KissMeData/033240/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160435	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12310	-490	5	-3.83	1546027750	124312	139.72	12720	12790	12290	16640	8960	12800	12437.62	7.63	-34813	13146	12972	12866	12692	12586	12920	12640	111	3840	500	9470	10	1	22155870	2727	-11.17	0.71	12	0.56	-1102.00	17445.00	33050	20240122	-62.75	11290	20241115	9.03	33050	-62.75	20240122	11290	9.03	20241115	33050	-62.75	20240122	11290	9.03	20241115	1.90	N	033240	500	110 억	1689478	N	N	0	N	N
3	20241129	150442	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12340	-460	5	-3.59	1404981070	112860	126.85	12720	12790	12290	16640	8960	12800	12448.88	7.63	-34000	13146	12972	12866	12692	12586	12920	12640	111	3840	500	9470	10	1	22155870	2734	-11.20	0.71	12	0.51	-1102.00	17445.00	33050	20240122	-62.66	11290	20241115	9.30	33050	-62.66	20240122	11290	9.30	20241115	33050	-62.66	20240122	11290	9.30	20241115	1.90	N	033240	500	110 억	1689478	N	N	0	N	N
4	20241129	140440	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12410	-390	5	-3.05	1197657060	96142	108.06	12720	12790	12290	16640	8960	12800	12457.17	7.63	-28058	13146	12972	12866	12692	12586	12920	12640	111	3840	500	9470	10	1	22155870	2750	-11.26	0.71	12	0.43	-1102.00	17445.00	33050	20240122	-62.45	11290	20241115	9.92	33050	-62.45	20240122	11290	9.92	20241115	33050	-62.45	20240122	11290	9.92	20241115	1.90	N	033240	500	110 억	1689478	N	N	0	N	N
5	20241129	130441	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12360	-440	5	-3.44	1096486630	88015	98.93	12720	12790	12290	16640	8960	12800	12457.95	7.63	-24736	13146	12972	12866	12692	12586	12920	12640	111	3840	500	9470	10	1	22155870	2738	-11.22	0.71	12	0.40	-1102.00	17445.00	33050	20240122	-62.60	11290	20241115	9.48	33050	-62.60	20240122	11290	9.48	20241115	33050	-62.60	20240122	11290	9.48	20241115	1.90	N	033240	500	110 억	1689478	N	N	0	N	N
6	20241129	120443	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12380	-420	5	-3.28	972807960	78051	87.73	12720	12790	12290	16640	8960	12800	12463.75	7.63	-21975	13146	12972	12866	12692	12586	12920	12640	111	3840	500	9470	10	1	22155870	2743	-11.23	0.71	12	0.35	-1102.00	17445.00	33050	20240122	-62.54	11290	20241115	9.65	33050	-62.54	20240122	11290	9.65	20241115	33050	-62.54	20240122	11290	9.65	20241115	1.90	N	033240	500	110 억	1689478	N	N	0	N	N
7	20241129	110442	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12430	-370	5	-2.89	749388050	59969	67.40	12720	12790	12350	16640	8960	12800	12496.26	7.63	-19829	13146	12972	12866	12692	12586	12920	12640	111	3840	500	9470	10	1	22155870	2754	-11.28	0.71	12	0.27	-1102.00	17445.00	33050	20240122	-62.39	11290	20241115	10.10	33050	-62.39	20240122	11290	10.10	20241115	33050	-62.39	20240122	11290	10.10	20241115	1.90	N	033240	500	110 억	1689478	N	N	0	N	N
8	20241129	100441	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12400	-400	5	-3.12	554599450	44265	49.75	12720	12790	12390	16640	8960	12800	12529.07	7.63	-16212	13146	12972	12866	12692	12586	12920	12640	111	3840	500	9470	10	1	22155870	2747	-11.25	0.71	12	0.20	-1102.00	17445.00	33050	20240122	-62.48	11290	20241115	9.83	33050	-62.48	20240122	11290	9.83	20241115	33050	-62.48	20240122	11290	9.83	20241115	1.90	N	033240	500	110 억	1689478	N	N	0	N	N
9	20241129	090441	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12710	-90	5	-0.70	111922530	8808	9.90	12720	12790	12700	16640	8960	12800	12706.92	7.63	-7235	13146	12972	12866	12692	12586	12920	12640	111	3840	500	9470	10	1	22155870	2816	-11.53	0.73	12	0.04	-1102.00	17445.00	33050	20240122	-61.54	11290	20241115	12.58	33050	-61.54	20240122	11290	12.58	20241115	33050	-61.54	20240122	11290	12.58	20241115	1.90	N	033240	500	110 억	1689478	N	N	0	N	N
10	20241128	160436	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12800	-100	5	-0.78	1131362150	87904	57.55	12900	13040	12760	16770	9030	12900	12870.53	7.66	-19343	13566	13232	13016	12682	12466	13125	12575	111	3870	500	9540	10	1	22155870	2836	-11.62	0.73	12	0.40	-1102.00	17445.00	33050	20240122	-61.27	11290	20241115	13.37	33050	-61.27	20240122	11290	13.37	20241115	33050	-61.27	20240122	11290	13.37	20241115	1.97	N	033240	500	110 억	1697182	N	N	2	N	N
11	20241128	150444	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12800	-100	5	-0.78	1012043260	78576	51.44	12900	13040	12780	16770	9030	12900	12879.80	7.66	-17742	13566	13232	13016	12682	12466	13125	12575	111	3870	500	9540	10	1	22155870	2836	-11.62	0.73	12	0.35	-1102.00	17445.00	33050	20240122	-61.27	11290	20241115	13.37	33050	-61.27	20240122	11290	13.37	20241115	33050	-61.27	20240122	11290	13.37	20241115	1.97	N	033240	500	110 억	1697182	N	N	2	N	N
12	20241128	140445	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12880	-20	5	-0.16	871120710	67597	44.25	12900	13040	12780	16770	9030	12900	12886.97	7.66	-15843	13566	13232	13016	12682	12466	13125	12575	111	3870	500	9540	10	1	22155870	2854	-11.69	0.74	12	0.31	-1102.00	17445.00	33050	20240122	-61.03	11290	20241115	14.08	33050	-61.03	20240122	11290	14.08	20241115	33050	-61.03	20240122	11290	14.08	20241115	1.97	N	033240	500	110 억	1697182	N	N	2	N	N
13	20241128	130442	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12900	0	3	0.00	718706170	55745	36.49	12900	13040	12780	16770	9030	12900	12892.75	7.66	-8942	13566	13232	13016	12682	12466	13125	12575	111	3870	500	9540	10	1	22155870	2858	-11.71	0.74	12	0.25	-1102.00	17445.00	33050	20240122	-60.97	11290	20241115	14.26	33050	-60.97	20240122	11290	14.26	20241115	33050	-60.97	20240122	11290	14.26	20241115	1.97	N	033240	500	110 억	1697182	N	N	2	N	N
14	20241128	120446	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12900	0	3	0.00	642384580	49828	32.62	12900	13040	12780	16770	9030	12900	12892.04	7.66	-7894	13566	13232	13016	12682	12466	13125	12575	111	3870	500	9540	10	1	22155870	2858	-11.71	0.74	12	0.22	-1102.00	17445.00	33050	20240122	-60.97	11290	20241115	14.26	33050	-60.97	20240122	11290	14.26	20241115	33050	-60.97	20240122	11290	14.26	20241115	1.97	N	033240	500	110 억	1697182	N	N	2	N	N
15	20241128	110447	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12830	-70	5	-0.54	496801160	38476	25.19	12900	13040	12810	16770	9030	12900	12911.98	7.66	-6753	13566	13232	13016	12682	12466	13125	12575	111	3870	500	9540	10	1	22155870	2843	-11.64	0.74	12	0.17	-1102.00	17445.00	33050	20240122	-61.18	11290	20241115	13.64	33050	-61.18	20240122	11290	13.64	20241115	33050	-61.18	20240122	11290	13.64	20241115	1.97	N	033240	500	110 억	1697182	N	N	2	N	N
16	20241128	100444	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13000	100	2	0.78	214289150	16560	10.84	12900	13040	12810	16770	9030	12900	12940.17	7.66	-1277	13566	13232	13016	12682	12466	13125	12575	111	3870	500	9540	10	1	22155870	2880	-11.80	0.75	12	0.07	-1102.00	17445.00	33050	20240122	-60.67	11290	20241115	15.15	33050	-60.67	20240122	11290	15.15	20241115	33050	-60.67	20240122	11290	15.15	20241115	1.97	N	033240	500	110 억	1697182	N	N	2	N	N
17	20241128	090442	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12880	-20	5	-0.16	39442970	3062	2.00	12900	13020	12810	16770	9030	12900	12881.44	7.66	-1039	13566	13232	13016	12682	12466	13125	12575	111	3870	500	9540	10	1	22155870	2854	-11.69	0.74	12	0.01	-1102.00	17445.00	33050	20240122	-61.03	11290	20241115	14.08	33050	-61.03	20240122	11290	14.08	20241115	33050	-61.03	20240122	11290	14.08	20241115	1.97	N	033240	500	110 억	1697182	N	N	2	N	N
18	20241127	160432	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12900	-450	5	-3.37	1973185980	151915	112.82	13350	13350	12800	17350	9350	13350	12989.37	7.95	-85233	13723	13536	13233	13046	12743	13630	13140	111	4000	500	9870	10	1	22155870	2858	-11.71	0.74	12	0.69	-1102.00	17445.00	33050	20240122	-60.97	11290	20241115	14.26	33050	-60.97	20240122	11290	14.26	20241115	33050	-60.97	20240122	11290	14.26	20241115	1.94	N	033240	500	110 억	1760936	N	N	2	N	N
19	20241127	150440	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12810	-540	5	-4.04	1819624410	139986	103.96	13350	13350	12800	17350	9350	13350	12998.25	7.95	-81542	13723	13536	13233	13046	12743	13630	13140	111	4000	500	9870	10	1	22155870	2838	-11.62	0.73	12	0.63	-1102.00	17445.00	33050	20240122	-61.24	11290	20241115	13.46	33050	-61.24	20240122	11290	13.46	20241115	33050	-61.24	20240122	11290	13.46	20241115	1.94	N	033240	500	110 억	1760936	N	N	1	N	N
20	20241127	140439	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12970	-380	5	-2.85	1444269100	110916	82.37	13350	13350	12930	17350	9350	13350	13020.85	7.95	-68520	13723	13536	13233	13046	12743	13630	13140	111	4000	500	9870	10	1	22155870	2874	-11.77	0.74	12	0.50	-1102.00	17445.00	33050	20240122	-60.76	11290	20241115	14.88	33050	-60.76	20240122	11290	14.88	20241115	33050	-60.76	20240122	11290	14.88	20241115	1.94	N	033240	500	110 억	1760936	N	N	1	N	N
21	20241127	130436	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12980	-370	5	-2.77	1284916690	98628	73.25	13350	13350	12930	17350	9350	13350	13027.43	7.95	-60505	13723	13536	13233	13046	12743	13630	13140	111	4000	500	9870	10	1	22155870	2876	-11.78	0.74	12	0.45	-1102.00	17445.00	33050	20240122	-60.73	11290	20241115	14.97	33050	-60.73	20240122	11290	14.97	20241115	33050	-60.73	20240122	11290	14.97	20241115	1.94	N	033240	500	110 억	1760936	N	N	1	N	N
22	20241127	120440	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13040	-310	5	-2.32	1009928460	77464	57.53	13350	13350	12930	17350	9350	13350	13036.80	7.95	-46090	13723	13536	13233	13046	12743	13630	13140	111	4000	500	9870	10	1	22155870	2889	-11.83	0.75	12	0.35	-1102.00	17445.00	33050	20240122	-60.54	11290	20241115	15.50	33050	-60.54	20240122	11290	15.50	20241115	33050	-60.54	20240122	11290	15.50	20241115	1.94	N	033240	500	110 억	1760936	N	N	1	N	N
23	20241127	110440	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12940	-410	5	-3.07	886072050	67940	50.46	13350	13350	12940	17350	9350	13350	13041.32	7.95	-42195	13723	13536	13233	13046	12743	13630	13140	111	4000	500	9870	10	1	22155870	2867	-11.74	0.74	12	0.31	-1102.00	17445.00	33050	20240122	-60.85	11290	20241115	14.61	33050	-60.85	20240122	11290	14.61	20241115	33050	-60.85	20240122	11290	14.61	20241115	1.94	N	033240	500	110 억	1760936	N	N	1	N	N
24	20241127	100439	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13110	-240	5	-1.80	407145900	31121	23.11	13350	13350	12970	17350	9350	13350	13081.41	7.95	-20289	13723	13536	13233	13046	12743	13630	13140	111	4000	500	9870	10	1	22155870	2905	-11.90	0.75	12	0.14	-1102.00	17445.00	33050	20240122	-60.33	11290	20241115	16.12	33050	-60.33	20240122	11290	16.12	20241115	33050	-60.33	20240122	11290	16.12	20241115	1.94	N	033240	500	110 억	1760936	N	N	1	N	N
25	20241127	090437	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13090	-260	5	-1.95	87484730	6634	4.93	13350	13350	13050	17350	9350	13350	13183.67	7.95	-5324	13723	13536	13233	13046	12743	13630	13140	111	4000	500	9870	10	1	22155870	2900	-11.88	0.75	12	0.03	-1102.00	17445.00	33050	20240122	-60.39	11290	20241115	15.94	33050	-60.39	20240122	11290	15.94	20241115	33050	-60.39	20240122	11290	15.94	20241115	1.94	N	033240	500	110 억	1760936	N	N	1	N	N
26	20241126	160436	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13350	450	2	3.49	1785625610	134170	34.97	12930	13420	12930	16770	9030	12900	13308.65	7.80	12079	13593	13246	13073	12726	12553	13160	12640	111	3870	500	9540	10	1	22155870	2958	-12.11	0.77	12	0.61	-1102.00	17445.00	33050	20240122	-59.61	11290	20241115	18.25	33050	-59.61	20240122	11290	18.25	20241115	33050	-59.61	20240122	11290	18.25	20241115	1.88	N	033240	500	110 억	1729041	N	N	1	N	N
27	20241126	150436	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13320	420	2	3.26	1672156580	125655	32.75	12930	13420	12930	16770	9030	12900	13307.52	7.80	10093	13593	13246	13073	12726	12553	13160	12640	111	3870	500	9540	10	1	22155870	2951	-12.09	0.76	12	0.57	-1102.00	17445.00	33050	20240122	-59.70	11290	20241115	17.98	33050	-59.70	20240122	11290	17.98	20241115	33050	-59.70	20240122	11290	17.98	20241115	1.88	N	033240	500	110 억	1729041	N	N	1	N	N
28	20241126	140436	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13360	460	2	3.57	1497991270	112592	29.35	12930	13420	12930	16770	9030	12900	13304.60	7.80	12567	13593	13246	13073	12726	12553	13160	12640	111	3870	500	9540	10	1	22155870	2960	-12.12	0.77	12	0.51	-1102.00	17445.00	33050	20240122	-59.58	11290	20241115	18.33	33050	-59.58	20240122	11290	18.33	20241115	33050	-59.58	20240122	11290	18.33	20241115	1.88	N	033240	500	110 억	1729041	N	N	1	N	N
29	20241126	130434	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13320	420	2	3.26	1326214450	99736	26.00	12930	13420	12930	16770	9030	12900	13297.25	7.80	14728	13593	13246	13073	12726	12553	13160	12640	111	3870	500	9540	10	1	22155870	2951	-12.09	0.76	12	0.45	-1102.00	17445.00	33050	20240122	-59.70	11290	20241115	17.98	33050	-59.70	20240122	11290	17.98	20241115	33050	-59.70	20240122	11290	17.98	20241115	1.88	N	033240	500	110 억	1729041	N	N	1	N	N
30	20241126	120439	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13360	460	2	3.57	1171781820	88149	22.98	12930	13420	12930	16770	9030	12900	13293.19	7.80	18060	13593	13246	13073	12726	12553	13160	12640	111	3870	500	9540	10	1	22155870	2960	-12.12	0.77	12	0.40	-1102.00	17445.00	33050	20240122	-59.58	11290	20241115	18.33	33050	-59.58	20240122	11290	18.33	20241115	33050	-59.58	20240122	11290	18.33	20241115	1.88	N	033240	500	110 억	1729041	N	N	1	N	N
31	20241126	110442	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13380	480	2	3.72	971044330	73137	19.06	12930	13420	12930	16770	9030	12900	13277.06	7.80	22004	13593	13246	13073	12726	12553	13160	12640	111	3870	500	9540	10	1	22155870	2964	-12.14	0.77	12	0.33	-1102.00	17445.00	33050	20240122	-59.52	11290	20241115	18.51	33050	-59.52	20240122	11290	18.51	20241115	33050	-59.52	20240122	11290	18.51	20241115	1.88	N	033240	500	110 억	1729041	N	N	1	N	N
32	20241126	100441	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13300	400	2	3.10	674064550	50897	13.27	12930	13420	12930	16770	9030	12900	13243.70	7.80	19652	13593	13246	13073	12726	12553	13160	12640	111	3870	500	9540	10	1	22155870	2947	-12.07	0.76	12	0.23	-1102.00	17445.00	33050	20240122	-59.76	11290	20241115	17.80	33050	-59.76	20240122	11290	17.80	20241115	33050	-59.76	20240122	11290	17.80	20241115	1.88	N	033240	500	110 억	1729041	N	N	1	N	N
33	20241126	090437	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13070	170	2	1.32	53470000	4108	1.07	12930	13100	12930	16770	9030	12900	13016.07	7.80	1272	13593	13246	13073	12726	12553	13160	12640	111	3870	500	9540	10	1	22155870	2896	-11.86	0.75	12	0.02	-1102.00	17445.00	33050	20240122	-60.45	11290	20241115	15.77	33050	-60.45	20240122	11290	15.77	20241115	33050	-60.45	20240122	11290	15.77	20241115	1.88	N	033240	500	110 억	1729041	N	N	1	N	N
34	20241125	160428	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12900	-210	5	-1.60	4994592740	382898	230.23	13000	13420	12900	17040	9180	13110	13044.27	8.16	-86685	13903	13506	13273	12876	12643	13390	12760	111	3930	500	9700	10	1	22155870	2858	-11.71	0.74	12	1.73	-1102.00	17445.00	33050	20240122	-60.97	11290	20241115	14.26	33050	-60.97	20240122	11290	14.26	20241115	33050	-60.97	20240122	11290	14.26	20241115	1.90	N	033240	500	110 억	1807670	N	N	1	N	N
35	20241125	150435	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13030	-80	5	-0.61	3063308050	233298	140.28	13000	13420	12990	17040	9180	13110	13130.45	8.16	-66737	13903	13506	13273	12876	12643	13390	12760	111	3930	500	9700	10	1	22155870	2887	-11.82	0.75	12	1.05	-1102.00	17445.00	33050	20240122	-60.57	11290	20241115	15.41	33050	-60.57	20240122	11290	15.41	20241115	33050	-60.57	20240122	11290	15.41	20241115	1.90	N	033240	500	110 억	1807670	N	N	4	N	N
36	20241125	140436	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13060	-50	5	-0.38	2568888930	195386	117.48	13000	13420	12990	17040	9180	13110	13147.76	8.16	-47655	13903	13506	13273	12876	12643	13390	12760	111	3930	500	9700	10	1	22155870	2894	-11.85	0.75	12	0.88	-1102.00	17445.00	33050	20240122	-60.48	11290	20241115	15.68	33050	-60.48	20240122	11290	15.68	20241115	33050	-60.48	20240122	11290	15.68	20241115	1.90	N	033240	500	110 억	1807670	N	N	4	N	N
37	20241125	130432	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13080	-30	5	-0.23	2129870990	161777	97.27	13000	13420	12990	17040	9180	13110	13165.47	8.16	-37837	13903	13506	13273	12876	12643	13390	12760	111	3930	500	9700	10	1	22155870	2898	-11.87	0.75	12	0.73	-1102.00	17445.00	33050	20240122	-60.42	11290	20241115	15.85	33050	-60.42	20240122	11290	15.85	20241115	33050	-60.42	20240122	11290	15.85	20241115	1.90	N	033240	500	110 억	1807670	N	N	4	N	N
38	20241125	120436	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13140	30	2	0.23	1658230110	125751	75.61	13000	13420	12990	17040	9180	13110	13186.62	8.16	-26665	13903	13506	13273	12876	12643	13390	12760	111	3930	500	9700	10	1	22155870	2911	-11.92	0.75	12	0.57	-1102.00	17445.00	33050	20240122	-60.24	11290	20241115	16.39	33050	-60.24	20240122	11290	16.39	20241115	33050	-60.24	20240122	11290	16.39	20241115	1.90	N	033240	500	110 억	1807670	N	N	4	N	N
39	20241125	110434	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13090	-20	5	-0.15	996783760	75198	45.22	13000	13420	12990	17040	9180	13110	13255.46	8.16	-16549	13903	13506	13273	12876	12643	13390	12760	111	3930	500	9700	10	1	22155870	2900	-11.88	0.75	12	0.34	-1102.00	17445.00	33050	20240122	-60.39	11290	20241115	15.94	33050	-60.39	20240122	11290	15.94	20241115	33050	-60.39	20240122	11290	15.94	20241115	1.90	N	033240	500	110 억	1807670	N	N	4	N	N
40	20241125	100428	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13330	220	2	1.68	388812340	29324	17.63	13000	13420	12990	17040	9180	13110	13259.18	8.16	-1191	13903	13506	13273	12876	12643	13390	12760	111	3930	500	9700	10	1	22155870	2953	-12.10	0.76	12	0.13	-1102.00	17445.00	33050	20240122	-59.67	11290	20241115	18.07	33050	-59.67	20240122	11290	18.07	20241115	33050	-59.67	20240122	11290	18.07	20241115	1.90	N	033240	500	110 억	1807670	N	N	4	N	N
41	20241125	090429	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13110	0	3	0.00	41312740	3166	1.90	13000	13220	12990	17040	9180	13110	13048.88	8.16	200	13903	13506	13273	12876	12643	13390	12760	111	3930	500	9700	10	1	22155870	2905	-11.90	0.75	12	0.01	-1102.00	17445.00	33050	20240122	-60.33	11290	20241115	16.12	33050	-60.33	20240122	11290	16.12	20241115	33050	-60.33	20240122	11290	16.12	20241115	1.90	N	033240	500	110 억	1807670	N	N	4	N	N
42	20241122	160410	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13110	-420	5	-3.10	2201802590	165901	131.65	13530	13670	13040	17580	9480	13530	13273.10	8.37	-39297	14090	13810	13450	13170	12810	13950	13310	111	4050	500	10010	10	1	22155870	2905	-11.90	0.75	12	0.75	-1102.00	17445.00	33050	20240122	-60.33	11290	20241115	16.12	33050	-60.33	20240122	11290	16.12	20241115	33050	-60.33	20240122	11290	16.12	20241115	1.89	N	033240	500	110 억	1853406	N	N	4	N	N
43	20241122	150411	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13110	-420	5	-3.10	1984170870	149277	118.46	13530	13670	13080	17580	9480	13530	13291.87	8.37	-35944	14090	13810	13450	13170	12810	13950	13310	111	4050	500	10010	10	1	22155870	2905	-11.90	0.75	12	0.67	-1102.00	17445.00	33050	20240122	-60.33	11290	20241115	16.12	33050	-60.33	20240122	11290	16.12	20241115	33050	-60.33	20240122	11290	16.12	20241115	1.89	N	033240	500	110 억	1853406	N	N	4	N	N
44	20241122	140414	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13170	-360	5	-2.66	1682944560	126371	100.28	13530	13670	13080	17580	9480	13530	13317.49	8.37	-31469	14090	13810	13450	13170	12810	13950	13310	111	4050	500	10010	10	1	22155870	2918	-11.95	0.75	12	0.57	-1102.00	17445.00	33050	20240122	-60.15	11290	20241115	16.65	33050	-60.15	20240122	11290	16.65	20241115	33050	-60.15	20240122	11290	16.65	20241115	1.89	N	033240	500	110 억	1853406	N	N	4	N	N
45	20241122	130414	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13180	-350	5	-2.59	1366995880	102360	81.23	13530	13670	13170	17580	9480	13530	13354.79	8.37	-25089	14090	13810	13450	13170	12810	13950	13310	111	4050	500	10010	10	1	22155870	2920	-11.96	0.76	12	0.46	-1102.00	17445.00	33050	20240122	-60.12	11290	20241115	16.74	33050	-60.12	20240122	11290	16.74	20241115	33050	-60.12	20240122	11290	16.74	20241115	1.89	N	033240	500	110 억	1853406	N	N	4	N	N
46	20241122	120414	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13220	-310	5	-2.29	1097739410	81996	65.07	13530	13670	13200	17580	9480	13530	13387.72	8.37	-20321	14090	13810	13450	13170	12810	13950	13310	111	4050	500	10010	10	1	22155870	2929	-12.00	0.76	12	0.37	-1102.00	17445.00	33050	20240122	-60.00	11290	20241115	17.09	33050	-60.00	20240122	11290	17.09	20241115	33050	-60.00	20240122	11290	17.09	20241115	1.89	N	033240	500	110 억	1853406	N	N	4	N	N
47	20241122	110412	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13270	-260	5	-1.92	841857890	62669	49.73	13530	13670	13240	17580	9480	13530	13433.40	8.37	-15399	14090	13810	13450	13170	12810	13950	13310	111	4050	500	10010	10	1	22155870	2940	-12.04	0.76	12	0.28	-1102.00	17445.00	33050	20240122	-59.85	11290	20241115	17.54	33050	-59.85	20240122	11290	17.54	20241115	33050	-59.85	20240122	11290	17.54	20241115	1.89	N	033240	500	110 억	1853406	N	N	4	N	N
48	20241122	100418	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13510	-20	5	-0.15	368449940	27212	21.59	13530	13670	13430	17580	9480	13530	13539.98	8.37	-3167	14090	13810	13450	13170	12810	13950	13310	111	4050	500	10010	10	1	22155870	2993	-12.26	0.77	12	0.12	-1102.00	17445.00	33050	20240122	-59.12	11290	20241115	19.66	33050	-59.12	20240122	11290	19.66	20241115	33050	-59.12	20240122	11290	19.66	20241115	1.89	N	033240	500	110 억	1853406	N	N	4	N	N
49	20241122	090414	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13460	-70	5	-0.52	40601390	3010	2.39	13530	13540	13430	17580	9480	13530	13488.83	8.37	-2327	14090	13810	13450	13170	12810	13950	13310	111	4050	500	10010	10	1	22155870	2982	-12.21	0.77	12	0.01	-1102.00	17445.00	33050	20240122	-59.27	11290	20241115	19.22	33050	-59.27	20240122	11290	19.22	20241115	33050	-59.27	20240122	11290	19.22	20241115	1.89	N	033240	500	110 억	1853406	N	N	4	N	N
50	20241121	160411	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13530	420	2	3.20	1696438210	125520	68.65	13110	13730	13090	17040	9180	13110	13515.29	8.44	-16694	13710	13410	13080	12780	12450	13245	12615	111	3930	500	9700	10	1	22155870	2998	-12.28	0.78	12	0.57	-1102.00	17445.00	33050	20240122	-59.06	11290	20241115	19.84	33050	-59.06	20240122	11290	19.84	20241115	33050	-59.06	20240122	11290	19.84	20241115	1.90	N	033240	500	110 억	1869102	N	N	4	N	N
51	20241121	150419	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13520	410	2	3.13	1587206230	117438	64.23	13110	13730	13090	17040	9180	13110	13515.27	8.44	-14169	13710	13410	13080	12780	12450	13245	12615	111	3930	500	9700	10	1	22155870	2995	-12.27	0.78	12	0.53	-1102.00	17445.00	33050	20240122	-59.09	11290	20241115	19.75	33050	-59.09	20240122	11290	19.75	20241115	33050	-59.09	20240122	11290	19.75	20241115	1.90	N	033240	500	110 억	1869102	N	N	9	N	N
52	20241121	140419	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13600	490	2	3.74	1340059680	99241	54.28	13110	13730	13090	17040	9180	13110	13503.09	8.44	-6432	13710	13410	13080	12780	12450	13245	12615	111	3930	500	9700	10	1	22155870	3013	-12.34	0.78	12	0.45	-1102.00	17445.00	33050	20240122	-58.85	11290	20241115	20.46	33050	-58.85	20240122	11290	20.46	20241115	33050	-58.85	20240122	11290	20.46	20241115	1.90	N	033240	500	110 억	1869102	N	N	9	N	N
53	20241121	130415	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13680	570	2	4.35	1126015450	83575	45.71	13110	13730	13090	17040	9180	13110	13473.12	8.44	-3158	13710	13410	13080	12780	12450	13245	12615	111	3930	500	9700	10	1	22155870	3031	-12.41	0.78	12	0.38	-1102.00	17445.00	33050	20240122	-58.61	11290	20241115	21.17	33050	-58.61	20240122	11290	21.17	20241115	33050	-58.61	20240122	11290	21.17	20241115	1.90	N	033240	500	110 억	1869102	N	N	9	N	N
54	20241121	120415	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13580	470	2	3.59	940999550	70044	38.31	13110	13620	13090	17040	9180	13110	13434.41	8.44	-4106	13710	13410	13080	12780	12450	13245	12615	111	3930	500	9700	10	1	22155870	3009	-12.32	0.78	12	0.32	-1102.00	17445.00	33050	20240122	-58.91	11290	20241115	20.28	33050	-58.91	20240122	11290	20.28	20241115	33050	-58.91	20240122	11290	20.28	20241115	1.90	N	033240	500	110 억	1869102	N	N	9	N	N
55	20241121	110414	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13560	450	2	3.43	722339460	53935	29.50	13110	13590	13090	17040	9180	13110	13392.78	8.44	-2518	13710	13410	13080	12780	12450	13245	12615	111	3930	500	9700	10	1	22155870	3004	-12.30	0.78	12	0.24	-1102.00	17445.00	33050	20240122	-58.97	11290	20241115	20.11	33050	-58.97	20240122	11290	20.11	20241115	33050	-58.97	20240122	11290	20.11	20241115	1.90	N	033240	500	110 억	1869102	N	N	9	N	N
56	20241121	100418	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13480	370	2	2.82	567743280	42459	23.22	13110	13590	13090	17040	9180	13110	13371.57	8.44	-2186	13710	13410	13080	12780	12450	13245	12615	111	3930	500	9700	10	1	22155870	2987	-12.23	0.77	12	0.19	-1102.00	17445.00	33050	20240122	-59.21	11290	20241115	19.40	33050	-59.21	20240122	11290	19.40	20241115	33050	-59.21	20240122	11290	19.40	20241115	1.90	N	033240	500	110 억	1869102	N	N	9	N	N
57	20241121	090416	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13150	40	2	0.31	11397010	869	0.48	13110	13150	13090	17040	9180	13110	13115.09	8.44	-289	13710	13410	13080	12780	12450	13245	12615	111	3930	500	9700	10	1	22155870	2913	-11.93	0.75	12	0.00	-1102.00	17445.00	33050	20240122	-60.21	11290	20241115	16.47	33050	-60.21	20240122	11290	16.47	20241115	33050	-60.21	20240122	11290	16.47	20241115	1.90	N	033240	500	110 억	1869102	N	N	9	N	N
58	20241120	160413	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13110	320	2	2.50	2395107310	182579	131.39	13150	13380	12750	16620	8960	12790	13118.21	8.59	-27596	13083	12936	12743	12596	12403	12840	12500	111	3830	500	9460	10	1	22155870	2905	-11.90	0.75	12	0.82	-1102.00	17445.00	33050	20240122	-60.33	11290	20241115	16.12	33050	-60.33	20240122	11290	16.12	20241115	33050	-60.33	20240122	11290	16.12	20241115	1.98	N	033240	500	110 억	1902482	N	N	9	N	N
59	20241120	150420	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13090	300	2	2.35	2249223210	171436	123.37	13150	13380	12750	16620	8960	12790	13119.90	8.59	-26074	13083	12936	12743	12596	12403	12840	12500	111	3830	500	9460	10	1	22155870	2900	-11.88	0.75	12	0.77	-1102.00	17445.00	33050	20240122	-60.39	11290	20241115	15.94	33050	-60.39	20240122	11290	15.94	20241115	33050	-60.39	20240122	11290	15.94	20241115	1.98	N	033240	500	110 억	1902482	N	N	7	N	N
60	20241120	140419	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13180	390	2	3.05	1901867640	145032	104.37	13150	13380	12750	16620	8960	12790	13113.43	8.59	-21574	13083	12936	12743	12596	12403	12840	12500	111	3830	500	9460	10	1	22155870	2920	-11.96	0.76	12	0.65	-1102.00	17445.00	33050	20240122	-60.12	11290	20241115	16.74	33050	-60.12	20240122	11290	16.74	20241115	33050	-60.12	20240122	11290	16.74	20241115	1.98	N	033240	500	110 억	1902482	N	N	7	N	N
61	20241120	130421	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13170	380	2	2.97	1538800890	117508	84.56	13150	13380	12750	16620	8960	12790	13095.29	8.59	-16918	13083	12936	12743	12596	12403	12840	12500	111	3830	500	9460	10	1	22155870	2918	-11.95	0.75	12	0.53	-1102.00	17445.00	33050	20240122	-60.15	11290	20241115	16.65	33050	-60.15	20240122	11290	16.65	20241115	33050	-60.15	20240122	11290	16.65	20241115	1.98	N	033240	500	110 억	1902482	N	N	7	N	N
62	20241120	120421	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13250	460	2	3.60	1283775340	98225	70.69	13150	13380	12750	16620	8960	12790	13069.74	8.59	-11728	13083	12936	12743	12596	12403	12840	12500	111	3830	500	9460	10	1	22155870	2936	-12.02	0.76	12	0.44	-1102.00	17445.00	33050	20240122	-59.91	11290	20241115	17.36	33050	-59.91	20240122	11290	17.36	20241115	33050	-59.91	20240122	11290	17.36	20241115	1.98	N	033240	500	110 억	1902482	N	N	7	N	N
63	20241120	110419	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13150	360	2	2.81	992858460	76202	54.84	13150	13380	12750	16620	8960	12790	13029.30	8.59	-15255	13083	12936	12743	12596	12403	12840	12500	111	3830	500	9460	10	1	22155870	2913	-11.93	0.75	12	0.34	-1102.00	17445.00	33050	20240122	-60.21	11290	20241115	16.47	33050	-60.21	20240122	11290	16.47	20241115	33050	-60.21	20240122	11290	16.47	20241115	1.98	N	033240	500	110 억	1902482	N	N	7	N	N
64	20241120	100418	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12970	180	2	1.41	697401250	53640	38.60	13150	13380	12750	16620	8960	12790	13001.51	8.59	-15386	13083	12936	12743	12596	12403	12840	12500	111	3830	500	9460	10	1	22155870	2874	-11.77	0.74	12	0.24	-1102.00	17445.00	33050	20240122	-60.76	11290	20241115	14.88	33050	-60.76	20240122	11290	14.88	20241115	33050	-60.76	20240122	11290	14.88	20241115	1.98	N	033240	500	110 억	1902482	N	N	7	N	N
65	20241120	090419	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13030	240	2	1.88	251948590	19179	13.80	13150	13380	13000	16620	8960	12790	13136.69	8.59	-10701	13083	12936	12743	12596	12403	12840	12500	111	3830	500	9460	10	1	22155870	2887	-11.82	0.75	12	0.09	-1102.00	17445.00	33050	20240122	-60.57	11290	20241115	15.41	33050	-60.57	20240122	11290	15.41	20241115	33050	-60.57	20240122	11290	15.41	20241115	1.98	N	033240	500	110 억	1902482	N	N	7	N	N
66	20241119	160401	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12790	-60	5	-0.47	1642387100	129536	55.19	12850	12890	12550	16700	9000	12850	12678.97	8.65	-6086	13616	13232	12766	12382	11916	13425	12575	111	3850	500	9500	10	1	22155870	2834	-11.61	0.73	12	0.58	-1102.00	17445.00	33050	20240122	-61.30	11290	20241115	13.29	33050	-61.30	20240122	11290	13.29	20241115	33050	-61.30	20240122	11290	13.29	20241115	1.90	N	033240	500	110 억	1916607	N	N	7	N	N
67	20241119	150405	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12660	-190	5	-1.48	1457269090	115026	49.01	12850	12890	12550	16700	9000	12850	12669.04	8.65	-4393	13616	13232	12766	12382	11916	13425	12575	111	3850	500	9500	10	1	22155870	2805	-11.49	0.73	12	0.52	-1102.00	17445.00	33050	20240122	-61.69	11290	20241115	12.13	33050	-61.69	20240122	11290	12.13	20241115	33050	-61.69	20240122	11290	12.13	20241115	1.90	N	033240	500	110 억	1916607	N	N	11	N	N
68	20241119	140403	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12610	-240	5	-1.87	1117862290	88155	37.56	12850	12890	12550	16700	9000	12850	12680.65	8.65	-321	13616	13232	12766	12382	11916	13425	12575	111	3850	500	9500	10	1	22155870	2794	-11.44	0.72	12	0.40	-1102.00	17445.00	33050	20240122	-61.85	11290	20241115	11.69	33050	-61.85	20240122	11290	11.69	20241115	33050	-61.85	20240122	11290	11.69	20241115	1.90	N	033240	500	110 억	1916607	N	N	11	N	N
69	20241119	130404	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12700	-150	5	-1.17	923582590	72793	31.02	12850	12890	12550	16700	9000	12850	12687.79	8.65	428	13616	13232	12766	12382	11916	13425	12575	111	3850	500	9500	10	1	22155870	2814	-11.52	0.73	12	0.33	-1102.00	17445.00	33050	20240122	-61.57	11290	20241115	12.49	33050	-61.57	20240122	11290	12.49	20241115	33050	-61.57	20240122	11290	12.49	20241115	1.90	N	033240	500	110 억	1916607	N	N	11	N	N
70	20241119	120401	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12720	-130	5	-1.01	831030760	65502	27.91	12850	12890	12550	16700	9000	12850	12687.11	8.65	-3076	13616	13232	12766	12382	11916	13425	12575	111	3850	500	9500	10	1	22155870	2818	-11.54	0.73	12	0.30	-1102.00	17445.00	33050	20240122	-61.51	11290	20241115	12.67	33050	-61.51	20240122	11290	12.67	20241115	33050	-61.51	20240122	11290	12.67	20241115	1.90	N	033240	500	110 억	1916607	N	N	11	N	N
71	20241119	110405	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12630	-220	5	-1.71	707277490	55738	23.75	12850	12890	12550	16700	9000	12850	12689.32	8.65	-4808	13616	13232	12766	12382	11916	13425	12575	111	3850	500	9500	10	1	22155870	2798	-11.46	0.72	12	0.25	-1102.00	17445.00	33050	20240122	-61.79	11290	20241115	11.87	33050	-61.79	20240122	11290	11.87	20241115	33050	-61.79	20240122	11290	11.87	20241115	1.90	N	033240	500	110 억	1916607	N	N	11	N	N
72	20241119	100414	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12760	-90	5	-0.70	426036660	33545	14.29	12850	12890	12550	16700	9000	12850	12700.45	8.65	-5176	13616	13232	12766	12382	11916	13425	12575	111	3850	500	9500	10	1	22155870	2827	-11.58	0.73	12	0.15	-1102.00	17445.00	33050	20240122	-61.39	11290	20241115	13.02	33050	-61.39	20240122	11290	13.02	20241115	33050	-61.39	20240122	11290	13.02	20241115	1.90	N	033240	500	110 억	1916607	N	N	11	N	N
73	20241119	090413	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12640	-210	5	-1.63	71157570	5573	2.37	12850	12890	12620	16700	9000	12850	12768.27	8.65	-3597	13616	13232	12766	12382	11916	13425	12575	111	3850	500	9500	10	1	22155870	2801	-11.47	0.72	12	0.03	-1102.00	17445.00	33050	20240122	-61.75	11290	20241115	11.96	33050	-61.75	20240122	11290	11.96	20241115	33050	-61.75	20240122	11290	11.96	20241115	1.90	N	033240	500	110 억	1916607	N	N	11	N	N
74	20241118	160402	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12850	550	2	4.47	2991958480	234126	24.62	12300	13150	12300	15990	8610	12300	12779.21	8.38	72580	14800	13550	12420	11170	10040	12985	10605	111	3690	500	9100	10	1	22155870	2847	-11.66	0.74	12	1.06	-1102.00	17445.00	33050	20240122	-61.12	11290	20241115	13.82	33050	-61.12	20240122	11290	13.82	20241115	33050	-61.12	20240122	11290	13.82	20241115	1.91	N	033240	500	110 억	1857447	N	N	11	N	N
75	20241118	150404	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12800	500	2	4.07	2784742830	217942	22.91	12300	13150	12300	15990	8610	12300	12777.46	8.38	68088	14800	13550	12420	11170	10040	12985	10605	111	3690	500	9100	10	1	22155870	2836	-11.62	0.73	12	0.98	-1102.00	17445.00	33050	20240122	-61.27	11290	20241115	13.37	33050	-61.27	20240122	11290	13.37	20241115	33050	-61.27	20240122	11290	13.37	20241115	1.91	N	033240	500	110 억	1857447	N	N	0	N	N
76	20241118	140405	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12700	400	2	3.25	2459875010	192386	20.23	12300	13150	12300	15990	8610	12300	12786.15	8.38	55257	14800	13550	12420	11170	10040	12985	10605	111	3690	500	9100	10	1	22155870	2814	-11.52	0.73	12	0.87	-1102.00	17445.00	33050	20240122	-61.57	11290	20241115	12.49	33050	-61.57	20240122	11290	12.49	20241115	33050	-61.57	20240122	11290	12.49	20241115	1.91	N	033240	500	110 억	1857447	N	N	0	N	N
77	20241118	130403	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12790	490	2	3.98	2242822400	175358	18.44	12300	13150	12300	15990	8610	12300	12789.97	8.38	47185	14800	13550	12420	11170	10040	12985	10605	111	3690	500	9100	10	1	22155870	2834	-11.61	0.73	12	0.79	-1102.00	17445.00	33050	20240122	-61.30	11290	20241115	13.29	33050	-61.30	20240122	11290	13.29	20241115	33050	-61.30	20240122	11290	13.29	20241115	1.91	N	033240	500	110 억	1857447	N	N	0	N	N
78	20241118	120406	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12760	460	2	3.74	2011491540	157172	16.52	12300	13150	12300	15990	8610	12300	12798.04	8.38	40271	14800	13550	12420	11170	10040	12985	10605	111	3690	500	9100	10	1	22155870	2827	-11.58	0.73	12	0.71	-1102.00	17445.00	33050	20240122	-61.39	11290	20241115	13.02	33050	-61.39	20240122	11290	13.02	20241115	33050	-61.39	20240122	11290	13.02	20241115	1.91	N	033240	500	110 억	1857447	N	N	0	N	N
79	20241118	110405	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12850	550	2	4.47	1822318180	142386	14.97	12300	13150	12300	15990	8610	12300	12798.45	8.38	36365	14800	13550	12420	11170	10040	12985	10605	111	3690	500	9100	10	1	22155870	2847	-11.66	0.74	12	0.64	-1102.00	17445.00	33050	20240122	-61.12	11290	20241115	13.82	33050	-61.12	20240122	11290	13.82	20241115	33050	-61.12	20240122	11290	13.82	20241115	1.91	N	033240	500	110 억	1857447	N	N	0	N	N
80	20241118	100403	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12990	690	2	5.61	1374953880	107892	11.34	12300	13020	12300	15990	8610	12300	12743.81	8.38	35623	14800	13550	12420	11170	10040	12985	10605	111	3690	500	9100	10	1	22155870	2878	-11.79	0.74	12	0.49	-1102.00	17445.00	33050	20240122	-60.70	11290	20241115	15.06	33050	-60.70	20240122	11290	15.06	20241115	33050	-60.70	20240122	11290	15.06	20241115	1.91	N	033240	500	110 억	1857447	N	N	0	N	N
81	20241118	090400	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12500	200	2	1.63	191590700	15427	1.62	12300	12530	12300	15990	8610	12300	12419.21	8.38	1922	14800	13550	12420	11170	10040	12985	10605	111	3690	500	9100	10	1	22155870	2769	-11.34	0.72	12	0.07	-1102.00	17445.00	33050	20240122	-62.18	11290	20241115	10.72	33050	-62.18	20240122	11290	10.72	20241115	33050	-62.18	20240122	11290	10.72	20241115	1.91	N	033240	500	110 억	1857447	N	N	0	N	N
82	20241115	160412	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12300	-1530	5	-11.06	11305815290	947986	717.49	13250	13670	11290	17970	9690	13830	11925.21	7.59	177558	14416	14122	13846	13552	13276	14270	13700	111	4140	500	10230	10	1	22155870	2725	-11.16	0.71	12	4.28	-1102.00	17445.00	33050	20240122	-62.78	11290	20241115	8.95	33050	-62.78	20240122	11290	8.95	20241115	33050	-62.78	20240122	11290	8.95	20241115	1.94	N	033240	500	110 억	1680587	N	N	0	N	N
83	20241115	150422	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12030	-1800	5	-13.02	10615786840	891265	674.56	13250	13670	11290	17970	9690	13830	11910.92	7.59	158435	14416	14122	13846	13552	13276	14270	13700	111	4140	500	10230	10	1	22155870	2665	-10.92	0.69	12	4.02	-1102.00	17445.00	33050	20240122	-63.60	11290	20241115	6.55	33050	-63.60	20240122	11290	6.55	20241115	33050	-63.60	20240122	11290	6.55	20241115	1.94	N	033240	500	110 억	1680587	N	N	0	N	N
84	20241115	140418	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	11890	-1940	5	-14.03	9728912720	817449	618.69	13250	13670	11290	17970	9690	13830	11901.55	7.59	128186	14416	14122	13846	13552	13276	14270	13700	111	4140	500	10230	10	1	22155870	2634	-10.79	0.68	12	3.69	-1102.00	17445.00	33050	20240122	-64.02	11290	20241115	5.31	33050	-64.02	20240122	11290	5.31	20241115	33050	-64.02	20240122	11290	5.31	20241115	1.94	N	033240	500	110 억	1680587	N	N	0	N	N
85	20241115	130418	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12010	-1820	5	-13.16	8832392090	742135	561.69	13250	13670	11290	17970	9690	13830	11901.33	7.59	103537	14416	14122	13846	13552	13276	14270	13700	111	4140	500	10230	10	1	22155870	2661	-10.90	0.69	12	3.35	-1102.00	17445.00	33050	20240122	-63.66	11290	20241115	6.38	33050	-63.66	20240122	11290	6.38	20241115	33050	-63.66	20240122	11290	6.38	20241115	1.94	N	033240	500	110 억	1680587	N	N	0	N	N
86	20241115	120419	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	11570	-2260	5	-16.34	7757344890	651781	493.31	13250	13670	11290	17970	9690	13830	11901.77	7.59	72015	14416	14122	13846	13552	13276	14270	13700	111	4140	500	10230	10	1	22155870	2563	-10.50	0.66	12	2.94	-1102.00	17445.00	33050	20240122	-64.99	11290	20241115	2.48	33050	-64.99	20240122	11290	2.48	20241115	33050	-64.99	20240122	11290	2.48	20241115	1.94	N	033240	500	110 억	1680587	N	N	0	N	N
87	20241115	110411	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	11710	-2120	5	-15.33	6758841300	565904	428.31	13250	13670	11290	17970	9690	13830	11943.44	7.59	62611	14416	14122	13846	13552	13276	14270	13700	111	4140	500	10230	10	1	22155870	2594	-10.63	0.67	12	2.55	-1102.00	17445.00	33050	20240122	-64.57	11290	20241115	3.72	33050	-64.57	20240122	11290	3.72	20241115	33050	-64.57	20240122	11290	3.72	20241115	1.94	N	033240	500	110 억	1680587	N	N	0	N	N
88	20241115	100412	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	11660	-2170	5	-15.69	3061606460	245714	185.97	13250	13670	11660	17970	9690	13830	12460.04	7.59	-20189	14416	14122	13846	13552	13276	14270	13700	111	4140	500	10230	10	1	22155870	2583	-10.58	0.67	12	1.11	-1102.00	17445.00	33050	20240122	-64.72	11660	20241115	0.00	33050	-64.72	20240122	11660	0.00	20241115	33050	-64.72	20240122	11660	0.00	20241115	1.94	N	033240	500	110 억	1680587	N	N	0	N	N
89	20241115	090429	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13100	-730	5	-5.28	280215180	21088	15.96	13250	13670	13100	17970	9690	13830	13287.90	7.59	-4856	14416	14122	13846	13552	13276	14270	13700	111	4140	500	10230	10	1	22155870	2902	-11.89	0.75	12	0.10	-1102.00	17445.00	33050	20240122	-60.36	13100	20241115	0.00	33050	-60.36	20240122	13100	0.00	20241115	33050	-60.36	20240122	13100	0.00	20241115	1.94	N	033240	500	110 억	1680587	N	N	0	N	N
90	20241114	160408	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13600	-320	5	-2.30	1675546740	121154	73.70	13800	14140	13600	18090	9750	13920	13829.89	7.68	-6142	14506	14212	14006	13712	13506	14360	13860	111	4170	500	10300	10	1	22155870	3013	-12.34	0.78	12	0.55	-1102.00	17445.00	33050	20240122	-58.85	13600	20241114	0.00	33050	-58.85	20240122	13600	0.00	20241114	33050	-58.85	20240122	13600	0.00	20241114	1.95	N	033240	500	110 억	1701485	N	N	0	N	N
91	20241114	150410	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13830	-90	5	-0.65	1484188130	107189	65.20	13800	14140	13610	18090	9750	13920	13846.46	7.68	-6547	14506	14212	14006	13712	13506	14360	13860	111	4170	500	10300	10	1	22155870	3064	-12.55	0.79	12	0.48	-1102.00	17445.00	33050	20240122	-58.15	13610	20241114	1.62	33050	-58.15	20240122	13610	1.62	20241114	33050	-58.15	20240122	13610	1.62	20241114	1.95	N	033240	500	110 억	1701485	N	N	0	N	N
92	20241114	140406	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13860	-60	5	-0.43	1297950730	93666	56.98	13800	14140	13610	18090	9750	13920	13857.22	7.68	-7917	14506	14212	14006	13712	13506	14360	13860	111	4170	500	10300	10	1	22155870	3071	-12.58	0.79	12	0.42	-1102.00	17445.00	33050	20240122	-58.06	13610	20241114	1.84	33050	-58.06	20240122	13610	1.84	20241114	33050	-58.06	20240122	13610	1.84	20241114	1.95	N	033240	500	110 억	1701485	N	N	0	N	N
93	20241114	130407	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13780	-140	5	-1.01	1131245340	81635	49.66	13800	14140	13610	18090	9750	13920	13857.35	7.68	-8866	14506	14212	14006	13712	13506	14360	13860	111	4170	500	10300	10	1	22155870	3053	-12.50	0.79	12	0.37	-1102.00	17445.00	33050	20240122	-58.31	13610	20241114	1.25	33050	-58.31	20240122	13610	1.25	20241114	33050	-58.31	20240122	13610	1.25	20241114	1.95	N	033240	500	110 억	1701485	N	N	0	N	N
94	20241114	120406	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13720	-200	5	-1.44	852392660	61355	37.32	13800	14140	13610	18090	9750	13920	13892.80	7.68	-15739	14506	14212	14006	13712	13506	14360	13860	111	4170	500	10300	10	1	22155870	3040	-12.45	0.79	12	0.28	-1102.00	17445.00	33050	20240122	-58.49	13610	20241114	0.81	33050	-58.49	20240122	13610	0.81	20241114	33050	-58.49	20240122	13610	0.81	20241114	1.95	N	033240	500	110 억	1701485	N	N	0	N	N
95	20241114	110409	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13960	40	2	0.29	522294480	37466	22.79	13800	14140	13800	18090	9750	13920	13940.49	7.68	-2654	14506	14212	14006	13712	13506	14360	13860	111	4170	500	10300	10	1	22155870	3093	-12.67	0.80	12	0.17	-1102.00	17445.00	33050	20240122	-57.76	13800	20241114	1.16	33050	-57.76	20240122	13800	1.16	20241114	33050	-57.76	20240122	13800	1.16	20241114	1.95	N	033240	500	110 억	1701485	N	N	0	N	N
96	20241114	100423	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13910	-10	5	-0.07	56861610	4097	2.49	13800	14140	13800	18090	9750	13920	13878.81	7.68	1065	14506	14212	14006	13712	13506	14360	13860	111	4170	500	10300	10	1	22155870	3082	-12.62	0.80	12	0.02	-1102.00	17445.00	33050	20240122	-57.91	13800	20241114	0.80	33050	-57.91	20240122	13800	0.80	20241114	33050	-57.91	20240122	13800	0.80	20241114	1.95	N	033240	500	110 억	1701485	N	N	0	N	N
97	20241114	090404	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13920	0	3	0.00	0	0	0.00	0	0	0	18090	9750	13920	0.00	7.68	0	14506	14212	14006	13712	13506	14360	13860	111	4170	500	10300	10	1	22155870	3084	-12.63	0.80	12	0.00	-1102.00	17445.00	33050	20240122	-57.88	13800	20241113	0.87	33050	-57.88	20240122	13800	0.87	20241113	33050	-57.88	20240122	13800	0.87	20241113	1.95	N	033240	500	110 억	1701485	N	N	0	N	N
98	20241112	160356	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14310	-630	5	-4.22	2426961100	169525	114.75	14750	14940	14000	19420	10460	14940	14316.25	7.53	16953	16380	15660	15280	14560	14180	15470	14370	111	4480	500	11050	10	1	22155870	3171	-12.99	0.82	12	0.77	-1102.00	17445.00	33050	20240122	-56.70	14000	20241112	2.21	33050	-56.70	20240122	14000	2.21	20241112	33050	-56.70	20240122	14000	2.21	20241112	1.88	N	033240	500	110 억	1667937	N	N	1	N	N
99	20241112	150359	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14080	-860	5	-5.76	2203505370	153751	104.07	14750	14940	14000	19420	10460	14940	14331.65	7.53	14030	16380	15660	15280	14560	14180	15470	14370	111	4480	500	11050	10	1	22155870	3120	-12.78	0.81	12	0.69	-1102.00	17445.00	33050	20240122	-57.40	14000	20241112	0.57	33050	-57.40	20240122	14000	0.57	20241112	33050	-57.40	20240122	14000	0.57	20241112	1.88	N	033240	500	110 억	1667937	N	N	0	N	N
100	20241112	140404	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14170	-770	5	-5.15	1745257020	121292	82.10	14750	14940	14130	19420	10460	14940	14388.88	7.53	9358	16380	15660	15280	14560	14180	15470	14370	111	4480	500	11050	10	1	22155870	3139	-12.86	0.81	12	0.55	-1102.00	17445.00	33050	20240122	-57.13	14130	20241112	0.28	33050	-57.13	20240122	14130	0.28	20241112	33050	-57.13	20240122	14130	0.28	20241112	1.88	N	033240	500	110 억	1667937	N	N	0	N	N
101	20241112	130359	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14280	-660	5	-4.42	1546097370	107242	72.59	14750	14940	14160	19420	10460	14940	14416.90	7.53	9142	16380	15660	15280	14560	14180	15470	14370	111	4480	500	11050	10	1	22155870	3164	-12.96	0.82	12	0.48	-1102.00	17445.00	33050	20240122	-56.79	14160	20241112	0.85	33050	-56.79	20240122	14160	0.85	20241112	33050	-56.79	20240122	14160	0.85	20241112	1.88	N	033240	500	110 억	1667937	N	N	0	N	N
102	20241112	120359	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14310	-630	5	-4.22	1285389130	88948	60.21	14750	14940	14300	19420	10460	14940	14451.01	7.53	10279	16380	15660	15280	14560	14180	15470	14370	111	4480	500	11050	10	1	22155870	3171	-12.99	0.82	12	0.40	-1102.00	17445.00	33050	20240122	-56.70	14300	20241112	0.07	33050	-56.70	20240122	14300	0.07	20241112	33050	-56.70	20240122	14300	0.07	20241112	1.88	N	033240	500	110 억	1667937	N	N	0	N	N
103	20241112	110358	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14400	-540	5	-3.61	1075958140	74378	50.35	14750	14940	14340	19420	10460	14940	14466.07	7.53	8668	16380	15660	15280	14560	14180	15470	14370	111	4480	500	11050	10	1	22155870	3190	-13.07	0.83	12	0.34	-1102.00	17445.00	33050	20240122	-56.43	14340	20241112	0.42	33050	-56.43	20240122	14340	0.42	20241112	33050	-56.43	20240122	14340	0.42	20241112	1.88	N	033240	500	110 억	1667937	N	N	0	N	N
104	20241112	100358	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14430	-510	5	-3.41	635218650	43767	29.63	14750	14940	14350	19420	10460	14940	14513.63	7.53	5823	16380	15660	15280	14560	14180	15470	14370	111	4480	500	11050	10	1	22155870	3197	-13.09	0.83	12	0.20	-1102.00	17445.00	33050	20240122	-56.34	14350	20241112	0.56	33050	-56.34	20240122	14350	0.56	20241112	33050	-56.34	20240122	14350	0.56	20241112	1.88	N	033240	500	110 억	1667937	N	N	0	N	N
105	20241112	090357	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14910	-30	5	-0.20	25654960	1733	1.17	14750	14940	14750	19420	10460	14940	14803.71	7.53	207	16380	15660	15280	14560	14180	15470	14370	111	4480	500	11050	10	1	22155870	3303	-13.53	0.85	12	0.01	-1102.00	17445.00	33050	20240122	-54.89	14750	20241112	1.08	33050	-54.89	20240122	14750	1.08	20241112	33050	-54.89	20240122	14750	1.08	20241112	1.88	N	033240	500	110 억	1667937	N	N	0	N	N
106	20241111	160355	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14940	-1120	5	-6.97	2167945440	142239	355.13	16000	16000	14900	20850	11250	16060	15242.01	7.75	-18081	16426	16242	16036	15852	15646	16335	15945	111	4790	500	11880	10	1	22155870	3310	-13.56	0.86	12	0.64	-1102.00	17445.00	33050	20240122	-54.80	14900	20241111	0.27	33050	-54.80	20240122	14900	0.27	20241111	33050	-54.80	20240122	14900	0.27	20241111	1.87	N	033240	500	110 억	1717310	N	N	1	N	N
107	20241111	150407	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14950	-1110	5	-6.91	2012991330	131872	329.24	16000	16000	14900	20850	11250	16060	15264.74	7.75	-18857	16426	16242	16036	15852	15646	16335	15945	111	4790	500	11880	10	1	22155870	3312	-13.57	0.86	12	0.60	-1102.00	17445.00	33050	20240122	-54.77	14900	20241111	0.34	33050	-54.77	20240122	14900	0.34	20241111	33050	-54.77	20240122	14900	0.34	20241111	1.87	N	033240	500	110 억	1717310	N	N	1	N	N
108	20241111	140359	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15010	-1050	5	-6.54	1721715740	112416	280.67	16000	16000	15000	20850	11250	16060	15315.58	7.75	-19374	16426	16242	16036	15852	15646	16335	15945	111	4790	500	11880	10	1	22155870	3326	-13.62	0.86	12	0.51	-1102.00	17445.00	33050	20240122	-54.58	15000	20241111	0.07	33050	-54.58	20240122	15000	0.07	20241111	33050	-54.58	20240122	15000	0.07	20241111	1.87	N	033240	500	110 억	1717310	N	N	1	N	N
109	20241111	130358	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15160	-900	5	-5.60	1342581080	87279	217.91	16000	16000	15150	20850	11250	16060	15382.64	7.75	-19670	16426	16242	16036	15852	15646	16335	15945	111	4790	500	11880	10	1	22155870	3359	-13.76	0.87	12	0.39	-1102.00	17445.00	33050	20240122	-54.13	15150	20241111	0.07	33050	-54.13	20240122	15150	0.07	20241111	33050	-54.13	20240122	15150	0.07	20241111	1.87	N	033240	500	110 억	1717310	N	N	1	N	N
110	20241111	120357	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15270	-790	5	-4.92	1135809190	73683	183.96	16000	16000	15260	20850	11250	16060	15414.81	7.75	-19271	16426	16242	16036	15852	15646	16335	15945	111	4790	500	11880	10	1	22155870	3383	-13.86	0.88	12	0.33	-1102.00	17445.00	33050	20240122	-53.80	15200	20241024	0.46	33050	-53.80	20240122	15200	0.46	20241024	33050	-53.80	20240122	15200	0.46	20241024	1.87	N	033240	500	110 억	1717310	N	N	1	N	N
111	20241111	110357	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15310	-750	5	-4.67	965735970	62564	156.20	16000	16000	15290	20850	11250	16060	15435.97	7.75	-18865	16426	16242	16036	15852	15646	16335	15945	111	4790	500	11880	10	1	22155870	3392	-13.89	0.88	12	0.28	-1102.00	17445.00	33050	20240122	-53.68	15200	20241024	0.72	33050	-53.68	20240122	15200	0.72	20241024	33050	-53.68	20240122	15200	0.72	20241024	1.87	N	033240	500	110 억	1717310	N	N	1	N	N
112	20241111	100356	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15390	-670	5	-4.17	695486230	44921	112.15	16000	16000	15290	20850	11250	16060	15482.43	7.75	-16370	16426	16242	16036	15852	15646	16335	15945	111	4790	500	11880	10	1	22155870	3410	-13.97	0.88	12	0.20	-1102.00	17445.00	33050	20240122	-53.43	15200	20241024	1.25	33050	-53.43	20240122	15200	1.25	20241024	33050	-53.43	20240122	15200	1.25	20241024	1.87	N	033240	500	110 억	1717310	N	N	1	N	N
113	20241111	090355	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15740	-320	5	-1.99	55856620	3516	8.78	16000	16000	15740	20850	11250	16060	15886.41	7.75	-2031	16426	16242	16036	15852	15646	16335	15945	111	4790	500	11880	10	1	22155870	3487	-14.28	0.90	12	0.02	-1102.00	17445.00	33050	20240122	-52.38	15200	20241024	3.55	33050	-52.38	20240122	15200	3.55	20241024	33050	-52.38	20240122	15200	3.55	20241024	1.87	N	033240	500	110 억	1717310	N	N	1	N	N
114	20241108	160353	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16060	30	2	0.19	638993360	39845	68.82	16030	16220	15830	20800	11230	16030	16036.99	7.78	490	16463	16246	16043	15826	15623	16145	15725	111	4770	500	11860	10	1	22155870	3558	-14.57	0.92	12	0.18	-1102.00	17445.00	33050	20240122	-51.41	15200	20241024	5.66	33050	-51.41	20240122	15200	5.66	20241024	33050	-51.41	20240122	15200	5.66	20241024	1.89	N	033240	500	110 억	1722702	N	N	1	N	N
115	20241108	150359	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15890	-140	5	-0.87	545135330	33939	58.62	16030	16220	15870	20800	11230	16030	16062.26	7.78	1749	16463	16246	16043	15826	15623	16145	15725	111	4770	500	11860	10	1	22155870	3521	-14.42	0.91	12	0.15	-1102.00	17445.00	33050	20240122	-51.92	15200	20241024	4.54	33050	-51.92	20240122	15200	4.54	20241024	33050	-51.92	20240122	15200	4.54	20241024	1.89	N	033240	500	110 억	1722702	N	N	3	N	N
116	20241108	140356	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15950	-80	5	-0.50	493555770	30693	53.01	16030	16220	15890	20800	11230	16030	16080.48	7.78	1375	16463	16246	16043	15826	15623	16145	15725	111	4770	500	11860	10	1	22155870	3534	-14.47	0.91	12	0.14	-1102.00	17445.00	33050	20240122	-51.74	15200	20241024	4.93	33050	-51.74	20240122	15200	4.93	20241024	33050	-51.74	20240122	15200	4.93	20241024	1.89	N	033240	500	110 억	1722702	N	N	3	N	N
117	20241108	130356	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16070	40	2	0.25	341241070	21168	36.56	16030	16220	16020	20800	11230	16030	16120.82	7.78	4882	16463	16246	16043	15826	15623	16145	15725	111	4770	500	11860	10	1	22155870	3560	-14.58	0.92	12	0.10	-1102.00	17445.00	33050	20240122	-51.38	15200	20241024	5.72	33050	-51.38	20240122	15200	5.72	20241024	33050	-51.38	20240122	15200	5.72	20241024	1.89	N	033240	500	110 억	1722702	N	N	3	N	N
118	20241108	120357	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16100	70	2	0.44	289101900	17924	30.96	16030	16220	16020	20800	11230	16030	16129.60	7.78	4518	16463	16246	16043	15826	15623	16145	15725	111	4770	500	11860	10	1	22155870	3567	-14.61	0.92	12	0.08	-1102.00	17445.00	33050	20240122	-51.29	15200	20241024	5.92	33050	-51.29	20240122	15200	5.92	20241024	33050	-51.29	20240122	15200	5.92	20241024	1.89	N	033240	500	110 억	1722702	N	N	3	N	N
119	20241108	110358	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16100	70	2	0.44	246871450	15299	26.42	16030	16220	16020	20800	11230	16030	16136.79	7.78	3493	16463	16246	16043	15826	15623	16145	15725	111	4770	500	11860	10	1	22155870	3567	-14.61	0.92	12	0.07	-1102.00	17445.00	33050	20240122	-51.29	15200	20241024	5.92	33050	-51.29	20240122	15200	5.92	20241024	33050	-51.29	20240122	15200	5.92	20241024	1.89	N	033240	500	110 억	1722702	N	N	3	N	N
120	20241108	100359	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16150	120	2	0.75	173220440	10729	18.53	16030	16220	16020	20800	11230	16030	16145.61	7.78	3089	16463	16246	16043	15826	15623	16145	15725	111	4770	500	11860	10	1	22155870	3578	-14.66	0.93	12	0.05	-1102.00	17445.00	33050	20240122	-51.13	15200	20241024	6.25	33050	-51.13	20240122	15200	6.25	20241024	33050	-51.13	20240122	15200	6.25	20241024	1.89	N	033240	500	110 억	1722702	N	N	3	N	N
121	20241108	090353	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16070	40	2	0.25	9478310	591	1.02	16030	16070	16030	20800	11230	16030	16038.47	7.78	186	16463	16246	16043	15826	15623	16145	15725	111	4770	500	11860	10	1	22155870	3560	-14.58	0.92	12	0.00	-1102.00	17445.00	33050	20240122	-51.38	15200	20241024	5.72	33050	-51.38	20240122	15200	5.72	20241024	33050	-51.38	20240122	15200	5.72	20241024	1.89	N	033240	500	110 억	1722702	N	N	3	N	N
122	20241107	160352	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16030	-260	5	-1.60	918119810	57584	59.44	16260	16260	15840	21150	11410	16290	15944.01	7.80	-1535	17003	16646	16323	15966	15643	16485	15805	111	4860	500	12050	10	1	22155870	3552	-14.55	0.92	12	0.26	-1102.00	17445.00	33050	20240122	-51.50	15200	20241024	5.46	33050	-51.50	20240122	15200	5.46	20241024	33050	-51.50	20240122	15200	5.46	20241024	1.92	N	033240	500	110 억	1727874	N	N	3	N	N
123	20241107	150354	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15920	-370	5	-2.27	805650380	50519	52.15	16260	16260	15840	21150	11410	16290	15947.47	7.80	-1312	17003	16646	16323	15966	15643	16485	15805	111	4860	500	12050	10	1	22155870	3527	-14.45	0.91	12	0.23	-1102.00	17445.00	33050	20240122	-51.83	15200	20241024	4.74	33050	-51.83	20240122	15200	4.74	20241024	33050	-51.83	20240122	15200	4.74	20241024	1.92	N	033240	500	110 억	1727874	N	N	6	N	N
124	20241107	140356	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15940	-350	5	-2.15	651099650	40822	42.14	16260	16260	15840	21150	11410	16290	15949.72	7.80	-1520	17003	16646	16323	15966	15643	16485	15805	111	4860	500	12050	10	1	22155870	3532	-14.46	0.91	12	0.18	-1102.00	17445.00	33050	20240122	-51.77	15200	20241024	4.87	33050	-51.77	20240122	15200	4.87	20241024	33050	-51.77	20240122	15200	4.87	20241024	1.92	N	033240	500	110 억	1727874	N	N	6	N	N
125	20241107	130358	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15940	-350	5	-2.15	537970130	33720	34.81	16260	16260	15840	21150	11410	16290	15954.04	7.80	-1487	17003	16646	16323	15966	15643	16485	15805	111	4860	500	12050	10	1	22155870	3532	-14.46	0.91	12	0.15	-1102.00	17445.00	33050	20240122	-51.77	15200	20241024	4.87	33050	-51.77	20240122	15200	4.87	20241024	33050	-51.77	20240122	15200	4.87	20241024	1.92	N	033240	500	110 억	1727874	N	N	6	N	N
126	20241107	120354	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15940	-350	5	-2.15	405921890	25430	26.25	16260	16260	15840	21150	11410	16290	15962.32	7.80	-2215	17003	16646	16323	15966	15643	16485	15805	111	4860	500	12050	10	1	22155870	3532	-14.46	0.91	12	0.11	-1102.00	17445.00	33050	20240122	-51.77	15200	20241024	4.87	33050	-51.77	20240122	15200	4.87	20241024	33050	-51.77	20240122	15200	4.87	20241024	1.92	N	033240	500	110 억	1727874	N	N	6	N	N
127	20241107	110354	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15920	-370	5	-2.27	291654290	18254	18.84	16260	16260	15840	21150	11410	16290	15977.56	7.80	-2920	17003	16646	16323	15966	15643	16485	15805	111	4860	500	12050	10	1	22155870	3527	-14.45	0.91	12	0.08	-1102.00	17445.00	33050	20240122	-51.83	15200	20241024	4.74	33050	-51.83	20240122	15200	4.74	20241024	33050	-51.83	20240122	15200	4.74	20241024	1.92	N	033240	500	110 억	1727874	N	N	6	N	N
128	20241107	100354	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15860	-430	5	-2.64	177669310	11113	11.47	16260	16260	15840	21150	11410	16290	15987.52	7.80	-3968	17003	16646	16323	15966	15643	16485	15805	111	4860	500	12050	10	1	22155870	3514	-14.39	0.91	12	0.05	-1102.00	17445.00	33050	20240122	-52.01	15200	20241024	4.34	33050	-52.01	20240122	15200	4.34	20241024	33050	-52.01	20240122	15200	4.34	20241024	1.92	N	033240	500	110 억	1727874	N	N	6	N	N
129	20241107	090354	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16050	-240	5	-1.47	8946120	553	0.57	16260	16260	16050	21150	11410	16290	16177.43	7.80	-390	17003	16646	16323	15966	15643	16485	15805	111	4860	500	12050	10	1	22155870	3556	-14.56	0.92	12	0.00	-1102.00	17445.00	33050	20240122	-51.44	15200	20241024	5.59	33050	-51.44	20240122	15200	5.59	20241024	33050	-51.44	20240122	15200	5.59	20241024	1.92	N	033240	500	110 억	1727874	N	N	6	N	N
130	20241106	160357	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16290	-50	5	-0.31	1570569620	96431	151.58	16370	16680	16000	21200	11440	16340	16286.98	7.78	4045	16933	16636	16173	15876	15413	16785	16025	111	4860	500	12090	10	1	22155870	3609	-14.78	0.93	12	0.44	-1102.00	17445.00	33050	20240122	-50.71	15200	20241024	7.17	33050	-50.71	20240122	15200	7.17	20241024	33050	-50.71	20240122	15200	7.17	20241024	1.95	N	033240	500	110 억	1723223	N	N	6	N	N
131	20241106	150406	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16060	-280	5	-1.71	1499041910	91995	144.61	16370	16680	16000	21200	11440	16340	16294.82	7.78	4521	16933	16636	16173	15876	15413	16785	16025	111	4860	500	12090	10	1	22155870	3558	-14.57	0.92	12	0.42	-1102.00	17445.00	33050	20240122	-51.41	15200	20241024	5.66	33050	-51.41	20240122	15200	5.66	20241024	33050	-51.41	20240122	15200	5.66	20241024	1.95	N	033240	500	110 억	1723223	N	N	2	N	N
132	20241106	140404	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16100	-240	5	-1.47	1317164080	80691	126.84	16370	16680	16000	21200	11440	16340	16323.56	7.78	1341	16933	16636	16173	15876	15413	16785	16025	111	4860	500	12090	10	1	22155870	3567	-14.61	0.92	12	0.36	-1102.00	17445.00	33050	20240122	-51.29	15200	20241024	5.92	33050	-51.29	20240122	15200	5.92	20241024	33050	-51.29	20240122	15200	5.92	20241024	1.95	N	033240	500	110 억	1723223	N	N	2	N	N
133	20241106	130405	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16130	-210	5	-1.29	1007880240	61456	96.60	16370	16680	16100	21200	11440	16340	16400.03	7.78	-2116	16933	16636	16173	15876	15413	16785	16025	111	4860	500	12090	10	1	22155870	3574	-14.64	0.92	12	0.28	-1102.00	17445.00	33050	20240122	-51.20	15200	20241024	6.12	33050	-51.20	20240122	15200	6.12	20241024	33050	-51.20	20240122	15200	6.12	20241024	1.95	N	033240	500	110 억	1723223	N	N	2	N	N
134	20241106	120354	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16350	10	2	0.06	711480830	43166	67.85	16370	16680	16310	21200	11440	16340	16482.44	7.78	-406	16933	16636	16173	15876	15413	16785	16025	111	4860	500	12090	10	1	22155870	3622	-14.84	0.94	12	0.19	-1102.00	17445.00	33050	20240122	-50.53	15200	20241024	7.57	33050	-50.53	20240122	15200	7.57	20241024	33050	-50.53	20240122	15200	7.57	20241024	1.95	N	033240	500	110 억	1723223	N	N	2	N	N
135	20241106	110359	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16410	70	2	0.43	559200410	33888	53.27	16370	16680	16310	21200	11440	16340	16501.43	7.78	-150	16933	16636	16173	15876	15413	16785	16025	111	4860	500	12090	10	1	22155870	3636	-14.89	0.94	12	0.15	-1102.00	17445.00	33050	20240122	-50.35	15200	20241024	7.96	33050	-50.35	20240122	15200	7.96	20241024	33050	-50.35	20240122	15200	7.96	20241024	1.95	N	033240	500	110 억	1723223	N	N	2	N	N
136	20241106	100358	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16440	100	2	0.61	242176100	14736	23.16	16370	16550	16310	21200	11440	16340	16434.32	7.78	-1540	16933	16636	16173	15876	15413	16785	16025	111	4860	500	12090	10	1	22155870	3642	-14.92	0.94	12	0.07	-1102.00	17445.00	33050	20240122	-50.26	15200	20241024	8.16	33050	-50.26	20240122	15200	8.16	20241024	33050	-50.26	20240122	15200	8.16	20241024	1.95	N	033240	500	110 억	1723223	N	N	2	N	N
137	20241106	090357	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16410	70	2	0.43	5151650	314	0.49	16370	16440	16370	21200	11440	16340	16406.53	7.78	-177	16933	16636	16173	15876	15413	16785	16025	111	4860	500	12090	10	1	22155870	3636	-14.89	0.94	12	0.00	-1102.00	17445.00	33050	20240122	-50.35	15200	20241024	7.96	33050	-50.35	20240122	15200	7.96	20241024	33050	-50.35	20240122	15200	7.96	20241024	1.95	N	033240	500	110 억	1723223	N	N	2	N	N
138	20241105	160348	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16340	430	2	2.70	1028605040	63318	115.66	15930	16470	15710	20650	11140	15910	16244.67	7.76	7448	16230	16070	15820	15660	15410	16150	15740	111	4740	500	11770	10	1	22155870	3620	-14.83	0.94	12	0.29	-1102.00	17445.00	33050	20240122	-50.56	15200	20241024	7.50	33050	-50.56	20240122	15200	7.50	20241024	33050	-50.56	20240122	15200	7.50	20241024	1.94	N	033240	500	110 억	1719995	N	N	2	N	N
139	20241105	150355	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16320	410	2	2.58	987686920	60813	111.08	15930	16470	15710	20650	11140	15910	16241.38	7.76	6971	16230	16070	15820	15660	15410	16150	15740	111	4740	500	11770	10	1	22155870	3616	-14.81	0.94	12	0.27	-1102.00	17445.00	33050	20240122	-50.62	15200	20241024	7.37	33050	-50.62	20240122	15200	7.37	20241024	33050	-50.62	20240122	15200	7.37	20241024	1.94	N	033240	500	110 억	1719995	N	N	2	N	N
140	20241105	140352	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16320	410	2	2.58	890435730	54855	100.20	15930	16470	15710	20650	11140	15910	16232.54	7.76	6855	16230	16070	15820	15660	15410	16150	15740	111	4740	500	11770	10	1	22155870	3616	-14.81	0.94	12	0.25	-1102.00	17445.00	33050	20240122	-50.62	15200	20241024	7.37	33050	-50.62	20240122	15200	7.37	20241024	33050	-50.62	20240122	15200	7.37	20241024	1.94	N	033240	500	110 억	1719995	N	N	2	N	N
141	20241105	130354	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16330	420	2	2.64	768874690	47406	86.59	15930	16470	15710	20650	11140	15910	16218.93	7.76	6052	16230	16070	15820	15660	15410	16150	15740	111	4740	500	11770	10	1	22155870	3618	-14.82	0.94	12	0.21	-1102.00	17445.00	33050	20240122	-50.59	15200	20241024	7.43	33050	-50.59	20240122	15200	7.43	20241024	33050	-50.59	20240122	15200	7.43	20241024	1.94	N	033240	500	110 억	1719995	N	N	2	N	N
142	20241105	120352	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16310	400	2	2.51	670806570	41394	75.61	15930	16470	15710	20650	11140	15910	16205.41	7.76	5674	16230	16070	15820	15660	15410	16150	15740	111	4740	500	11770	10	1	22155870	3614	-14.80	0.93	12	0.19	-1102.00	17445.00	33050	20240122	-50.65	15200	20241024	7.30	33050	-50.65	20240122	15200	7.30	20241024	33050	-50.65	20240122	15200	7.30	20241024	1.94	N	033240	500	110 억	1719995	N	N	2	N	N
143	20241105	110345	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16230	320	2	2.01	590677350	36473	66.62	15930	16470	15710	20650	11140	15910	16194.92	7.76	5273	16230	16070	15820	15660	15410	16150	15740	111	4740	500	11770	10	1	22155870	3596	-14.73	0.93	12	0.16	-1102.00	17445.00	33050	20240122	-50.89	15200	20241024	6.78	33050	-50.89	20240122	15200	6.78	20241024	33050	-50.89	20240122	15200	6.78	20241024	1.94	N	033240	500	110 억	1719995	N	N	2	N	N
144	20241105	100351	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16230	320	2	2.01	449418940	27810	50.80	15930	16470	15710	20650	11140	15910	16160.34	7.76	5687	16230	16070	15820	15660	15410	16150	15740	111	4740	500	11770	10	1	22155870	3596	-14.73	0.93	12	0.13	-1102.00	17445.00	33050	20240122	-50.89	15200	20241024	6.78	33050	-50.89	20240122	15200	6.78	20241024	33050	-50.89	20240122	15200	6.78	20241024	1.94	N	033240	500	110 억	1719995	N	N	2	N	N
145	20241105	090349	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15880	-30	5	-0.19	668120	42	0.08	15930	15930	15870	20650	11140	15910	15907.62	7.76	-19	16230	16070	15820	15660	15410	16150	15740	111	4740	500	11770	10	1	22155870	3518	-14.41	0.91	12	0.00	-1102.00	17445.00	33050	20240122	-51.95	15200	20241024	4.47	33050	-51.95	20240122	15200	4.47	20241024	33050	-51.95	20240122	15200	4.47	20241024	1.94	N	033240	500	110 억	1719995	N	N	2	N	N
146	20241104	160347	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15910	120	2	0.76	863879540	54633	108.51	15790	15980	15570	20500	11060	15790	15810.74	7.79	-853	16243	16016	15883	15656	15523	15950	15590	111	4710	500	11680	10	1	22155870	3525	-14.44	0.91	12	0.25	-1102.00	17445.00	33050	20240122	-51.86	15200	20241024	4.67	33050	-51.86	20240122	15200	4.67	20241024	33050	-51.86	20240122	15200	4.67	20241024	1.96	N	033240	500	110 억	1726628	N	N	2	N	N
147	20241104	150355	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15850	60	2	0.38	806640380	51025	101.34	15790	15980	15570	20500	11060	15790	15808.73	7.79	-438	16243	16016	15883	15656	15523	15950	15590	111	4710	500	11680	10	1	22155870	3512	-14.38	0.91	12	0.23	-1102.00	17445.00	33050	20240122	-52.04	15200	20241024	4.28	33050	-52.04	20240122	15200	4.28	20241024	33050	-52.04	20240122	15200	4.28	20241024	1.96	N	033240	500	110 억	1726628	N	N	0	N	N
148	20241104	140347	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15900	110	2	0.70	714623010	45235	89.84	15790	15980	15570	20500	11060	15790	15798.01	7.79	-477	16243	16016	15883	15656	15523	15950	15590	111	4710	500	11680	10	1	22155870	3523	-14.43	0.91	12	0.20	-1102.00	17445.00	33050	20240122	-51.89	15200	20241024	4.61	33050	-51.89	20240122	15200	4.61	20241024	33050	-51.89	20240122	15200	4.61	20241024	1.96	N	033240	500	110 억	1726628	N	N	0	N	N
149	20241104	130317	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15930	140	2	0.89	621081000	39358	78.17	15790	15980	15570	20500	11060	15790	15780.30	7.79	1035	16243	16016	15883	15656	15523	15950	15590	111	4710	500	11680	10	1	22155870	3529	-14.46	0.91	12	0.18	-1102.00	17445.00	33050	20240122	-51.80	15200	20241024	4.80	33050	-51.80	20240122	15200	4.80	20241024	33050	-51.80	20240122	15200	4.80	20241024	1.96	N	033240	500	110 억	1726628	N	N	0	N	N
150	20241104	120343	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15950	160	2	1.01	537241580	34093	67.71	15790	15970	15570	20500	11060	15790	15758.12	7.79	2668	16243	16016	15883	15656	15523	15950	15590	111	4710	500	11680	10	1	22155870	3534	-14.47	0.91	12	0.15	-1102.00	17445.00	33050	20240122	-51.74	15200	20241024	4.93	33050	-51.74	20240122	15200	4.93	20241024	33050	-51.74	20240122	15200	4.93	20241024	1.96	N	033240	500	110 억	1726628	N	N	0	N	N
151	20241104	110341	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15890	100	2	0.63	390859430	24876	49.41	15790	15890	15570	20500	11060	15790	15712.31	7.79	1542	16243	16016	15883	15656	15523	15950	15590	111	4710	500	11680	10	1	22155870	3521	-14.42	0.91	12	0.11	-1102.00	17445.00	33050	20240122	-51.92	15200	20241024	4.54	33050	-51.92	20240122	15200	4.54	20241024	33050	-51.92	20240122	15200	4.54	20241024	1.96	N	033240	500	110 억	1726628	N	N	0	N	N
152	20241104	100339	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15770	-20	5	-0.13	274274610	17515	34.79	15790	15820	15570	20500	11060	15790	15659.41	7.79	-77	16243	16016	15883	15656	15523	15950	15590	111	4710	500	11680	10	1	22155870	3494	-14.31	0.90	12	0.08	-1102.00	17445.00	33050	20240122	-52.28	15200	20241024	3.75	33050	-52.28	20240122	15200	3.75	20241024	33050	-52.28	20240122	15200	3.75	20241024	1.96	N	033240	500	110 억	1726628	N	N	0	N	N
153	20241104	090341	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15700	-90	5	-0.57	19445120	1234	2.45	15790	15820	15660	20500	11060	15790	15757.80	7.79	164	16243	16016	15883	15656	15523	15950	15590	111	4710	500	11680	10	1	22155870	3478	-14.25	0.90	12	0.01	-1102.00	17445.00	33050	20240122	-52.50	15200	20241024	3.29	33050	-52.50	20240122	15200	3.29	20241024	33050	-52.50	20240122	15200	3.29	20241024	1.96	N	033240	500	110 억	1726628	N	N	0	N	N
154	20241101	160331	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15790	-370	5	-2.29	796180200	50325	86.70	16000	16110	15750	21000	11320	16160	15820.83	7.84	-14149	17013	16586	16043	15616	15073	16800	15830	111	4840	500	11950	10	1	22155870	3498	-14.33	0.91	12	0.23	-1102.00	17445.00	33050	20240122	-52.22	15200	20241024	3.88	33050	-52.22	20240122	15200	3.88	20241024	33050	-52.22	20240122	15200	3.88	20241024	1.94	N	033240	500	110 억	1736774	N	N	2	N	N
155	20241101	150340	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15760	-400	5	-2.48	764853260	48339	83.28	16000	16110	15750	21000	11320	16160	15822.70	7.84	-12902	17013	16586	16043	15616	15073	16800	15830	111	4840	500	11950	10	1	22155870	3492	-14.30	0.90	12	0.22	-1102.00	17445.00	33050	20240122	-52.31	15200	20241024	3.68	33050	-52.31	20240122	15200	3.68	20241024	33050	-52.31	20240122	15200	3.68	20241024	1.94	N	033240	500	110 억	1736774	N	N	2	N	N
156	20241101	140335	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15790	-370	5	-2.29	594034820	37506	64.62	16000	16110	15760	21000	11320	16160	15838.39	7.84	-8665	17013	16586	16043	15616	15073	16800	15830	111	4840	500	11950	10	1	22155870	3498	-14.33	0.91	12	0.17	-1102.00	17445.00	33050	20240122	-52.22	15200	20241024	3.88	33050	-52.22	20240122	15200	3.88	20241024	33050	-52.22	20240122	15200	3.88	20241024	1.94	N	033240	500	110 억	1736774	N	N	2	N	N
157	20241101	130406	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15860	-300	5	-1.86	450955190	28465	49.04	16000	16110	15760	21000	11320	16160	15842.44	7.84	-5216	17013	16586	16043	15616	15073	16800	15830	111	4840	500	11950	10	1	22155870	3514	-14.39	0.91	12	0.13	-1102.00	17445.00	33050	20240122	-52.01	15200	20241024	4.34	33050	-52.01	20240122	15200	4.34	20241024	33050	-52.01	20240122	15200	4.34	20241024	1.94	N	033240	500	110 억	1736774	N	N	2	N	N
158	20241101	120406	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15830	-330	5	-2.04	384593610	24278	41.83	16000	16110	15760	21000	11320	16160	15841.24	7.84	-3821	17013	16586	16043	15616	15073	16800	15830	111	4840	500	11950	10	1	22155870	3507	-14.36	0.91	12	0.11	-1102.00	17445.00	33050	20240122	-52.10	15200	20241024	4.14	33050	-52.10	20240122	15200	4.14	20241024	33050	-52.10	20240122	15200	4.14	20241024	1.94	N	033240	500	110 억	1736774	N	N	2	N	N
159	20241101	110404	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15760	-400	5	-2.48	345759170	21821	37.59	16000	16110	15760	21000	11320	16160	15845.25	7.84	-2952	17013	16586	16043	15616	15073	16800	15830	111	4840	500	11950	10	1	22155870	3492	-14.30	0.90	12	0.10	-1102.00	17445.00	33050	20240122	-52.31	15200	20241024	3.68	33050	-52.31	20240122	15200	3.68	20241024	33050	-52.31	20240122	15200	3.68	20241024	1.94	N	033240	500	110 억	1736774	N	N	2	N	N
160	20241101	100405	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15810	-350	5	-2.17	189367560	11927	20.55	16000	16110	15800	21000	11320	16160	15877.22	7.84	-2081	17013	16586	16043	15616	15073	16800	15830	111	4840	500	11950	10	1	22155870	3503	-14.35	0.91	12	0.05	-1102.00	17445.00	33050	20240122	-52.16	15200	20241024	4.01	33050	-52.16	20240122	15200	4.01	20241024	33050	-52.16	20240122	15200	4.01	20241024	1.94	N	033240	500	110 억	1736774	N	N	2	N	N
161	20241101	090404	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15980	-180	5	-1.11	9584320	599	1.03	16000	16060	15980	21000	11320	16160	16000.53	7.84	-101	17013	16586	16043	15616	15073	16800	15830	111	4840	500	11950	10	1	22155870	3541	-14.50	0.92	12	0.00	-1102.00	17445.00	33050	20240122	-51.65	15200	20241024	5.13	33050	-51.65	20240122	15200	5.13	20241024	33050	-51.65	20240122	15200	5.13	20241024	1.94	N	033240	500	110 억	1736774	N	N	2	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History