KissMeData/192650/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

69 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	161010	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8110	-180	5	-2.17	1855451270	228955	203.02	8300	8340	8010	10770	5810	8290	8103.98	57.24	1552	8490	8390	8340	8240	8190	8365	8215	72	2480	100	5960	10	1	68890041	5587	35.73	1.34	12	0.33	227.00	6038.00	14400	20240123	-43.68	7250	20240805	11.86	14400	-43.68	20240123	7250	11.86	20240805	14400	-43.68	20240123	7250	11.86	20240805	4.53	N	192650	100	71 억	39430196	N	N	327	N	N
3	20241129	151027	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8090	-200	5	-2.41	1712732390	211337	187.39	8300	8340	8010	10770	5810	8290	8104.26	57.24	8672	8490	8390	8340	8240	8190	8365	8215	72	2480	100	5960	10	1	68890041	5573	35.64	1.34	12	0.31	227.00	6038.00	14400	20240123	-43.82	7250	20240805	11.59	14400	-43.82	20240123	7250	11.59	20240805	14400	-43.82	20240123	7250	11.59	20240805	4.53	N	192650	100	71 억	39430196	N	N	1179	N	N
4	20241129	141030	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8100	-190	5	-2.29	1236606830	152258	135.01	8300	8340	8050	10770	5810	8290	8121.77	57.24	-871	8490	8390	8340	8240	8190	8365	8215	72	2480	100	5960	10	1	68890041	5580	35.68	1.34	12	0.22	227.00	6038.00	14400	20240123	-43.75	7250	20240805	11.72	14400	-43.75	20240123	7250	11.72	20240805	14400	-43.75	20240123	7250	11.72	20240805	4.53	N	192650	100	71 억	39430196	N	N	1179	N	N
5	20241129	131026	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8150	-140	5	-1.69	1097221490	135128	119.82	8300	8340	8050	10770	5810	8290	8119.86	57.24	-1857	8490	8390	8340	8240	8190	8365	8215	72	2480	100	5960	10	1	68890041	5615	35.90	1.35	12	0.20	227.00	6038.00	14400	20240123	-43.40	7250	20240805	12.41	14400	-43.40	20240123	7250	12.41	20240805	14400	-43.40	20240123	7250	12.41	20240805	4.53	N	192650	100	71 억	39430196	N	N	1179	N	N
6	20241129	121027	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8140	-150	5	-1.81	1011802590	124643	110.52	8300	8340	8050	10770	5810	8290	8117.59	57.24	-3360	8490	8390	8340	8240	8190	8365	8215	72	2480	100	5960	10	1	68890041	5608	35.86	1.35	12	0.18	227.00	6038.00	14400	20240123	-43.47	7250	20240805	12.28	14400	-43.47	20240123	7250	12.28	20240805	14400	-43.47	20240123	7250	12.28	20240805	4.53	N	192650	100	71 억	39430196	N	N	1179	N	N
7	20241129	111030	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8120	-170	5	-2.05	763223550	93861	83.23	8300	8340	8060	10770	5810	8290	8131.41	57.24	-6527	8490	8390	8340	8240	8190	8365	8215	72	2480	100	5960	10	1	68890041	5594	35.77	1.34	12	0.14	227.00	6038.00	14400	20240123	-43.61	7250	20240805	12.00	14400	-43.61	20240123	7250	12.00	20240805	14400	-43.61	20240123	7250	12.00	20240805	4.53	N	192650	100	71 억	39430196	N	N	1179	N	N
8	20241129	101023	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8120	-170	5	-2.05	669626080	82359	73.03	8300	8340	8060	10770	5810	8290	8130.56	57.24	-4437	8490	8390	8340	8240	8190	8365	8215	72	2480	100	5960	10	1	68890041	5594	35.77	1.34	12	0.12	227.00	6038.00	14400	20240123	-43.61	7250	20240805	12.00	14400	-43.61	20240123	7250	12.00	20240805	14400	-43.61	20240123	7250	12.00	20240805	4.53	N	192650	100	71 억	39430196	N	N	1179	N	N
9	20241129	091027	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8130	-160	5	-1.93	134811850	16341	14.49	8300	8340	8130	10770	5810	8290	8249.89	57.24	-7273	8490	8390	8340	8240	8190	8365	8215	72	2480	100	5960	10	1	68890041	5601	35.81	1.35	12	0.02	227.00	6038.00	14400	20240123	-43.54	7250	20240805	12.14	14400	-43.54	20240123	7250	12.14	20240805	14400	-43.54	20240123	7250	12.14	20240805	4.53	N	192650	100	71 억	39430196	N	N	1179	N	N
10	20241128	161012	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8290	-10	5	-0.12	923408940	110740	24.64	8290	8440	8290	10790	5810	8300	8338.87	57.24	-3885	8780	8540	8410	8170	8040	8475	8105	72	2490	100	5970	10	1	68890041	5711	36.52	1.37	12	0.16	227.00	6038.00	14400	20240123	-42.43	7250	20240805	14.34	14400	-42.43	20240123	7250	14.34	20240805	14400	-42.43	20240123	7250	14.34	20240805	4.37	N	192650	100	71 억	39435018	N	N	1179	N	N
11	20241128	151032	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8320	20	2	0.24	832820520	99821	22.21	8290	8440	8290	10790	5810	8300	8343.14	57.24	-3382	8780	8540	8410	8170	8040	8475	8105	72	2490	100	5970	10	1	68890041	5732	36.65	1.38	12	0.14	227.00	6038.00	14400	20240123	-42.22	7250	20240805	14.76	14400	-42.22	20240123	7250	14.76	20240805	14400	-42.22	20240123	7250	14.76	20240805	4.37	N	192650	100	71 억	39435018	N	N	459	N	N
12	20241128	141029	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8330	30	2	0.36	623020500	74621	16.60	8290	8440	8290	10790	5810	8300	8349.13	57.24	-4820	8780	8540	8410	8170	8040	8475	8105	72	2490	100	5970	10	1	68890041	5739	36.70	1.38	12	0.11	227.00	6038.00	14400	20240123	-42.15	7250	20240805	14.90	14400	-42.15	20240123	7250	14.90	20240805	14400	-42.15	20240123	7250	14.90	20240805	4.37	N	192650	100	71 억	39435018	N	N	459	N	N
13	20241128	131027	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8360	60	2	0.72	543048380	64997	14.46	8290	8440	8290	10790	5810	8300	8354.98	57.24	-5107	8780	8540	8410	8170	8040	8475	8105	72	2490	100	5970	10	1	68890041	5759	36.83	1.38	12	0.09	227.00	6038.00	14400	20240123	-41.94	7250	20240805	15.31	14400	-41.94	20240123	7250	15.31	20240805	14400	-41.94	20240123	7250	15.31	20240805	4.37	N	192650	100	71 억	39435018	N	N	459	N	N
14	20241128	121030	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8350	50	2	0.60	499857780	59810	13.31	8290	8440	8290	10790	5810	8300	8357.43	57.24	-5213	8780	8540	8410	8170	8040	8475	8105	72	2490	100	5970	10	1	68890041	5752	36.78	1.38	12	0.09	227.00	6038.00	14400	20240123	-42.01	7250	20240805	15.17	14400	-42.01	20240123	7250	15.17	20240805	14400	-42.01	20240123	7250	15.17	20240805	4.37	N	192650	100	71 억	39435018	N	N	459	N	N
15	20241128	111033	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8310	10	2	0.12	416699000	49804	11.08	8290	8440	8290	10790	5810	8300	8366.78	57.24	-6894	8780	8540	8410	8170	8040	8475	8105	72	2490	100	5970	10	1	68890041	5725	36.61	1.38	12	0.07	227.00	6038.00	14400	20240123	-42.29	7250	20240805	14.62	14400	-42.29	20240123	7250	14.62	20240805	14400	-42.29	20240123	7250	14.62	20240805	4.37	N	192650	100	71 억	39435018	N	N	459	N	N
16	20241128	101029	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8410	110	2	1.33	249136120	29754	6.62	8290	8440	8290	10790	5810	8300	8373.20	57.24	-3064	8780	8540	8410	8170	8040	8475	8105	72	2490	100	5970	10	1	68890041	5794	37.05	1.39	12	0.04	227.00	6038.00	14400	20240123	-41.60	7250	20240805	16.00	14400	-41.60	20240123	7250	16.00	20240805	14400	-41.60	20240123	7250	16.00	20240805	4.37	N	192650	100	71 억	39435018	N	N	459	N	N
17	20241128	091026	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8370	70	2	0.84	80535260	9592	2.13	8290	8440	8290	10790	5810	8300	8396.09	57.24	-2408	8780	8540	8410	8170	8040	8475	8105	72	2490	100	5970	10	1	68890041	5766	36.87	1.39	12	0.01	227.00	6038.00	14400	20240123	-41.88	7250	20240805	15.45	14400	-41.88	20240123	7250	15.45	20240805	14400	-41.88	20240123	7250	15.45	20240805	4.37	N	192650	100	71 억	39435018	N	N	459	N	N
18	20241127	161003	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8300	-310	5	-3.60	3767011100	448590	30.60	8650	8650	8280	11190	6030	8610	8397.75	57.28	-20338	10003	9306	8793	8096	7583	9050	7840	72	2580	100	6190	10	1	68890041	5718	36.56	1.37	12	0.65	227.00	6038.00	14400	20240123	-42.36	7250	20240805	14.48	14400	-42.36	20240123	7250	14.48	20240805	14400	-42.36	20240123	7250	14.48	20240805	4.33	N	192650	100	71 억	39457465	N	N	459	N	N
19	20241127	151022	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8350	-260	5	-3.02	3510934080	417733	28.49	8650	8650	8280	11190	6030	8610	8404.73	57.28	-18274	10003	9306	8793	8096	7583	9050	7840	72	2580	100	6190	10	1	68890041	5752	36.78	1.38	12	0.61	227.00	6038.00	14400	20240123	-42.01	7250	20240805	15.17	14400	-42.01	20240123	7250	15.17	20240805	14400	-42.01	20240123	7250	15.17	20240805	4.33	N	192650	100	71 억	39457465	N	N	7	N	N
20	20241127	141018	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8390	-220	5	-2.56	3253183510	386840	26.39	8650	8650	8280	11190	6030	8610	8409.64	57.28	-15227	10003	9306	8793	8096	7583	9050	7840	72	2580	100	6190	10	1	68890041	5780	36.96	1.39	12	0.56	227.00	6038.00	14400	20240123	-41.74	7250	20240805	15.72	14400	-41.74	20240123	7250	15.72	20240805	14400	-41.74	20240123	7250	15.72	20240805	4.33	N	192650	100	71 억	39457465	N	N	7	N	N
21	20241127	131014	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8370	-240	5	-2.79	2988613010	355206	24.23	8650	8650	8280	11190	6030	8610	8413.75	57.28	-4319	10003	9306	8793	8096	7583	9050	7840	72	2580	100	6190	10	1	68890041	5766	36.87	1.39	12	0.52	227.00	6038.00	14400	20240123	-41.88	7250	20240805	15.45	14400	-41.88	20240123	7250	15.45	20240805	14400	-41.88	20240123	7250	15.45	20240805	4.33	N	192650	100	71 억	39457465	N	N	7	N	N
22	20241127	121024	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8360	-250	5	-2.90	2689200170	319231	21.78	8650	8650	8300	11190	6030	8610	8423.99	57.28	3262	10003	9306	8793	8096	7583	9050	7840	72	2580	100	6190	10	1	68890041	5759	36.83	1.38	12	0.46	227.00	6038.00	14400	20240123	-41.94	7250	20240805	15.31	14400	-41.94	20240123	7250	15.31	20240805	14400	-41.94	20240123	7250	15.31	20240805	4.33	N	192650	100	71 억	39457465	N	N	7	N	N
23	20241127	111020	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8420	-190	5	-2.21	1862858650	220202	15.02	8650	8650	8380	11190	6030	8610	8459.77	57.28	-2809	10003	9306	8793	8096	7583	9050	7840	72	2580	100	6190	10	1	68890041	5801	37.09	1.39	12	0.32	227.00	6038.00	14400	20240123	-41.53	7250	20240805	16.14	14400	-41.53	20240123	7250	16.14	20240805	14400	-41.53	20240123	7250	16.14	20240805	4.33	N	192650	100	71 억	39457465	N	N	7	N	N
24	20241127	101020	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8430	-180	5	-2.09	728489400	85845	5.86	8650	8650	8430	11190	6030	8610	8486.10	57.28	6454	10003	9306	8793	8096	7583	9050	7840	72	2580	100	6190	10	1	68890041	5807	37.14	1.40	12	0.12	227.00	6038.00	14400	20240123	-41.46	7250	20240805	16.28	14400	-41.46	20240123	7250	16.28	20240805	14400	-41.46	20240123	7250	16.28	20240805	4.33	N	192650	100	71 억	39457465	N	N	7	N	N
25	20241127	091020	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8540	-70	5	-0.81	191874680	22445	1.53	8650	8650	8500	11190	6030	8610	8548.66	57.28	-3241	10003	9306	8793	8096	7583	9050	7840	72	2580	100	6190	10	1	68890041	5883	37.62	1.41	12	0.03	227.00	6038.00	14400	20240123	-40.69	7250	20240805	17.79	14400	-40.69	20240123	7250	17.79	20240805	14400	-40.69	20240123	7250	17.79	20240805	4.33	N	192650	100	71 억	39457465	N	N	7	N	N
26	20241126	161004	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8610	-420	5	-4.65	12897133770	1460374	968.16	9050	9490	8280	11730	6330	9030	8831.66	57.36	-56454	9210	9120	8970	8880	8730	9165	8925	72	2700	100	6500	10	1	68890041	5931	37.93	1.43	12	2.12	227.00	6038.00	14400	20240123	-40.21	7250	20240805	18.76	14400	-40.21	20240123	7250	18.76	20240805	14400	-40.21	20240123	7250	18.76	20240805	4.23	N	192650	100	71 억	39515677	N	N	7	N	N
27	20241126	151014	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8590	-440	5	-4.87	12613255770	1427361	946.27	9050	9490	8280	11730	6330	9030	8836.77	57.36	-51285	9210	9120	8970	8880	8730	9165	8925	72	2700	100	6500	10	1	68890041	5918	37.84	1.42	12	2.07	227.00	6038.00	14400	20240123	-40.35	7250	20240805	18.48	14400	-40.35	20240123	7250	18.48	20240805	14400	-40.35	20240123	7250	18.48	20240805	4.23	N	192650	100	71 억	39515677	N	N	477	N	N
28	20241126	141014	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8520	-510	5	-5.65	11612430920	1310655	868.90	9050	9490	8280	11730	6330	9030	8860.02	57.36	-40831	9210	9120	8970	8880	8730	9165	8925	72	2700	100	6500	10	1	68890041	5869	37.53	1.41	12	1.90	227.00	6038.00	14400	20240123	-40.83	7250	20240805	17.52	14400	-40.83	20240123	7250	17.52	20240805	14400	-40.83	20240123	7250	17.52	20240805	4.23	N	192650	100	71 억	39515677	N	N	477	N	N
29	20241126	131011	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8580	-450	5	-4.98	11200042850	1262491	836.97	9050	9490	8280	11730	6330	9030	8871.38	57.36	-39733	9210	9120	8970	8880	8730	9165	8925	72	2700	100	6500	10	1	68890041	5911	37.80	1.42	12	1.83	227.00	6038.00	14400	20240123	-40.42	7250	20240805	18.34	14400	-40.42	20240123	7250	18.34	20240805	14400	-40.42	20240123	7250	18.34	20240805	4.23	N	192650	100	71 억	39515677	N	N	477	N	N
30	20241126	121016	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8620	-410	5	-4.54	10820682840	1218499	807.81	9050	9490	8280	11730	6330	9030	8880.34	57.36	-37452	9210	9120	8970	8880	8730	9165	8925	72	2700	100	6500	10	1	68890041	5938	37.97	1.43	12	1.77	227.00	6038.00	14400	20240123	-40.14	7250	20240805	18.90	14400	-40.14	20240123	7250	18.90	20240805	14400	-40.14	20240123	7250	18.90	20240805	4.23	N	192650	100	71 억	39515677	N	N	477	N	N
31	20241126	111021	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8590	-440	5	-4.87	10403976590	1170151	775.76	9050	9490	8280	11730	6330	9030	8891.14	57.36	-43818	9210	9120	8970	8880	8730	9165	8925	72	2700	100	6500	10	1	68890041	5918	37.84	1.42	12	1.70	227.00	6038.00	14400	20240123	-40.35	7250	20240805	18.48	14400	-40.35	20240123	7250	18.48	20240805	14400	-40.35	20240123	7250	18.48	20240805	4.23	N	192650	100	71 억	39515677	N	N	477	N	N
32	20241126	101027	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8430	-600	5	-6.64	8594717650	955596	633.52	9050	9490	8380	11730	6330	9030	8994.09	57.36	-4408	9210	9120	8970	8880	8730	9165	8925	72	2700	100	6500	10	1	68890041	5807	37.14	1.40	12	1.39	227.00	6038.00	14400	20240123	-41.46	7250	20240805	16.28	14400	-41.46	20240123	7250	16.28	20240805	14400	-41.46	20240123	7250	16.28	20240805	4.23	N	192650	100	71 억	39515677	N	N	477	N	N
33	20241126	091018	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9410	380	2	4.21	1012694230	109187	72.39	9050	9440	9040	11730	6330	9030	9274.86	57.36	32005	9210	9120	8970	8880	8730	9165	8925	72	2700	100	6500	10	1	68890041	6483	41.45	1.56	12	0.16	227.00	6038.00	14400	20240123	-34.65	7250	20240805	29.79	14400	-34.65	20240123	7250	29.79	20240805	14400	-34.65	20240123	7250	29.79	20240805	4.23	N	192650	100	71 억	39515677	N	N	477	N	N
34	20241125	160951	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9030	70	2	0.78	1343121510	150417	86.40	8990	9060	8820	11640	6280	8960	8929.24	57.37	-1689	9246	9102	8956	8812	8666	9030	8740	72	2680	100	6450	10	1	68890041	6221	39.78	1.50	12	0.22	227.00	6038.00	14400	20240123	-37.29	7250	20240805	24.55	14400	-37.29	20240123	7250	24.55	20240805	14400	-37.29	20240123	7250	24.55	20240805	4.24	N	192650	100	71 억	39519210	N	N	477	N	N
35	20241125	151012	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9030	70	2	0.78	1136815270	127526	73.25	8990	9060	8820	11640	6280	8960	8914.38	57.37	-1482	9246	9102	8956	8812	8666	9030	8740	72	2680	100	6450	10	1	68890041	6221	39.78	1.50	12	0.19	227.00	6038.00	14400	20240123	-37.29	7250	20240805	24.55	14400	-37.29	20240123	7250	24.55	20240805	14400	-37.29	20240123	7250	24.55	20240805	4.24	N	192650	100	71 억	39519210	N	N	5	N	N
36	20241125	141008	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8920	-40	5	-0.45	802644600	90379	51.91	8990	8990	8820	11640	6280	8960	8880.87	57.37	-3730	9246	9102	8956	8812	8666	9030	8740	72	2680	100	6450	10	1	68890041	6145	39.30	1.48	12	0.13	227.00	6038.00	14400	20240123	-38.06	7250	20240805	23.03	14400	-38.06	20240123	7250	23.03	20240805	14400	-38.06	20240123	7250	23.03	20240805	4.24	N	192650	100	71 억	39519210	N	N	5	N	N
37	20241125	131002	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8890	-70	5	-0.78	694653260	78260	44.95	8990	8990	8820	11640	6280	8960	8876.22	57.37	-2758	9246	9102	8956	8812	8666	9030	8740	72	2680	100	6450	10	1	68890041	6124	39.16	1.47	12	0.11	227.00	6038.00	14400	20240123	-38.26	7250	20240805	22.62	14400	-38.26	20240123	7250	22.62	20240805	14400	-38.26	20240123	7250	22.62	20240805	4.24	N	192650	100	71 억	39519210	N	N	5	N	N
38	20241125	121012	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8860	-100	5	-1.12	617599140	69581	39.97	8990	8990	8820	11640	6280	8960	8875.97	57.37	-3299	9246	9102	8956	8812	8666	9030	8740	72	2680	100	6450	10	1	68890041	6104	39.03	1.47	12	0.10	227.00	6038.00	14400	20240123	-38.47	7250	20240805	22.21	14400	-38.47	20240123	7250	22.21	20240805	14400	-38.47	20240123	7250	22.21	20240805	4.24	N	192650	100	71 억	39519210	N	N	5	N	N
39	20241125	111006	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8850	-110	5	-1.23	550437990	62003	35.61	8990	8990	8820	11640	6280	8960	8877.60	57.37	-370	9246	9102	8956	8812	8666	9030	8740	72	2680	100	6450	10	1	68890041	6097	38.99	1.47	12	0.09	227.00	6038.00	14400	20240123	-38.54	7250	20240805	22.07	14400	-38.54	20240123	7250	22.07	20240805	14400	-38.54	20240123	7250	22.07	20240805	4.24	N	192650	100	71 억	39519210	N	N	5	N	N
40	20241125	100955	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8850	-110	5	-1.23	428006420	48139	27.65	8990	8990	8820	11640	6280	8960	8891.05	57.37	-43	9246	9102	8956	8812	8666	9030	8740	72	2680	100	6450	10	1	68890041	6097	38.99	1.47	12	0.07	227.00	6038.00	14400	20240123	-38.54	7250	20240805	22.07	14400	-38.54	20240123	7250	22.07	20240805	14400	-38.54	20240123	7250	22.07	20240805	4.24	N	192650	100	71 억	39519210	N	N	5	N	N
41	20241125	090955	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8930	-30	5	-0.33	93506820	10442	6.00	8990	8990	8920	11640	6280	8960	8954.88	57.37	-2703	9246	9102	8956	8812	8666	9030	8740	72	2680	100	6450	10	1	68890041	6152	39.34	1.48	12	0.02	227.00	6038.00	14400	20240123	-37.99	7250	20240805	23.17	14400	-37.99	20240123	7250	23.17	20240805	14400	-37.99	20240123	7250	23.17	20240805	4.24	N	192650	100	71 억	39519210	N	N	5	N	N
42	20241122	160901	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8960	-50	5	-0.55	1544479190	173451	135.17	8970	9100	8810	11710	6310	9010	8904.37	57.41	-25413	9196	9102	8956	8862	8716	9130	8890	72	2700	100	6480	10	1	68890041	6173	39.47	1.48	12	0.25	227.00	6038.00	14400	20240123	-37.78	7250	20240805	23.59	14400	-37.78	20240123	7250	23.59	20240805	14400	-37.78	20240123	7250	23.59	20240805	4.19	N	192650	100	71 억	39550351	N	N	5	N	N
43	20241122	150915	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8820	-190	5	-2.11	1330158800	149427	116.45	8970	9100	8810	11710	6310	9010	8901.72	57.41	-18717	9196	9102	8956	8862	8716	9130	8890	72	2700	100	6480	10	1	68890041	6076	38.85	1.46	12	0.22	227.00	6038.00	14400	20240123	-38.75	7250	20240805	21.66	14400	-38.75	20240123	7250	21.66	20240805	14400	-38.75	20240123	7250	21.66	20240805	4.19	N	192650	100	71 억	39550351	N	N	11	N	N
44	20241122	140916	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8880	-130	5	-1.44	1093698460	122658	95.59	8970	9100	8820	11710	6310	9010	8916.64	57.41	-18369	9196	9102	8956	8862	8716	9130	8890	72	2700	100	6480	10	1	68890041	6117	39.12	1.47	12	0.18	227.00	6038.00	14400	20240123	-38.33	7250	20240805	22.48	14400	-38.33	20240123	7250	22.48	20240805	14400	-38.33	20240123	7250	22.48	20240805	4.19	N	192650	100	71 억	39550351	N	N	11	N	N
45	20241122	130910	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8850	-160	5	-1.78	899111030	100716	78.49	8970	9100	8820	11710	6310	9010	8927.19	57.41	-26470	9196	9102	8956	8862	8716	9130	8890	72	2700	100	6480	10	1	68890041	6097	38.99	1.47	12	0.15	227.00	6038.00	14400	20240123	-38.54	7250	20240805	22.07	14400	-38.54	20240123	7250	22.07	20240805	14400	-38.54	20240123	7250	22.07	20240805	4.19	N	192650	100	71 억	39550351	N	N	11	N	N
46	20241122	120917	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8960	-50	5	-0.55	774169650	86655	67.53	8970	9100	8820	11710	6310	9010	8933.92	57.41	-25134	9196	9102	8956	8862	8716	9130	8890	72	2700	100	6480	10	1	68890041	6173	39.47	1.48	12	0.13	227.00	6038.00	14400	20240123	-37.78	7250	20240805	23.59	14400	-37.78	20240123	7250	23.59	20240805	14400	-37.78	20240123	7250	23.59	20240805	4.19	N	192650	100	71 억	39550351	N	N	11	N	N
47	20241122	110908	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8900	-110	5	-1.22	662681150	74177	57.81	8970	9100	8820	11710	6310	9010	8933.77	57.41	-21407	9196	9102	8956	8862	8716	9130	8890	72	2700	100	6480	10	1	68890041	6131	39.21	1.47	12	0.11	227.00	6038.00	14400	20240123	-38.19	7250	20240805	22.76	14400	-38.19	20240123	7250	22.76	20240805	14400	-38.19	20240123	7250	22.76	20240805	4.19	N	192650	100	71 억	39550351	N	N	11	N	N
48	20241122	100926	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8820	-190	5	-2.11	430103670	48000	37.41	8970	9100	8820	11710	6310	9010	8960.49	57.41	-15632	9196	9102	8956	8862	8716	9130	8890	72	2700	100	6480	10	1	68890041	6076	38.85	1.46	12	0.07	227.00	6038.00	14400	20240123	-38.75	7250	20240805	21.66	14400	-38.75	20240123	7250	21.66	20240805	14400	-38.75	20240123	7250	21.66	20240805	4.19	N	192650	100	71 억	39550351	N	N	11	N	N
49	20241122	090918	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8900	-110	5	-1.22	56561310	6304	4.91	8970	9000	8900	11710	6310	9010	8972.25	57.41	-3502	9196	9102	8956	8862	8716	9130	8890	72	2700	100	6480	10	1	68890041	6131	39.21	1.47	12	0.01	227.00	6038.00	14400	20240123	-38.19	7250	20240805	22.76	14400	-38.19	20240123	7250	22.76	20240805	14400	-38.19	20240123	7250	22.76	20240805	4.19	N	192650	100	71 억	39550351	N	N	11	N	N
50	20241121	160907	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9010	0	3	0.00	1141600720	127866	23.56	9010	9050	8810	11710	6310	9010	8927.89	57.43	-2702	9456	9232	9086	8862	8716	9160	8790	72	2700	100	6480	10	1	68890041	6207	39.69	1.49	12	0.19	227.00	6038.00	14400	20240123	-37.43	7250	20240805	24.28	14400	-37.43	20240123	7250	24.28	20240805	14400	-37.43	20240123	7250	24.28	20240805	4.17	N	192650	100	71 억	39561681	N	N	11	N	N
51	20241121	150927	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8990	-20	5	-0.22	1073716180	120315	22.17	9010	9050	8810	11710	6310	9010	8924.21	57.43	1428	9456	9232	9086	8862	8716	9160	8790	72	2700	100	6480	10	1	68890041	6193	39.60	1.49	12	0.17	227.00	6038.00	14400	20240123	-37.57	7250	20240805	24.00	14400	-37.57	20240123	7250	24.00	20240805	14400	-37.57	20240123	7250	24.00	20240805	4.17	N	192650	100	71 억	39561681	N	N	6	N	N
52	20241121	140924	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8890	-120	5	-1.33	840198200	94293	17.37	9010	9050	8810	11710	6310	9010	8910.50	57.43	4595	9456	9232	9086	8862	8716	9160	8790	72	2700	100	6480	10	1	68890041	6124	39.16	1.47	12	0.14	227.00	6038.00	14400	20240123	-38.26	7250	20240805	22.62	14400	-38.26	20240123	7250	22.62	20240805	14400	-38.26	20240123	7250	22.62	20240805	4.17	N	192650	100	71 억	39561681	N	N	6	N	N
53	20241121	130918	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8950	-60	5	-0.67	595988840	66846	12.32	9010	9050	8810	11710	6310	9010	8915.85	57.43	-267	9456	9232	9086	8862	8716	9160	8790	72	2700	100	6480	10	1	68890041	6166	39.43	1.48	12	0.10	227.00	6038.00	14400	20240123	-37.85	7250	20240805	23.45	14400	-37.85	20240123	7250	23.45	20240805	14400	-37.85	20240123	7250	23.45	20240805	4.17	N	192650	100	71 억	39561681	N	N	6	N	N
54	20241121	120918	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9010	0	3	0.00	529691710	59461	10.96	9010	9050	8810	11710	6310	9010	8908.22	57.43	-362	9456	9232	9086	8862	8716	9160	8790	72	2700	100	6480	10	1	68890041	6207	39.69	1.49	12	0.09	227.00	6038.00	14400	20240123	-37.43	7250	20240805	24.28	14400	-37.43	20240123	7250	24.28	20240805	14400	-37.43	20240123	7250	24.28	20240805	4.17	N	192650	100	71 억	39561681	N	N	6	N	N
55	20241121	110920	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8950	-60	5	-0.67	436222840	49058	9.04	9010	9050	8810	11710	6310	9010	8891.98	57.43	1485	9456	9232	9086	8862	8716	9160	8790	72	2700	100	6480	10	1	68890041	6166	39.43	1.48	12	0.07	227.00	6038.00	14400	20240123	-37.85	7250	20240805	23.45	14400	-37.85	20240123	7250	23.45	20240805	14400	-37.85	20240123	7250	23.45	20240805	4.17	N	192650	100	71 억	39561681	N	N	6	N	N
56	20241121	100922	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8870	-140	5	-1.55	343962220	38703	7.13	9010	9050	8810	11710	6310	9010	8887.22	57.43	-151	9456	9232	9086	8862	8716	9160	8790	72	2700	100	6480	10	1	68890041	6111	39.07	1.47	12	0.06	227.00	6038.00	14400	20240123	-38.40	7250	20240805	22.34	14400	-38.40	20240123	7250	22.34	20240805	14400	-38.40	20240123	7250	22.34	20240805	4.17	N	192650	100	71 억	39561681	N	N	6	N	N
57	20241121	090922	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8900	-110	5	-1.22	82445400	9230	1.70	9010	9050	8900	11710	6310	9010	8932.33	57.43	1188	9456	9232	9086	8862	8716	9160	8790	72	2700	100	6480	10	1	68890041	6131	39.21	1.47	12	0.01	227.00	6038.00	14400	20240123	-38.19	7250	20240805	22.76	14400	-38.19	20240123	7250	22.76	20240805	14400	-38.19	20240123	7250	22.76	20240805	4.17	N	192650	100	71 억	39561681	N	N	6	N	N
58	20241120	160914	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9010	60	2	0.67	4922036090	538981	80.76	9050	9310	8940	11630	6270	8950	9132.40	57.38	57576	9570	9260	8770	8460	7970	9415	8615	72	2680	100	6440	10	1	68890041	6207	39.69	1.49	12	0.78	227.00	6038.00	14400	20240123	-37.43	7250	20240805	24.28	14400	-37.43	20240123	7250	24.28	20240805	14400	-37.43	20240123	7250	24.28	20240805	4.07	N	192650	100	71 억	39528561	N	N	6	N	N
59	20241120	150925	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8980	30	2	0.34	4799591430	525399	78.72	9050	9310	8940	11630	6270	8950	9135.14	57.38	58639	9570	9260	8770	8460	7970	9415	8615	72	2680	100	6440	10	1	68890041	6186	39.56	1.49	12	0.76	227.00	6038.00	14400	20240123	-37.64	7250	20240805	23.86	14400	-37.64	20240123	7250	23.86	20240805	14400	-37.64	20240123	7250	23.86	20240805	4.07	N	192650	100	71 억	39528561	N	N	614	N	N
60	20241120	140927	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9060	110	2	1.23	4425062970	483916	72.51	9050	9310	8940	11630	6270	8950	9144.28	57.38	54395	9570	9260	8770	8460	7970	9415	8615	72	2680	100	6440	10	1	68890041	6241	39.91	1.50	12	0.70	227.00	6038.00	14400	20240123	-37.08	7250	20240805	24.97	14400	-37.08	20240123	7250	24.97	20240805	14400	-37.08	20240123	7250	24.97	20240805	4.07	N	192650	100	71 억	39528561	N	N	614	N	N
61	20241120	130930	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9020	70	2	0.78	4226348080	461885	69.20	9050	9310	8940	11630	6270	8950	9150.22	57.38	51850	9570	9260	8770	8460	7970	9415	8615	72	2680	100	6440	10	1	68890041	6214	39.74	1.49	12	0.67	227.00	6038.00	14400	20240123	-37.36	7250	20240805	24.41	14400	-37.36	20240123	7250	24.41	20240805	14400	-37.36	20240123	7250	24.41	20240805	4.07	N	192650	100	71 억	39528561	N	N	614	N	N
62	20241120	120928	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9070	120	2	1.34	3991303960	435848	65.30	9050	9310	8940	11630	6270	8950	9157.56	57.38	44436	9570	9260	8770	8460	7970	9415	8615	72	2680	100	6440	10	1	68890041	6248	39.96	1.50	12	0.63	227.00	6038.00	14400	20240123	-37.01	7250	20240805	25.10	14400	-37.01	20240123	7250	25.10	20240805	14400	-37.01	20240123	7250	25.10	20240805	4.07	N	192650	100	71 억	39528561	N	N	614	N	N
63	20241120	110930	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9100	150	2	1.68	3733157390	407261	61.02	9050	9310	8940	11630	6270	8950	9166.50	57.38	38144	9570	9260	8770	8460	7970	9415	8615	72	2680	100	6440	10	1	68890041	6269	40.09	1.51	12	0.59	227.00	6038.00	14400	20240123	-36.81	7250	20240805	25.52	14400	-36.81	20240123	7250	25.52	20240805	14400	-36.81	20240123	7250	25.52	20240805	4.07	N	192650	100	71 억	39528561	N	N	614	N	N
64	20241120	100927	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9200	250	2	2.79	2887438640	314424	47.11	9050	9310	8940	11630	6270	8950	9183.26	57.38	28795	9570	9260	8770	8460	7970	9415	8615	72	2680	100	6440	10	1	68890041	6338	40.53	1.52	12	0.46	227.00	6038.00	14400	20240123	-36.11	7250	20240805	26.90	14400	-36.11	20240123	7250	26.90	20240805	14400	-36.11	20240123	7250	26.90	20240805	4.07	N	192650	100	71 억	39528561	N	N	614	N	N
65	20241120	090927	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9060	110	2	1.23	621844580	68431	10.25	9050	9160	9020	11630	6270	8950	9087.18	57.38	-4508	9570	9260	8770	8460	7970	9415	8615	72	2680	100	6440	10	1	68890041	6241	39.91	1.50	12	0.10	227.00	6038.00	14400	20240123	-37.08	7250	20240805	24.97	14400	-37.08	20240123	7250	24.97	20240805	14400	-37.08	20240123	7250	24.97	20240805	4.07	N	192650	100	71 억	39528561	N	N	614	N	N
66	20241119	160837	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8950	600	2	7.19	5878692470	663206	249.67	8280	9080	8280	10850	5850	8350	8863.57	57.20	120096	8716	8532	8366	8182	8016	8625	8275	72	2500	100	6010	10	1	68890041	6166	39.43	1.48	12	0.96	227.00	6038.00	14400	20240123	-37.85	7250	20240805	23.45	14400	-37.85	20240123	7250	23.45	20240805	14400	-37.85	20240123	7250	23.45	20240805	4.10	N	192650	100	71 억	39405497	N	N	614	N	N
67	20241119	150850	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8970	620	2	7.43	5489681010	619878	233.36	8280	9080	8280	10850	5850	8350	8856.07	57.20	112737	8716	8532	8366	8182	8016	8625	8275	72	2500	100	6010	10	1	68890041	6179	39.52	1.49	12	0.90	227.00	6038.00	14400	20240123	-37.71	7250	20240805	23.72	14400	-37.71	20240123	7250	23.72	20240805	14400	-37.71	20240123	7250	23.72	20240805	4.10	N	192650	100	71 억	39405497	N	N	231	N	N
68	20241119	140849	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8950	600	2	7.19	4616862800	522450	196.68	8280	9080	8280	10850	5850	8350	8836.95	57.20	85100	8716	8532	8366	8182	8016	8625	8275	72	2500	100	6010	10	1	68890041	6166	39.43	1.48	12	0.76	227.00	6038.00	14400	20240123	-37.85	7250	20240805	23.45	14400	-37.85	20240123	7250	23.45	20240805	14400	-37.85	20240123	7250	23.45	20240805	4.10	N	192650	100	71 억	39405497	N	N	231	N	N
69	20241119	130852	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8870	520	2	6.23	3512248200	399219	150.29	8280	9080	8280	10850	5850	8350	8797.80	57.20	49848	8716	8532	8366	8182	8016	8625	8275	72	2500	100	6010	10	1	68890041	6111	39.07	1.47	12	0.58	227.00	6038.00	14400	20240123	-38.40	7250	20240805	22.34	14400	-38.40	20240123	7250	22.34	20240805	14400	-38.40	20240123	7250	22.34	20240805	4.10	N	192650	100	71 억	39405497	N	N	231	N	N
70	20241119	120843	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8740	390	2	4.67	1547973190	179074	67.41	8280	8870	8280	10850	5850	8350	8644.32	57.20	19341	8716	8532	8366	8182	8016	8625	8275	72	2500	100	6010	10	1	68890041	6021	38.50	1.45	12	0.26	227.00	6038.00	14400	20240123	-39.31	7250	20240805	20.55	14400	-39.31	20240123	7250	20.55	20240805	14400	-39.31	20240123	7250	20.55	20240805	4.10	N	192650	100	71 억	39405497	N	N	231	N	N
71	20241119	110852	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8620	270	2	3.23	1270789290	147191	55.41	8280	8870	8280	10850	5850	8350	8633.61	57.20	28715	8716	8532	8366	8182	8016	8625	8275	72	2500	100	6010	10	1	68890041	5938	37.97	1.43	12	0.21	227.00	6038.00	14400	20240123	-40.14	7250	20240805	18.90	14400	-40.14	20240123	7250	18.90	20240805	14400	-40.14	20240123	7250	18.90	20240805	4.10	N	192650	100	71 억	39405497	N	N	231	N	N
72	20241119	100915	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8750	400	2	4.79	931215070	108105	40.70	8280	8870	8280	10850	5850	8350	8613.99	57.20	24311	8716	8532	8366	8182	8016	8625	8275	72	2500	100	6010	10	1	68890041	6028	38.55	1.45	12	0.16	227.00	6038.00	14400	20240123	-39.24	7250	20240805	20.69	14400	-39.24	20240123	7250	20.69	20240805	14400	-39.24	20240123	7250	20.69	20240805	4.10	N	192650	100	71 억	39405497	N	N	231	N	N
73	20241119	090907	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8400	50	2	0.60	31026260	3706	1.40	8280	8400	8280	10850	5850	8350	8371.90	57.20	1784	8716	8532	8366	8182	8016	8625	8275	72	2500	100	6010	10	1	68890041	5787	37.00	1.39	12	0.01	227.00	6038.00	14400	20240123	-41.67	7250	20240805	15.86	14400	-41.67	20240123	7250	15.86	20240805	14400	-41.67	20240123	7250	15.86	20240805	4.10	N	192650	100	71 억	39405497	N	N	231	N	N
74	20241118	160840	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8350	90	2	1.09	2214958320	265631	149.62	8250	8550	8200	10730	5790	8260	8338.48	57.22	-11944	8686	8472	8236	8022	7786	8580	8130	72	2470	100	5940	10	1	68890041	5752	36.78	1.38	12	0.39	227.00	6038.00	14400	20240123	-42.01	7250	20240805	15.17	14400	-42.01	20240123	7250	15.17	20240805	14400	-42.01	20240123	7250	15.17	20240805	4.12	N	192650	100	71 억	39417030	N	N	227	N	N
75	20241118	150852	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8370	110	2	1.33	2150296990	257879	145.26	8250	8550	8200	10730	5790	8260	8338.40	57.22	-13150	8686	8472	8236	8022	7786	8580	8130	72	2470	100	5940	10	1	68890041	5766	36.87	1.39	12	0.37	227.00	6038.00	14400	20240123	-41.88	7250	20240805	15.45	14400	-41.88	20240123	7250	15.45	20240805	14400	-41.88	20240123	7250	15.45	20240805	4.12	N	192650	100	71 억	39417030	N	N	156	N	N
76	20241118	140853	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8330	70	2	0.85	1668700060	199991	112.65	8250	8550	8200	10730	5790	8260	8343.88	57.22	-25928	8686	8472	8236	8022	7786	8580	8130	72	2470	100	5940	10	1	68890041	5739	36.70	1.38	12	0.29	227.00	6038.00	14400	20240123	-42.15	7250	20240805	14.90	14400	-42.15	20240123	7250	14.90	20240805	14400	-42.15	20240123	7250	14.90	20240805	4.12	N	192650	100	71 억	39417030	N	N	156	N	N
77	20241118	130849	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8300	40	2	0.48	895579300	107240	60.41	8250	8550	8200	10730	5790	8260	8351.17	57.22	-9383	8686	8472	8236	8022	7786	8580	8130	72	2470	100	5940	10	1	68890041	5718	36.56	1.37	12	0.16	227.00	6038.00	14400	20240123	-42.36	7250	20240805	14.48	14400	-42.36	20240123	7250	14.48	20240805	14400	-42.36	20240123	7250	14.48	20240805	4.12	N	192650	100	71 억	39417030	N	N	156	N	N
78	20241118	120852	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8500	240	2	2.91	617775670	74030	41.70	8250	8500	8200	10730	5790	8260	8344.94	57.22	-11334	8686	8472	8236	8022	7786	8580	8130	72	2470	100	5940	10	1	68890041	5856	37.44	1.41	12	0.11	227.00	6038.00	14400	20240123	-40.97	7250	20240805	17.24	14400	-40.97	20240123	7250	17.24	20240805	14400	-40.97	20240123	7250	17.24	20240805	4.12	N	192650	100	71 억	39417030	N	N	156	N	N
79	20241118	110852	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8370	110	2	1.33	392482810	47222	26.60	8250	8370	8200	10730	5790	8260	8311.44	57.22	-8324	8686	8472	8236	8022	7786	8580	8130	72	2470	100	5940	10	1	68890041	5766	36.87	1.39	12	0.07	227.00	6038.00	14400	20240123	-41.88	7250	20240805	15.45	14400	-41.88	20240123	7250	15.45	20240805	14400	-41.88	20240123	7250	15.45	20240805	4.12	N	192650	100	71 억	39417030	N	N	156	N	N
80	20241118	100842	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8360	100	2	1.21	181320100	21859	12.31	8250	8360	8200	10730	5790	8260	8294.99	57.22	529	8686	8472	8236	8022	7786	8580	8130	72	2470	100	5940	10	1	68890041	5759	36.83	1.38	12	0.03	227.00	6038.00	14400	20240123	-41.94	7250	20240805	15.31	14400	-41.94	20240123	7250	15.31	20240805	14400	-41.94	20240123	7250	15.31	20240805	4.12	N	192650	100	71 억	39417030	N	N	156	N	N
81	20241118	090841	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8300	40	2	0.48	52086840	6314	3.56	8250	8300	8200	10730	5790	8260	8249.42	57.22	-119	8686	8472	8236	8022	7786	8580	8130	72	2470	100	5940	10	1	68890041	5718	36.56	1.37	12	0.01	227.00	6038.00	14400	20240123	-42.36	7250	20240805	14.48	14400	-42.36	20240123	7250	14.48	20240805	14400	-42.36	20240123	7250	14.48	20240805	4.12	N	192650	100	71 억	39417030	N	N	156	N	N
82	20241115	160911	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8260	60	2	0.73	1448024090	177001	72.02	8100	8450	8000	10660	5740	8200	8180.78	57.21	4999	8766	8482	8166	7882	7566	8625	8025	72	2460	100	5900	10	1	68890041	5690	36.39	1.37	12	0.26	227.00	6038.00	14400	20240123	-42.64	7250	20240805	13.93	14400	-42.64	20240123	7250	13.93	20240805	14400	-42.64	20240123	7250	13.93	20240805	4.20	N	192650	100	71 억	39411953	N	N	156	N	N
83	20241115	150937	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8260	60	2	0.73	1343740010	164377	66.89	8100	8450	8000	10660	5740	8200	8174.74	57.21	8165	8766	8482	8166	7882	7566	8625	8025	72	2460	100	5900	10	1	68890041	5690	36.39	1.37	12	0.24	227.00	6038.00	14400	20240123	-42.64	7250	20240805	13.93	14400	-42.64	20240123	7250	13.93	20240805	14400	-42.64	20240123	7250	13.93	20240805	4.20	N	192650	100	71 억	39411953	N	N	132	N	N
84	20241115	140927	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8340	140	2	1.71	1068551090	131239	53.40	8100	8350	8000	10660	5740	8200	8142.02	57.21	4239	8766	8482	8166	7882	7566	8625	8025	72	2460	100	5900	10	1	68890041	5745	36.74	1.38	12	0.19	227.00	6038.00	14400	20240123	-42.08	7250	20240805	15.03	14400	-42.08	20240123	7250	15.03	20240805	14400	-42.08	20240123	7250	15.03	20240805	4.20	N	192650	100	71 억	39411953	N	N	132	N	N
85	20241115	130928	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8270	70	2	0.85	957312650	117866	47.96	8100	8300	8000	10660	5740	8200	8122.04	57.21	-2448	8766	8482	8166	7882	7566	8625	8025	72	2460	100	5900	10	1	68890041	5697	36.43	1.37	12	0.17	227.00	6038.00	14400	20240123	-42.57	7250	20240805	14.07	14400	-42.57	20240123	7250	14.07	20240805	14400	-42.57	20240123	7250	14.07	20240805	4.20	N	192650	100	71 억	39411953	N	N	132	N	N
86	20241115	120931	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8230	30	2	0.37	770157760	95150	38.72	8100	8240	8000	10660	5740	8200	8094.14	57.21	-7411	8766	8482	8166	7882	7566	8625	8025	72	2460	100	5900	10	1	68890041	5670	36.26	1.36	12	0.14	227.00	6038.00	14400	20240123	-42.85	7250	20240805	13.52	14400	-42.85	20240123	7250	13.52	20240805	14400	-42.85	20240123	7250	13.52	20240805	4.20	N	192650	100	71 억	39411953	N	N	132	N	N
87	20241115	110907	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8180	-20	5	-0.24	671702870	83139	33.83	8100	8200	8000	10660	5740	8200	8079.28	57.21	-3674	8766	8482	8166	7882	7566	8625	8025	72	2460	100	5900	10	1	68890041	5635	36.04	1.35	12	0.12	227.00	6038.00	14400	20240123	-43.19	7250	20240805	12.83	14400	-43.19	20240123	7250	12.83	20240805	14400	-43.19	20240123	7250	12.83	20240805	4.20	N	192650	100	71 억	39411953	N	N	132	N	N
88	20241115	100907	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8060	-140	5	-1.71	463943970	57524	23.41	8100	8200	8000	10660	5740	8200	8065.22	57.21	-10367	8766	8482	8166	7882	7566	8625	8025	72	2460	100	5900	10	1	68890041	5553	35.51	1.33	12	0.08	227.00	6038.00	14400	20240123	-44.03	7250	20240805	11.17	14400	-44.03	20240123	7250	11.17	20240805	14400	-44.03	20240123	7250	11.17	20240805	4.20	N	192650	100	71 억	39411953	N	N	132	N	N
89	20241115	090829	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8130	-70	5	-0.85	58295040	7197	2.93	8100	8200	8080	10660	5740	8200	8099.91	57.21	715	8766	8482	8166	7882	7566	8625	8025	72	2460	100	5900	10	1	68890041	5601	35.81	1.35	12	0.01	227.00	6038.00	14400	20240123	-43.54	7250	20240805	12.14	14400	-43.54	20240123	7250	12.14	20240805	14400	-43.54	20240123	7250	12.14	20240805	4.20	N	192650	100	71 억	39411953	N	N	132	N	N
90	20241114	160901	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8120	150	2	1.88	1884034050	229979	106.22	7880	8450	7850	10360	5580	7970	8192.20	57.20	7464	8570	8270	8040	7740	7510	8155	7625	72	2390	100	5730	10	1	68890041	5594	35.77	1.34	12	0.33	227.00	6038.00	14400	20240123	-43.61	7250	20240805	12.00	14400	-43.61	20240123	7250	12.00	20240805	14400	-43.61	20240123	7250	12.00	20240805	4.17	N	192650	100	71 억	39402819	N	N	83	N	N
91	20241114	150907	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8340	370	2	4.64	1325400550	162693	75.14	7880	8360	7850	10360	5580	7970	8146.64	57.20	467	8570	8270	8040	7740	7510	8155	7625	72	2390	100	5730	10	1	68890041	5745	36.74	1.38	12	0.24	227.00	6038.00	14400	20240123	-42.08	7250	20240805	15.03	14400	-42.08	20240123	7250	15.03	20240805	14400	-42.08	20240123	7250	15.03	20240805	4.17	N	192650	100	71 억	39402819	N	N	83	N	N
92	20241114	140900	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8330	360	2	4.52	1109072750	136677	63.13	7880	8360	7850	10360	5580	7970	8114.55	57.20	773	8570	8270	8040	7740	7510	8155	7625	72	2390	100	5730	10	1	68890041	5739	36.70	1.38	12	0.20	227.00	6038.00	14400	20240123	-42.15	7250	20240805	14.90	14400	-42.15	20240123	7250	14.90	20240805	14400	-42.15	20240123	7250	14.90	20240805	4.17	N	192650	100	71 억	39402819	N	N	83	N	N
93	20241114	130901	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8230	260	2	3.26	843464230	104624	48.32	7880	8320	7850	10360	5580	7970	8061.86	57.20	-6286	8570	8270	8040	7740	7510	8155	7625	72	2390	100	5730	10	1	68890041	5670	36.26	1.36	12	0.15	227.00	6038.00	14400	20240123	-42.85	7250	20240805	13.52	14400	-42.85	20240123	7250	13.52	20240805	14400	-42.85	20240123	7250	13.52	20240805	4.17	N	192650	100	71 억	39402819	N	N	83	N	N
94	20241114	120859	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8290	320	2	4.02	697804530	86888	40.13	7880	8320	7850	10360	5580	7970	8031.08	57.20	-5555	8570	8270	8040	7740	7510	8155	7625	72	2390	100	5730	10	1	68890041	5711	36.52	1.37	12	0.13	227.00	6038.00	14400	20240123	-42.43	7250	20240805	14.34	14400	-42.43	20240123	7250	14.34	20240805	14400	-42.43	20240123	7250	14.34	20240805	4.17	N	192650	100	71 억	39402819	N	N	83	N	N
95	20241114	110858	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8030	60	2	0.75	257324230	32377	14.95	7880	8080	7850	10360	5580	7970	7947.75	57.20	-5707	8570	8270	8040	7740	7510	8155	7625	72	2390	100	5730	10	1	68890041	5532	35.37	1.33	12	0.05	227.00	6038.00	14400	20240123	-44.24	7250	20240805	10.76	14400	-44.24	20240123	7250	10.76	20240805	14400	-44.24	20240123	7250	10.76	20240805	4.17	N	192650	100	71 억	39402819	N	N	83	N	N
96	20241114	100918	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7910	-60	5	-0.75	86255010	10908	5.04	7880	8010	7850	10360	5580	7970	7907.50	57.20	1356	8570	8270	8040	7740	7510	8155	7625	72	2390	100	5730	10	1	68890041	5449	34.85	1.31	12	0.02	227.00	6038.00	14400	20240123	-45.07	7250	20240805	9.10	14400	-45.07	20240123	7250	9.10	20240805	14400	-45.07	20240123	7250	9.10	20240805	4.17	N	192650	100	71 억	39402819	N	N	83	N	N
97	20241114	090853	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7970	0	3	0.00	0	0	0.00	0	0	0	10360	5580	7970	0.00	57.20	0	8570	8270	8040	7740	7510	8155	7625	72	2390	100	5730	10	1	68890041	5491	35.11	1.32	12	0.00	227.00	6038.00	14400	20240123	-44.65	7250	20240805	9.93	14400	-44.65	20240123	7250	9.93	20240805	14400	-44.65	20240123	7250	9.93	20240805	4.17	N	192650	100	71 억	39402819	N	N	83	N	N
98	20241112	160829	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8210	-60	5	-0.73	4396360130	546248	422.55	8270	8420	7700	10750	5790	8270	8048.12	57.32	-87059	8776	8522	8396	8142	8016	8460	8080	72	2480	100	5950	10	1	68890041	5656	36.17	1.36	12	0.79	227.00	6038.00	14400	20240123	-42.99	7250	20240805	13.24	14400	-42.99	20240123	7250	13.24	20240805	14400	-42.99	20240123	7250	13.24	20240805	4.22	N	192650	100	71 억	39487621	N	N	150	N	N
99	20241112	150837	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8360	90	2	1.09	4134862290	514602	398.07	8270	8420	7700	10750	5790	8270	8035.07	57.32	-74607	8776	8522	8396	8142	8016	8460	8080	72	2480	100	5950	10	1	68890041	5759	36.83	1.38	12	0.75	227.00	6038.00	14400	20240123	-41.94	7250	20240805	15.31	14400	-41.94	20240123	7250	15.31	20240805	14400	-41.94	20240123	7250	15.31	20240805	4.22	N	192650	100	71 억	39487621	N	N	72	N	N
100	20241112	140841	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7710	-560	5	-6.77	2206353700	278753	215.63	8270	8390	7700	10750	5790	8270	7915.09	57.32	-13326	8776	8522	8396	8142	8016	8460	8080	72	2480	100	5950	10	1	68890041	5311	33.96	1.28	12	0.40	227.00	6038.00	14400	20240123	-46.46	7250	20240805	6.34	14400	-46.46	20240123	7250	6.34	20240805	14400	-46.46	20240123	7250	6.34	20240805	4.22	N	192650	100	71 억	39487621	N	N	72	N	N
101	20241112	130839	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7980	-290	5	-3.51	1497317510	187532	145.07	8270	8390	7850	10750	5790	8270	7984.33	57.32	-4924	8776	8522	8396	8142	8016	8460	8080	72	2480	100	5950	10	1	68890041	5497	35.15	1.32	12	0.27	227.00	6038.00	14400	20240123	-44.58	7250	20240805	10.07	14400	-44.58	20240123	7250	10.07	20240805	14400	-44.58	20240123	7250	10.07	20240805	4.22	N	192650	100	71 억	39487621	N	N	72	N	N
102	20241112	120837	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7890	-380	5	-4.59	1285721690	160737	124.34	8270	8390	7850	10750	5790	8270	7998.92	57.32	-5584	8776	8522	8396	8142	8016	8460	8080	72	2480	100	5950	10	1	68890041	5435	34.76	1.31	12	0.23	227.00	6038.00	14400	20240123	-45.21	7250	20240805	8.83	14400	-45.21	20240123	7250	8.83	20240805	14400	-45.21	20240123	7250	8.83	20240805	4.22	N	192650	100	71 억	39487621	N	N	72	N	N
103	20241112	110836	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7990	-280	5	-3.39	920116420	114457	88.54	8270	8390	7950	10750	5790	8270	8038.97	57.32	-820	8776	8522	8396	8142	8016	8460	8080	72	2480	100	5950	10	1	68890041	5504	35.20	1.32	12	0.17	227.00	6038.00	14400	20240123	-44.51	7250	20240805	10.21	14400	-44.51	20240123	7250	10.21	20240805	14400	-44.51	20240123	7250	10.21	20240805	4.22	N	192650	100	71 억	39487621	N	N	72	N	N
104	20241112	100834	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7990	-280	5	-3.39	543058130	67257	52.03	8270	8390	7960	10750	5790	8270	8074.37	57.32	-1140	8776	8522	8396	8142	8016	8460	8080	72	2480	100	5950	10	1	68890041	5504	35.20	1.32	12	0.10	227.00	6038.00	14400	20240123	-44.51	7250	20240805	10.21	14400	-44.51	20240123	7250	10.21	20240805	14400	-44.51	20240123	7250	10.21	20240805	4.22	N	192650	100	71 억	39487621	N	N	72	N	N
105	20241112	090833	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8230	-40	5	-0.48	73882070	8948	6.92	8270	8390	8200	10750	5790	8270	8256.82	57.32	-1869	8776	8522	8396	8142	8016	8460	8080	72	2480	100	5950	10	1	68890041	5670	36.26	1.36	12	0.01	227.00	6038.00	14400	20240123	-42.85	7250	20240805	13.52	14400	-42.85	20240123	7250	13.52	20240805	14400	-42.85	20240123	7250	13.52	20240805	4.22	N	192650	100	71 억	39487621	N	N	72	N	N
106	20241111	160827	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8270	-350	5	-4.06	1077210920	128410	184.36	8650	8650	8270	11200	6040	8620	8389.46	57.33	-31922	8826	8722	8616	8512	8406	8775	8565	72	2580	100	6200	10	1	68890041	5697	36.43	1.37	12	0.19	227.00	6038.00	14400	20240123	-42.57	7250	20240805	14.07	14400	-42.57	20240123	7250	14.07	20240805	14400	-42.57	20240123	7250	14.07	20240805	4.21	N	192650	100	71 억	39496346	N	N	72	N	N
107	20241111	150851	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8290	-330	5	-3.83	999128130	118980	170.82	8650	8650	8270	11200	6040	8620	8397.45	57.33	-30333	8826	8722	8616	8512	8406	8775	8565	72	2580	100	6200	10	1	68890041	5711	36.52	1.37	12	0.17	227.00	6038.00	14400	20240123	-42.43	7250	20240805	14.34	14400	-42.43	20240123	7250	14.34	20240805	14400	-42.43	20240123	7250	14.34	20240805	4.21	N	192650	100	71 억	39496346	N	N	146	N	N
108	20241111	140840	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8340	-280	5	-3.25	758887030	90078	129.32	8650	8650	8330	11200	6040	8620	8424.78	57.33	-19070	8826	8722	8616	8512	8406	8775	8565	72	2580	100	6200	10	1	68890041	5745	36.74	1.38	12	0.13	227.00	6038.00	14400	20240123	-42.08	7250	20240805	15.03	14400	-42.08	20240123	7250	15.03	20240805	14400	-42.08	20240123	7250	15.03	20240805	4.21	N	192650	100	71 억	39496346	N	N	146	N	N
109	20241111	130837	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8350	-270	5	-3.13	555490220	65736	94.38	8650	8650	8350	11200	6040	8620	8450.32	57.33	-11921	8826	8722	8616	8512	8406	8775	8565	72	2580	100	6200	10	1	68890041	5752	36.78	1.38	12	0.10	227.00	6038.00	14400	20240123	-42.01	7250	20240805	15.17	14400	-42.01	20240123	7250	15.17	20240805	14400	-42.01	20240123	7250	15.17	20240805	4.21	N	192650	100	71 억	39496346	N	N	146	N	N
110	20241111	120835	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8440	-180	5	-2.09	418511390	49419	70.95	8650	8650	8400	11200	6040	8620	8468.63	57.33	-10710	8826	8722	8616	8512	8406	8775	8565	72	2580	100	6200	10	1	68890041	5814	37.18	1.40	12	0.07	227.00	6038.00	14400	20240123	-41.39	7250	20240805	16.41	14400	-41.39	20240123	7250	16.41	20240805	14400	-41.39	20240123	7250	16.41	20240805	4.21	N	192650	100	71 억	39496346	N	N	146	N	N
111	20241111	110832	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8490	-130	5	-1.51	344252390	40632	58.33	8650	8650	8400	11200	6040	8620	8472.45	57.33	-9044	8826	8722	8616	8512	8406	8775	8565	72	2580	100	6200	10	1	68890041	5849	37.40	1.41	12	0.06	227.00	6038.00	14400	20240123	-41.04	7250	20240805	17.10	14400	-41.04	20240123	7250	17.10	20240805	14400	-41.04	20240123	7250	17.10	20240805	4.21	N	192650	100	71 억	39496346	N	N	146	N	N
112	20241111	100827	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8460	-160	5	-1.86	200332380	23599	33.88	8650	8650	8420	11200	6040	8620	8489.02	57.33	-6121	8826	8722	8616	8512	8406	8775	8565	72	2580	100	6200	10	1	68890041	5828	37.27	1.40	12	0.03	227.00	6038.00	14400	20240123	-41.25	7250	20240805	16.69	14400	-41.25	20240123	7250	16.69	20240805	14400	-41.25	20240123	7250	16.69	20240805	4.21	N	192650	100	71 억	39496346	N	N	146	N	N
113	20241111	090824	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8560	-60	5	-0.70	44334590	5169	7.42	8650	8650	8520	11200	6040	8620	8577.01	57.33	-1866	8826	8722	8616	8512	8406	8775	8565	72	2580	100	6200	10	1	68890041	5897	37.71	1.42	12	0.01	227.00	6038.00	14400	20240123	-40.56	7250	20240805	18.07	14400	-40.56	20240123	7250	18.07	20240805	14400	-40.56	20240123	7250	18.07	20240805	4.21	N	192650	100	71 억	39496346	N	N	146	N	N
114	20241108	160820	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8620	50	2	0.58	600565720	69636	107.40	8520	8720	8510	11140	6000	8570	8624.36	57.34	-3271	8776	8672	8556	8452	8336	8615	8395	72	2570	100	6170	10	1	68890041	5938	37.97	1.43	12	0.10	227.00	6038.00	14400	20240123	-40.14	7250	20240805	18.90	14400	-40.14	20240123	7250	18.90	20240805	14400	-40.14	20240123	7250	18.90	20240805	4.18	N	192650	100	71 억	39501845	N	N	146	N	N
115	20241108	150828	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8590	20	2	0.23	564017810	65397	100.87	8520	8720	8510	11140	6000	8570	8624.52	57.34	-2049	8776	8672	8556	8452	8336	8615	8395	72	2570	100	6170	10	1	68890041	5918	37.84	1.42	12	0.09	227.00	6038.00	14400	20240123	-40.35	7250	20240805	18.48	14400	-40.35	20240123	7250	18.48	20240805	14400	-40.35	20240123	7250	18.48	20240805	4.18	N	192650	100	71 억	39501845	N	N	95	N	N
116	20241108	140826	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8560	-10	5	-0.12	401017640	46440	71.63	8520	8720	8520	11140	6000	8570	8635.18	57.34	-75	8776	8672	8556	8452	8336	8615	8395	72	2570	100	6170	10	1	68890041	5897	37.71	1.42	12	0.07	227.00	6038.00	14400	20240123	-40.56	7250	20240805	18.07	14400	-40.56	20240123	7250	18.07	20240805	14400	-40.56	20240123	7250	18.07	20240805	4.18	N	192650	100	71 억	39501845	N	N	95	N	N
117	20241108	130829	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8600	30	2	0.35	354739620	41042	63.30	8520	8720	8520	11140	6000	8570	8643.33	57.34	1846	8776	8672	8556	8452	8336	8615	8395	72	2570	100	6170	10	1	68890041	5925	37.89	1.42	12	0.06	227.00	6038.00	14400	20240123	-40.28	7250	20240805	18.62	14400	-40.28	20240123	7250	18.62	20240805	14400	-40.28	20240123	7250	18.62	20240805	4.18	N	192650	100	71 억	39501845	N	N	95	N	N
118	20241108	120827	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8640	70	2	0.82	311216840	35988	55.51	8520	8720	8520	11140	6000	8570	8647.79	57.34	2167	8776	8672	8556	8452	8336	8615	8395	72	2570	100	6170	10	1	68890041	5952	38.06	1.43	12	0.05	227.00	6038.00	14400	20240123	-40.00	7250	20240805	19.17	14400	-40.00	20240123	7250	19.17	20240805	14400	-40.00	20240123	7250	19.17	20240805	4.18	N	192650	100	71 억	39501845	N	N	95	N	N
119	20241108	110826	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8700	130	2	1.52	254583540	29448	45.42	8520	8720	8520	11140	6000	8570	8645.19	57.34	2370	8776	8672	8556	8452	8336	8615	8395	72	2570	100	6170	10	1	68890041	5993	38.33	1.44	12	0.04	227.00	6038.00	14400	20240123	-39.58	7250	20240805	20.00	14400	-39.58	20240123	7250	20.00	20240805	14400	-39.58	20240123	7250	20.00	20240805	4.18	N	192650	100	71 억	39501845	N	N	95	N	N
120	20241108	100837	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8680	110	2	1.28	203071130	23520	36.28	8520	8700	8520	11140	6000	8570	8633.98	57.34	2388	8776	8672	8556	8452	8336	8615	8395	72	2570	100	6170	10	1	68890041	5980	38.24	1.44	12	0.03	227.00	6038.00	14400	20240123	-39.72	7250	20240805	19.72	14400	-39.72	20240123	7250	19.72	20240805	14400	-39.72	20240123	7250	19.72	20240805	4.18	N	192650	100	71 억	39501845	N	N	95	N	N
121	20241108	090821	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8650	80	2	0.93	76521380	8915	13.75	8520	8660	8520	11140	6000	8570	8583.44	57.34	2980	8776	8672	8556	8452	8336	8615	8395	72	2570	100	6170	10	1	68890041	5959	38.11	1.43	12	0.01	227.00	6038.00	14400	20240123	-39.93	7250	20240805	19.31	14400	-39.93	20240123	7250	19.31	20240805	14400	-39.93	20240123	7250	19.31	20240805	4.18	N	192650	100	71 억	39501845	N	N	95	N	N
122	20241107	160821	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8570	-20	5	-0.23	548641520	64079	36.95	8600	8660	8440	11160	6020	8590	8561.95	57.38	-20825	9163	8876	8713	8426	8263	8795	8345	72	2570	100	6180	10	1	68890041	5904	37.75	1.42	12	0.09	227.00	6038.00	14400	20240123	-40.49	7250	20240805	18.21	14400	-40.49	20240123	7250	18.21	20240805	14400	-40.49	20240123	7250	18.21	20240805	4.15	N	192650	100	71 억	39526019	N	N	95	N	N
123	20241107	150825	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8580	-10	5	-0.12	480484280	56117	32.36	8600	8660	8440	11160	6020	8590	8562.19	57.38	-21511	9163	8876	8713	8426	8263	8795	8345	72	2570	100	6180	10	1	68890041	5911	37.80	1.42	12	0.08	227.00	6038.00	14400	20240123	-40.42	7250	20240805	18.34	14400	-40.42	20240123	7250	18.34	20240805	14400	-40.42	20240123	7250	18.34	20240805	4.15	N	192650	100	71 억	39526019	N	N	5005	N	N
124	20241107	140827	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8600	10	2	0.12	355655650	41569	23.97	8600	8660	8440	11160	6020	8590	8555.79	57.38	-11763	9163	8876	8713	8426	8263	8795	8345	72	2570	100	6180	10	1	68890041	5925	37.89	1.42	12	0.06	227.00	6038.00	14400	20240123	-40.28	7250	20240805	18.62	14400	-40.28	20240123	7250	18.62	20240805	14400	-40.28	20240123	7250	18.62	20240805	4.15	N	192650	100	71 억	39526019	N	N	5005	N	N
125	20241107	130828	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8610	20	2	0.23	286789900	33565	19.36	8600	8660	8440	11160	6020	8590	8544.31	57.38	-11334	9163	8876	8713	8426	8263	8795	8345	72	2570	100	6180	10	1	68890041	5931	37.93	1.43	12	0.05	227.00	6038.00	14400	20240123	-40.21	7250	20240805	18.76	14400	-40.21	20240123	7250	18.76	20240805	14400	-40.21	20240123	7250	18.76	20240805	4.15	N	192650	100	71 억	39526019	N	N	5005	N	N
126	20241107	120824	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8570	-20	5	-0.23	241005540	28244	16.29	8600	8660	8440	11160	6020	8590	8532.98	57.38	-11222	9163	8876	8713	8426	8263	8795	8345	72	2570	100	6180	10	1	68890041	5904	37.75	1.42	12	0.04	227.00	6038.00	14400	20240123	-40.49	7250	20240805	18.21	14400	-40.49	20240123	7250	18.21	20240805	14400	-40.49	20240123	7250	18.21	20240805	4.15	N	192650	100	71 억	39526019	N	N	5005	N	N
127	20241107	110822	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8520	-70	5	-0.81	224432420	26306	15.17	8600	8660	8440	11160	6020	8590	8531.61	57.38	-11414	9163	8876	8713	8426	8263	8795	8345	72	2570	100	6180	10	1	68890041	5869	37.53	1.41	12	0.04	227.00	6038.00	14400	20240123	-40.83	7250	20240805	17.52	14400	-40.83	20240123	7250	17.52	20240805	14400	-40.83	20240123	7250	17.52	20240805	4.15	N	192650	100	71 억	39526019	N	N	5005	N	N
128	20241107	100822	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8520	-70	5	-0.81	162686170	19021	10.97	8600	8660	8470	11160	6020	8590	8552.98	57.38	-8453	9163	8876	8713	8426	8263	8795	8345	72	2570	100	6180	10	1	68890041	5869	37.53	1.41	12	0.03	227.00	6038.00	14400	20240123	-40.83	7250	20240805	17.52	14400	-40.83	20240123	7250	17.52	20240805	14400	-40.83	20240123	7250	17.52	20240805	4.15	N	192650	100	71 억	39526019	N	N	5005	N	N
129	20241107	090822	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8580	-10	5	-0.12	51672390	6014	3.47	8600	8660	8530	11160	6020	8590	8592.02	57.38	-4873	9163	8876	8713	8426	8263	8795	8345	72	2570	100	6180	10	1	68890041	5911	37.80	1.42	12	0.01	227.00	6038.00	14400	20240123	-40.42	7250	20240805	18.34	14400	-40.42	20240123	7250	18.34	20240805	14400	-40.42	20240123	7250	18.34	20240805	4.15	N	192650	100	71 억	39526019	N	N	5005	N	N
130	20241106	160828	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8590	-200	5	-2.28	1518355120	173180	168.82	8790	9000	8550	11420	6160	8790	8767.70	57.35	1837	9043	8916	8763	8636	8483	8980	8700	72	2630	100	6320	10	1	68890041	5918	37.84	1.42	12	0.25	227.00	6038.00	14400	20240123	-40.35	7250	20240805	18.48	14400	-40.35	20240123	7250	18.48	20240805	14400	-40.35	20240123	7250	18.48	20240805	4.17	N	192650	100	71 억	39509204	N	N	5005	N	N
131	20241106	150854	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8570	-220	5	-2.50	1426287490	162448	158.35	8790	9000	8550	11420	6160	8790	8779.96	57.35	1041	9043	8916	8763	8636	8483	8980	8700	72	2630	100	6320	10	1	68890041	5904	37.75	1.42	12	0.24	227.00	6038.00	14400	20240123	-40.49	7250	20240805	18.21	14400	-40.49	20240123	7250	18.21	20240805	14400	-40.49	20240123	7250	18.21	20240805	4.17	N	192650	100	71 억	39509204	N	N	47	N	N
132	20241106	140846	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8680	-110	5	-1.25	1148195010	130158	126.88	8790	9000	8600	11420	6160	8790	8821.55	57.35	11790	9043	8916	8763	8636	8483	8980	8700	72	2630	100	6320	10	1	68890041	5980	38.24	1.44	12	0.19	227.00	6038.00	14400	20240123	-39.72	7250	20240805	19.72	14400	-39.72	20240123	7250	19.72	20240805	14400	-39.72	20240123	7250	19.72	20240805	4.17	N	192650	100	71 억	39509204	N	N	47	N	N
133	20241106	130857	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8740	-50	5	-0.57	920231540	103885	101.27	8790	9000	8600	11420	6160	8790	8858.18	57.35	5032	9043	8916	8763	8636	8483	8980	8700	72	2630	100	6320	10	1	68890041	6021	38.50	1.45	12	0.15	227.00	6038.00	14400	20240123	-39.31	7250	20240805	20.55	14400	-39.31	20240123	7250	20.55	20240805	14400	-39.31	20240123	7250	20.55	20240805	4.17	N	192650	100	71 억	39509204	N	N	47	N	N
134	20241106	120828	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8750	-40	5	-0.46	745675740	83829	81.72	8790	9000	8730	11420	6160	8790	8895.20	57.35	4047	9043	8916	8763	8636	8483	8980	8700	72	2630	100	6320	10	1	68890041	6028	38.55	1.45	12	0.12	227.00	6038.00	14400	20240123	-39.24	7250	20240805	20.69	14400	-39.24	20240123	7250	20.69	20240805	14400	-39.24	20240123	7250	20.69	20240805	4.17	N	192650	100	71 억	39509204	N	N	47	N	N
135	20241106	110830	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8870	80	2	0.91	663276540	74477	72.60	8790	9000	8730	11420	6160	8790	8905.79	57.35	7987	9043	8916	8763	8636	8483	8980	8700	72	2630	100	6320	10	1	68890041	6111	39.07	1.47	12	0.11	227.00	6038.00	14400	20240123	-38.40	7250	20240805	22.34	14400	-38.40	20240123	7250	22.34	20240805	14400	-38.40	20240123	7250	22.34	20240805	4.17	N	192650	100	71 억	39509204	N	N	47	N	N
136	20241106	100838	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8860	70	2	0.80	181823780	20545	20.03	8790	8900	8730	11420	6160	8790	8850.03	57.35	-3810	9043	8916	8763	8636	8483	8980	8700	72	2630	100	6320	10	1	68890041	6104	39.03	1.47	12	0.03	227.00	6038.00	14400	20240123	-38.47	7250	20240805	22.21	14400	-38.47	20240123	7250	22.21	20240805	14400	-38.47	20240123	7250	22.21	20240805	4.17	N	192650	100	71 억	39509204	N	N	47	N	N
137	20241106	090830	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8790	0	3	0.00	8214540	935	0.91	8790	8830	8730	11420	6160	8790	8785.60	57.35	-553	9043	8916	8763	8636	8483	8980	8700	72	2630	100	6320	10	1	68890041	6055	38.72	1.46	12	0.00	227.00	6038.00	14400	20240123	-38.96	7250	20240805	21.24	14400	-38.96	20240123	7250	21.24	20240805	14400	-38.96	20240123	7250	21.24	20240805	4.17	N	192650	100	71 억	39509204	N	N	47	N	N
138	20241105	160806	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8790	50	2	0.57	898618250	102374	118.60	8630	8890	8610	11360	6120	8740	8777.72	57.36	7646	8953	8846	8633	8526	8313	8900	8580	72	2620	100	6290	10	1	68890041	6055	38.72	1.46	12	0.15	227.00	6038.00	14400	20240123	-38.96	7250	20240805	21.24	14400	-38.96	20240123	7250	21.24	20240805	14400	-38.96	20240123	7250	21.24	20240805	4.20	N	192650	100	71 억	39513862	N	N	47	N	N
139	20241105	150824	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8820	80	2	0.92	793768230	90448	104.78	8630	8890	8610	11360	6120	8740	8775.96	57.36	7340	8953	8846	8633	8526	8313	8900	8580	72	2620	100	6290	10	1	68890041	6076	38.85	1.46	12	0.13	227.00	6038.00	14400	20240123	-38.75	7250	20240805	21.66	14400	-38.75	20240123	7250	21.66	20240805	14400	-38.75	20240123	7250	21.66	20240805	4.20	N	192650	100	71 억	39513862	N	N	23	N	N
140	20241105	140819	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8830	90	2	1.03	566517010	64763	75.03	8630	8850	8610	11360	6120	8740	8747.54	57.36	8042	8953	8846	8633	8526	8313	8900	8580	72	2620	100	6290	10	1	68890041	6083	38.90	1.46	12	0.09	227.00	6038.00	14400	20240123	-38.68	7250	20240805	21.79	14400	-38.68	20240123	7250	21.79	20240805	14400	-38.68	20240123	7250	21.79	20240805	4.20	N	192650	100	71 억	39513862	N	N	23	N	N
141	20241105	130824	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8800	60	2	0.69	419625600	48119	55.75	8630	8830	8610	11360	6120	8740	8720.58	57.36	10824	8953	8846	8633	8526	8313	8900	8580	72	2620	100	6290	10	1	68890041	6062	38.77	1.46	12	0.07	227.00	6038.00	14400	20240123	-38.89	7250	20240805	21.38	14400	-38.89	20240123	7250	21.38	20240805	14400	-38.89	20240123	7250	21.38	20240805	4.20	N	192650	100	71 억	39513862	N	N	23	N	N
142	20241105	120817	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8800	60	2	0.69	288476160	33204	38.47	8630	8830	8610	11360	6120	8740	8687.99	57.36	8336	8953	8846	8633	8526	8313	8900	8580	72	2620	100	6290	10	1	68890041	6062	38.77	1.46	12	0.05	227.00	6038.00	14400	20240123	-38.89	7250	20240805	21.38	14400	-38.89	20240123	7250	21.38	20240805	14400	-38.89	20240123	7250	21.38	20240805	4.20	N	192650	100	71 억	39513862	N	N	23	N	N
143	20241105	110806	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8710	-30	5	-0.34	210328000	24291	28.14	8630	8730	8610	11360	6120	8740	8658.68	57.36	8644	8953	8846	8633	8526	8313	8900	8580	72	2620	100	6290	10	1	68890041	6000	38.37	1.44	12	0.04	227.00	6038.00	14400	20240123	-39.51	7250	20240805	20.14	14400	-39.51	20240123	7250	20.14	20240805	14400	-39.51	20240123	7250	20.14	20240805	4.20	N	192650	100	71 억	39513862	N	N	23	N	N
144	20241105	100814	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8680	-60	5	-0.69	131038730	15152	17.55	8630	8700	8610	11360	6120	8740	8648.28	57.36	4806	8953	8846	8633	8526	8313	8900	8580	72	2620	100	6290	10	1	68890041	5980	38.24	1.44	12	0.02	227.00	6038.00	14400	20240123	-39.72	7250	20240805	19.72	14400	-39.72	20240123	7250	19.72	20240805	14400	-39.72	20240123	7250	19.72	20240805	4.20	N	192650	100	71 억	39513862	N	N	23	N	N
145	20241105	090811	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8650	-90	5	-1.03	52959480	6135	7.11	8630	8700	8610	11360	6120	8740	8632.35	57.36	2225	8953	8846	8633	8526	8313	8900	8580	72	2620	100	6290	10	1	68890041	5959	38.11	1.43	12	0.01	227.00	6038.00	14400	20240123	-39.93	7250	20240805	19.31	14400	-39.93	20240123	7250	19.31	20240805	14400	-39.93	20240123	7250	19.31	20240805	4.20	N	192650	100	71 억	39513862	N	N	23	N	N
146	20241104	160807	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8740	240	2	2.82	732675070	85325	101.83	8430	8740	8420	11050	5950	8500	8586.50	57.35	7679	8713	8606	8453	8346	8193	8660	8400	72	2550	100	6120	10	1	68890041	6021	38.50	1.45	12	0.12	227.00	6038.00	14400	20240123	-39.31	7250	20240805	20.55	14400	-39.31	20240123	7250	20.55	20240805	14400	-39.31	20240123	7250	20.55	20240805	4.21	N	192650	100	71 억	39509538	N	N	23	N	N
147	20241104	150820	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8730	230	2	2.71	657176550	76669	91.50	8430	8730	8420	11050	5950	8500	8571.61	57.35	10175	8713	8606	8453	8346	8193	8660	8400	72	2550	100	6120	10	1	68890041	6014	38.46	1.45	12	0.11	227.00	6038.00	14400	20240123	-39.38	7250	20240805	20.41	14400	-39.38	20240123	7250	20.41	20240805	14400	-39.38	20240123	7250	20.41	20240805	4.21	N	192650	100	71 억	39509538	N	N	21	N	N
148	20241104	140808	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8580	80	2	0.94	378469780	44504	53.11	8430	8580	8420	11050	5950	8500	8504.17	57.35	9634	8713	8606	8453	8346	8193	8660	8400	72	2550	100	6120	10	1	68890041	5911	37.80	1.42	12	0.06	227.00	6038.00	14400	20240123	-40.42	7250	20240805	18.34	14400	-40.42	20240123	7250	18.34	20240805	14400	-40.42	20240123	7250	18.34	20240805	4.21	N	192650	100	71 억	39509538	N	N	21	N	N
149	20241104	130749	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8540	40	2	0.47	247842150	29182	34.83	8430	8550	8420	11050	5950	8500	8492.98	57.35	4124	8713	8606	8453	8346	8193	8660	8400	72	2550	100	6120	10	1	68890041	5883	37.62	1.41	12	0.04	227.00	6038.00	14400	20240123	-40.69	7250	20240805	17.79	14400	-40.69	20240123	7250	17.79	20240805	14400	-40.69	20240123	7250	17.79	20240805	4.21	N	192650	100	71 억	39509538	N	N	21	N	N
150	20241104	120757	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8530	30	2	0.35	224857150	26485	31.61	8430	8550	8420	11050	5950	8500	8489.98	57.35	4527	8713	8606	8453	8346	8193	8660	8400	72	2550	100	6120	10	1	68890041	5876	37.58	1.41	12	0.04	227.00	6038.00	14400	20240123	-40.76	7250	20240805	17.66	14400	-40.76	20240123	7250	17.66	20240805	14400	-40.76	20240123	7250	17.66	20240805	4.21	N	192650	100	71 억	39509538	N	N	21	N	N
151	20241104	110751	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8510	10	2	0.12	167985750	19793	23.62	8430	8550	8420	11050	5950	8500	8487.13	57.35	2775	8713	8606	8453	8346	8193	8660	8400	72	2550	100	6120	10	1	68890041	5863	37.49	1.41	12	0.03	227.00	6038.00	14400	20240123	-40.90	7250	20240805	17.38	14400	-40.90	20240123	7250	17.38	20240805	14400	-40.90	20240123	7250	17.38	20240805	4.21	N	192650	100	71 억	39509538	N	N	21	N	N
152	20241104	100743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8530	30	2	0.35	76428850	9038	10.79	8430	8550	8420	11050	5950	8500	8456.39	57.35	1313	8713	8606	8453	8346	8193	8660	8400	72	2550	100	6120	10	1	68890041	5876	37.58	1.41	12	0.01	227.00	6038.00	14400	20240123	-40.76	7250	20240805	17.66	14400	-40.76	20240123	7250	17.66	20240805	14400	-40.76	20240123	7250	17.66	20240805	4.21	N	192650	100	71 억	39509538	N	N	21	N	N
153	20241104	090753	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8480	-20	5	-0.24	5839490	692	0.83	8430	8500	8430	11050	5950	8500	8438.57	57.35	22	8713	8606	8453	8346	8193	8660	8400	72	2550	100	6120	10	1	68890041	5842	37.36	1.40	12	0.00	227.00	6038.00	14400	20240123	-41.11	7250	20240805	16.97	14400	-41.11	20240123	7250	16.97	20240805	14400	-41.11	20240123	7250	16.97	20240805	4.21	N	192650	100	71 억	39509538	N	N	21	N	N
154	20241101	160726	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8500	40	2	0.47	704838420	83532	165.74	8340	8560	8300	10990	5930	8460	8437.83	57.31	5593	8653	8556	8393	8296	8133	8605	8345	72	2530	100	6090	10	1	68890041	5856	37.44	1.41	12	0.12	227.00	6038.00	14400	20240123	-40.97	7250	20240805	17.24	14400	-40.97	20240123	7250	17.24	20240805	14400	-40.97	20240123	7250	17.24	20240805	4.20	N	192650	100	71 억	39482670	N	N	21	N	N
155	20241101	150743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8490	30	2	0.35	664684910	78808	156.37	8340	8560	8300	10990	5930	8460	8434.23	57.31	5701	8653	8556	8393	8296	8133	8605	8345	72	2530	100	6090	10	1	68890041	5849	37.40	1.41	12	0.11	227.00	6038.00	14400	20240123	-41.04	7250	20240805	17.10	14400	-41.04	20240123	7250	17.10	20240805	14400	-41.04	20240123	7250	17.10	20240805	4.20	N	192650	100	71 억	39482670	N	N	29	N	N
156	20241101	140719	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8430	-30	5	-0.35	463679760	55185	109.50	8340	8500	8300	10990	5930	8460	8402.28	57.31	7464	8653	8556	8393	8296	8133	8605	8345	72	2530	100	6090	10	1	68890041	5807	37.14	1.40	12	0.08	227.00	6038.00	14400	20240123	-41.46	7250	20240805	16.28	14400	-41.46	20240123	7250	16.28	20240805	14400	-41.46	20240123	7250	16.28	20240805	4.20	N	192650	100	71 억	39482670	N	N	29	N	N
157	20241101	130853	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8490	30	2	0.35	431512440	51380	101.95	8340	8500	8300	10990	5930	8460	8398.45	57.31	9096	8653	8556	8393	8296	8133	8605	8345	72	2530	100	6090	10	1	68890041	5849	37.40	1.41	12	0.07	227.00	6038.00	14400	20240123	-41.04	7250	20240805	17.10	14400	-41.04	20240123	7250	17.10	20240805	14400	-41.04	20240123	7250	17.10	20240805	4.20	N	192650	100	71 억	39482670	N	N	29	N	N
158	20241101	120853	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8490	30	2	0.35	365569900	43604	86.52	8340	8490	8300	10990	5930	8460	8383.86	57.31	8779	8653	8556	8393	8296	8133	8605	8345	72	2530	100	6090	10	1	68890041	5849	37.40	1.41	12	0.06	227.00	6038.00	14400	20240123	-41.04	7250	20240805	17.10	14400	-41.04	20240123	7250	17.10	20240805	14400	-41.04	20240123	7250	17.10	20240805	4.20	N	192650	100	71 억	39482670	N	N	29	N	N
159	20241101	110850	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8400	-60	5	-0.71	260900590	31213	61.93	8340	8450	8300	10990	5930	8460	8358.72	57.31	5100	8653	8556	8393	8296	8133	8605	8345	72	2530	100	6090	10	1	68890041	5787	37.00	1.39	12	0.05	227.00	6038.00	14400	20240123	-41.67	7250	20240805	15.86	14400	-41.67	20240123	7250	15.86	20240805	14400	-41.67	20240123	7250	15.86	20240805	4.20	N	192650	100	71 억	39482670	N	N	29	N	N
160	20241101	100851	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8350	-110	5	-1.30	111551160	13356	26.50	8340	8410	8320	10990	5930	8460	8352.14	57.31	261	8653	8556	8393	8296	8133	8605	8345	72	2530	100	6090	10	1	68890041	5752	36.78	1.38	12	0.02	227.00	6038.00	14400	20240123	-42.01	7250	20240805	15.17	14400	-42.01	20240123	7250	15.17	20240805	14400	-42.01	20240123	7250	15.17	20240805	4.20	N	192650	100	71 억	39482670	N	N	29	N	N
161	20241101	090849	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8370	-90	5	-1.06	12653910	1517	3.01	8340	8410	8340	10990	5930	8460	8341.40	57.31	316	8653	8556	8393	8296	8133	8605	8345	72	2530	100	6090	10	1	68890041	5766	36.87	1.39	12	0.00	227.00	6038.00	14400	20240123	-41.88	7250	20240805	15.45	14400	-41.88	20240123	7250	15.45	20240805	14400	-41.88	20240123	7250	15.45	20240805	4.20	N	192650	100	71 억	39482670	N	N	29	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History