104	140904	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18290	-170	5	-0.92	2477727860	135025	93.47	18440	18550	18240	23950	12930	18460	18350.14	19.62	-23481	19293	18876	18663	18246	18033	18770	18140	250	5490	500	14020	10	1	50005551	9146	7.60	2.16	12	0.27	2407.00	8457.00	30950	20231102	-40.90	15000	20240805	21.93	30900	-40.81	20240125	15000	21.93	20240805	30900	-40.81	20240125	15000	21.93	20240805	2.40	N	248070	500	250 억	9810282	N	N	2	N	N
149	20241104	130839	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18300	-160	5	-0.87	1947306590	106016	73.39	18440	18550	18240	23950	12930	18460	18368.04	19.62	-18710	19293	18876	18663	18246	18033	18770	18140	250	5490	500	14020	10	1	50005551	9151	7.60	2.16	12	0.21	2407.00	8457.00	30950	20231102	-40.87	15000	20240805	22.00	30900	-40.78	20240125	15000	22.00	20240805	30900	-40.78	20240125	15000	22.00	20240805	2.40	N	248070	500	250 억	9810282	N	N	2	N	N
150	20241104	120851	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18320	-140	5	-0.76	1645457330	89529	61.98	18440	18550	18240	23950	12930	18460	18379.04	19.62	-11091	19293	18876	18663	18246	18033	18770	18140	250	5490	500	14020	10	1	50005551	9161	7.61	2.17	12	0.18	2407.00	8457.00	30950	20231102	-40.81	15000	20240805	22.13	30900	-40.71	20240125	15000	22.13	20240805	30900	-40.71	20240125	15000	22.13	20240805	2.40	N	248070	500	250 억	9810282	N	N	2	N	N
151	20241104	110845	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18450	-10	5	-0.05	1232308490	67070	46.43	18440	18550	18240	23950	12930	18460	18373.47	19.62	-7640	19293	18876	18663	18246	18033	18770	18140	250	5490	500	14020	10	1	50005551	9226	7.67	2.18	12	0.13	2407.00	8457.00	30950	20231102	-40.39	15000	20240805	23.00	30900	-40.29	20240125	15000	23.00	20240805	30900	-40.29	20240125	15000	23.00	20240805	2.40	N	248070	500	250 억	9810282	N	N	2	N	N
152	20241104	100834	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18430	-30	5	-0.16	923308660	50316	34.83	18440	18550	18240	23950	12930	18460	18350.20	19.62	-6698	19293	18876	18663	18246	18033	18770	18140	250	5490	500	14020	10	1	50005551	9216	7.66	2.18	12	0.10	2407.00	8457.00	30950	20231102	-40.45	15000	20240805	22.87	30900	-40.36	20240125	15000	22.87	20240805	30900	-40.36	20240125	15000	22.87	20240805	2.40	N	248070	500	250 억	9810282	N	N	2	N	N
153	20241104	090846	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18310	-150	5	-0.81	132029830	7199	4.98	18440	18440	18240	23950	12930	18460	18340.02	19.62	-2993	19293	18876	18663	18246	18033	18770	18140	250	5490	500	14020	10	1	50005551	9156	7.61	2.17	12	0.01	2407.00	8457.00	30950	20231102	-40.84	15000	20240805	22.07	30900	-40.74	20240125	15000	22.07	20240805	30900	-40.74	20240125	15000	22.07	20240805	2.40	N	248070	500	250 억	9810282	N	N	2	N	N
154	20241101	160817	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18460	-710	5	-3.70	2680908370	143181	112.92	18970	19080	18450	24900	13420	19170	18725.11	19.70	-39470	19763	19466	18983	18686	18203	19615	18835	250	5730	500	14560	10	1	50005551	9231	7.67	2.18	12	0.29	2407.00	8457.00	30950	20231102	-40.36	15000	20240805	23.07	30900	-40.26	20240125	15000	23.07	20240805	30950	-40.36	20231102	15000	23.07	20240805	2.43	N	248070	500	250 억	9852676	N	N	2	N	N
155	20241101	150835	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18480	-690	5	-3.60	2439887630	130140	102.63	18970	19080	18450	24900	13420	19170	18748.18	19.70	-36850	19763	19466	18983	18686	18203	19615	18835	250	5730	500	14560	10	1	50005551	9241	7.68	2.19	12	0.26	2407.00	8457.00	30950	20231102	-40.29	15000	20240805	23.20	30900	-40.19	20240125	15000	23.20	20240805	30950	-40.29	20231102	15000	23.20	20240805	2.43	N	248070	500	250 억	9852676	N	N	27	N	N
156	20241101	140805	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18780	-390	5	-2.03	1676003500	89033	70.22	18970	19080	18670	24900	13420	19170	18824.52	19.70	-27666	19763	19466	18983	18686	18203	19615	18835	250	5730	500	14560	10	1	50005551	9391	7.80	2.22	12	0.18	2407.00	8457.00	30950	20231102	-39.32	15000	20240805	25.20	30900	-39.22	20240125	15000	25.20	20240805	30950	-39.32	20231102	15000	25.20	20240805	2.43	N	248070	500	250 억	9852676	N	N	27	N	N
157	20241101	130955	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18800	-370	5	-1.93	1429753940	75900	59.86	18970	19080	18670	24900	13420	19170	18837.34	19.70	-22551	19763	19466	18983	18686	18203	19615	18835	250	5730	500	14560	10	1	50005551	9401	7.81	2.22	12	0.15	2407.00	8457.00	30950	20231102	-39.26	15000	20240805	25.33	30900	-39.16	20240125	15000	25.33	20240805	30950	-39.26	20231102	15000	25.33	20240805	2.43	N	248070	500	250 억	9852676	N	N	27	N	N
158	20241101	120955	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18770	-400	5	-2.09	1097999380	58190	45.89	18970	19080	18670	24900	13420	19170	18869.21	19.70	-19027	19763	19466	18983	18686	18203	19615	18835	250	5730	500	14560	10	1	50005551	9386	7.80	2.22	12	0.12	2407.00	8457.00	30950	20231102	-39.35	15000	20240805	25.13	30900	-39.26	20240125	15000	25.13	20240805	30950	-39.35	20231102	15000	25.13	20240805	2.43	N	248070	500	250 억	9852676	N	N	27	N	N
159	20241101	110952	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18820	-350	5	-1.83	773503710	40891	32.25	18970	19080	18810	24900	13420	19170	18916.23	19.70	-11917	19763	19466	18983	18686	18203	19615	18835	250	5730	500	14560	10	1	50005551	9411	7.82	2.23	12	0.08	2407.00	8457.00	30950	20231102	-39.19	15000	20240805	25.47	30900	-39.09	20240125	15000	25.47	20240805	30950	-39.19	20231102	15000	25.47	20240805	2.43	N	248070	500	250 억	9852676	N	N	27	N	N
160	20241101	100953	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19000	-170	5	-0.89	431063850	22786	17.97	18970	19080	18810	24900	13420	19170	18917.93	19.70	-6438	19763	19466	18983	18686	18203	19615	18835	250	5730	500	14560	10	1	50005551	9501	7.89	2.25	12	0.05	2407.00	8457.00	30950	20231102	-38.61	15000	20240805	26.67	30900	-38.51	20240125	15000	26.67	20240805	30950	-38.61	20231102	15000	26.67	20240805	2.43	N	248070	500	250 억	9852676	N	N	27	N	N
161	20241101	090950	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18930	-240	5	-1.25	95337010	5033	3.97	18970	19010	18860	24900	13420	19170	18942.38	19.70	-1932	19763	19466	18983	18686	18203	19615	18835	250	5730	500	14560	10	1	50005551	9466	7.86	2.24	12	0.01	2407.00	8457.00	30950	20231102	-38.84	15000	20240805	26.20	30900	-38.74	20240125	15000	26.20	20240805	30950	-38.84	20231102	15000	26.20	20240805	2.43	N	248070	500	250 억	9852676	N	N	27	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History