KissMeData/336260/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161300	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18460	-220	5	-1.18	5244594900	285508	28.97	18600	18630	18130	24250	13080	18680	18368.45	12.34	16898	19900	19290	18140	17530	16380	19595	17835	65	5570	100	13820	10	1	65493726	12090	-177.50	2.95	12	0.44	-104.00	6267.00	27300	20240523	-32.38	14100	20241115	30.92	27300	-32.38	20240523	14100	30.92	20241115	27300	-32.38	20240523	14100	30.92	20241115	1.12	N	336260	100	65 억	8082012	N	N	89	N	N
3	20241129	151317	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18430	-250	5	-1.34	4549410650	247816	25.15	18600	18630	18130	24250	13080	18680	18357.05	12.34	18822	19900	19290	18140	17530	16380	19595	17835	65	5570	100	13820	10	1	65493726	12070	-177.21	2.94	12	0.38	-104.00	6267.00	27300	20240523	-32.49	14100	20241115	30.71	27300	-32.49	20240523	14100	30.71	20241115	27300	-32.49	20240523	14100	30.71	20241115	1.12	N	336260	100	65 억	8082012	N	N	39	N	N
4	20241129	141319	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18320	-360	5	-1.93	3863581060	210494	21.36	18600	18630	18130	24250	13080	18680	18353.68	12.34	16085	19900	19290	18140	17530	16380	19595	17835	65	5570	100	13820	10	1	65493726	11998	-176.15	2.92	12	0.32	-104.00	6267.00	27300	20240523	-32.89	14100	20241115	29.93	27300	-32.89	20240523	14100	29.93	20241115	27300	-32.89	20240523	14100	29.93	20241115	1.12	N	336260	100	65 억	8082012	N	N	39	N	N
5	20241129	131314	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18240	-440	5	-2.36	3573012360	194608	19.75	18600	18630	18130	24250	13080	18680	18358.82	12.34	13890	19900	19290	18140	17530	16380	19595	17835	65	5570	100	13820	10	1	65493726	11946	-175.38	2.91	12	0.30	-104.00	6267.00	27300	20240523	-33.19	14100	20241115	29.36	27300	-33.19	20240523	14100	29.36	20241115	27300	-33.19	20240523	14100	29.36	20241115	1.12	N	336260	100	65 억	8082012	N	N	39	N	N
6	20241129	121316	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18360	-320	5	-1.71	3130836100	170445	17.30	18600	18630	18130	24250	13080	18680	18367.24	12.34	15106	19900	19290	18140	17530	16380	19595	17835	65	5570	100	13820	10	1	65493726	12025	-176.54	2.93	12	0.26	-104.00	6267.00	27300	20240523	-32.75	14100	20241115	30.21	27300	-32.75	20240523	14100	30.21	20241115	27300	-32.75	20240523	14100	30.21	20241115	1.12	N	336260	100	65 억	8082012	N	N	39	N	N
7	20241129	111319	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18270	-410	5	-2.19	2727897160	148363	15.06	18600	18630	18130	24250	13080	18680	18385.16	12.34	12973	19900	19290	18140	17530	16380	19595	17835	65	5570	100	13820	10	1	65493726	11966	-175.67	2.92	12	0.23	-104.00	6267.00	27300	20240523	-33.08	14100	20241115	29.57	27300	-33.08	20240523	14100	29.57	20241115	27300	-33.08	20240523	14100	29.57	20241115	1.12	N	336260	100	65 억	8082012	N	N	39	N	N
8	20241129	101310	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18260	-420	5	-2.25	2123289910	115411	11.71	18600	18630	18130	24250	13080	18680	18395.81	12.34	17059	19900	19290	18140	17530	16380	19595	17835	65	5570	100	13820	10	1	65493726	11959	-175.58	2.91	12	0.18	-104.00	6267.00	27300	20240523	-33.11	14100	20241115	29.50	27300	-33.11	20240523	14100	29.50	20241115	27300	-33.11	20240523	14100	29.50	20241115	1.12	N	336260	100	65 억	8082012	N	N	39	N	N
9	20241129	091315	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18510	-170	5	-0.91	808229150	43764	4.44	18600	18630	18160	24250	13080	18680	18464.24	12.34	1821	19900	19290	18140	17530	16380	19595	17835	65	5570	100	13820	10	1	65493726	12123	-177.98	2.95	12	0.07	-104.00	6267.00	27300	20240523	-32.20	14100	20241115	31.28	27300	-32.20	20240523	14100	31.28	20241115	27300	-32.20	20240523	14100	31.28	20241115	1.12	N	336260	100	65 억	8082012	N	N	39	N	N
10	20241128	161256	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18680	1690	2	9.95	18019833220	981796	299.82	16990	18750	16990	22050	11900	16990	18353.52	11.97	232896	18243	17616	17273	16646	16303	17445	16475	65	5060	100	12570	10	1	65493726	12234	-179.62	2.98	12	1.50	-104.00	6267.00	27300	20240523	-31.58	14100	20241115	32.48	27300	-31.58	20240523	14100	32.48	20241115	27300	-31.58	20240523	14100	32.48	20241115	1.18	N	336260	100	65 억	7842045	N	N	39	N	N
11	20241128	151322	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18550	1560	2	9.18	16789096160	915784	279.66	16990	18750	16990	22050	11900	16990	18333.03	11.97	210850	18243	17616	17273	16646	16303	17445	16475	65	5060	100	12570	10	1	65493726	12149	-178.37	2.96	12	1.40	-104.00	6267.00	27300	20240523	-32.05	14100	20241115	31.56	27300	-32.05	20240523	14100	31.56	20241115	27300	-32.05	20240523	14100	31.56	20241115	1.18	N	336260	100	65 억	7842045	N	N	68	N	N
12	20241128	141319	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18340	1350	2	7.95	14097792890	770124	235.18	16990	18750	16990	22050	11900	16990	18305.88	11.97	180791	18243	17616	17273	16646	16303	17445	16475	65	5060	100	12570	10	1	65493726	12012	-176.35	2.93	12	1.18	-104.00	6267.00	27300	20240523	-32.82	14100	20241115	30.07	27300	-32.82	20240523	14100	30.07	20241115	27300	-32.82	20240523	14100	30.07	20241115	1.18	N	336260	100	65 억	7842045	N	N	68	N	N
13	20241128	131317	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18190	1200	2	7.06	12546713350	685295	209.27	16990	18750	16990	22050	11900	16990	18308.49	11.97	140553	18243	17616	17273	16646	16303	17445	16475	65	5060	100	12570	10	1	65493726	11913	-174.90	2.90	12	1.05	-104.00	6267.00	27300	20240523	-33.37	14100	20241115	29.01	27300	-33.37	20240523	14100	29.01	20241115	27300	-33.37	20240523	14100	29.01	20241115	1.18	N	336260	100	65 억	7842045	N	N	68	N	N
14	20241128	121315	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18180	1190	2	7.00	12028464900	656830	200.58	16990	18750	16990	22050	11900	16990	18312.91	11.97	135328	18243	17616	17273	16646	16303	17445	16475	65	5060	100	12570	10	1	65493726	11907	-174.81	2.90	12	1.00	-104.00	6267.00	27300	20240523	-33.41	14100	20241115	28.94	27300	-33.41	20240523	14100	28.94	20241115	27300	-33.41	20240523	14100	28.94	20241115	1.18	N	336260	100	65 억	7842045	N	N	68	N	N
15	20241128	111318	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18270	1280	2	7.53	11346506270	619330	189.13	16990	18750	16990	22050	11900	16990	18320.62	11.97	124959	18243	17616	17273	16646	16303	17445	16475	65	5060	100	12570	10	1	65493726	11966	-175.67	2.92	12	0.95	-104.00	6267.00	27300	20240523	-33.08	14100	20241115	29.57	27300	-33.08	20240523	14100	29.57	20241115	27300	-33.08	20240523	14100	29.57	20241115	1.18	N	336260	100	65 억	7842045	N	N	68	N	N
16	20241128	101317	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18210	1220	2	7.18	10304892830	562142	171.66	16990	18750	16990	22050	11900	16990	18331.48	11.97	115193	18243	17616	17273	16646	16303	17445	16475	65	5060	100	12570	10	1	65493726	11926	-175.10	2.91	12	0.86	-104.00	6267.00	27300	20240523	-33.30	14100	20241115	29.15	27300	-33.30	20240523	14100	29.15	20241115	27300	-33.30	20240523	14100	29.15	20241115	1.18	N	336260	100	65 억	7842045	N	N	68	N	N
17	20241128	091315	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18160	1170	2	6.89	2772889950	154086	47.05	16990	18430	16990	22050	11900	16990	17995.74	11.97	54355	18243	17616	17273	16646	16303	17445	16475	65	5060	100	12570	10	1	65493726	11894	-174.62	2.90	12	0.24	-104.00	6267.00	27300	20240523	-33.48	14100	20241115	28.79	27300	-33.48	20240523	14100	28.79	20241115	27300	-33.48	20240523	14100	28.79	20241115	1.18	N	336260	100	65 억	7842045	N	N	68	N	N
18	20241127	161242	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16990	-900	5	-5.03	5626091760	326760	73.81	17700	17900	16930	23250	12530	17890	17217.66	12.12	-79859	18563	18226	17553	17216	16543	18395	17385	65	5360	100	13230	10	1	65493726	11127	-163.37	2.71	12	0.50	-104.00	6267.00	27300	20240523	-37.77	14100	20241115	20.50	27300	-37.77	20240523	14100	20.50	20241115	27300	-37.77	20240523	14100	20.50	20241115	1.25	N	336260	100	65 억	7940480	N	N	68	N	N
19	20241127	151308	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16960	-930	5	-5.20	5479376520	318121	71.86	17700	17900	16930	23250	12530	17890	17223.96	12.12	-80244	18563	18226	17553	17216	16543	18395	17385	65	5360	100	13230	10	1	65493726	11108	-163.08	2.71	12	0.49	-104.00	6267.00	27300	20240523	-37.88	14100	20241115	20.28	27300	-37.88	20240523	14100	20.28	20241115	27300	-37.88	20240523	14100	20.28	20241115	1.25	N	336260	100	65 억	7940480	N	N	531	N	N
20	20241127	141302	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17070	-820	5	-4.58	4847965250	280939	63.46	17700	17900	16930	23250	12530	17890	17256.04	12.12	-64500	18563	18226	17553	17216	16543	18395	17385	65	5360	100	13230	10	1	65493726	11180	-164.13	2.72	12	0.43	-104.00	6267.00	27300	20240523	-37.47	14100	20241115	21.06	27300	-37.47	20240523	14100	21.06	20241115	27300	-37.47	20240523	14100	21.06	20241115	1.25	N	336260	100	65 억	7940480	N	N	531	N	N
21	20241127	131258	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16990	-900	5	-5.03	4417336530	255688	57.76	17700	17900	16930	23250	12530	17890	17276.01	12.12	-59012	18563	18226	17553	17216	16543	18395	17385	65	5360	100	13230	10	1	65493726	11127	-163.37	2.71	12	0.39	-104.00	6267.00	27300	20240523	-37.77	14100	20241115	20.50	27300	-37.77	20240523	14100	20.50	20241115	27300	-37.77	20240523	14100	20.50	20241115	1.25	N	336260	100	65 억	7940480	N	N	531	N	N
22	20241127	121311	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17000	-890	5	-4.97	3764309540	217255	49.07	17700	17900	16930	23250	12530	17890	17326.40	12.12	-51356	18563	18226	17553	17216	16543	18395	17385	65	5360	100	13230	10	1	65493726	11134	-163.46	2.71	12	0.33	-104.00	6267.00	27300	20240523	-37.73	14100	20241115	20.57	27300	-37.73	20240523	14100	20.57	20241115	27300	-37.73	20240523	14100	20.57	20241115	1.25	N	336260	100	65 억	7940480	N	N	531	N	N
23	20241127	111306	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17010	-880	5	-4.92	3049390590	175178	39.57	17700	17900	16940	23250	12530	17890	17407.08	12.12	-35913	18563	18226	17553	17216	16543	18395	17385	65	5360	100	13230	10	1	65493726	11140	-163.56	2.71	12	0.27	-104.00	6267.00	27300	20240523	-37.69	14100	20241115	20.64	27300	-37.69	20240523	14100	20.64	20241115	27300	-37.69	20240523	14100	20.64	20241115	1.25	N	336260	100	65 억	7940480	N	N	531	N	N
24	20241127	101306	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17190	-700	5	-3.91	2167920280	123653	27.93	17700	17900	17110	23250	12530	17890	17531.97	12.12	-17334	18563	18226	17553	17216	16543	18395	17385	65	5360	100	13230	10	1	65493726	11258	-165.29	2.74	12	0.19	-104.00	6267.00	27300	20240523	-37.03	14100	20241115	21.91	27300	-37.03	20240523	14100	21.91	20241115	27300	-37.03	20240523	14100	21.91	20241115	1.25	N	336260	100	65 억	7940480	N	N	531	N	N
25	20241127	091304	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17680	-210	5	-1.17	978917510	55442	12.52	17700	17900	17360	23250	12530	17890	17656.14	12.12	-11669	18563	18226	17553	17216	16543	18395	17385	65	5360	100	13230	10	1	65493726	11579	-170.00	2.82	12	0.08	-104.00	6267.00	27300	20240523	-35.24	14100	20241115	25.39	27300	-35.24	20240523	14100	25.39	20241115	27300	-35.24	20240523	14100	25.39	20241115	1.25	N	336260	100	65 억	7940480	N	N	531	N	N
26	20241126	161244	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17890	840	2	4.93	7592554260	437892	43.39	17050	17890	16880	22150	11940	17050	17335.45	12.02	10223	18776	17912	16526	15662	14276	18345	16095	65	5100	100	12610	10	1	65493726	11717	-172.02	2.85	12	0.67	-104.00	6267.00	27300	20240523	-34.47	14100	20241115	26.88	27300	-34.47	20240523	14100	26.88	20241115	27300	-34.47	20240523	14100	26.88	20241115	1.26	N	336260	100	65 억	7872044	N	N	531	N	N
27	20241126	151257	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17410	360	2	2.11	6045631740	351285	34.81	17050	17450	16880	22150	11940	17050	17210.05	12.02	37705	18776	17912	16526	15662	14276	18345	16095	65	5100	100	12610	10	1	65493726	11402	-167.40	2.78	12	0.54	-104.00	6267.00	27300	20240523	-36.23	14100	20241115	23.48	27300	-36.23	20240523	14100	23.48	20241115	27300	-36.23	20240523	14100	23.48	20241115	1.26	N	336260	100	65 억	7872044	N	N	773	N	N
28	20241126	141259	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17400	350	2	2.05	5360626880	311860	30.90	17050	17450	16880	22150	11940	17050	17189.22	12.02	36373	18776	17912	16526	15662	14276	18345	16095	65	5100	100	12610	10	1	65493726	11396	-167.31	2.78	12	0.48	-104.00	6267.00	27300	20240523	-36.26	14100	20241115	23.40	27300	-36.26	20240523	14100	23.40	20241115	27300	-36.26	20240523	14100	23.40	20241115	1.26	N	336260	100	65 억	7872044	N	N	773	N	N
29	20241126	131253	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17380	330	2	1.94	4647808280	270835	26.84	17050	17440	16880	22150	11940	17050	17161.04	12.02	27283	18776	17912	16526	15662	14276	18345	16095	65	5100	100	12610	10	1	65493726	11383	-167.12	2.77	12	0.41	-104.00	6267.00	27300	20240523	-36.34	14100	20241115	23.26	27300	-36.34	20240523	14100	23.26	20241115	27300	-36.34	20240523	14100	23.26	20241115	1.26	N	336260	100	65 억	7872044	N	N	773	N	N
30	20241126	121301	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17330	280	2	1.64	3972451450	231945	22.98	17050	17350	16880	22150	11940	17050	17126.70	12.02	24085	18776	17912	16526	15662	14276	18345	16095	65	5100	100	12610	10	1	65493726	11350	-166.63	2.77	12	0.35	-104.00	6267.00	27300	20240523	-36.52	14100	20241115	22.91	27300	-36.52	20240523	14100	22.91	20241115	27300	-36.52	20240523	14100	22.91	20241115	1.26	N	336260	100	65 억	7872044	N	N	773	N	N
31	20241126	111305	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17220	170	2	1.00	3119461590	182499	18.09	17050	17270	16880	22150	11940	17050	17093.04	12.02	3332	18776	17912	16526	15662	14276	18345	16095	65	5100	100	12610	10	1	65493726	11278	-165.58	2.75	12	0.28	-104.00	6267.00	27300	20240523	-36.92	14100	20241115	22.13	27300	-36.92	20240523	14100	22.13	20241115	27300	-36.92	20240523	14100	22.13	20241115	1.26	N	336260	100	65 억	7872044	N	N	773	N	N
32	20241126	101315	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17180	130	2	0.76	2439288480	142869	14.16	17050	17270	16880	22150	11940	17050	17073.60	12.02	-1046	18776	17912	16526	15662	14276	18345	16095	65	5100	100	12610	10	1	65493726	11252	-165.19	2.74	12	0.22	-104.00	6267.00	27300	20240523	-37.07	14100	20241115	21.84	27300	-37.07	20240523	14100	21.84	20241115	27300	-37.07	20240523	14100	21.84	20241115	1.26	N	336260	100	65 억	7872044	N	N	773	N	N
33	20241126	091303	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16980	-70	5	-0.41	766066380	44983	4.46	17050	17160	16880	22150	11940	17050	17030.12	12.02	-8939	18776	17912	16526	15662	14276	18345	16095	65	5100	100	12610	10	1	65493726	11121	-163.27	2.71	12	0.07	-104.00	6267.00	27300	20240523	-37.80	14100	20241115	20.43	27300	-37.80	20240523	14100	20.43	20241115	27300	-37.80	20240523	14100	20.43	20241115	1.26	N	336260	100	65 억	7872044	N	N	773	N	N
34	20241125	161228	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17050	2050	2	13.67	16762012690	1006883	579.06	15140	17390	15140	19500	10500	15000	16646.67	11.69	265008	15366	15182	15066	14882	14766	15125	14825	65	4500	100	11100	10	1	65493726	11167	-163.94	2.72	12	1.54	-104.00	6267.00	27300	20240523	-37.55	14100	20241115	20.92	27300	-37.55	20240523	14100	20.92	20241115	27300	-37.55	20240523	14100	20.92	20241115	1.24	N	336260	100	65 억	7654362	N	N	773	N	N
35	20241125	151254	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16860	1860	2	12.40	15941012320	958667	551.33	15140	17390	15140	19500	10500	15000	16628.31	11.69	257567	15366	15182	15066	14882	14766	15125	14825	65	4500	100	11100	10	1	65493726	11042	-162.12	2.69	12	1.46	-104.00	6267.00	27300	20240523	-38.24	14100	20241115	19.57	27300	-38.24	20240523	14100	19.57	20241115	27300	-38.24	20240523	14100	19.57	20241115	1.24	N	336260	100	65 억	7654362	N	N	245	N	N
36	20241125	141250	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16840	1840	2	12.27	15042836720	905517	520.76	15140	17390	15140	19500	10500	15000	16612.43	11.69	249741	15366	15182	15066	14882	14766	15125	14825	65	4500	100	11100	10	1	65493726	11029	-161.92	2.69	12	1.38	-104.00	6267.00	27300	20240523	-38.32	14100	20241115	19.43	27300	-38.32	20240523	14100	19.43	20241115	27300	-38.32	20240523	14100	19.43	20241115	1.24	N	336260	100	65 억	7654362	N	N	245	N	N
37	20241125	131241	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16910	1910	2	12.73	12091945980	733029	421.56	15140	17390	15140	19500	10500	15000	16495.86	11.69	226659	15366	15182	15066	14882	14766	15125	14825	65	4500	100	11100	10	1	65493726	11075	-162.60	2.70	12	1.12	-104.00	6267.00	27300	20240523	-38.06	14100	20241115	19.93	27300	-38.06	20240523	14100	19.93	20241115	27300	-38.06	20240523	14100	19.93	20241115	1.24	N	336260	100	65 억	7654362	N	N	245	N	N
38	20241125	121256	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16720	1720	2	11.47	10516401760	639354	367.69	15140	17390	15140	19500	10500	15000	16448.48	11.69	182884	15366	15182	15066	14882	14766	15125	14825	65	4500	100	11100	10	1	65493726	10951	-160.77	2.67	12	0.98	-104.00	6267.00	27300	20240523	-38.75	14100	20241115	18.58	27300	-38.75	20240523	14100	18.58	20241115	27300	-38.75	20240523	14100	18.58	20241115	1.24	N	336260	100	65 억	7654362	N	N	245	N	N
39	20241125	111250	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16790	1790	2	11.93	8720147800	532636	306.32	15140	17390	15140	19500	10500	15000	16371.68	11.69	131729	15366	15182	15066	14882	14766	15125	14825	65	4500	100	11100	10	1	65493726	10996	-161.44	2.68	12	0.81	-104.00	6267.00	27300	20240523	-38.50	14100	20241115	19.08	27300	-38.50	20240523	14100	19.08	20241115	27300	-38.50	20240523	14100	19.08	20241115	1.24	N	336260	100	65 억	7654362	N	N	245	N	N
40	20241125	101234	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16400	1400	2	9.33	4108444960	257424	148.04	15140	16490	15140	19500	10500	15000	15959.84	11.69	110413	15366	15182	15066	14882	14766	15125	14825	65	4500	100	11100	10	1	65493726	10741	-157.69	2.62	12	0.39	-104.00	6267.00	27300	20240523	-39.93	14100	20241115	16.31	27300	-39.93	20240523	14100	16.31	20241115	27300	-39.93	20240523	14100	16.31	20241115	1.24	N	336260	100	65 억	7654362	N	N	245	N	N
41	20241125	091235	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15700	700	2	4.67	562698700	36460	20.97	15140	15700	15140	19500	10500	15000	15433.32	11.69	14762	15366	15182	15066	14882	14766	15125	14825	65	4500	100	11100	10	1	65493726	10283	-150.96	2.51	12	0.06	-104.00	6267.00	27300	20240523	-42.49	14100	20241115	11.35	27300	-42.49	20240523	14100	11.35	20241115	27300	-42.49	20240523	14100	11.35	20241115	1.24	N	336260	100	65 억	7654362	N	N	245	N	N
42	20241122	161126	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15000	-20	5	-0.13	2606117660	172361	107.83	15050	15250	14950	19520	10520	15020	15120.19	11.69	18906	15466	15242	15126	14902	14786	15185	14845	65	4500	100	11110	10	1	65493726	9824	-144.23	2.39	12	0.26	-104.00	6267.00	27300	20240523	-45.05	14100	20241115	6.38	27300	-45.05	20240523	14100	6.38	20241115	27300	-45.05	20240523	14100	6.38	20241115	1.21	N	336260	100	65 억	7659408	N	N	245	N	N
43	20241122	151141	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15050	30	2	0.20	2398261940	158521	99.17	15050	15250	14950	19520	10520	15020	15128.99	11.69	21705	15466	15242	15126	14902	14786	15185	14845	65	4500	100	11110	10	1	65493726	9857	-144.71	2.40	12	0.24	-104.00	6267.00	27300	20240523	-44.87	14100	20241115	6.74	27300	-44.87	20240523	14100	6.74	20241115	27300	-44.87	20240523	14100	6.74	20241115	1.21	N	336260	100	65 억	7659408	N	N	86	N	N
44	20241122	141142	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15140	120	2	0.80	1971661590	130247	81.49	15050	15250	14950	19520	10520	15020	15137.87	11.69	22488	15466	15242	15126	14902	14786	15185	14845	65	4500	100	11110	10	1	65493726	9916	-145.58	2.42	12	0.20	-104.00	6267.00	27300	20240523	-44.54	14100	20241115	7.38	27300	-44.54	20240523	14100	7.38	20241115	27300	-44.54	20240523	14100	7.38	20241115	1.21	N	336260	100	65 억	7659408	N	N	86	N	N
45	20241122	131137	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15200	180	2	1.20	1628861740	107654	67.35	15050	15240	14950	19520	10520	15020	15130.53	11.69	18787	15466	15242	15126	14902	14786	15185	14845	65	4500	100	11110	10	1	65493726	9955	-146.15	2.43	12	0.16	-104.00	6267.00	27300	20240523	-44.32	14100	20241115	7.80	27300	-44.32	20240523	14100	7.80	20241115	27300	-44.32	20240523	14100	7.80	20241115	1.21	N	336260	100	65 억	7659408	N	N	86	N	N
46	20241122	121147	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15180	160	2	1.07	1285205380	85006	53.18	15050	15230	14950	19520	10520	15020	15119.00	11.69	13460	15466	15242	15126	14902	14786	15185	14845	65	4500	100	11110	10	1	65493726	9942	-145.96	2.42	12	0.13	-104.00	6267.00	27300	20240523	-44.40	14100	20241115	7.66	27300	-44.40	20240523	14100	7.66	20241115	27300	-44.40	20240523	14100	7.66	20241115	1.21	N	336260	100	65 억	7659408	N	N	86	N	N
47	20241122	111134	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15100	80	2	0.53	995147300	65818	41.18	15050	15230	14950	19520	10520	15020	15119.68	11.69	6914	15466	15242	15126	14902	14786	15185	14845	65	4500	100	11110	10	1	65493726	9890	-145.19	2.41	12	0.10	-104.00	6267.00	27300	20240523	-44.69	14100	20241115	7.09	27300	-44.69	20240523	14100	7.09	20241115	27300	-44.69	20240523	14100	7.09	20241115	1.21	N	336260	100	65 억	7659408	N	N	86	N	N
48	20241122	101153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15170	150	2	1.00	719450390	47621	29.79	15050	15230	14950	19520	10520	15020	15107.84	11.69	5081	15466	15242	15126	14902	14786	15185	14845	65	4500	100	11110	10	1	65493726	9935	-145.87	2.42	12	0.07	-104.00	6267.00	27300	20240523	-44.43	14100	20241115	7.59	27300	-44.43	20240523	14100	7.59	20241115	27300	-44.43	20240523	14100	7.59	20241115	1.21	N	336260	100	65 억	7659408	N	N	86	N	N
49	20241122	091144	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15090	70	2	0.47	271840150	18084	11.31	15050	15100	14950	19520	10520	15020	15032.08	11.69	-460	15466	15242	15126	14902	14786	15185	14845	65	4500	100	11110	10	1	65493726	9883	-145.10	2.41	12	0.03	-104.00	6267.00	27300	20240523	-44.73	14100	20241115	7.02	27300	-44.73	20240523	14100	7.02	20241115	27300	-44.73	20240523	14100	7.02	20241115	1.21	N	336260	100	65 억	7659408	N	N	86	N	N
50	20241121	161134	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15020	-200	5	-1.31	2377730950	157289	35.48	15230	15350	15010	19780	10660	15220	15117.16	11.78	6803	16146	15682	15246	14782	14346	15465	14565	65	4560	100	11260	10	1	65493726	9837	-144.42	2.40	12	0.24	-104.00	6267.00	27300	20240523	-44.98	14100	20241115	6.52	27300	-44.98	20240523	14100	6.52	20241115	27300	-44.98	20240523	14100	6.52	20241115	1.23	N	336260	100	65 억	7713208	N	N	86	N	N
51	20241121	151155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15060	-160	5	-1.05	2120971120	140202	31.62	15230	15350	15010	19780	10660	15220	15127.97	11.78	12089	16146	15682	15246	14782	14346	15465	14565	65	4560	100	11260	10	1	65493726	9863	-144.81	2.40	12	0.21	-104.00	6267.00	27300	20240523	-44.84	14100	20241115	6.81	27300	-44.84	20240523	14100	6.81	20241115	27300	-44.84	20240523	14100	6.81	20241115	1.23	N	336260	100	65 억	7713208	N	N	47	N	N
52	20241121	141153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15090	-130	5	-0.85	1887083390	124681	28.12	15230	15350	15010	19780	10660	15220	15135.29	11.78	11959	16146	15682	15246	14782	14346	15465	14565	65	4560	100	11260	10	1	65493726	9883	-145.10	2.41	12	0.19	-104.00	6267.00	27300	20240523	-44.73	14100	20241115	7.02	27300	-44.73	20240523	14100	7.02	20241115	27300	-44.73	20240523	14100	7.02	20241115	1.23	N	336260	100	65 억	7713208	N	N	47	N	N
53	20241121	131147	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15180	-40	5	-0.26	1551063230	102463	23.11	15230	15350	15010	19780	10660	15220	15137.79	11.78	11852	16146	15682	15246	14782	14346	15465	14565	65	4560	100	11260	10	1	65493726	9942	-145.96	2.42	12	0.16	-104.00	6267.00	27300	20240523	-44.40	14100	20241115	7.66	27300	-44.40	20240523	14100	7.66	20241115	27300	-44.40	20240523	14100	7.66	20241115	1.23	N	336260	100	65 억	7713208	N	N	47	N	N
54	20241121	121147	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15180	-40	5	-0.26	1338874860	88454	19.95	15230	15350	15010	19780	10660	15220	15136.40	11.78	5652	16146	15682	15246	14782	14346	15465	14565	65	4560	100	11260	10	1	65493726	9942	-145.96	2.42	12	0.14	-104.00	6267.00	27300	20240523	-44.40	14100	20241115	7.66	27300	-44.40	20240523	14100	7.66	20241115	27300	-44.40	20240523	14100	7.66	20241115	1.23	N	336260	100	65 억	7713208	N	N	47	N	N
55	20241121	111151	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15120	-100	5	-0.66	1021396890	67510	15.23	15230	15350	15010	19780	10660	15220	15129.56	11.78	1354	16146	15682	15246	14782	14346	15465	14565	65	4560	100	11260	10	1	65493726	9903	-145.38	2.41	12	0.10	-104.00	6267.00	27300	20240523	-44.62	14100	20241115	7.23	27300	-44.62	20240523	14100	7.23	20241115	27300	-44.62	20240523	14100	7.23	20241115	1.23	N	336260	100	65 억	7713208	N	N	47	N	N
56	20241121	101150	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15050	-170	5	-1.12	698926580	46120	10.40	15230	15350	15010	19780	10660	15220	15154.52	11.78	-3021	16146	15682	15246	14782	14346	15465	14565	65	4560	100	11260	10	1	65493726	9857	-144.71	2.40	12	0.07	-104.00	6267.00	27300	20240523	-44.87	14100	20241115	6.74	27300	-44.87	20240523	14100	6.74	20241115	27300	-44.87	20240523	14100	6.74	20241115	1.23	N	336260	100	65 억	7713208	N	N	47	N	N
57	20241121	091151	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15170	-50	5	-0.33	154209910	10120	2.28	15230	15350	15150	19780	10660	15220	15238.13	11.78	-2562	16146	15682	15246	14782	14346	15465	14565	65	4560	100	11260	10	1	65493726	9935	-145.87	2.42	12	0.02	-104.00	6267.00	27300	20240523	-44.43	14100	20241115	7.59	27300	-44.43	20240523	14100	7.59	20241115	27300	-44.43	20240523	14100	7.59	20241115	1.23	N	336260	100	65 억	7713208	N	N	47	N	N
58	20241120	161140	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15220	-610	5	-3.85	6731066300	443110	180.31	15620	15710	14810	20550	11090	15830	15190.47	11.92	-132486	16523	16176	15803	15456	15083	16350	15630	65	4720	100	11710	10	1	65493726	9968	-146.35	2.43	12	0.68	-104.00	6267.00	27300	20240523	-44.25	14100	20241115	7.94	27300	-44.25	20240523	14100	7.94	20241115	27300	-44.25	20240523	14100	7.94	20241115	1.17	N	336260	100	65 억	7808349	N	N	46	N	N
59	20241120	151155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15230	-600	5	-3.79	6269754470	412901	168.01	15620	15710	14810	20550	11090	15830	15184.64	11.92	-130084	16523	16176	15803	15456	15083	16350	15630	65	4720	100	11710	10	1	65493726	9975	-146.44	2.43	12	0.63	-104.00	6267.00	27300	20240523	-44.21	14100	20241115	8.01	27300	-44.21	20240523	14100	8.01	20241115	27300	-44.21	20240523	14100	8.01	20241115	1.17	N	336260	100	65 억	7808349	N	N	176	N	N
60	20241120	141158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15390	-440	5	-2.78	5754124900	379266	154.33	15620	15710	14810	20550	11090	15830	15171.74	11.92	-124377	16523	16176	15803	15456	15083	16350	15630	65	4720	100	11710	10	1	65493726	10079	-147.98	2.46	12	0.58	-104.00	6267.00	27300	20240523	-43.63	14100	20241115	9.15	27300	-43.63	20240523	14100	9.15	20241115	27300	-43.63	20240523	14100	9.15	20241115	1.17	N	336260	100	65 억	7808349	N	N	176	N	N
61	20241120	131159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15410	-420	5	-2.65	5465908240	360569	146.72	15620	15710	14810	20550	11090	15830	15159.12	11.92	-125840	16523	16176	15803	15456	15083	16350	15630	65	4720	100	11710	10	1	65493726	10093	-148.17	2.46	12	0.55	-104.00	6267.00	27300	20240523	-43.55	14100	20241115	9.29	27300	-43.55	20240523	14100	9.29	20241115	27300	-43.55	20240523	14100	9.29	20241115	1.17	N	336260	100	65 억	7808349	N	N	176	N	N
62	20241120	121157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15470	-360	5	-2.27	5218812540	344533	140.19	15620	15710	14810	20550	11090	15830	15147.50	11.92	-124399	16523	16176	15803	15456	15083	16350	15630	65	4720	100	11710	10	1	65493726	10132	-148.75	2.47	12	0.53	-104.00	6267.00	27300	20240523	-43.33	14100	20241115	9.72	27300	-43.33	20240523	14100	9.72	20241115	27300	-43.33	20240523	14100	9.72	20241115	1.17	N	336260	100	65 억	7808349	N	N	176	N	N
63	20241120	111201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15420	-410	5	-2.59	4994389460	329996	134.28	15620	15710	14810	20550	11090	15830	15134.70	11.92	-122370	16523	16176	15803	15456	15083	16350	15630	65	4720	100	11710	10	1	65493726	10099	-148.27	2.46	12	0.50	-104.00	6267.00	27300	20240523	-43.52	14100	20241115	9.36	27300	-43.52	20240523	14100	9.36	20241115	27300	-43.52	20240523	14100	9.36	20241115	1.17	N	336260	100	65 억	7808349	N	N	176	N	N
64	20241120	101200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15190	-640	5	-4.04	4019231090	266958	108.63	15620	15650	14810	20550	11090	15830	15055.67	11.92	-144685	16523	16176	15803	15456	15083	16350	15630	65	4720	100	11710	10	1	65493726	9948	-146.06	2.42	12	0.41	-104.00	6267.00	27300	20240523	-44.36	14100	20241115	7.73	27300	-44.36	20240523	14100	7.73	20241115	27300	-44.36	20240523	14100	7.73	20241115	1.17	N	336260	100	65 억	7808349	N	N	176	N	N
65	20241120	091157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15080	-750	5	-4.74	1518211170	99872	40.64	15620	15650	14910	20550	11090	15830	15201.57	11.92	-61987	16523	16176	15803	15456	15083	16350	15630	65	4720	100	11710	10	1	65493726	9876	-145.00	2.41	12	0.15	-104.00	6267.00	27300	20240523	-44.76	14100	20241115	6.95	27300	-44.76	20240523	14100	6.95	20241115	27300	-44.76	20240523	14100	6.95	20241115	1.17	N	336260	100	65 억	7808349	N	N	176	N	N
66	20241119	161051	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15830	0	3	0.00	3907245520	245502	57.88	15500	16150	15430	20550	11090	15830	15915.39	11.94	-44882	16683	16256	15823	15396	14963	16470	15610	65	4720	100	11710	10	1	65493726	10368	-152.21	2.53	12	0.37	-104.00	6267.00	27300	20240523	-42.01	14100	20241115	12.27	27300	-42.01	20240523	14100	12.27	20241115	27300	-42.01	20240523	14100	12.27	20241115	1.20	N	336260	100	65 억	7818120	N	N	176	N	N
67	20241119	151112	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15930	100	2	0.63	3369996540	211594	49.89	15500	16150	15430	20550	11090	15830	15926.71	11.94	-29945	16683	16256	15823	15396	14963	16470	15610	65	4720	100	11710	10	1	65493726	10433	-153.17	2.54	12	0.32	-104.00	6267.00	27300	20240523	-41.65	14100	20241115	12.98	27300	-41.65	20240523	14100	12.98	20241115	27300	-41.65	20240523	14100	12.98	20241115	1.20	N	336260	100	65 억	7818120	N	N	390	N	N
68	20241119	141111	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15930	100	2	0.63	2867769130	180041	42.45	15500	16150	15430	20550	11090	15830	15928.42	11.94	-22299	16683	16256	15823	15396	14963	16470	15610	65	4720	100	11710	10	1	65493726	10433	-153.17	2.54	12	0.27	-104.00	6267.00	27300	20240523	-41.65	14100	20241115	12.98	27300	-41.65	20240523	14100	12.98	20241115	27300	-41.65	20240523	14100	12.98	20241115	1.20	N	336260	100	65 억	7818120	N	N	390	N	N
69	20241119	131113	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16080	250	2	1.58	2450911720	154013	36.31	15500	16150	15430	20550	11090	15830	15913.67	11.94	-20316	16683	16256	15823	15396	14963	16470	15610	65	4720	100	11710	10	1	65493726	10531	-154.62	2.57	12	0.24	-104.00	6267.00	27300	20240523	-41.10	14100	20241115	14.04	27300	-41.10	20240523	14100	14.04	20241115	27300	-41.10	20240523	14100	14.04	20241115	1.20	N	336260	100	65 억	7818120	N	N	390	N	N
70	20241119	121059	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16000	170	2	1.07	2015341510	126849	29.91	15500	16150	15430	20550	11090	15830	15887.72	11.94	-25890	16683	16256	15823	15396	14963	16470	15610	65	4720	100	11710	10	1	65493726	10479	-153.85	2.55	12	0.19	-104.00	6267.00	27300	20240523	-41.39	14100	20241115	13.48	27300	-41.39	20240523	14100	13.48	20241115	27300	-41.39	20240523	14100	13.48	20241115	1.20	N	336260	100	65 억	7818120	N	N	390	N	N
71	20241119	111112	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15940	110	2	0.69	1816446600	114407	26.97	15500	16150	15430	20550	11090	15830	15877.06	11.94	-25294	16683	16256	15823	15396	14963	16470	15610	65	4720	100	11710	10	1	65493726	10440	-153.27	2.54	12	0.17	-104.00	6267.00	27300	20240523	-41.61	14100	20241115	13.05	27300	-41.61	20240523	14100	13.05	20241115	27300	-41.61	20240523	14100	13.05	20241115	1.20	N	336260	100	65 억	7818120	N	N	390	N	N
72	20241119	101136	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15940	110	2	0.69	1492834590	94153	22.20	15500	16150	15430	20550	11090	15830	15855.41	11.94	-23372	16683	16256	15823	15396	14963	16470	15610	65	4720	100	11710	10	1	65493726	10440	-153.27	2.54	12	0.14	-104.00	6267.00	27300	20240523	-41.61	14100	20241115	13.05	27300	-41.61	20240523	14100	13.05	20241115	27300	-41.61	20240523	14100	13.05	20241115	1.20	N	336260	100	65 억	7818120	N	N	390	N	N
73	20241119	091134	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15810	-20	5	-0.13	398913020	25566	6.03	15500	15820	15430	20550	11090	15830	15603.26	11.94	-10883	16683	16256	15823	15396	14963	16470	15610	65	4720	100	11710	10	1	65493726	10355	-152.02	2.52	12	0.04	-104.00	6267.00	27300	20240523	-42.09	14100	20241115	12.13	27300	-42.09	20240523	14100	12.13	20241115	27300	-42.09	20240523	14100	12.13	20241115	1.20	N	336260	100	65 억	7818120	N	N	390	N	N
74	20241118	161056	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15830	830	2	5.53	6739465380	423788	69.40	15670	16250	15390	19500	10500	15000	15902.98	11.95	-50207	17000	16000	15050	14050	13100	16500	14550	65	4500	100	11100	10	1	65493726	10368	-152.21	2.53	12	0.65	-104.00	6267.00	27300	20240523	-42.01	14100	20241115	12.27	27300	-42.01	20240523	14100	12.27	20241115	27300	-42.01	20240523	14100	12.27	20241115	1.21	N	336260	100	65 억	7827327	N	N	390	N	N
75	20241118	151111	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15810	810	2	5.40	6214204510	390590	63.96	15670	16250	15390	19500	10500	15000	15909.79	11.95	-43222	17000	16000	15050	14050	13100	16500	14550	65	4500	100	11100	10	1	65493726	10355	-152.02	2.52	12	0.60	-104.00	6267.00	27300	20240523	-42.09	14100	20241115	12.13	27300	-42.09	20240523	14100	12.13	20241115	27300	-42.09	20240523	14100	12.13	20241115	1.21	N	336260	100	65 억	7827327	N	N	245	N	N
76	20241118	141112	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15850	850	2	5.67	5847060730	367402	60.16	15670	16250	15390	19500	10500	15000	15914.62	11.95	-40504	17000	16000	15050	14050	13100	16500	14550	65	4500	100	11100	10	1	65493726	10381	-152.40	2.53	12	0.56	-104.00	6267.00	27300	20240523	-41.94	14100	20241115	12.41	27300	-41.94	20240523	14100	12.41	20241115	27300	-41.94	20240523	14100	12.41	20241115	1.21	N	336260	100	65 억	7827327	N	N	245	N	N
77	20241118	131104	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15850	850	2	5.67	5408869050	339786	55.64	15670	16250	15390	19500	10500	15000	15918.46	11.95	-36830	17000	16000	15050	14050	13100	16500	14550	65	4500	100	11100	10	1	65493726	10381	-152.40	2.53	12	0.52	-104.00	6267.00	27300	20240523	-41.94	14100	20241115	12.41	27300	-41.94	20240523	14100	12.41	20241115	27300	-41.94	20240523	14100	12.41	20241115	1.21	N	336260	100	65 억	7827327	N	N	245	N	N
78	20241118	121110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15840	840	2	5.60	4939159580	310053	50.77	15670	16250	15390	19500	10500	15000	15930.05	11.95	-31272	17000	16000	15050	14050	13100	16500	14550	65	4500	100	11100	10	1	65493726	10374	-152.31	2.53	12	0.47	-104.00	6267.00	27300	20240523	-41.98	14100	20241115	12.34	27300	-41.98	20240523	14100	12.34	20241115	27300	-41.98	20240523	14100	12.34	20241115	1.21	N	336260	100	65 억	7827327	N	N	245	N	N
79	20241118	111110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15950	950	2	6.33	4506779070	282793	46.31	15670	16250	15390	19500	10500	15000	15936.67	11.95	-25279	17000	16000	15050	14050	13100	16500	14550	65	4500	100	11100	10	1	65493726	10446	-153.37	2.55	12	0.43	-104.00	6267.00	27300	20240523	-41.58	14100	20241115	13.12	27300	-41.58	20240523	14100	13.12	20241115	27300	-41.58	20240523	14100	13.12	20241115	1.21	N	336260	100	65 억	7827327	N	N	245	N	N
80	20241118	101058	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16110	1110	2	7.40	3767325780	236758	38.77	15670	16250	15390	19500	10500	15000	15912.14	11.95	-27165	17000	16000	15050	14050	13100	16500	14550	65	4500	100	11100	10	1	65493726	10551	-154.90	2.57	12	0.36	-104.00	6267.00	27300	20240523	-40.99	14100	20241115	14.26	27300	-40.99	20240523	14100	14.26	20241115	27300	-40.99	20240523	14100	14.26	20241115	1.21	N	336260	100	65 억	7827327	N	N	245	N	N
81	20241118	091057	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15850	850	2	5.67	1599996990	101057	16.55	15670	16090	15390	19500	10500	15000	15832.63	11.95	-28865	17000	16000	15050	14050	13100	16500	14550	65	4500	100	11100	10	1	65493726	10381	-152.40	2.53	12	0.15	-104.00	6267.00	27300	20240523	-41.94	14100	20241115	12.41	27300	-41.94	20240523	14100	12.41	20241115	27300	-41.94	20240523	14100	12.41	20241115	1.21	N	336260	100	65 억	7827327	N	N	245	N	N
82	20241115	161145	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	15000	520	2	3.59	9039368340	599980	251.00	14440	16050	14100	18820	10140	14480	15066.86	12.15	-87933	15200	14840	14660	14300	14120	14750	14210	65	4340	100	10710	10	1	65493726	9824	-144.23	2.39	12	0.92	-104.00	6267.00	27300	20240523	-45.05	14100	20241115	6.38	27300	-45.05	20240523	14100	6.38	20241115	27300	-45.05	20240523	14100	6.38	20241115	1.23	N	336260	100	65 억	7960756	N	N	243	N	N
83	20241115	151214	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	15360	880	2	6.08	7017617890	465514	194.75	14440	16050	14100	18820	10140	14480	15075.78	12.15	-70632	15200	14840	14660	14300	14120	14750	14210	65	4340	100	10710	10	1	65493726	10060	-147.69	2.45	12	0.71	-104.00	6267.00	27300	20240523	-43.74	14100	20241115	8.94	27300	-43.74	20240523	14100	8.94	20241115	27300	-43.74	20240523	14100	8.94	20241115	1.23	N	336260	100	65 억	7960756	N	N	433	N	N
84	20241115	141159	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	15800	1320	2	9.12	3681405370	250023	104.60	14440	15800	14100	18820	10140	14480	14724.87	12.15	5571	15200	14840	14660	14300	14120	14750	14210	65	4340	100	10710	10	1	65493726	10348	-151.92	2.52	12	0.38	-104.00	6267.00	27300	20240523	-42.12	14100	20241115	12.06	27300	-42.12	20240523	14100	12.06	20241115	27300	-42.12	20240523	14100	12.06	20241115	1.23	N	336260	100	65 억	7960756	N	N	433	N	N
85	20241115	131157	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	14900	420	2	2.90	2110220590	147308	61.63	14440	14900	14100	18820	10140	14480	14324.57	12.15	6222	15200	14840	14660	14300	14120	14750	14210	65	4340	100	10710	10	1	65493726	9759	-143.27	2.38	12	0.22	-104.00	6267.00	27300	20240523	-45.42	14100	20241115	5.67	27300	-45.42	20240523	14100	5.67	20241115	27300	-45.42	20240523	14100	5.67	20241115	1.23	N	336260	100	65 억	7960756	N	N	433	N	N
86	20241115	121159	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	14290	-190	5	-1.31	1701095050	119200	49.87	14440	14490	14100	18820	10140	14480	14269.84	12.15	3189	15200	14840	14660	14300	14120	14750	14210	65	4340	100	10710	10	1	65493726	9359	-137.40	2.28	12	0.18	-104.00	6267.00	27300	20240523	-47.66	14100	20241115	1.35	27300	-47.66	20240523	14100	1.35	20241115	27300	-47.66	20240523	14100	1.35	20241115	1.23	N	336260	100	65 억	7960756	N	N	433	N	N
87	20241115	111131	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	14300	-180	5	-1.24	1434094380	100514	42.05	14440	14490	14100	18820	10140	14480	14266.29	12.15	1116	15200	14840	14660	14300	14120	14750	14210	65	4340	100	10710	10	1	65493726	9366	-137.50	2.28	12	0.15	-104.00	6267.00	27300	20240523	-47.62	14100	20241115	1.42	27300	-47.62	20240523	14100	1.42	20241115	27300	-47.62	20240523	14100	1.42	20241115	1.23	N	336260	100	65 억	7960756	N	N	433	N	N
88	20241115	101130	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	14200	-280	5	-1.93	1205223050	84473	35.34	14440	14490	14100	18820	10140	14480	14265.98	12.15	-2450	15200	14840	14660	14300	14120	14750	14210	65	4340	100	10710	10	1	65493726	9300	-136.54	2.27	12	0.13	-104.00	6267.00	27300	20240523	-47.99	14100	20241115	0.71	27300	-47.99	20240523	14100	0.71	20241115	27300	-47.99	20240523	14100	0.71	20241115	1.23	N	336260	100	65 억	7960756	N	N	433	N	N
89	20241115	091037	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	14150	-330	5	-2.28	360554410	25175	10.53	14440	14490	14100	18820	10140	14480	14317.93	12.15	-5136	15200	14840	14660	14300	14120	14750	14210	65	4340	100	10710	10	1	65493726	9267	-136.06	2.26	12	0.04	-104.00	6267.00	27300	20240523	-48.17	14100	20241115	0.35	27300	-48.17	20240523	14100	0.35	20241115	27300	-48.17	20240523	14100	0.35	20241115	1.23	N	336260	100	65 억	7960756	N	N	433	N	N
90	20241114	161122	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14660	120	2	0.83	2566729330	174302	41.19	14540	15020	14490	18900	10180	14540	14725.76	12.10	8299	15700	15120	14780	14200	13860	14950	14030	65	4360	100	10750	10	1	65493726	9601	-140.96	2.34	12	0.27	-104.00	6267.00	27300	20240523	-46.30	14440	20241113	1.52	27300	-46.30	20240523	14440	1.52	20241113	27300	-46.30	20240523	14440	1.52	20241113	1.24	N	336260	100	65 억	7922534	N	N	1444	N	N
91	20241114	151130	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14580	40	2	0.28	2285565050	155074	36.65	14540	15020	14490	18900	10180	14540	14738.54	12.10	2501	15700	15120	14780	14200	13860	14950	14030	65	4360	100	10750	10	1	65493726	9549	-140.19	2.33	12	0.24	-104.00	6267.00	27300	20240523	-46.59	14440	20241113	0.97	27300	-46.59	20240523	14440	0.97	20241113	27300	-46.59	20240523	14440	0.97	20241113	1.24	N	336260	100	65 억	7922534	N	N	1444	N	N
92	20241114	141123	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14710	170	2	1.17	2045449780	138633	32.76	14540	15020	14490	18900	10180	14540	14754.42	12.10	3900	15700	15120	14780	14200	13860	14950	14030	65	4360	100	10750	10	1	65493726	9634	-141.44	2.35	12	0.21	-104.00	6267.00	27300	20240523	-46.12	14440	20241113	1.87	27300	-46.12	20240523	14440	1.87	20241113	27300	-46.12	20240523	14440	1.87	20241113	1.24	N	336260	100	65 억	7922534	N	N	1444	N	N
93	20241114	131123	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14790	250	2	1.72	1738962890	117828	27.84	14540	15020	14490	18900	10180	14540	14758.49	12.10	2438	15700	15120	14780	14200	13860	14950	14030	65	4360	100	10750	10	1	65493726	9687	-142.21	2.36	12	0.18	-104.00	6267.00	27300	20240523	-45.82	14440	20241113	2.42	27300	-45.82	20240523	14440	2.42	20241113	27300	-45.82	20240523	14440	2.42	20241113	1.24	N	336260	100	65 억	7922534	N	N	1444	N	N
94	20241114	121121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14890	350	2	2.41	1469049560	99636	23.55	14540	15020	14490	18900	10180	14540	14744.16	12.10	5157	15700	15120	14780	14200	13860	14950	14030	65	4360	100	10750	10	1	65493726	9752	-143.17	2.38	12	0.15	-104.00	6267.00	27300	20240523	-45.46	14440	20241113	3.12	27300	-45.46	20240523	14440	3.12	20241113	27300	-45.46	20240523	14440	3.12	20241113	1.24	N	336260	100	65 억	7922534	N	N	1444	N	N
95	20241114	111121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14840	300	2	2.06	1009042000	68801	16.26	14540	14920	14490	18900	10180	14540	14666.09	12.10	-2712	15700	15120	14780	14200	13860	14950	14030	65	4360	100	10750	10	1	65493726	9719	-142.69	2.37	12	0.11	-104.00	6267.00	27300	20240523	-45.64	14440	20241113	2.77	27300	-45.64	20240523	14440	2.77	20241113	27300	-45.64	20240523	14440	2.77	20241113	1.24	N	336260	100	65 억	7922534	N	N	1444	N	N
96	20241114	101139	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14600	60	2	0.41	271544620	18658	4.41	14540	14690	14490	18900	10180	14540	14553.79	12.10	1672	15700	15120	14780	14200	13860	14950	14030	65	4360	100	10750	10	1	65493726	9562	-140.38	2.33	12	0.03	-104.00	6267.00	27300	20240523	-46.52	14440	20241113	1.11	27300	-46.52	20240523	14440	1.11	20241113	27300	-46.52	20240523	14440	1.11	20241113	1.24	N	336260	100	65 억	7922534	N	N	1444	N	N
97	20241114	091114	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14540	0	3	0.00	0	0	0.00	0	0	0	18900	10180	14540	0.00	12.10	0	15700	15120	14780	14200	13860	14950	14030	65	4360	100	10750	10	1	65493726	9523	-139.81	2.32	12	0.00	-104.00	6267.00	27300	20240523	-46.74	14440	20241113	0.69	27300	-46.74	20240523	14440	0.69	20241113	27300	-46.74	20240523	14440	0.69	20241113	1.24	N	336260	100	65 억	7922534	N	N	1444	N	N
98	20241112	161041	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	15420	-650	5	-4.04	4561444920	291334	122.30	15990	16070	15390	20850	11250	16070	15658.24	12.12	-19279	17096	16582	16326	15812	15556	16455	15685	65	4780	100	11890	10	1	65493726	10099	-148.27	2.46	12	0.44	-104.00	6267.00	27300	20240523	-43.52	15390	20241112	0.19	27300	-43.52	20240523	15390	0.19	20241112	27300	-43.52	20240523	15390	0.19	20241112	1.23	N	336260	100	65 억	7937292	N	N	939	N	N
99	20241112	151053	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	15440	-630	5	-3.92	4376691160	279353	117.27	15990	16070	15390	20850	11250	16070	15667.23	12.12	-19351	17096	16582	16326	15812	15556	16455	15685	65	4780	100	11890	10	1	65493726	10112	-148.46	2.46	12	0.43	-104.00	6267.00	27300	20240523	-43.44	15390	20241112	0.32	27300	-43.44	20240523	15390	0.32	20241112	27300	-43.44	20240523	15390	0.32	20241112	1.23	N	336260	100	65 억	7937292	N	N	857	N	N
100	20241112	141057	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	15540	-530	5	-3.30	3542212910	225421	94.63	15990	16070	15540	20850	11250	16070	15713.76	12.12	-5414	17096	16582	16326	15812	15556	16455	15685	65	4780	100	11890	10	1	65493726	10178	-149.42	2.48	12	0.34	-104.00	6267.00	27300	20240523	-43.08	15540	20241112	0.00	27300	-43.08	20240523	15540	0.00	20241112	27300	-43.08	20240523	15540	0.00	20241112	1.23	N	336260	100	65 억	7937292	N	N	857	N	N
101	20241112	131103	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	15600	-470	5	-2.92	2961309950	188096	78.96	15990	16070	15590	20850	11250	16070	15743.60	12.12	-2700	17096	16582	16326	15812	15556	16455	15685	65	4780	100	11890	10	1	65493726	10217	-150.00	2.49	12	0.29	-104.00	6267.00	27300	20240523	-42.86	15590	20241112	0.06	27300	-42.86	20240523	15590	0.06	20241112	27300	-42.86	20240523	15590	0.06	20241112	1.23	N	336260	100	65 억	7937292	N	N	857	N	N
102	20241112	121054	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15730	-340	5	-2.12	2279181960	144523	60.67	15990	16070	15610	20850	11250	16070	15770.36	12.12	-1432	17096	16582	16326	15812	15556	16455	15685	65	4780	100	11890	10	1	65493726	10302	-151.25	2.51	12	0.22	-104.00	6267.00	27300	20240523	-42.38	15600	20240805	0.83	27300	-42.38	20240523	15600	0.83	20240805	27300	-42.38	20240523	15600	0.83	20240805	1.23	N	336260	100	65 억	7937292	N	N	857	N	N
103	20241112	111048	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15870	-200	5	-1.24	1884655180	119444	50.14	15990	16070	15610	20850	11250	16070	15778.55	12.12	419	17096	16582	16326	15812	15556	16455	15685	65	4780	100	11890	10	1	65493726	10394	-152.60	2.53	12	0.18	-104.00	6267.00	27300	20240523	-41.87	15600	20240805	1.73	27300	-41.87	20240523	15600	1.73	20240805	27300	-41.87	20240523	15600	1.73	20240805	1.23	N	336260	100	65 억	7937292	N	N	857	N	N
104	20241112	101048	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15940	-130	5	-0.81	1605772640	101831	42.75	15990	16070	15610	20850	11250	16070	15768.98	12.12	-603	17096	16582	16326	15812	15556	16455	15685	65	4780	100	11890	10	1	65493726	10440	-153.27	2.54	12	0.16	-104.00	6267.00	27300	20240523	-41.61	15600	20240805	2.18	27300	-41.61	20240523	15600	2.18	20240805	27300	-41.61	20240523	15600	2.18	20240805	1.23	N	336260	100	65 억	7937292	N	N	857	N	N
105	20241112	091048	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15660	-410	5	-2.55	424354940	26816	11.26	15990	16070	15620	20850	11250	16070	15824.64	12.12	-9330	17096	16582	16326	15812	15556	16455	15685	65	4780	100	11890	10	1	65493726	10256	-150.58	2.50	12	0.04	-104.00	6267.00	27300	20240523	-42.64	15600	20240805	0.38	27300	-42.64	20240523	15600	0.38	20240805	27300	-42.64	20240523	15600	0.38	20240805	1.23	N	336260	100	65 억	7937292	N	N	857	N	N
106	20241111	161038	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16070	-770	5	-4.57	3861565110	237010	178.94	16800	16840	16070	21850	11790	16840	16293.24	12.21	-67694	17300	17070	16820	16590	16340	17185	16705	65	5010	100	12460	10	1	65493726	10525	-154.52	2.56	12	0.36	-104.00	6267.00	27300	20240523	-41.14	15600	20240805	3.01	27300	-41.14	20240523	15600	3.01	20240805	27300	-41.14	20240523	15600	3.01	20240805	1.22	N	336260	100	65 억	7999956	N	N	857	N	N
107	20241111	151110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16100	-740	5	-4.39	3422608240	209706	158.33	16800	16840	16080	21850	11790	16840	16320.93	12.21	-52804	17300	17070	16820	16590	16340	17185	16705	65	5010	100	12460	10	1	65493726	10544	-154.81	2.57	12	0.32	-104.00	6267.00	27300	20240523	-41.03	15600	20240805	3.21	27300	-41.03	20240523	15600	3.21	20240805	27300	-41.03	20240523	15600	3.21	20240805	1.22	N	336260	100	65 억	7999956	N	N	589	N	N
108	20241111	141055	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16120	-720	5	-4.28	3030609950	185399	139.97	16800	16840	16080	21850	11790	16840	16346.37	12.21	-44344	17300	17070	16820	16590	16340	17185	16705	65	5010	100	12460	10	1	65493726	10558	-155.00	2.57	12	0.28	-104.00	6267.00	27300	20240523	-40.95	15600	20240805	3.33	27300	-40.95	20240523	15600	3.33	20240805	27300	-40.95	20240523	15600	3.33	20240805	1.22	N	336260	100	65 억	7999956	N	N	589	N	N
109	20241111	131054	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16150	-690	5	-4.10	2582578430	157601	118.99	16800	16840	16100	21850	11790	16840	16386.76	12.21	-34082	17300	17070	16820	16590	16340	17185	16705	65	5010	100	12460	10	1	65493726	10577	-155.29	2.58	12	0.24	-104.00	6267.00	27300	20240523	-40.84	15600	20240805	3.53	27300	-40.84	20240523	15600	3.53	20240805	27300	-40.84	20240523	15600	3.53	20240805	1.22	N	336260	100	65 억	7999956	N	N	589	N	N
110	20241111	121048	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16160	-680	5	-4.04	2265446320	137945	104.15	16800	16840	16100	21850	11790	16840	16422.76	12.21	-31665	17300	17070	16820	16590	16340	17185	16705	65	5010	100	12460	10	1	65493726	10584	-155.38	2.58	12	0.21	-104.00	6267.00	27300	20240523	-40.81	15600	20240805	3.59	27300	-40.81	20240523	15600	3.59	20240805	27300	-40.81	20240523	15600	3.59	20240805	1.22	N	336260	100	65 억	7999956	N	N	589	N	N
111	20241111	111046	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16320	-520	5	-3.09	1661272140	100750	76.07	16800	16840	16260	21850	11790	16840	16488.98	12.21	-16108	17300	17070	16820	16590	16340	17185	16705	65	5010	100	12460	10	1	65493726	10689	-156.92	2.60	12	0.15	-104.00	6267.00	27300	20240523	-40.22	15600	20240805	4.62	27300	-40.22	20240523	15600	4.62	20240805	27300	-40.22	20240523	15600	4.62	20240805	1.22	N	336260	100	65 억	7999956	N	N	589	N	N
112	20241111	101040	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16370	-470	5	-2.79	1162568120	70226	53.02	16800	16840	16270	21850	11790	16840	16554.59	12.21	-14792	17300	17070	16820	16590	16340	17185	16705	65	5010	100	12460	10	1	65493726	10721	-157.40	2.61	12	0.11	-104.00	6267.00	27300	20240523	-40.04	15600	20240805	4.94	27300	-40.04	20240523	15600	4.94	20240805	27300	-40.04	20240523	15600	4.94	20240805	1.22	N	336260	100	65 억	7999956	N	N	589	N	N
113	20241111	091037	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16670	-170	5	-1.01	168739680	10084	7.61	16800	16840	16650	21850	11790	16840	16733.20	12.21	-930	17300	17070	16820	16590	16340	17185	16705	65	5010	100	12460	10	1	65493726	10918	-160.29	2.66	12	0.02	-104.00	6267.00	27300	20240523	-38.94	15600	20240805	6.86	27300	-38.94	20240523	15600	6.86	20240805	27300	-38.94	20240523	15600	6.86	20240805	1.22	N	336260	100	65 억	7999956	N	N	589	N	N
114	20241108	161031	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16840	270	2	1.63	2211977570	131036	40.88	16570	17050	16570	21500	11600	16570	16880.79	12.20	19745	17190	16880	16570	16260	15950	16725	16105	65	4930	100	12260	10	1	65493726	11029	-161.92	2.69	12	0.20	-104.00	6267.00	27300	20240523	-38.32	15600	20240805	7.95	27300	-38.32	20240523	15600	7.95	20240805	27300	-38.32	20240523	15600	7.95	20240805	1.20	N	336260	100	65 억	7988940	N	N	589	N	N
115	20241108	151041	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16840	270	2	1.63	2076431880	122991	38.37	16570	17050	16570	21500	11600	16570	16882.80	12.20	20971	17190	16880	16570	16260	15950	16725	16105	65	4930	100	12260	10	1	65493726	11029	-161.92	2.69	12	0.19	-104.00	6267.00	27300	20240523	-38.32	15600	20240805	7.95	27300	-38.32	20240523	15600	7.95	20240805	27300	-38.32	20240523	15600	7.95	20240805	1.20	N	336260	100	65 억	7988940	N	N	4179	N	N
116	20241108	141038	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16820	250	2	1.51	1875125560	111022	34.63	16570	17050	16570	21500	11600	16570	16889.68	12.20	20989	17190	16880	16570	16260	15950	16725	16105	65	4930	100	12260	10	1	65493726	11016	-161.73	2.68	12	0.17	-104.00	6267.00	27300	20240523	-38.39	15600	20240805	7.82	27300	-38.39	20240523	15600	7.82	20240805	27300	-38.39	20240523	15600	7.82	20240805	1.20	N	336260	100	65 억	7988940	N	N	4179	N	N
117	20241108	131040	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16740	170	2	1.03	1622227760	95926	29.92	16570	17050	16570	21500	11600	16570	16911.24	12.20	26264	17190	16880	16570	16260	15950	16725	16105	65	4930	100	12260	10	1	65493726	10964	-160.96	2.67	12	0.15	-104.00	6267.00	27300	20240523	-38.68	15600	20240805	7.31	27300	-38.68	20240523	15600	7.31	20240805	27300	-38.68	20240523	15600	7.31	20240805	1.20	N	336260	100	65 억	7988940	N	N	4179	N	N
118	20241108	121040	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16970	400	2	2.41	1355297310	80105	24.99	16570	17050	16570	21500	11600	16570	16919.01	12.20	25949	17190	16880	16570	16260	15950	16725	16105	65	4930	100	12260	10	1	65493726	11114	-163.17	2.71	12	0.12	-104.00	6267.00	27300	20240523	-37.84	15600	20240805	8.78	27300	-37.84	20240523	15600	8.78	20240805	27300	-37.84	20240523	15600	8.78	20240805	1.20	N	336260	100	65 억	7988940	N	N	4179	N	N
119	20241108	111038	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16960	390	2	2.35	1195019770	70674	22.05	16570	17050	16570	21500	11600	16570	16908.90	12.20	22496	17190	16880	16570	16260	15950	16725	16105	65	4930	100	12260	10	1	65493726	11108	-163.08	2.71	12	0.11	-104.00	6267.00	27300	20240523	-37.88	15600	20240805	8.72	27300	-37.88	20240523	15600	8.72	20240805	27300	-37.88	20240523	15600	8.72	20240805	1.20	N	336260	100	65 억	7988940	N	N	4179	N	N
120	20241108	101048	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16890	320	2	1.93	1051625820	62219	19.41	16570	17050	16570	21500	11600	16570	16902.00	12.20	20665	17190	16880	16570	16260	15950	16725	16105	65	4930	100	12260	10	1	65493726	11062	-162.40	2.70	12	0.09	-104.00	6267.00	27300	20240523	-38.13	15600	20240805	8.27	27300	-38.13	20240523	15600	8.27	20240805	27300	-38.13	20240523	15600	8.27	20240805	1.20	N	336260	100	65 억	7988940	N	N	4179	N	N
121	20241108	091034	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16900	330	2	1.99	394539280	23453	7.32	16570	17010	16570	21500	11600	16570	16822.55	12.20	6594	17190	16880	16570	16260	15950	16725	16105	65	4930	100	12260	10	1	65493726	11068	-162.50	2.70	12	0.04	-104.00	6267.00	27300	20240523	-38.10	15600	20240805	8.33	27300	-38.10	20240523	15600	8.33	20240805	27300	-38.10	20240523	15600	8.33	20240805	1.20	N	336260	100	65 억	7988940	N	N	4179	N	N
122	20241107	161031	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16570	-400	5	-2.36	5236685720	317447	91.23	16880	16880	16260	22050	11880	16970	16496.12	12.25	-60390	18476	17722	17346	16592	16216	17535	16405	65	5080	100	12550	10	1	65493726	10852	-159.33	2.64	12	0.48	-104.00	6267.00	27300	20240523	-39.30	15600	20240805	6.22	27300	-39.30	20240523	15600	6.22	20240805	27300	-39.30	20240523	15600	6.22	20240805	1.20	N	336260	100	65 억	8022452	N	N	4179	N	N
123	20241107	151037	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16640	-330	5	-1.94	4882985220	296115	85.10	16880	16880	16260	22050	11880	16970	16490.16	12.25	-56074	18476	17722	17346	16592	16216	17535	16405	65	5080	100	12550	10	1	65493726	10898	-160.00	2.66	12	0.45	-104.00	6267.00	27300	20240523	-39.05	15600	20240805	6.67	27300	-39.05	20240523	15600	6.67	20240805	27300	-39.05	20240523	15600	6.67	20240805	1.20	N	336260	100	65 억	8022452	N	N	1898	N	N
124	20241107	141041	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16630	-340	5	-2.00	4442599260	269606	77.48	16880	16880	16260	22050	11880	16970	16478.11	12.25	-61993	18476	17722	17346	16592	16216	17535	16405	65	5080	100	12550	10	1	65493726	10892	-159.90	2.65	12	0.41	-104.00	6267.00	27300	20240523	-39.08	15600	20240805	6.60	27300	-39.08	20240523	15600	6.60	20240805	27300	-39.08	20240523	15600	6.60	20240805	1.20	N	336260	100	65 억	8022452	N	N	1898	N	N
125	20241107	131041	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16550	-420	5	-2.47	4121338140	250203	71.91	16880	16880	16260	22050	11880	16970	16471.97	12.25	-66209	18476	17722	17346	16592	16216	17535	16405	65	5080	100	12550	10	1	65493726	10839	-159.13	2.64	12	0.38	-104.00	6267.00	27300	20240523	-39.38	15600	20240805	6.09	27300	-39.38	20240523	15600	6.09	20240805	27300	-39.38	20240523	15600	6.09	20240805	1.20	N	336260	100	65 억	8022452	N	N	1898	N	N
126	20241107	121036	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16520	-450	5	-2.65	3570652210	216955	62.35	16880	16880	16260	22050	11880	16970	16458.02	12.25	-64387	18476	17722	17346	16592	16216	17535	16405	65	5080	100	12550	10	1	65493726	10820	-158.85	2.64	12	0.33	-104.00	6267.00	27300	20240523	-39.49	15600	20240805	5.90	27300	-39.49	20240523	15600	5.90	20240805	27300	-39.49	20240523	15600	5.90	20240805	1.20	N	336260	100	65 억	8022452	N	N	1898	N	N
127	20241107	111032	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16400	-570	5	-3.36	3288361910	199795	57.42	16880	16880	16260	22050	11880	16970	16458.67	12.25	-65138	18476	17722	17346	16592	16216	17535	16405	65	5080	100	12550	10	1	65493726	10741	-157.69	2.62	12	0.31	-104.00	6267.00	27300	20240523	-39.93	15600	20240805	5.13	27300	-39.93	20240523	15600	5.13	20240805	27300	-39.93	20240523	15600	5.13	20240805	1.20	N	336260	100	65 억	8022452	N	N	1898	N	N
128	20241107	101033	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16390	-580	5	-3.42	2822805710	171324	49.24	16880	16880	16260	22050	11880	16970	16476.40	12.25	-62307	18476	17722	17346	16592	16216	17535	16405	65	5080	100	12550	10	1	65493726	10734	-157.60	2.62	12	0.26	-104.00	6267.00	27300	20240523	-39.96	15600	20240805	5.06	27300	-39.96	20240523	15600	5.06	20240805	27300	-39.96	20240523	15600	5.06	20240805	1.20	N	336260	100	65 억	8022452	N	N	1898	N	N
129	20241107	091035	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16410	-560	5	-3.30	1378881430	83181	23.91	16880	16880	16260	22050	11880	16970	16576.86	12.25	-47392	18476	17722	17346	16592	16216	17535	16405	65	5080	100	12550	10	1	65493726	10748	-157.79	2.62	12	0.13	-104.00	6267.00	27300	20240523	-39.89	15600	20240805	5.19	27300	-39.89	20240523	15600	5.19	20240805	27300	-39.89	20240523	15600	5.19	20240805	1.20	N	336260	100	65 억	8022452	N	N	1898	N	N
130	20241106	161045	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16970	-1010	5	-5.62	6023034370	345634	105.67	18100	18100	16970	23350	12590	17980	17428.39	12.35	-65420	18853	18416	18053	17616	17253	18635	17835	65	5370	100	13300	10	1	65493726	11114	-163.17	2.71	12	0.53	-104.00	6267.00	27300	20240523	-37.84	15600	20240805	8.78	27300	-37.84	20240523	15600	8.78	20240805	27300	-37.84	20240523	15600	8.78	20240805	1.21	N	336260	100	65 억	8090324	N	N	1898	N	N
131	20241106	151116	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17020	-960	5	-5.34	5245773890	299889	91.68	18100	18100	17010	23350	12590	17980	17492.39	12.35	-53067	18853	18416	18053	17616	17253	18635	17835	65	5370	100	13300	10	1	65493726	11147	-163.65	2.72	12	0.46	-104.00	6267.00	27300	20240523	-37.66	15600	20240805	9.10	27300	-37.66	20240523	15600	9.10	20240805	27300	-37.66	20240523	15600	9.10	20240805	1.21	N	336260	100	65 억	8090324	N	N	386	N	N
132	20241106	141104	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17090	-890	5	-4.95	4335835870	246575	75.38	18100	18100	17030	23350	12590	17980	17584.25	12.35	-38744	18853	18416	18053	17616	17253	18635	17835	65	5370	100	13300	10	1	65493726	11193	-164.33	2.73	12	0.38	-104.00	6267.00	27300	20240523	-37.40	15600	20240805	9.55	27300	-37.40	20240523	15600	9.55	20240805	27300	-37.40	20240523	15600	9.55	20240805	1.21	N	336260	100	65 억	8090324	N	N	386	N	N
133	20241106	131115	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17230	-750	5	-4.17	3214648520	181343	55.44	18100	18100	17200	23350	12590	17980	17726.90	12.35	-36390	18853	18416	18053	17616	17253	18635	17835	65	5370	100	13300	10	1	65493726	11285	-165.67	2.75	12	0.28	-104.00	6267.00	27300	20240523	-36.89	15600	20240805	10.45	27300	-36.89	20240523	15600	10.45	20240805	27300	-36.89	20240523	15600	10.45	20240805	1.21	N	336260	100	65 억	8090324	N	N	386	N	N
134	20241106	121040	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17580	-400	5	-2.22	2361458050	132339	40.46	18100	18100	17560	23350	12590	17980	17844.01	12.35	-34811	18853	18416	18053	17616	17253	18635	17835	65	5370	100	13300	10	1	65493726	11514	-169.04	2.81	12	0.20	-104.00	6267.00	27300	20240523	-35.60	15600	20240805	12.69	27300	-35.60	20240523	15600	12.69	20240805	27300	-35.60	20240523	15600	12.69	20240805	1.21	N	336260	100	65 억	8090324	N	N	386	N	N
135	20241106	111046	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17960	-20	5	-0.11	1685035430	94236	28.81	18100	18100	17760	23350	12590	17980	17881.02	12.35	-22715	18853	18416	18053	17616	17253	18635	17835	65	5370	100	13300	10	1	65493726	11763	-172.69	2.87	12	0.14	-104.00	6267.00	27300	20240523	-34.21	15600	20240805	15.13	27300	-34.21	20240523	15600	15.13	20240805	27300	-34.21	20240523	15600	15.13	20240805	1.21	N	336260	100	65 억	8090324	N	N	386	N	N
136	20241106	101052	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17970	-10	5	-0.06	1239942220	69411	21.22	18100	18100	17760	23350	12590	17980	17863.77	12.35	-16338	18853	18416	18053	17616	17253	18635	17835	65	5370	100	13300	10	1	65493726	11769	-172.79	2.87	12	0.11	-104.00	6267.00	27300	20240523	-34.18	15600	20240805	15.19	27300	-34.18	20240523	15600	15.19	20240805	27300	-34.18	20240523	15600	15.19	20240805	1.21	N	336260	100	65 억	8090324	N	N	386	N	N
137	20241106	091044	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17870	-110	5	-0.61	277706170	15505	4.74	18100	18100	17840	23350	12590	17980	17910.75	12.35	-4225	18853	18416	18053	17616	17253	18635	17835	65	5370	100	13300	10	1	65493726	11704	-171.83	2.85	12	0.02	-104.00	6267.00	27300	20240523	-34.54	15600	20240805	14.55	27300	-34.54	20240523	15600	14.55	20240805	27300	-34.54	20240523	15600	14.55	20240805	1.21	N	336260	100	65 억	8090324	N	N	386	N	N
138	20241105	161013	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17980	310	2	1.75	5898492700	325550	182.58	17830	18490	17690	22950	12370	17670	18118.76	12.27	52270	18316	17992	17576	17252	16836	18155	17415	65	5280	100	13070	10	1	65493726	11776	-172.88	2.87	12	0.50	-104.00	6267.00	27300	20240523	-34.14	15600	20240805	15.26	27300	-34.14	20240523	15600	15.26	20240805	27300	-34.14	20240523	15600	15.26	20240805	1.21	N	336260	100	65 억	8036650	N	N	386	N	N
139	20241105	151036	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18020	350	2	1.98	5557235010	306577	171.94	17830	18490	17690	22950	12370	17670	18126.72	12.27	48970	18316	17992	17576	17252	16836	18155	17415	65	5280	100	13070	10	1	65493726	11802	-173.27	2.88	12	0.47	-104.00	6267.00	27300	20240523	-33.99	15600	20240805	15.51	27300	-33.99	20240523	15600	15.51	20240805	27300	-33.99	20240523	15600	15.51	20240805	1.21	N	336260	100	65 억	8036650	N	N	325	N	N
140	20241105	141029	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18090	420	2	2.38	5314817430	293131	164.40	17830	18490	17690	22950	12370	17670	18131.21	12.27	46153	18316	17992	17576	17252	16836	18155	17415	65	5280	100	13070	10	1	65493726	11848	-173.94	2.89	12	0.45	-104.00	6267.00	27300	20240523	-33.74	15600	20240805	15.96	27300	-33.74	20240523	15600	15.96	20240805	27300	-33.74	20240523	15600	15.96	20240805	1.21	N	336260	100	65 억	8036650	N	N	325	N	N
141	20241105	131038	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18160	490	2	2.77	4994863890	275472	154.49	17830	18490	17690	22950	12370	17670	18132.02	12.27	38616	18316	17992	17576	17252	16836	18155	17415	65	5280	100	13070	10	1	65493726	11894	-174.62	2.90	12	0.42	-104.00	6267.00	27300	20240523	-33.48	15600	20240805	16.41	27300	-33.48	20240523	15600	16.41	20240805	27300	-33.48	20240523	15600	16.41	20240805	1.21	N	336260	100	65 억	8036650	N	N	325	N	N
142	20241105	121027	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17970	300	2	1.70	4284300070	236123	132.43	17830	18490	17690	22950	12370	17670	18144.36	12.27	9384	18316	17992	17576	17252	16836	18155	17415	65	5280	100	13070	10	1	65493726	11769	-172.79	2.87	12	0.36	-104.00	6267.00	27300	20240523	-34.18	15600	20240805	15.19	27300	-34.18	20240523	15600	15.19	20240805	27300	-34.18	20240523	15600	15.19	20240805	1.21	N	336260	100	65 억	8036650	N	N	325	N	N
143	20241105	111014	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18010	340	2	1.92	3909928910	215263	120.73	17830	18490	17690	22950	12370	17670	18163.50	12.27	7971	18316	17992	17576	17252	16836	18155	17415	65	5280	100	13070	10	1	65493726	11795	-173.17	2.87	12	0.33	-104.00	6267.00	27300	20240523	-34.03	15600	20240805	15.45	27300	-34.03	20240523	15600	15.45	20240805	27300	-34.03	20240523	15600	15.45	20240805	1.21	N	336260	100	65 억	8036650	N	N	325	N	N
144	20241105	101024	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17990	320	2	1.81	3564873950	196102	109.98	17830	18490	17690	22950	12370	17670	18178.68	12.27	14072	18316	17992	17576	17252	16836	18155	17415	65	5280	100	13070	10	1	65493726	11782	-172.98	2.87	12	0.30	-104.00	6267.00	27300	20240523	-34.10	15600	20240805	15.32	27300	-34.10	20240523	15600	15.32	20240805	27300	-34.10	20240523	15600	15.32	20240805	1.21	N	336260	100	65 억	8036650	N	N	325	N	N
145	20241105	091019	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18210	540	2	3.06	780630550	43474	24.38	17830	18300	17690	22950	12370	17670	17956.28	12.27	10702	18316	17992	17576	17252	16836	18155	17415	65	5280	100	13070	10	1	65493726	11926	-175.10	2.91	12	0.07	-104.00	6267.00	27300	20240523	-33.30	15600	20240805	16.73	27300	-33.30	20240523	15600	16.73	20240805	27300	-33.30	20240523	15600	16.73	20240805	1.21	N	336260	100	65 억	8036650	N	N	325	N	N
146	20241104	161013	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17670	520	2	3.03	3145049650	177950	127.96	17160	17900	17160	22250	12010	17150	17673.79	12.20	53007	17563	17356	17183	16976	16803	17270	16890	65	5100	100	12690	10	1	65493726	11573	-169.90	2.82	12	0.27	-104.00	6267.00	27300	20240523	-35.27	15600	20240805	13.27	27300	-35.27	20240523	15600	13.27	20240805	27300	-35.27	20240523	15600	13.27	20240805	1.19	N	336260	100	65 억	7990011	N	N	325	N	N
147	20241104	151031	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17570	420	2	2.45	3031691420	171528	123.34	17160	17900	17160	22250	12010	17150	17674.62	12.20	52369	17563	17356	17183	16976	16803	17270	16890	65	5100	100	12690	10	1	65493726	11507	-168.94	2.80	12	0.26	-104.00	6267.00	27300	20240523	-35.64	15600	20240805	12.63	27300	-35.64	20240523	15600	12.63	20240805	27300	-35.64	20240523	15600	12.63	20240805	1.19	N	336260	100	65 억	7990011	N	N	168	N	N
148	20241104	141014	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17660	510	2	2.97	2856740940	161591	116.20	17160	17900	17160	22250	12010	17150	17678.84	12.20	51659	17563	17356	17183	16976	16803	17270	16890	65	5100	100	12690	10	1	65493726	11566	-169.81	2.82	12	0.25	-104.00	6267.00	27300	20240523	-35.31	15600	20240805	13.21	27300	-35.31	20240523	15600	13.21	20240805	27300	-35.31	20240523	15600	13.21	20240805	1.19	N	336260	100	65 억	7990011	N	N	168	N	N
149	20241104	130941	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17700	550	2	3.21	2650806010	149917	107.80	17160	17900	17160	22250	12010	17150	17681.82	12.20	49922	17563	17356	17183	16976	16803	17270	16890	65	5100	100	12690	10	1	65493726	11592	-170.19	2.82	12	0.23	-104.00	6267.00	27300	20240523	-35.16	15600	20240805	13.46	27300	-35.16	20240523	15600	13.46	20240805	27300	-35.16	20240523	15600	13.46	20240805	1.19	N	336260	100	65 억	7990011	N	N	168	N	N
150	20241104	120958	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17730	580	2	3.38	2518722530	142460	102.44	17160	17900	17160	22250	12010	17150	17680.21	12.20	48565	17563	17356	17183	16976	16803	17270	16890	65	5100	100	12690	10	1	65493726	11612	-170.48	2.83	12	0.22	-104.00	6267.00	27300	20240523	-35.05	15600	20240805	13.65	27300	-35.05	20240523	15600	13.65	20240805	27300	-35.05	20240523	15600	13.65	20240805	1.19	N	336260	100	65 억	7990011	N	N	168	N	N
151	20241104	110952	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17800	650	2	3.79	2353943650	133185	95.77	17160	17900	17160	22250	12010	17150	17674.24	12.20	46170	17563	17356	17183	16976	16803	17270	16890	65	5100	100	12690	10	1	65493726	11658	-171.15	2.84	12	0.20	-104.00	6267.00	27300	20240523	-34.80	15600	20240805	14.10	27300	-34.80	20240523	15600	14.10	20240805	27300	-34.80	20240523	15600	14.10	20240805	1.19	N	336260	100	65 억	7990011	N	N	168	N	N
152	20241104	100941	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17740	590	2	3.44	1744209640	98796	71.04	17160	17900	17160	22250	12010	17150	17654.66	12.20	41528	17563	17356	17183	16976	16803	17270	16890	65	5100	100	12690	10	1	65493726	11619	-170.58	2.83	12	0.15	-104.00	6267.00	27300	20240523	-35.02	15600	20240805	13.72	27300	-35.02	20240523	15600	13.72	20240805	27300	-35.02	20240523	15600	13.72	20240805	1.19	N	336260	100	65 억	7990011	N	N	168	N	N
153	20241104	091001	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17460	310	2	1.81	136476530	7890	5.67	17160	17460	17160	22250	12010	17150	17297.41	12.20	4141	17563	17356	17183	16976	16803	17270	16890	65	5100	100	12690	10	1	65493726	11435	-167.88	2.79	12	0.01	-104.00	6267.00	27300	20240523	-36.04	15600	20240805	11.92	27300	-36.04	20240523	15600	11.92	20240805	27300	-36.04	20240523	15600	11.92	20240805	1.19	N	336260	100	65 억	7990011	N	N	168	N	N
154	20241101	160922	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17150	-300	5	-1.72	2377631990	138434	74.11	17390	17390	17010	22650	12220	17450	17175.31	12.22	-19702	17910	17680	17220	16990	16530	17795	17105	65	5200	100	12910	10	1	65493726	11232	-164.90	2.74	12	0.21	-104.00	6267.00	27300	20240523	-37.18	15600	20240805	9.94	27300	-37.18	20240523	15600	9.94	20240805	27300	-37.18	20240523	15600	9.94	20240805	1.16	N	336260	100	65 억	8005987	N	N	168	N	N
155	20241101	150941	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17280	-170	5	-0.97	2020423170	117675	63.00	17390	17390	17010	22650	12220	17450	17169.52	12.22	-15801	17910	17680	17220	16990	16530	17795	17105	65	5200	100	12910	10	1	65493726	11317	-166.15	2.76	12	0.18	-104.00	6267.00	27300	20240523	-36.70	15600	20240805	10.77	27300	-36.70	20240523	15600	10.77	20240805	27300	-36.70	20240523	15600	10.77	20240805	1.16	N	336260	100	65 억	8005987	N	N	1239	N	N
156	20241101	140901	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17100	-350	5	-2.01	1621171670	94426	50.55	17390	17390	17010	22650	12220	17450	17168.70	12.22	-12099	17910	17680	17220	16990	16530	17795	17105	65	5200	100	12910	10	1	65493726	11199	-164.42	2.73	12	0.14	-104.00	6267.00	27300	20240523	-37.36	15600	20240805	9.62	27300	-37.36	20240523	15600	9.62	20240805	27300	-37.36	20240523	15600	9.62	20240805	1.16	N	336260	100	65 억	8005987	N	N	1239	N	N
157	20241101	131113	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17180	-270	5	-1.55	1259128000	73288	39.23	17390	17390	17010	22650	12220	17450	17180.55	12.22	-7246	17910	17680	17220	16990	16530	17795	17105	65	5200	100	12910	10	1	65493726	11252	-165.19	2.74	12	0.11	-104.00	6267.00	27300	20240523	-37.07	15600	20240805	10.13	27300	-37.07	20240523	15600	10.13	20240805	27300	-37.07	20240523	15600	10.13	20240805	1.16	N	336260	100	65 억	8005987	N	N	1239	N	N
158	20241101	121113	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17180	-270	5	-1.55	1119400240	65149	34.88	17390	17390	17010	22650	12220	17450	17182.16	12.22	-7376	17910	17680	17220	16990	16530	17795	17105	65	5200	100	12910	10	1	65493726	11252	-165.19	2.74	12	0.10	-104.00	6267.00	27300	20240523	-37.07	15600	20240805	10.13	27300	-37.07	20240523	15600	10.13	20240805	27300	-37.07	20240523	15600	10.13	20240805	1.16	N	336260	100	65 억	8005987	N	N	1239	N	N
159	20241101	111109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17130	-320	5	-1.83	954053000	55498	29.71	17390	17390	17010	22650	12220	17450	17190.76	12.22	-5312	17910	17680	17220	16990	16530	17795	17105	65	5200	100	12910	10	1	65493726	11219	-164.71	2.73	12	0.08	-104.00	6267.00	27300	20240523	-37.25	15600	20240805	9.81	27300	-37.25	20240523	15600	9.81	20240805	27300	-37.25	20240523	15600	9.81	20240805	1.16	N	336260	100	65 억	8005987	N	N	1239	N	N
160	20241101	101111	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17160	-290	5	-1.66	683647480	39751	21.28	17390	17390	17010	22650	12220	17450	17198.25	12.22	-1457	17910	17680	17220	16990	16530	17795	17105	65	5200	100	12910	10	1	65493726	11239	-165.00	2.74	12	0.06	-104.00	6267.00	27300	20240523	-37.14	15600	20240805	10.00	27300	-37.14	20240523	15600	10.00	20240805	27300	-37.14	20240523	15600	10.00	20240805	1.16	N	336260	100	65 억	8005987	N	N	1239	N	N
161	20241101	091108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17200	-250	5	-1.43	194429940	11366	6.08	17390	17390	17010	22650	12220	17450	17106.28	12.22	-1452	17910	17680	17220	16990	16530	17795	17105	65	5200	100	12910	10	1	65493726	11265	-165.38	2.74	12	0.02	-104.00	6267.00	27300	20240523	-37.00	15600	20240805	10.26	27300	-37.00	20240523	15600	10.26	20240805	27300	-37.00	20240523	15600	10.26	20240805	1.16	N	336260	100	65 억	8005987	N	N	1239	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History