KissMeData/007340/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160234	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18480	-650	5	-3.40	1889550550	101415	66.09	19150	19170	18390	24850	13400	19130	18631.92	3.36	-9311	19423	19276	19003	18856	18583	19350	18930	61	5720	100	14530	10	1	59065865	10915	3.36	0.81	12	0.17	5499.00	22939.00	20910	20240924	-11.62	13319	20231130	38.75	20910	-11.62	20240924	14280	29.41	20240103	104400	-82.30	20240924	17160	7.69	20241023	0.82	N	007340	100	60 억	1982385	N	N	2533	N	N
3	20241129	150236	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18530	-600	5	-3.14	1592237260	85347	55.62	19150	19170	18390	24850	13400	19130	18656.04	3.36	-1448	19423	19276	19003	18856	18583	19350	18930	61	5720	100	14530	10	1	59065865	10945	3.37	0.81	12	0.14	5499.00	22939.00	20910	20240924	-11.38	13319	20231130	39.12	20910	-11.38	20240924	14280	29.76	20240103	104400	-82.25	20240924	17160	7.98	20241023	0.82	N	007340	100	60 억	1982385	N	N	86	N	N
4	20241129	140234	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18630	-500	5	-2.61	1038897780	55421	36.12	19150	19170	18570	24850	13400	19130	18745.56	3.36	1153	19423	19276	19003	18856	18583	19350	18930	61	5720	100	14530	10	1	59065865	11004	3.39	0.81	12	0.09	5499.00	22939.00	20910	20240924	-10.90	13319	20231130	39.88	20910	-10.90	20240924	14280	30.46	20240103	104400	-82.16	20240924	17160	8.57	20241023	0.82	N	007340	100	60 억	1982385	N	N	86	N	N
5	20241129	130235	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18690	-440	5	-2.30	916047210	48839	31.83	19150	19170	18570	24850	13400	19130	18756.47	3.36	3296	19423	19276	19003	18856	18583	19350	18930	61	5720	100	14530	10	1	59065865	11039	3.40	0.81	12	0.08	5499.00	22939.00	20910	20240924	-10.62	13319	20231130	40.33	20910	-10.62	20240924	14280	30.88	20240103	104400	-82.10	20240924	17160	8.92	20241023	0.82	N	007340	100	60 억	1982385	N	N	86	N	N
6	20241129	120237	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18710	-420	5	-2.20	800987260	42688	27.82	19150	19170	18570	24850	13400	19130	18763.76	3.36	4345	19423	19276	19003	18856	18583	19350	18930	61	5720	100	14530	10	1	59065865	11051	3.40	0.82	12	0.07	5499.00	22939.00	20910	20240924	-10.52	13319	20231130	40.48	20910	-10.52	20240924	14280	31.02	20240103	104400	-82.08	20240924	17160	9.03	20241023	0.82	N	007340	100	60 억	1982385	N	N	86	N	N
7	20241129	110236	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18760	-370	5	-1.93	552881830	29389	19.15	19150	19170	18680	24850	13400	19130	18812.54	3.36	2886	19423	19276	19003	18856	18583	19350	18930	61	5720	100	14530	10	1	59065865	11081	3.41	0.82	12	0.05	5499.00	22939.00	20910	20240924	-10.28	13319	20231130	40.85	20910	-10.28	20240924	14280	31.37	20240103	104400	-82.03	20240924	17160	9.32	20241023	0.82	N	007340	100	60 억	1982385	N	N	86	N	N
8	20241129	100237	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18820	-310	5	-1.62	340940550	18082	11.78	19150	19170	18710	24850	13400	19130	18855.25	3.36	2285	19423	19276	19003	18856	18583	19350	18930	61	5720	100	14530	10	1	59065865	11116	3.42	0.82	12	0.03	5499.00	22939.00	20910	20240924	-10.00	13319	20231130	41.30	20910	-10.00	20240924	14280	31.79	20240103	104400	-81.97	20240924	17160	9.67	20241023	0.82	N	007340	100	60 억	1982385	N	N	86	N	N
9	20241129	090237	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19160	30	2	0.16	13015440	680	0.44	19150	19170	19090	24850	13400	19130	19140.35	3.36	-499	19423	19276	19003	18856	18583	19350	18930	61	5720	100	14530	10	1	59065865	11317	3.48	0.84	12	0.00	5499.00	22939.00	20910	20240924	-8.37	13319	20231130	43.85	20910	-8.37	20240924	14280	34.17	20240103	104400	-81.65	20240924	17160	11.66	20241023	0.82	N	007340	100	60 억	1982385	N	N	86	N	N
10	20241128	160234	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19130	360	2	1.92	2920063940	153364	130.49	18830	19150	18730	24400	13140	18770	19040.05	3.33	79704	19190	18980	18590	18380	17990	19085	18485	61	5630	100	14260	10	1	59065865	11299	3.48	0.83	12	0.26	5499.00	22939.00	20910	20240924	-8.51	13319	20231130	43.63	20910	-8.51	20240924	14280	33.96	20240103	104400	-81.68	20240924	17160	11.48	20241023	0.83	N	007340	100	60 억	1968463	N	N	86	N	N
11	20241128	150239	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19140	370	2	1.97	2682053160	140922	119.90	18830	19150	18730	24400	13140	18770	19032.18	3.33	75761	19190	18980	18590	18380	17990	19085	18485	61	5630	100	14260	10	1	59065865	11305	3.48	0.83	12	0.24	5499.00	22939.00	20910	20240924	-8.46	13319	20231130	43.70	20910	-8.46	20240924	14280	34.03	20240103	104400	-81.67	20240924	17160	11.54	20241023	0.83	N	007340	100	60 억	1968463	N	N	412	N	N
12	20241128	140239	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19130	360	2	1.92	2117621420	111417	94.80	18830	19150	18730	24400	13140	18770	19006.27	3.33	63897	19190	18980	18590	18380	17990	19085	18485	61	5630	100	14260	10	1	59065865	11299	3.48	0.83	12	0.19	5499.00	22939.00	20910	20240924	-8.51	13319	20231130	43.63	20910	-8.51	20240924	14280	33.96	20240103	104400	-81.68	20240924	17160	11.48	20241023	0.83	N	007340	100	60 억	1968463	N	N	412	N	N
13	20241128	130235	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19000	230	2	1.23	1472921150	77606	66.03	18830	19110	18730	24400	13140	18770	18979.48	3.33	38593	19190	18980	18590	18380	17990	19085	18485	61	5630	100	14260	10	1	59065865	11223	3.46	0.83	12	0.13	5499.00	22939.00	20910	20240924	-9.13	13319	20231130	42.65	20910	-9.13	20240924	14280	33.05	20240103	104400	-81.80	20240924	17160	10.72	20241023	0.83	N	007340	100	60 억	1968463	N	N	412	N	N
14	20241128	120238	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19030	260	2	1.39	1351849970	71233	60.61	18830	19110	18730	24400	13140	18770	18977.86	3.33	36197	19190	18980	18590	18380	17990	19085	18485	61	5630	100	14260	10	1	59065865	11240	3.46	0.83	12	0.12	5499.00	22939.00	20910	20240924	-8.99	13319	20231130	42.88	20910	-8.99	20240924	14280	33.26	20240103	104400	-81.77	20240924	17160	10.90	20241023	0.83	N	007340	100	60 억	1968463	N	N	412	N	N
15	20241128	110240	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19020	250	2	1.33	1238472000	65257	55.52	18830	19110	18730	24400	13140	18770	18978.38	3.33	33174	19190	18980	18590	18380	17990	19085	18485	61	5630	100	14260	10	1	59065865	11234	3.46	0.83	12	0.11	5499.00	22939.00	20910	20240924	-9.04	13319	20231130	42.80	20910	-9.04	20240924	14280	33.19	20240103	104400	-81.78	20240924	17160	10.84	20241023	0.83	N	007340	100	60 억	1968463	N	N	412	N	N
16	20241128	100237	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18960	190	2	1.01	400460520	21150	18.00	18830	19000	18730	24400	13140	18770	18934.30	3.33	8044	19190	18980	18590	18380	17990	19085	18485	61	5630	100	14260	10	1	59065865	11199	3.45	0.83	12	0.04	5499.00	22939.00	20910	20240924	-9.33	13319	20231130	42.35	20910	-9.33	20240924	14280	32.77	20240103	104400	-81.84	20240924	17160	10.49	20241023	0.83	N	007340	100	60 억	1968463	N	N	412	N	N
17	20241128	090236	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18750	-20	5	-0.11	17356460	926	0.79	18830	18830	18730	24400	13140	18770	18743.48	3.33	12	19190	18980	18590	18380	17990	19085	18485	61	5630	100	14260	10	1	59065865	11075	3.41	0.82	12	0.00	5499.00	22939.00	20910	20240924	-10.33	13319	20231130	40.78	20910	-10.33	20240924	14280	31.30	20240103	104400	-82.04	20240924	17160	9.27	20241023	0.83	N	007340	100	60 억	1968463	N	N	412	N	N
18	20241127	160233	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18770	470	2	2.57	2185688330	117507	113.13	18230	18800	18200	23750	12810	18300	18600.32	3.28	34743	18680	18490	18270	18080	17860	18585	18175	61	5450	100	13900	10	1	59065865	11087	3.41	0.82	12	0.20	5499.00	22939.00	20910	20240924	-10.23	13319	20231130	40.93	20910	-10.23	20240924	14280	31.44	20240103	104400	-82.02	20240924	17160	9.38	20241023	0.81	N	007340	100	60 억	1939158	N	N	412	N	N
19	20241127	150235	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18760	460	2	2.51	2078881470	111810	107.65	18230	18800	18200	23750	12810	18300	18592.98	3.28	32978	18680	18490	18270	18080	17860	18585	18175	61	5450	100	13900	10	1	59065865	11081	3.41	0.82	12	0.19	5499.00	22939.00	20910	20240924	-10.28	13319	20231130	40.85	20910	-10.28	20240924	14280	31.37	20240103	104400	-82.03	20240924	17160	9.32	20241023	0.81	N	007340	100	60 억	1939158	N	N	1516	N	N
20	20241127	140236	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18740	440	2	2.40	1538670040	82999	79.91	18230	18750	18200	23750	12810	18300	18538.42	3.28	24598	18680	18490	18270	18080	17860	18585	18175	61	5450	100	13900	10	1	59065865	11069	3.41	0.82	12	0.14	5499.00	22939.00	20910	20240924	-10.38	13319	20231130	40.70	20910	-10.38	20240924	14280	31.23	20240103	104400	-82.05	20240924	17160	9.21	20241023	0.81	N	007340	100	60 억	1939158	N	N	1516	N	N
21	20241127	130232	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18530	230	2	1.26	1193511510	64472	62.07	18230	18610	18200	23750	12810	18300	18512.09	3.28	17566	18680	18490	18270	18080	17860	18585	18175	61	5450	100	13900	10	1	59065865	10945	3.37	0.81	12	0.11	5499.00	22939.00	20910	20240924	-11.38	13319	20231130	39.12	20910	-11.38	20240924	14280	29.76	20240103	104400	-82.25	20240924	17160	7.98	20241023	0.81	N	007340	100	60 억	1939158	N	N	1516	N	N
22	20241127	120235	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18510	210	2	1.15	996926570	53850	51.85	18230	18610	18200	23750	12810	18300	18513.03	3.28	14310	18680	18490	18270	18080	17860	18585	18175	61	5450	100	13900	10	1	59065865	10933	3.37	0.81	12	0.09	5499.00	22939.00	20910	20240924	-11.48	13319	20231130	38.97	20910	-11.48	20240924	14280	29.62	20240103	104400	-82.27	20240924	17160	7.87	20241023	0.81	N	007340	100	60 억	1939158	N	N	1516	N	N
23	20241127	110235	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18580	280	2	1.53	798777940	43179	41.57	18230	18610	18200	23750	12810	18300	18499.22	3.28	11063	18680	18490	18270	18080	17860	18585	18175	61	5450	100	13900	10	1	59065865	10974	3.38	0.81	12	0.07	5499.00	22939.00	20910	20240924	-11.14	13319	20231130	39.50	20910	-11.14	20240924	14280	30.11	20240103	104400	-82.20	20240924	17160	8.28	20241023	0.81	N	007340	100	60 억	1939158	N	N	1516	N	N
24	20241127	100234	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18530	230	2	1.26	549147340	29734	28.63	18230	18580	18200	23750	12810	18300	18468.67	3.28	6288	18680	18490	18270	18080	17860	18585	18175	61	5450	100	13900	10	1	59065865	10945	3.37	0.81	12	0.05	5499.00	22939.00	20910	20240924	-11.38	13319	20231130	39.12	20910	-11.38	20240924	14280	29.76	20240103	104400	-82.25	20240924	17160	7.98	20241023	0.81	N	007340	100	60 억	1939158	N	N	1516	N	N
25	20241127	090235	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18250	-50	5	-0.27	5300690	291	0.28	18230	18250	18200	23750	12810	18300	18215.43	3.28	-165	18680	18490	18270	18080	17860	18585	18175	61	5450	100	13900	10	1	59065865	10780	3.32	0.80	12	0.00	5499.00	22939.00	20910	20240924	-12.72	13319	20231130	37.02	20910	-12.72	20240924	14280	27.80	20240103	104400	-82.52	20240924	17160	6.35	20241023	0.81	N	007340	100	60 억	1939158	N	N	1516	N	N
26	20241126	160234	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18300	180	2	0.99	1892120660	103580	70.82	18200	18460	18050	23550	12690	18120	18267.24	3.24	-7941	18846	18482	18216	17852	17586	18350	17720	61	5430	100	13770	10	1	59065865	10809	3.33	0.80	12	0.18	5499.00	22939.00	20910	20240924	-12.48	13319	20231130	37.40	20910	-12.48	20240924	14280	28.15	20240103	104400	-82.47	20240924	17160	6.64	20241023	0.82	N	007340	100	60 억	1915774	N	N	1516	N	N
27	20241126	150233	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18280	160	2	0.88	1538987720	84266	57.62	18200	18460	18050	23550	12690	18120	18263.45	3.24	-9616	18846	18482	18216	17852	17586	18350	17720	61	5430	100	13770	10	1	59065865	10797	3.32	0.80	12	0.14	5499.00	22939.00	20910	20240924	-12.58	13319	20231130	37.25	20910	-12.58	20240924	14280	28.01	20240103	104400	-82.49	20240924	17160	6.53	20241023	0.82	N	007340	100	60 억	1915774	N	N	157	N	N
28	20241126	140233	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18370	250	2	1.38	1091507420	59821	40.90	18200	18460	18050	23550	12690	18120	18246.22	3.24	-2641	18846	18482	18216	17852	17586	18350	17720	61	5430	100	13770	10	1	59065865	10850	3.34	0.80	12	0.10	5499.00	22939.00	20910	20240924	-12.15	13319	20231130	37.92	20910	-12.15	20240924	14280	28.64	20240103	104400	-82.40	20240924	17160	7.05	20241023	0.82	N	007340	100	60 억	1915774	N	N	157	N	N
29	20241126	130233	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18320	200	2	1.10	622640140	34292	23.45	18200	18380	18050	23550	12690	18120	18157.01	3.24	664	18846	18482	18216	17852	17586	18350	17720	61	5430	100	13770	10	1	59065865	10821	3.33	0.80	12	0.06	5499.00	22939.00	20910	20240924	-12.39	13319	20231130	37.55	20910	-12.39	20240924	14280	28.29	20240103	104400	-82.45	20240924	17160	6.76	20241023	0.82	N	007340	100	60 억	1915774	N	N	157	N	N
30	20241126	120234	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18170	50	2	0.28	428200870	23632	16.16	18200	18240	18050	23550	12690	18120	18119.54	3.24	-1765	18846	18482	18216	17852	17586	18350	17720	61	5430	100	13770	10	1	59065865	10732	3.30	0.79	12	0.04	5499.00	22939.00	20910	20240924	-13.10	13319	20231130	36.42	20910	-13.10	20240924	14280	27.24	20240103	104400	-82.60	20240924	17160	5.89	20241023	0.82	N	007340	100	60 억	1915774	N	N	157	N	N
31	20241126	110237	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18080	-40	5	-0.22	364067880	20098	13.74	18200	18240	18050	23550	12690	18120	18114.63	3.24	-1963	18846	18482	18216	17852	17586	18350	17720	61	5430	100	13770	10	1	59065865	10679	3.29	0.79	12	0.03	5499.00	22939.00	20910	20240924	-13.53	13319	20231130	35.75	20910	-13.53	20240924	14280	26.61	20240103	104400	-82.68	20240924	17160	5.36	20241023	0.82	N	007340	100	60 억	1915774	N	N	157	N	N
32	20241126	100236	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18070	-50	5	-0.28	248585430	13713	9.38	18200	18240	18050	23550	12690	18120	18127.72	3.24	-858	18846	18482	18216	17852	17586	18350	17720	61	5430	100	13770	10	1	59065865	10673	3.29	0.79	12	0.02	5499.00	22939.00	20910	20240924	-13.58	13319	20231130	35.67	20910	-13.58	20240924	14280	26.54	20240103	104400	-82.69	20240924	17160	5.30	20241023	0.82	N	007340	100	60 억	1915774	N	N	157	N	N
33	20241126	090234	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18110	-10	5	-0.06	14155390	780	0.53	18200	18200	18110	23550	12690	18120	18147.94	3.24	-707	18846	18482	18216	17852	17586	18350	17720	61	5430	100	13770	10	1	59065865	10697	3.29	0.79	12	0.00	5499.00	22939.00	20910	20240924	-13.39	13319	20231130	35.97	20910	-13.39	20240924	14280	26.82	20240103	104400	-82.65	20240924	17160	5.54	20241023	0.82	N	007340	100	60 억	1915774	N	N	157	N	N
34	20241125	160231	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18120	-390	5	-2.11	2647822980	145545	161.23	18580	18580	17950	24050	12960	18510	18192.47	3.32	-28855	19243	18876	18663	18296	18083	18770	18190	61	5540	100	14060	10	1	59065865	10703	3.30	0.79	12	0.25	5499.00	22939.00	20910	20240924	-13.34	13319	20231130	36.05	20910	-13.34	20240924	14280	26.89	20240103	104400	-82.64	20240924	17160	5.59	20241023	0.81	N	007340	100	60 억	1960634	N	N	157	N	N
35	20241125	150233	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18110	-400	5	-2.16	2473708300	135931	150.58	18580	18580	17950	24050	12960	18510	18198.26	3.32	-26043	19243	18876	18663	18296	18083	18770	18190	61	5540	100	14060	10	1	59065865	10697	3.29	0.79	12	0.23	5499.00	22939.00	20910	20240924	-13.39	13319	20231130	35.97	20910	-13.39	20240924	14280	26.82	20240103	104400	-82.65	20240924	17160	5.54	20241023	0.81	N	007340	100	60 억	1960634	N	N	189	N	N
36	20241125	140234	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18120	-390	5	-2.11	2215790570	121689	134.81	18580	18580	17950	24050	12960	18510	18208.63	3.32	-20631	19243	18876	18663	18296	18083	18770	18190	61	5540	100	14060	10	1	59065865	10703	3.30	0.79	12	0.21	5499.00	22939.00	20910	20240924	-13.34	13319	20231130	36.05	20910	-13.34	20240924	14280	26.89	20240103	104400	-82.64	20240924	17160	5.59	20241023	0.81	N	007340	100	60 억	1960634	N	N	189	N	N
37	20241125	130233	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18070	-440	5	-2.38	1985476460	108985	120.73	18580	18580	17950	24050	12960	18510	18217.89	3.32	-19479	19243	18876	18663	18296	18083	18770	18190	61	5540	100	14060	10	1	59065865	10673	3.29	0.79	12	0.18	5499.00	22939.00	20910	20240924	-13.58	13319	20231130	35.67	20910	-13.58	20240924	14280	26.54	20240103	104400	-82.69	20240924	17160	5.30	20241023	0.81	N	007340	100	60 억	1960634	N	N	189	N	N
38	20241125	120233	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18070	-440	5	-2.38	1652993410	90542	100.30	18580	18580	18070	24050	12960	18510	18256.65	3.32	-17203	19243	18876	18663	18296	18083	18770	18190	61	5540	100	14060	10	1	59065865	10673	3.29	0.79	12	0.15	5499.00	22939.00	20910	20240924	-13.58	13319	20231130	35.67	20910	-13.58	20240924	14280	26.54	20240103	104400	-82.69	20240924	17160	5.30	20241023	0.81	N	007340	100	60 억	1960634	N	N	189	N	N
39	20241125	110233	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18280	-230	5	-1.24	1179910560	64481	71.43	18580	18580	18120	24050	12960	18510	18298.58	3.32	-11221	19243	18876	18663	18296	18083	18770	18190	61	5540	100	14060	10	1	59065865	10797	3.32	0.80	12	0.11	5499.00	22939.00	20910	20240924	-12.58	13319	20231130	37.25	20910	-12.58	20240924	14280	28.01	20240103	104400	-82.49	20240924	17160	6.53	20241023	0.81	N	007340	100	60 억	1960634	N	N	189	N	N
40	20241125	100230	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18300	-210	5	-1.13	443417880	24151	26.75	18580	18580	18240	24050	12960	18510	18360.23	3.32	1422	19243	18876	18663	18296	18083	18770	18190	61	5540	100	14060	10	1	59065865	10809	3.33	0.80	12	0.04	5499.00	22939.00	20910	20240924	-12.48	13319	20231130	37.40	20910	-12.48	20240924	14280	28.15	20240103	104400	-82.47	20240924	17160	6.64	20241023	0.81	N	007340	100	60 억	1960634	N	N	189	N	N
41	20241125	090230	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18450	-60	5	-0.32	36693780	1980	2.19	18580	18580	18450	24050	12960	18510	18532.21	3.32	-1363	19243	18876	18663	18296	18083	18770	18190	61	5540	100	14060	10	1	59065865	10898	3.36	0.80	12	0.00	5499.00	22939.00	20910	20240924	-11.76	13319	20231130	38.52	20910	-11.76	20240924	14280	29.20	20240103	104400	-82.33	20240924	17160	7.52	20241023	0.81	N	007340	100	60 억	1960634	N	N	189	N	N
42	20241122	160224	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18510	-380	5	-2.01	1677703710	90269	67.75	19030	19030	18450	24550	13230	18890	18585.64	3.36	-36988	19243	19066	18893	18716	18543	19155	18805	61	5660	100	14350	10	1	59065865	10933	3.37	0.81	12	0.15	5499.00	22939.00	20910	20240924	-11.48	13319	20231130	38.97	20910	-11.48	20240924	14280	29.62	20240103	104400	-82.27	20240924	17160	7.87	20241023	0.79	N	007340	100	60 억	1983685	N	N	189	N	N
43	20241122	150222	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18550	-340	5	-1.80	1624115140	87374	65.57	19030	19030	18450	24550	13230	18890	18588.08	3.36	-36703	19243	19066	18893	18716	18543	19155	18805	61	5660	100	14350	10	1	59065865	10957	3.37	0.81	12	0.15	5499.00	22939.00	20910	20240924	-11.29	13319	20231130	39.27	20910	-11.29	20240924	14280	29.90	20240103	104400	-82.23	20240924	17160	8.10	20241023	0.79	N	007340	100	60 억	1983685	N	N	364	N	N
44	20241122	140226	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18560	-330	5	-1.75	1432724740	77066	57.84	19030	19030	18450	24550	13230	18890	18590.88	3.36	-31826	19243	19066	18893	18716	18543	19155	18805	61	5660	100	14350	10	1	59065865	10963	3.38	0.81	12	0.13	5499.00	22939.00	20910	20240924	-11.24	13319	20231130	39.35	20910	-11.24	20240924	14280	29.97	20240103	104400	-82.22	20240924	17160	8.16	20241023	0.79	N	007340	100	60 억	1983685	N	N	364	N	N
45	20241122	130224	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18470	-420	5	-2.22	1310331340	70459	52.88	19030	19030	18450	24550	13230	18890	18597.08	3.36	-29462	19243	19066	18893	18716	18543	19155	18805	61	5660	100	14350	10	1	59065865	10909	3.36	0.81	12	0.12	5499.00	22939.00	20910	20240924	-11.67	13319	20231130	38.67	20910	-11.67	20240924	14280	29.34	20240103	104400	-82.31	20240924	17160	7.63	20241023	0.79	N	007340	100	60 억	1983685	N	N	364	N	N
46	20241122	120224	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18510	-380	5	-2.01	1008985310	54229	40.70	19030	19030	18450	24550	13230	18890	18606.01	3.36	-23229	19243	19066	18893	18716	18543	19155	18805	61	5660	100	14350	10	1	59065865	10933	3.37	0.81	12	0.09	5499.00	22939.00	20910	20240924	-11.48	13319	20231130	38.97	20910	-11.48	20240924	14280	29.62	20240103	104400	-82.27	20240924	17160	7.87	20241023	0.79	N	007340	100	60 억	1983685	N	N	364	N	N
47	20241122	110223	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18470	-420	5	-2.22	840801620	45140	33.88	19030	19030	18450	24550	13230	18890	18626.53	3.36	-18675	19243	19066	18893	18716	18543	19155	18805	61	5660	100	14350	10	1	59065865	10909	3.36	0.81	12	0.08	5499.00	22939.00	20910	20240924	-11.67	13319	20231130	38.67	20910	-11.67	20240924	14280	29.34	20240103	104400	-82.31	20240924	17160	7.63	20241023	0.79	N	007340	100	60 억	1983685	N	N	364	N	N
48	20241122	100227	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18680	-210	5	-1.11	409910220	21917	16.45	19030	19030	18590	24550	13230	18890	18702.84	3.36	-12007	19243	19066	18893	18716	18543	19155	18805	61	5660	100	14350	10	1	59065865	11034	3.40	0.81	12	0.04	5499.00	22939.00	20910	20240924	-10.66	13319	20231130	40.25	20910	-10.66	20240924	14280	30.81	20240103	104400	-82.11	20240924	17160	8.86	20241023	0.79	N	007340	100	60 억	1983685	N	N	364	N	N
49	20241122	090224	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19000	110	2	0.58	6774470	356	0.27	19030	19030	19000	24550	13230	18890	19029.41	3.36	-56	19243	19066	18893	18716	18543	19155	18805	61	5660	100	14350	10	1	59065865	11223	3.46	0.83	12	0.00	5499.00	22939.00	20910	20240924	-9.13	13319	20231130	42.65	20910	-9.13	20240924	14280	33.05	20240103	104400	-81.80	20240924	17160	10.72	20241023	0.79	N	007340	100	60 억	1983685	N	N	364	N	N
50	20241121	160223	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18890	80	2	0.43	2523930900	133238	101.45	18810	19070	18720	24450	13170	18810	18943.03	3.32	15851	19430	19120	18760	18450	18090	19275	18605	61	5640	100	14290	10	1	59065865	11158	3.44	0.82	12	0.23	5499.00	22939.00	20910	20240924	-9.66	13319	20231130	41.83	20910	-9.66	20240924	14280	32.28	20240103	104400	-81.91	20240924	17160	10.08	20241023	0.82	N	007340	100	60 억	1959550	N	N	364	N	N
51	20241121	150227	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18760	-50	5	-0.27	2425160250	127990	97.45	18810	19070	18720	24450	13170	18810	18948.04	3.32	15959	19430	19120	18760	18450	18090	19275	18605	61	5640	100	14290	10	1	59065865	11081	3.41	0.82	12	0.22	5499.00	22939.00	20910	20240924	-10.28	13319	20231130	40.85	20910	-10.28	20240924	14280	31.37	20240103	104400	-82.03	20240924	17160	9.32	20241023	0.82	N	007340	100	60 억	1959550	N	N	749	N	N
52	20241121	140226	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18940	130	2	0.69	1906823280	100458	76.49	18810	19070	18720	24450	13170	18810	18981.30	3.32	14193	19430	19120	18760	18450	18090	19275	18605	61	5640	100	14290	10	1	59065865	11187	3.44	0.83	12	0.17	5499.00	22939.00	20910	20240924	-9.42	13319	20231130	42.20	20910	-9.42	20240924	14280	32.63	20240103	104400	-81.86	20240924	17160	10.37	20241023	0.82	N	007340	100	60 억	1959550	N	N	749	N	N
53	20241121	130227	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19040	230	2	1.22	1592086710	83895	63.88	18810	19070	18720	24450	13170	18810	18977.13	3.32	16520	19430	19120	18760	18450	18090	19275	18605	61	5640	100	14290	10	1	59065865	11246	3.46	0.83	12	0.14	5499.00	22939.00	20910	20240924	-8.94	13319	20231130	42.95	20910	-8.94	20240924	14280	33.33	20240103	104400	-81.76	20240924	17160	10.96	20241023	0.82	N	007340	100	60 억	1959550	N	N	749	N	N
54	20241121	120225	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18990	180	2	0.96	1130142460	59605	45.38	18810	19070	18720	24450	13170	18810	18960.53	3.32	12742	19430	19120	18760	18450	18090	19275	18605	61	5640	100	14290	10	1	59065865	11217	3.45	0.83	12	0.10	5499.00	22939.00	20910	20240924	-9.18	13319	20231130	42.58	20910	-9.18	20240924	14280	32.98	20240103	104400	-81.81	20240924	17160	10.66	20241023	0.82	N	007340	100	60 억	1959550	N	N	749	N	N
55	20241121	110224	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18980	170	2	0.90	880867750	46469	35.38	18810	19070	18720	24450	13170	18810	18956.03	3.32	10526	19430	19120	18760	18450	18090	19275	18605	61	5640	100	14290	10	1	59065865	11211	3.45	0.83	12	0.08	5499.00	22939.00	20910	20240924	-9.23	13319	20231130	42.50	20910	-9.23	20240924	14280	32.91	20240103	104400	-81.82	20240924	17160	10.61	20241023	0.82	N	007340	100	60 억	1959550	N	N	749	N	N
56	20241121	100225	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18990	180	2	0.96	432840010	22877	17.42	18810	19070	18720	24450	13170	18810	18920.31	3.32	4748	19430	19120	18760	18450	18090	19275	18605	61	5640	100	14290	10	1	59065865	11217	3.45	0.83	12	0.04	5499.00	22939.00	20910	20240924	-9.18	13319	20231130	42.58	20910	-9.18	20240924	14280	32.98	20240103	104400	-81.81	20240924	17160	10.66	20241023	0.82	N	007340	100	60 억	1959550	N	N	749	N	N
57	20241121	090224	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18810	0	3	0.00	6065570	323	0.25	18810	18810	18720	24450	13170	18810	18778.85	3.32	-34	19430	19120	18760	18450	18090	19275	18605	61	5640	100	14290	10	1	59065865	11110	3.42	0.82	12	0.00	5499.00	22939.00	20910	20240924	-10.04	13319	20231130	41.23	20910	-10.04	20240924	14280	31.72	20240103	104400	-81.98	20240924	17160	9.62	20241023	0.82	N	007340	100	60 억	1959550	N	N	749	N	N
58	20241120	160223	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18810	380	2	2.06	2464735370	131299	203.95	18500	19070	18400	23950	12910	18430	18771.92	3.27	27030	18850	18640	18410	18200	17970	18745	18305	61	5520	100	14000	10	1	59065865	11110	3.42	0.82	12	0.22	5499.00	22939.00	20910	20240924	-10.04	13319	20231130	41.23	20910	-10.04	20240924	14280	31.72	20240103	104400	-81.98	20240924	17160	9.62	20241023	0.83	N	007340	100	60 억	1931867	N	N	748	N	N
59	20241120	150227	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18830	400	2	2.17	2376129280	126582	196.62	18500	19070	18400	23950	12910	18430	18771.46	3.27	25071	18850	18640	18410	18200	17970	18745	18305	61	5520	100	14000	10	1	59065865	11122	3.42	0.82	12	0.21	5499.00	22939.00	20910	20240924	-9.95	13319	20231130	41.38	20910	-9.95	20240924	14280	31.86	20240103	104400	-81.96	20240924	17160	9.73	20241023	0.83	N	007340	100	60 억	1931867	N	N	229	N	N
60	20241120	140228	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18830	400	2	2.17	2016107880	107481	166.95	18500	19070	18400	23950	12910	18430	18757.81	3.27	23483	18850	18640	18410	18200	17970	18745	18305	61	5520	100	14000	10	1	59065865	11122	3.42	0.82	12	0.18	5499.00	22939.00	20910	20240924	-9.95	13319	20231130	41.38	20910	-9.95	20240924	14280	31.86	20240103	104400	-81.96	20240924	17160	9.73	20241023	0.83	N	007340	100	60 억	1931867	N	N	229	N	N
61	20241120	130228	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18840	410	2	2.22	1639795950	87485	135.89	18500	19070	18400	23950	12910	18430	18743.74	3.27	18699	18850	18640	18410	18200	17970	18745	18305	61	5520	100	14000	10	1	59065865	11128	3.43	0.82	12	0.15	5499.00	22939.00	20910	20240924	-9.90	13319	20231130	41.45	20910	-9.90	20240924	14280	31.93	20240103	104400	-81.95	20240924	17160	9.79	20241023	0.83	N	007340	100	60 억	1931867	N	N	229	N	N
62	20241120	120227	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18690	260	2	1.41	1392215140	74241	115.32	18500	19070	18400	23950	12910	18430	18752.65	3.27	17363	18850	18640	18410	18200	17970	18745	18305	61	5520	100	14000	10	1	59065865	11039	3.40	0.81	12	0.13	5499.00	22939.00	20910	20240924	-10.62	13319	20231130	40.33	20910	-10.62	20240924	14280	30.88	20240103	104400	-82.10	20240924	17160	8.92	20241023	0.83	N	007340	100	60 억	1931867	N	N	229	N	N
63	20241120	110227	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18720	290	2	1.57	1266707770	67529	104.89	18500	19070	18400	23950	12910	18430	18757.98	3.27	17191	18850	18640	18410	18200	17970	18745	18305	61	5520	100	14000	10	1	59065865	11057	3.40	0.82	12	0.11	5499.00	22939.00	20910	20240924	-10.47	13319	20231130	40.55	20910	-10.47	20240924	14280	31.09	20240103	104400	-82.07	20240924	17160	9.09	20241023	0.83	N	007340	100	60 억	1931867	N	N	229	N	N
64	20241120	100227	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18610	180	2	0.98	550537510	29515	45.85	18500	18790	18400	23950	12910	18430	18652.80	3.27	9842	18850	18640	18410	18200	17970	18745	18305	61	5520	100	14000	10	1	59065865	10992	3.38	0.81	12	0.05	5499.00	22939.00	20910	20240924	-11.00	13319	20231130	39.73	20910	-11.00	20240924	14280	30.32	20240103	104400	-82.17	20240924	17160	8.45	20241023	0.83	N	007340	100	60 억	1931867	N	N	229	N	N
65	20241120	090226	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18490	60	2	0.33	2437380	132	0.21	18500	18500	18400	23950	12910	18430	18465.00	3.27	-81	18850	18640	18410	18200	17970	18745	18305	61	5520	100	14000	10	1	59065865	10921	3.36	0.81	12	0.00	5499.00	22939.00	20910	20240924	-11.57	13319	20231130	38.82	20910	-11.57	20240924	14280	29.48	20240103	104400	-82.29	20240924	17160	7.75	20241023	0.83	N	007340	100	60 억	1931867	N	N	229	N	N
66	20241119	160219	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18430	170	2	0.93	1187899530	64376	67.52	18350	18620	18180	23700	12790	18260	18452.52	3.24	12142	18746	18502	18366	18122	17986	18435	18055	61	5440	100	13870	10	1	59065865	10886	3.35	0.80	12	0.11	5499.00	22939.00	20910	20240924	-11.86	13319	20231130	38.37	20910	-11.86	20240924	14280	29.06	20240103	104400	-82.35	20240924	17160	7.40	20241023	0.83	N	007340	100	60 억	1915468	N	N	229	N	N
67	20241119	150220	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18470	210	2	1.15	1128566000	61158	64.15	18350	18620	18180	23700	12790	18260	18453.28	3.24	11746	18746	18502	18366	18122	17986	18435	18055	61	5440	100	13870	10	1	59065865	10909	3.36	0.81	12	0.10	5499.00	22939.00	20910	20240924	-11.67	13319	20231130	38.67	20910	-11.67	20240924	14280	29.34	20240103	104400	-82.31	20240924	17160	7.63	20241023	0.83	N	007340	100	60 억	1915468	N	N	773	N	N
68	20241119	140220	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18430	170	2	0.93	942059300	51054	53.55	18350	18620	18180	23700	12790	18260	18452.21	3.24	12221	18746	18502	18366	18122	17986	18435	18055	61	5440	100	13870	10	1	59065865	10886	3.35	0.80	12	0.09	5499.00	22939.00	20910	20240924	-11.86	13319	20231130	38.37	20910	-11.86	20240924	14280	29.06	20240103	104400	-82.35	20240924	17160	7.40	20241023	0.83	N	007340	100	60 억	1915468	N	N	773	N	N
69	20241119	130220	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18420	160	2	0.88	794071690	43007	45.11	18350	18620	18180	23700	12790	18260	18463.78	3.24	10831	18746	18502	18366	18122	17986	18435	18055	61	5440	100	13870	10	1	59065865	10880	3.35	0.80	12	0.07	5499.00	22939.00	20910	20240924	-11.91	13319	20231130	38.30	20910	-11.91	20240924	14280	28.99	20240103	104400	-82.36	20240924	17160	7.34	20241023	0.83	N	007340	100	60 억	1915468	N	N	773	N	N
70	20241119	120219	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18450	190	2	1.04	667171520	36123	37.89	18350	18620	18180	23700	12790	18260	18469.44	3.24	10041	18746	18502	18366	18122	17986	18435	18055	61	5440	100	13870	10	1	59065865	10898	3.36	0.80	12	0.06	5499.00	22939.00	20910	20240924	-11.76	13319	20231130	38.52	20910	-11.76	20240924	14280	29.20	20240103	104400	-82.33	20240924	17160	7.52	20241023	0.83	N	007340	100	60 억	1915468	N	N	773	N	N
71	20241119	110219	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18510	250	2	1.37	509497740	27573	28.92	18350	18620	18180	23700	12790	18260	18478.14	3.24	11643	18746	18502	18366	18122	17986	18435	18055	61	5440	100	13870	10	1	59065865	10933	3.37	0.81	12	0.05	5499.00	22939.00	20910	20240924	-11.48	13319	20231130	38.97	20910	-11.48	20240924	14280	29.62	20240103	104400	-82.27	20240924	17160	7.87	20241023	0.83	N	007340	100	60 억	1915468	N	N	773	N	N
72	20241119	100224	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18470	210	2	1.15	173829680	9469	9.93	18350	18480	18180	23700	12790	18260	18357.77	3.24	2911	18746	18502	18366	18122	17986	18435	18055	61	5440	100	13870	10	1	59065865	10909	3.36	0.81	12	0.02	5499.00	22939.00	20910	20240924	-11.67	13319	20231130	38.67	20910	-11.67	20240924	14280	29.34	20240103	104400	-82.31	20240924	17160	7.63	20241023	0.83	N	007340	100	60 억	1915468	N	N	773	N	N
73	20241119	090224	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18340	80	2	0.44	770660	42	0.04	18350	18350	18340	23700	12790	18260	18349.05	3.24	23	18746	18502	18366	18122	17986	18435	18055	61	5440	100	13870	10	1	59065865	10833	3.34	0.80	12	0.00	5499.00	22939.00	20910	20240924	-12.29	13319	20231130	37.70	20910	-12.29	20240924	14280	28.43	20240103	104400	-82.43	20240924	17160	6.88	20241023	0.83	N	007340	100	60 억	1915468	N	N	773	N	N
74	20241118	160219	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18260	-350	5	-1.88	1748175700	95291	67.36	18570	18610	18230	24150	13030	18610	18345.67	3.26	-11520	19290	18950	18480	18140	17670	19120	18310	61	5540	100	14140	10	1	59065865	10785	3.32	0.80	12	0.16	5499.00	22939.00	20910	20240924	-12.67	13319	20231130	37.10	20910	-12.67	20240924	14280	27.87	20240103	104400	-82.51	20240924	17160	6.41	20241023	0.83	N	007340	100	60 억	1925790	N	N	773	N	N
75	20241118	150219	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18300	-310	5	-1.67	1637273020	89228	63.07	18570	18610	18240	24150	13030	18610	18349.32	3.26	-11657	19290	18950	18480	18140	17670	19120	18310	61	5540	100	14140	10	1	59065865	10809	3.33	0.80	12	0.15	5499.00	22939.00	20910	20240924	-12.48	13319	20231130	37.40	20910	-12.48	20240924	14280	28.15	20240103	104400	-82.47	20240924	17160	6.64	20241023	0.83	N	007340	100	60 억	1925790	N	N	923	N	N
76	20241118	140220	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18350	-260	5	-1.40	1316036640	71675	50.66	18570	18610	18260	24150	13030	18610	18361.17	3.26	-8730	19290	18950	18480	18140	17670	19120	18310	61	5540	100	14140	10	1	59065865	10839	3.34	0.80	12	0.12	5499.00	22939.00	20910	20240924	-12.24	13319	20231130	37.77	20910	-12.24	20240924	14280	28.50	20240103	104400	-82.42	20240924	17160	6.93	20241023	0.83	N	007340	100	60 억	1925790	N	N	923	N	N
77	20241118	130220	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18320	-290	5	-1.56	1118514250	60902	43.05	18570	18610	18260	24150	13030	18610	18365.80	3.26	-8062	19290	18950	18480	18140	17670	19120	18310	61	5540	100	14140	10	1	59065865	10821	3.33	0.80	12	0.10	5499.00	22939.00	20910	20240924	-12.39	13319	20231130	37.55	20910	-12.39	20240924	14280	28.29	20240103	104400	-82.45	20240924	17160	6.76	20241023	0.83	N	007340	100	60 억	1925790	N	N	923	N	N
78	20241118	120221	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18370	-240	5	-1.29	724515220	39410	27.86	18570	18610	18260	24150	13030	18610	18384.05	3.26	-5130	19290	18950	18480	18140	17670	19120	18310	61	5540	100	14140	10	1	59065865	10850	3.34	0.80	12	0.07	5499.00	22939.00	20910	20240924	-12.15	13319	20231130	37.92	20910	-12.15	20240924	14280	28.64	20240103	104400	-82.40	20240924	17160	7.05	20241023	0.83	N	007340	100	60 억	1925790	N	N	923	N	N
79	20241118	110220	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18410	-200	5	-1.07	616073600	33514	23.69	18570	18610	18260	24150	13030	18610	18382.57	3.26	-3862	19290	18950	18480	18140	17670	19120	18310	61	5540	100	14140	10	1	59065865	10874	3.35	0.80	12	0.06	5499.00	22939.00	20910	20240924	-11.96	13319	20231130	38.22	20910	-11.96	20240924	14280	28.92	20240103	104400	-82.37	20240924	17160	7.28	20241023	0.83	N	007340	100	60 억	1925790	N	N	923	N	N
80	20241118	100221	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18260	-350	5	-1.88	510998620	27795	19.65	18570	18610	18260	24150	13030	18610	18384.55	3.26	-2875	19290	18950	18480	18140	17670	19120	18310	61	5540	100	14140	10	1	59065865	10785	3.32	0.80	12	0.05	5499.00	22939.00	20910	20240924	-12.67	13319	20231130	37.10	20910	-12.67	20240924	14280	27.87	20240103	104400	-82.51	20240924	17160	6.41	20241023	0.83	N	007340	100	60 억	1925790	N	N	923	N	N
81	20241118	090218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18490	-120	5	-0.64	7008410	380	0.27	18570	18570	18360	24150	13030	18610	18443.18	3.26	-129	19290	18950	18480	18140	17670	19120	18310	61	5540	100	14140	10	1	59065865	10921	3.36	0.81	12	0.00	5499.00	22939.00	20910	20240924	-11.57	13319	20231130	38.82	20910	-11.57	20240924	14280	29.48	20240103	104400	-82.29	20240924	17160	7.75	20241023	0.83	N	007340	100	60 억	1925790	N	N	923	N	N
82	20241115	160223	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18610	400	2	2.20	2619334860	141454	116.18	18010	18820	18010	23650	12750	18210	18517.16	3.23	20137	18790	18500	18160	17870	17530	18645	18015	61	5440	100	13830	10	1	59065865	10992	3.38	0.81	12	0.24	5499.00	22939.00	20910	20240924	-11.00	13319	20231130	39.73	20910	-11.00	20240924	14280	30.32	20240103	104400	-82.17	20240924	17160	8.45	20241023	0.83	N	007340	100	60 억	1909685	N	N	923	N	N
83	20241115	150228	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18570	360	2	1.98	2513021460	135733	111.48	18010	18820	18010	23650	12750	18210	18514.49	3.23	20138	18790	18500	18160	17870	17530	18645	18015	61	5440	100	13830	10	1	59065865	10969	3.38	0.81	12	0.23	5499.00	22939.00	20910	20240924	-11.19	13319	20231130	39.42	20910	-11.19	20240924	14280	30.04	20240103	104400	-82.21	20240924	17160	8.22	20241023	0.83	N	007340	100	60 억	1909685	N	N	608	N	N
84	20241115	140226	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18360	150	2	0.82	2121892260	114611	94.13	18010	18820	18010	23650	12750	18210	18513.92	3.23	22501	18790	18500	18160	17870	17530	18645	18015	61	5440	100	13830	10	1	59065865	10844	3.34	0.80	12	0.19	5499.00	22939.00	20910	20240924	-12.20	13319	20231130	37.85	20910	-12.20	20240924	14280	28.57	20240103	104400	-82.41	20240924	17160	6.99	20241023	0.83	N	007340	100	60 억	1909685	N	N	608	N	N
85	20241115	130226	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18430	220	2	1.21	1944172080	104941	86.19	18010	18820	18010	23650	12750	18210	18526.39	3.23	21932	18790	18500	18160	17870	17530	18645	18015	61	5440	100	13830	10	1	59065865	10886	3.35	0.80	12	0.18	5499.00	22939.00	20910	20240924	-11.86	13319	20231130	38.37	20910	-11.86	20240924	14280	29.06	20240103	104400	-82.35	20240924	17160	7.40	20241023	0.83	N	007340	100	60 억	1909685	N	N	608	N	N
86	20241115	120226	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18540	330	2	1.81	1807815630	97539	80.11	18010	18820	18010	23650	12750	18210	18534.35	3.23	19582	18790	18500	18160	17870	17530	18645	18015	61	5440	100	13830	10	1	59065865	10951	3.37	0.81	12	0.17	5499.00	22939.00	20910	20240924	-11.33	13319	20231130	39.20	20910	-11.33	20240924	14280	29.83	20240103	104400	-82.24	20240924	17160	8.04	20241023	0.83	N	007340	100	60 억	1909685	N	N	608	N	N
87	20241115	110223	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18600	390	2	2.14	1525791680	82420	67.69	18010	18820	18010	23650	12750	18210	18512.47	3.23	20302	18790	18500	18160	17870	17530	18645	18015	61	5440	100	13830	10	1	59065865	10986	3.38	0.81	12	0.14	5499.00	22939.00	20910	20240924	-11.05	13319	20231130	39.65	20910	-11.05	20240924	14280	30.25	20240103	104400	-82.18	20240924	17160	8.39	20241023	0.83	N	007340	100	60 억	1909685	N	N	608	N	N
88	20241115	100225	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18450	240	2	1.32	1192868600	64428	52.92	18010	18820	18010	23650	12750	18210	18514.85	3.23	19074	18790	18500	18160	17870	17530	18645	18015	61	5440	100	13830	10	1	59065865	10898	3.36	0.80	12	0.11	5499.00	22939.00	20910	20240924	-11.76	13319	20231130	38.52	20910	-11.76	20240924	14280	29.20	20240103	104400	-82.33	20240924	17160	7.52	20241023	0.83	N	007340	100	60 억	1909685	N	N	608	N	N
89	20241115	090255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18100	-110	5	-0.60	43340340	2405	1.98	18010	18270	18010	23650	12750	18210	18019.35	3.23	-196	18790	18500	18160	17870	17530	18645	18015	61	5440	100	13830	10	1	59065865	10691	3.29	0.79	12	0.00	5499.00	22939.00	20910	20240924	-13.44	13319	20231130	35.90	20910	-13.44	20240924	14280	26.75	20240103	104400	-82.66	20240924	17160	5.48	20241023	0.83	N	007340	100	60 억	1909685	N	N	608	N	N
90	20241114	160221	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18400	530	2	2.97	1974325930	108798	147.05	18130	18450	17820	23200	12510	17870	18146.71	3.26	-8077	18470	18170	18020	17720	17570	18095	17645	61	5330	100	13580	10	1	59065865	10868	3.35	0.80	12	0.18	5499.00	22939.00	20910	20240924	-12.00	13319	20231130	38.15	20910	-12.00	20240924	14280	28.85	20240103	104400	-82.38	20240924	17160	7.23	20241023	0.82	N	007340	100	60 억	1924093	N	N	1184	N	N
91	20241114	150223	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18160	290	2	1.62	1232317710	68258	92.26	18130	18300	17820	23200	12510	17870	18053.82	3.26	-8989	18470	18170	18020	17720	17570	18095	17645	61	5330	100	13580	10	1	59065865	10726	3.30	0.79	12	0.12	5499.00	22939.00	20910	20240924	-13.15	13319	20231130	36.35	20910	-13.15	20240924	14280	27.17	20240103	104400	-82.61	20240924	17160	5.83	20241023	0.82	N	007340	100	60 억	1924093	N	N	1184	N	N
92	20241114	140221	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	17900	30	2	0.17	810896000	44857	60.63	18130	18300	17820	23200	12510	17870	18077.36	3.26	-7311	18470	18170	18020	17720	17570	18095	17645	61	5330	100	13580	10	1	59065865	10573	3.26	0.78	12	0.08	5499.00	22939.00	20910	20240924	-14.40	13319	20231130	34.39	20910	-14.40	20240924	14280	25.35	20240103	104400	-82.85	20240924	17160	4.31	20241023	0.82	N	007340	100	60 억	1924093	N	N	1184	N	N
93	20241114	130221	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18050	180	2	1.01	564374670	31102	42.04	18130	18300	17980	23200	12510	17870	18145.93	3.26	-9196	18470	18170	18020	17720	17570	18095	17645	61	5330	100	13580	10	1	59065865	10661	3.28	0.79	12	0.05	5499.00	22939.00	20910	20240924	-13.68	13319	20231130	35.52	20910	-13.68	20240924	14280	26.40	20240103	104400	-82.71	20240924	17160	5.19	20241023	0.82	N	007340	100	60 억	1924093	N	N	1184	N	N
94	20241114	120221	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	17980	110	2	0.62	424930880	23384	31.61	18130	18300	17980	23200	12510	17870	18171.86	3.26	-7636	18470	18170	18020	17720	17570	18095	17645	61	5330	100	13580	10	1	59065865	10620	3.27	0.78	12	0.04	5499.00	22939.00	20910	20240924	-14.01	13319	20231130	35.00	20910	-14.01	20240924	14280	25.91	20240103	104400	-82.78	20240924	17160	4.78	20241023	0.82	N	007340	100	60 억	1924093	N	N	1184	N	N
95	20241114	110223	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18100	230	2	1.29	318737330	17501	23.65	18130	18300	18070	23200	12510	17870	18212.52	3.26	-6053	18470	18170	18020	17720	17570	18095	17645	61	5330	100	13580	10	1	59065865	10691	3.29	0.79	12	0.03	5499.00	22939.00	20910	20240924	-13.44	13319	20231130	35.90	20910	-13.44	20240924	14280	26.75	20240103	104400	-82.66	20240924	17160	5.48	20241023	0.82	N	007340	100	60 억	1924093	N	N	1184	N	N
96	20241114	100228	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18180	310	2	1.73	3466950	191	0.26	18130	18190	18090	23200	12510	17870	18151.57	3.26	21	18470	18170	18020	17720	17570	18095	17645	61	5330	100	13580	10	1	59065865	10738	3.31	0.79	12	0.00	5499.00	22939.00	20910	20240924	-13.06	13319	20231130	36.50	20910	-13.06	20240924	14280	27.31	20240103	104400	-82.59	20240924	17160	5.94	20241023	0.82	N	007340	100	60 억	1924093	N	N	1184	N	N
97	20241114	090220	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	17870	0	3	0.00	0	0	0.00	0	0	0	23200	12510	17870	0.00	3.26	0	18470	18170	18020	17720	17570	18095	17645	61	5330	100	13580	10	1	59065865	10555	3.25	0.78	12	0.00	5499.00	22939.00	20910	20240924	-14.54	13319	20231130	34.17	20910	-14.54	20240924	14280	25.14	20240103	104400	-82.88	20240924	17160	4.14	20241023	0.82	N	007340	100	60 억	1924093	N	N	1184	N	N
98	20241112	160217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18140	-350	5	-1.89	1312182750	72322	161.00	18310	18500	18030	24000	12950	18490	18143.62	3.25	13188	19023	18756	18503	18236	17983	18630	18110	61	5510	100	14050	10	1	59065865	10715	3.30	0.79	12	0.12	5499.00	22939.00	20910	20240924	-13.25	13319	20231130	36.20	20910	-13.25	20240924	14280	27.03	20240103	104400	-82.62	20240924	17160	5.71	20241023	0.82	N	007340	100	60 억	1917110	N	N	844	N	N
99	20241112	150219	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18140	-350	5	-1.89	1244128650	68571	152.65	18310	18500	18030	24000	12950	18490	18143.66	3.25	11551	19023	18756	18503	18236	17983	18630	18110	61	5510	100	14050	10	1	59065865	10715	3.30	0.79	12	0.12	5499.00	22939.00	20910	20240924	-13.25	13319	20231130	36.20	20910	-13.25	20240924	14280	27.03	20240103	104400	-82.62	20240924	17160	5.71	20241023	0.82	N	007340	100	60 억	1917110	N	N	642	N	N
100	20241112	140220	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18080	-410	5	-2.22	1003502970	55274	123.05	18310	18500	18030	24000	12950	18490	18155.06	3.25	6640	19023	18756	18503	18236	17983	18630	18110	61	5510	100	14050	10	1	59065865	10679	3.29	0.79	12	0.09	5499.00	22939.00	20910	20240924	-13.53	13319	20231130	35.75	20910	-13.53	20240924	14280	26.61	20240103	104400	-82.68	20240924	17160	5.36	20241023	0.82	N	007340	100	60 억	1917110	N	N	642	N	N
101	20241112	130218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18100	-390	5	-2.11	751228740	41333	92.01	18310	18500	18030	24000	12950	18490	18175.04	3.25	4847	19023	18756	18503	18236	17983	18630	18110	61	5510	100	14050	10	1	59065865	10691	3.29	0.79	12	0.07	5499.00	22939.00	20910	20240924	-13.44	13319	20231130	35.90	20910	-13.44	20240924	14280	26.75	20240103	104400	-82.66	20240924	17160	5.48	20241023	0.82	N	007340	100	60 억	1917110	N	N	642	N	N
102	20241112	120218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18250	-240	5	-1.30	467075200	25639	57.08	18310	18500	18100	24000	12950	18490	18217.37	3.25	2791	19023	18756	18503	18236	17983	18630	18110	61	5510	100	14050	10	1	59065865	10780	3.32	0.80	12	0.04	5499.00	22939.00	20910	20240924	-12.72	13319	20231130	37.02	20910	-12.72	20240924	14280	27.80	20240103	104400	-82.52	20240924	17160	6.35	20241023	0.82	N	007340	100	60 억	1917110	N	N	642	N	N
103	20241112	110217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18310	-180	5	-0.97	399436600	21929	48.82	18310	18500	18100	24000	12950	18490	18214.99	3.25	880	19023	18756	18503	18236	17983	18630	18110	61	5510	100	14050	10	1	59065865	10815	3.33	0.80	12	0.04	5499.00	22939.00	20910	20240924	-12.43	13319	20231130	37.47	20910	-12.43	20240924	14280	28.22	20240103	104400	-82.46	20240924	17160	6.70	20241023	0.82	N	007340	100	60 억	1917110	N	N	642	N	N
104	20241112	100218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18140	-350	5	-1.89	253261470	13915	30.98	18310	18500	18100	24000	12950	18490	18200.61	3.25	-3409	19023	18756	18503	18236	17983	18630	18110	61	5510	100	14050	10	1	59065865	10715	3.30	0.79	12	0.02	5499.00	22939.00	20910	20240924	-13.25	13319	20231130	36.20	20910	-13.25	20240924	14280	27.03	20240103	104400	-82.62	20240924	17160	5.71	20241023	0.82	N	007340	100	60 억	1917110	N	N	642	N	N
105	20241112	090218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18500	10	2	0.05	3717120	203	0.45	18310	18500	18310	24000	12950	18490	18310.94	3.25	-26	19023	18756	18503	18236	17983	18630	18110	61	5510	100	14050	10	1	59065865	10927	3.36	0.81	12	0.00	5499.00	22939.00	20910	20240924	-11.53	13319	20231130	38.90	20910	-11.53	20240924	14280	29.55	20240103	104400	-82.28	20240924	17160	7.81	20241023	0.82	N	007340	100	60 억	1917110	N	N	642	N	N
106	20241111	160216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18490	-190	5	-1.02	828573980	44901	127.47	18510	18770	18250	24250	13080	18680	18453.35	3.24	5139	19000	18840	18610	18450	18220	18920	18530	61	5570	100	14190	10	1	59065865	10921	3.36	0.81	12	0.08	5499.00	22939.00	20910	20240924	-11.57	13319	20231130	38.82	20910	-11.57	20240924	14280	29.48	20240103	104400	-82.29	20240924	17160	7.75	20241023	0.82	N	007340	100	60 억	1913242	N	N	641	N	N
107	20241111	150222	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18340	-340	5	-1.82	763920350	41386	117.49	18510	18770	18250	24250	13080	18680	18458.42	3.24	4280	19000	18840	18610	18450	18220	18920	18530	61	5570	100	14190	10	1	59065865	10833	3.34	0.80	12	0.07	5499.00	22939.00	20910	20240924	-12.29	13319	20231130	37.70	20910	-12.29	20240924	14280	28.43	20240103	104400	-82.43	20240924	17160	6.88	20241023	0.82	N	007340	100	60 억	1913242	N	N	56	N	N
108	20241111	140218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18350	-330	5	-1.77	601947260	32550	92.41	18510	18770	18250	24250	13080	18680	18493.00	3.24	2237	19000	18840	18610	18450	18220	18920	18530	61	5570	100	14190	10	1	59065865	10839	3.34	0.80	12	0.06	5499.00	22939.00	20910	20240924	-12.24	13319	20231130	37.77	20910	-12.24	20240924	14280	28.50	20240103	104400	-82.42	20240924	17160	6.93	20241023	0.82	N	007340	100	60 억	1913242	N	N	56	N	N
109	20241111	130217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18440	-240	5	-1.28	522827780	28252	80.20	18510	18770	18250	24250	13080	18680	18505.87	3.24	1262	19000	18840	18610	18450	18220	18920	18530	61	5570	100	14190	10	1	59065865	10892	3.35	0.80	12	0.05	5499.00	22939.00	20910	20240924	-11.81	13319	20231130	38.45	20910	-11.81	20240924	14280	29.13	20240103	104400	-82.34	20240924	17160	7.46	20241023	0.82	N	007340	100	60 억	1913242	N	N	56	N	N
110	20241111	120217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18260	-420	5	-2.25	422457780	22778	64.66	18510	18770	18250	24250	13080	18680	18546.75	3.24	-1959	19000	18840	18610	18450	18220	18920	18530	61	5570	100	14190	10	1	59065865	10785	3.32	0.80	12	0.04	5499.00	22939.00	20910	20240924	-12.67	13319	20231130	37.10	20910	-12.67	20240924	14280	27.87	20240103	104400	-82.51	20240924	17160	6.41	20241023	0.82	N	007340	100	60 억	1913242	N	N	56	N	N
111	20241111	110217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18410	-270	5	-1.45	358074790	19263	54.69	18510	18770	18410	24250	13080	18680	18588.73	3.24	-1024	19000	18840	18610	18450	18220	18920	18530	61	5570	100	14190	10	1	59065865	10874	3.35	0.80	12	0.03	5499.00	22939.00	20910	20240924	-11.96	13319	20231130	38.22	20910	-11.96	20240924	14280	28.92	20240103	104400	-82.37	20240924	17160	7.28	20241023	0.82	N	007340	100	60 억	1913242	N	N	56	N	N
112	20241111	100216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18540	-140	5	-0.75	240597570	12918	36.67	18510	18770	18490	24250	13080	18680	18624.99	3.24	-825	19000	18840	18610	18450	18220	18920	18530	61	5570	100	14190	10	1	59065865	10951	3.37	0.81	12	0.02	5499.00	22939.00	20910	20240924	-11.33	13319	20231130	39.20	20910	-11.33	20240924	14280	29.83	20240103	104400	-82.24	20240924	17160	8.04	20241023	0.82	N	007340	100	60 억	1913242	N	N	56	N	N
113	20241111	090216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18680	0	3	0.00	2759180	149	0.42	18510	18680	18510	24250	13080	18680	18517.99	3.24	7	19000	18840	18610	18450	18220	18920	18530	61	5570	100	14190	10	1	59065865	11034	3.40	0.81	12	0.00	5499.00	22939.00	20910	20240924	-10.66	13319	20231130	40.25	20910	-10.66	20240924	14280	30.81	20240103	104400	-82.11	20240924	17160	8.86	20241023	0.82	N	007340	100	60 억	1913242	N	N	56	N	N
114	20241108	160213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18680	210	2	1.14	653699050	35220	78.11	18560	18770	18380	24000	12930	18470	18560.11	3.25	-3355	18816	18642	18486	18312	18156	18565	18235	61	5530	100	14030	10	1	59065865	11034	3.40	0.81	12	0.06	5499.00	22939.00	20910	20240924	-10.66	13319	20231130	40.25	20910	-10.66	20240924	14280	30.81	20240103	104400	-82.11	20240924	17160	8.86	20241023	0.82	N	007340	100	60 억	1919565	N	N	56	N	N
115	20241108	150218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18660	190	2	1.03	548983310	29610	65.67	18560	18770	18380	24000	12930	18470	18540.47	3.25	-4407	18816	18642	18486	18312	18156	18565	18235	61	5530	100	14030	10	1	59065865	11022	3.39	0.81	12	0.05	5499.00	22939.00	20910	20240924	-10.76	13319	20231130	40.10	20910	-10.76	20240924	14280	30.67	20240103	104400	-82.13	20240924	17160	8.74	20241023	0.82	N	007340	100	60 억	1919565	N	N	675	N	N
116	20241108	140216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18590	120	2	0.65	450444920	24316	53.93	18560	18770	18380	24000	12930	18470	18524.63	3.25	-3901	18816	18642	18486	18312	18156	18565	18235	61	5530	100	14030	10	1	59065865	10980	3.38	0.81	12	0.04	5499.00	22939.00	20910	20240924	-11.10	13319	20231130	39.58	20910	-11.10	20240924	14280	30.18	20240103	104400	-82.19	20240924	17160	8.33	20241023	0.82	N	007340	100	60 억	1919565	N	N	675	N	N
117	20241108	130217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18560	90	2	0.49	325134170	17527	38.87	18560	18770	18380	24000	12930	18470	18550.47	3.25	-5141	18816	18642	18486	18312	18156	18565	18235	61	5530	100	14030	10	1	59065865	10963	3.38	0.81	12	0.03	5499.00	22939.00	20910	20240924	-11.24	13319	20231130	39.35	20910	-11.24	20240924	14280	29.97	20240103	104400	-82.22	20240924	17160	8.16	20241023	0.82	N	007340	100	60 억	1919565	N	N	675	N	N
118	20241108	120217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18480	10	2	0.05	290151740	15640	34.69	18560	18770	18380	24000	12930	18470	18551.90	3.25	-4323	18816	18642	18486	18312	18156	18565	18235	61	5530	100	14030	10	1	59065865	10915	3.36	0.81	12	0.03	5499.00	22939.00	20910	20240924	-11.62	13319	20231130	38.75	20910	-11.62	20240924	14280	29.41	20240103	104400	-82.30	20240924	17160	7.69	20241023	0.82	N	007340	100	60 억	1919565	N	N	675	N	N
119	20241108	110218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18430	-40	5	-0.22	264251480	14236	31.57	18560	18770	18380	24000	12930	18470	18562.20	3.25	-4222	18816	18642	18486	18312	18156	18565	18235	61	5530	100	14030	10	1	59065865	10886	3.35	0.80	12	0.02	5499.00	22939.00	20910	20240924	-11.86	13319	20231130	38.37	20910	-11.86	20240924	14280	29.06	20240103	104400	-82.35	20240924	17160	7.40	20241023	0.82	N	007340	100	60 억	1919565	N	N	675	N	N
120	20241108	100218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18570	100	2	0.54	172767020	9276	20.57	18560	18770	18480	24000	12930	18470	18625.16	3.25	-2337	18816	18642	18486	18312	18156	18565	18235	61	5530	100	14030	10	1	59065865	10969	3.38	0.81	12	0.02	5499.00	22939.00	20910	20240924	-11.19	13319	20231130	39.42	20910	-11.19	20240924	14280	30.04	20240103	104400	-82.21	20240924	17160	8.22	20241023	0.82	N	007340	100	60 억	1919565	N	N	675	N	N
121	20241108	090215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18510	40	2	0.22	5784050	312	0.69	18560	18560	18500	24000	12930	18470	18538.62	3.25	-214	18816	18642	18486	18312	18156	18565	18235	61	5530	100	14030	10	1	59065865	10933	3.37	0.81	12	0.00	5499.00	22939.00	20910	20240924	-11.48	13319	20231130	38.97	20910	-11.48	20240924	14280	29.62	20240103	104400	-82.27	20240924	17160	7.87	20241023	0.82	N	007340	100	60 억	1919565	N	N	675	N	N
122	20241107	160215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18470	-210	5	-1.12	830240230	45066	111.04	18610	18660	18330	24250	13080	18680	18422.76	3.24	5983	19113	18896	18713	18496	18313	18805	18405	61	5570	100	14190	10	1	59065865	10909	3.36	0.81	12	0.08	5499.00	22939.00	20910	20240924	-11.67	13319	20231130	38.67	20910	-11.67	20240924	14280	29.34	20240103	104400	-82.31	20240924	17160	7.63	20241023	0.82	N	007340	100	60 억	1916319	N	N	675	N	N
123	20241107	150215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18540	-140	5	-0.75	778808110	42285	104.19	18610	18660	18330	24250	13080	18680	18418.07	3.24	6074	19113	18896	18713	18496	18313	18805	18405	61	5570	100	14190	10	1	59065865	10951	3.37	0.81	12	0.07	5499.00	22939.00	20910	20240924	-11.33	13319	20231130	39.20	20910	-11.33	20240924	14280	29.83	20240103	104400	-82.24	20240924	17160	8.04	20241023	0.82	N	007340	100	60 억	1916319	N	N	169	N	N
124	20241107	140218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18510	-170	5	-0.91	672985490	36577	90.12	18610	18660	18330	24250	13080	18680	18399.14	3.24	6336	19113	18896	18713	18496	18313	18805	18405	61	5570	100	14190	10	1	59065865	10933	3.37	0.81	12	0.06	5499.00	22939.00	20910	20240924	-11.48	13319	20231130	38.97	20910	-11.48	20240924	14280	29.62	20240103	104400	-82.27	20240924	17160	7.87	20241023	0.82	N	007340	100	60 억	1916319	N	N	169	N	N
125	20241107	130218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18370	-310	5	-1.66	513175470	27903	68.75	18610	18660	18330	24250	13080	18680	18391.41	3.24	4831	19113	18896	18713	18496	18313	18805	18405	61	5570	100	14190	10	1	59065865	10850	3.34	0.80	12	0.05	5499.00	22939.00	20910	20240924	-12.15	13319	20231130	37.92	20910	-12.15	20240924	14280	28.64	20240103	104400	-82.40	20240924	17160	7.05	20241023	0.82	N	007340	100	60 억	1916319	N	N	169	N	N
126	20241107	120216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18430	-250	5	-1.34	447321930	24321	59.92	18610	18660	18330	24250	13080	18680	18392.42	3.24	3346	19113	18896	18713	18496	18313	18805	18405	61	5570	100	14190	10	1	59065865	10886	3.35	0.80	12	0.04	5499.00	22939.00	20910	20240924	-11.86	13319	20231130	38.37	20910	-11.86	20240924	14280	29.06	20240103	104400	-82.35	20240924	17160	7.40	20241023	0.82	N	007340	100	60 억	1916319	N	N	169	N	N
127	20241107	110216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18340	-340	5	-1.82	394762440	21463	52.88	18610	18660	18330	24250	13080	18680	18392.70	3.24	2228	19113	18896	18713	18496	18313	18805	18405	61	5570	100	14190	10	1	59065865	10833	3.34	0.80	12	0.04	5499.00	22939.00	20910	20240924	-12.29	13319	20231130	37.70	20910	-12.29	20240924	14280	28.43	20240103	104400	-82.43	20240924	17160	6.88	20241023	0.82	N	007340	100	60 억	1916319	N	N	169	N	N
128	20241107	100216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18370	-310	5	-1.66	229508900	12468	30.72	18610	18660	18340	24250	13080	18680	18407.84	3.24	-702	19113	18896	18713	18496	18313	18805	18405	61	5570	100	14190	10	1	59065865	10850	3.34	0.80	12	0.02	5499.00	22939.00	20910	20240924	-12.15	13319	20231130	37.92	20910	-12.15	20240924	14280	28.64	20240103	104400	-82.40	20240924	17160	7.05	20241023	0.82	N	007340	100	60 억	1916319	N	N	169	N	N
129	20241107	090216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18600	-80	5	-0.43	3312070	178	0.44	18610	18610	18600	24250	13080	18680	18607.13	3.24	-172	19113	18896	18713	18496	18313	18805	18405	61	5570	100	14190	10	1	59065865	10986	3.38	0.81	12	0.00	5499.00	22939.00	20910	20240924	-11.05	13319	20231130	39.65	20910	-11.05	20240924	14280	30.25	20240103	104400	-82.18	20240924	17160	8.39	20241023	0.82	N	007340	100	60 억	1916319	N	N	169	N	N
130	20241106	160216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18680	-110	5	-0.59	757709220	40544	68.16	18860	18930	18530	24400	13160	18790	18688.57	3.26	-7209	19390	19090	18940	18640	18490	19015	18565	61	5610	100	14280	10	1	59065865	11034	3.40	0.81	12	0.07	5499.00	22939.00	20910	20240924	-10.66	13319	20231130	40.25	20910	-10.66	20240924	14280	30.81	20240103	104400	-82.11	20240924	17160	8.86	20241023	0.82	N	007340	100	60 억	1924330	N	N	169	N	N
131	20241106	150223	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18670	-120	5	-0.64	636448420	34029	57.21	18860	18930	18530	24400	13160	18790	18703.12	3.26	-5202	19390	19090	18940	18640	18490	19015	18565	61	5610	100	14280	10	1	59065865	11028	3.40	0.81	12	0.06	5499.00	22939.00	20910	20240924	-10.71	13319	20231130	40.18	20910	-10.71	20240924	14280	30.74	20240103	104400	-82.12	20240924	17160	8.80	20241023	0.82	N	007340	100	60 억	1924330	N	N	1873	N	N
132	20241106	140221	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18630	-160	5	-0.85	470563260	25158	42.30	18860	18930	18530	24400	13160	18790	18704.32	3.26	-3900	19390	19090	18940	18640	18490	19015	18565	61	5610	100	14280	10	1	59065865	11004	3.39	0.81	12	0.04	5499.00	22939.00	20910	20240924	-10.90	13319	20231130	39.88	20910	-10.90	20240924	14280	30.46	20240103	104400	-82.16	20240924	17160	8.57	20241023	0.82	N	007340	100	60 억	1924330	N	N	1873	N	N
133	20241106	130221	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18610	-180	5	-0.96	382709090	20430	34.35	18860	18930	18610	24400	13160	18790	18732.70	3.26	-4698	19390	19090	18940	18640	18490	19015	18565	61	5610	100	14280	10	1	59065865	10992	3.38	0.81	12	0.03	5499.00	22939.00	20910	20240924	-11.00	13319	20231130	39.73	20910	-11.00	20240924	14280	30.32	20240103	104400	-82.17	20240924	17160	8.45	20241023	0.82	N	007340	100	60 억	1924330	N	N	1873	N	N
134	20241106	120216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18860	70	2	0.37	226685130	12088	20.32	18860	18930	18610	24400	13160	18790	18752.91	3.26	-1356	19390	19090	18940	18640	18490	19015	18565	61	5610	100	14280	10	1	59065865	11140	3.43	0.82	12	0.02	5499.00	22939.00	20910	20240924	-9.80	13319	20231130	41.60	20910	-9.80	20240924	14280	32.07	20240103	104400	-81.93	20240924	17160	9.91	20241023	0.82	N	007340	100	60 억	1924330	N	N	1873	N	N
135	20241106	110218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18880	90	2	0.48	192318470	10267	17.26	18860	18930	18610	24400	13160	18790	18731.71	3.26	-1147	19390	19090	18940	18640	18490	19015	18565	61	5610	100	14280	10	1	59065865	11152	3.43	0.82	12	0.02	5499.00	22939.00	20910	20240924	-9.71	13319	20231130	41.75	20910	-9.71	20240924	14280	32.21	20240103	104400	-81.92	20240924	17160	10.02	20241023	0.82	N	007340	100	60 억	1924330	N	N	1873	N	N
136	20241106	100218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18740	-50	5	-0.27	123666590	6622	11.13	18860	18860	18610	24400	13160	18790	18675.11	3.26	-586	19390	19090	18940	18640	18490	19015	18565	61	5610	100	14280	10	1	59065865	11069	3.41	0.82	12	0.01	5499.00	22939.00	20910	20240924	-10.38	13319	20231130	40.70	20910	-10.38	20240924	14280	31.23	20240103	104400	-82.05	20240924	17160	9.21	20241023	0.82	N	007340	100	60 억	1924330	N	N	1873	N	N
137	20241106	090217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18720	-70	5	-0.37	4851830	259	0.44	18860	18860	18710	24400	13160	18790	18732.93	3.26	83	19390	19090	18940	18640	18490	19015	18565	61	5610	100	14280	10	1	59065865	11057	3.40	0.82	12	0.00	5499.00	22939.00	20910	20240924	-10.47	13319	20231130	40.55	20910	-10.47	20240924	14280	31.09	20240103	104400	-82.07	20240924	17160	9.09	20241023	0.82	N	007340	100	60 억	1924330	N	N	1873	N	N
138	20241105	160214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18790	-410	5	-2.14	1128069690	59473	35.98	19200	19240	18790	24950	13440	19200	18967.92	3.28	-14016	19513	19356	19093	18936	18673	19435	19015	61	5750	100	14590	10	1	59065865	11098	3.42	0.82	12	0.10	5499.00	22939.00	20910	20240924	-10.14	13319	20231130	41.08	20910	-10.14	20240924	14280	31.58	20240103	104400	-82.00	20240924	17160	9.50	20241023	0.82	N	007340	100	60 억	1939683	N	N	1873	N	N
139	20241105	150217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18830	-370	5	-1.93	1059161550	55812	33.77	19200	19240	18810	24950	13440	19200	18977.31	3.28	-13166	19513	19356	19093	18936	18673	19435	19015	61	5750	100	14590	10	1	59065865	11122	3.42	0.82	12	0.09	5499.00	22939.00	20910	20240924	-9.95	13319	20231130	41.38	20910	-9.95	20240924	14280	31.86	20240103	104400	-81.96	20240924	17160	9.73	20241023	0.82	N	007340	100	60 억	1939683	N	N	5095	N	N
140	20241105	140215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18920	-280	5	-1.46	819980090	43144	26.10	19200	19240	18900	24950	13440	19200	19005.66	3.28	-10058	19513	19356	19093	18936	18673	19435	19015	61	5750	100	14590	10	1	59065865	11175	3.44	0.82	12	0.07	5499.00	22939.00	20910	20240924	-9.52	13319	20231130	42.05	20910	-9.52	20240924	14280	32.49	20240103	104400	-81.88	20240924	17160	10.26	20241023	0.82	N	007340	100	60 억	1939683	N	N	5095	N	N
141	20241105	130215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19010	-190	5	-0.99	559623170	29411	17.79	19200	19240	18950	24950	13440	19200	19027.68	3.28	-6774	19513	19356	19093	18936	18673	19435	19015	61	5750	100	14590	10	1	59065865	11228	3.46	0.83	12	0.05	5499.00	22939.00	20910	20240924	-9.09	13319	20231130	42.73	20910	-9.09	20240924	14280	33.12	20240103	104400	-81.79	20240924	17160	10.78	20241023	0.82	N	007340	100	60 억	1939683	N	N	5095	N	N
142	20241105	120215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19010	-190	5	-0.99	478938330	25161	15.22	19200	19240	18950	24950	13440	19200	19034.95	3.28	-6109	19513	19356	19093	18936	18673	19435	19015	61	5750	100	14590	10	1	59065865	11228	3.46	0.83	12	0.04	5499.00	22939.00	20910	20240924	-9.09	13319	20231130	42.73	20910	-9.09	20240924	14280	33.12	20240103	104400	-81.79	20240924	17160	10.78	20241023	0.82	N	007340	100	60 억	1939683	N	N	5095	N	N
143	20241105	110211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19040	-160	5	-0.83	361068360	18958	11.47	19200	19240	18950	24950	13440	19200	19045.70	3.28	-4089	19513	19356	19093	18936	18673	19435	19015	61	5750	100	14590	10	1	59065865	11246	3.46	0.83	12	0.03	5499.00	22939.00	20910	20240924	-8.94	13319	20231130	42.95	20910	-8.94	20240924	14280	33.33	20240103	104400	-81.76	20240924	17160	10.96	20241023	0.82	N	007340	100	60 억	1939683	N	N	5095	N	N
144	20241105	100214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18970	-230	5	-1.20	270993920	14219	8.60	19200	19240	18950	24950	13440	19200	19058.58	3.28	-3722	19513	19356	19093	18936	18673	19435	19015	61	5750	100	14590	10	1	59065865	11205	3.45	0.83	12	0.02	5499.00	22939.00	20910	20240924	-9.28	13319	20231130	42.43	20910	-9.28	20240924	14280	32.84	20240103	104400	-81.83	20240924	17160	10.55	20241023	0.82	N	007340	100	60 억	1939683	N	N	5095	N	N
145	20241105	090213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19190	-10	5	-0.05	10521930	548	0.33	19200	19240	19190	24950	13440	19200	19200.60	3.28	-156	19513	19356	19093	18936	18673	19435	19015	61	5750	100	14590	10	1	59065865	11335	3.49	0.84	12	0.00	5499.00	22939.00	20910	20240924	-8.23	13319	20231130	44.08	20910	-8.23	20240924	14280	34.38	20240103	104400	-81.62	20240924	17160	11.83	20241023	0.82	N	007340	100	60 억	1939683	N	N	5095	N	N
146	20241104	160212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19200	310	2	1.64	3148131820	164636	271.18	18830	19250	18830	24550	13230	18890	19121.76	3.21	16240	19370	19130	18990	18750	18610	19060	18680	61	5660	100	14350	10	1	59065865	11341	3.49	0.84	12	0.28	5499.00	22939.00	20910	20240924	-8.18	13319	20231130	44.15	20910	-8.18	20240924	14280	34.45	20240103	104400	-81.61	20240924	17160	11.89	20241023	0.86	N	007340	100	60 억	1894411	N	N	5094	N	N
147	20241104	150216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19180	290	2	1.54	2880430450	150683	248.20	18830	19250	18830	24550	13230	18890	19115.85	3.21	9433	19370	19130	18990	18750	18610	19060	18680	61	5660	100	14350	10	1	59065865	11329	3.49	0.84	12	0.26	5499.00	22939.00	20910	20240924	-8.27	13319	20231130	44.00	20910	-8.27	20240924	14280	34.31	20240103	104400	-81.63	20240924	17160	11.77	20241023	0.86	N	007340	100	60 억	1894411	N	N	694	N	N
148	20241104	140213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19120	230	2	1.22	2137314700	111956	184.41	18830	19250	18830	24550	13230	18890	19090.69	3.21	7426	19370	19130	18990	18750	18610	19060	18680	61	5660	100	14350	10	1	59065865	11293	3.48	0.83	12	0.19	5499.00	22939.00	20910	20240924	-8.56	13319	20231130	43.55	20910	-8.56	20240924	14280	33.89	20240103	104400	-81.69	20240924	17160	11.42	20241023	0.86	N	007340	100	60 억	1894411	N	N	694	N	N
149	20241104	130155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19080	190	2	1.01	1378177150	72337	119.15	18830	19250	18830	24550	13230	18890	19052.20	3.21	-3973	19370	19130	18990	18750	18610	19060	18680	61	5660	100	14350	10	1	59065865	11270	3.47	0.83	12	0.12	5499.00	22939.00	20910	20240924	-8.75	13319	20231130	43.25	20910	-8.75	20240924	14280	33.61	20240103	104400	-81.72	20240924	17160	11.19	20241023	0.86	N	007340	100	60 억	1894411	N	N	694	N	N
150	20241104	120211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19000	110	2	0.58	1181117460	61961	102.06	18830	19250	18830	24550	13230	18890	19062.31	3.21	-4287	19370	19130	18990	18750	18610	19060	18680	61	5660	100	14350	10	1	59065865	11223	3.46	0.83	12	0.10	5499.00	22939.00	20910	20240924	-9.13	13319	20231130	42.65	20910	-9.13	20240924	14280	33.05	20240103	104400	-81.80	20240924	17160	10.72	20241023	0.86	N	007340	100	60 억	1894411	N	N	694	N	N
151	20241104	110211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18990	100	2	0.53	1034944700	54265	89.38	18830	19250	18830	24550	13230	18890	19072.09	3.21	-3618	19370	19130	18990	18750	18610	19060	18680	61	5660	100	14350	10	1	59065865	11217	3.45	0.83	12	0.09	5499.00	22939.00	20910	20240924	-9.18	13319	20231130	42.58	20910	-9.18	20240924	14280	32.98	20240103	104400	-81.81	20240924	17160	10.66	20241023	0.86	N	007340	100	60 억	1894411	N	N	694	N	N
152	20241104	100210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19010	120	2	0.64	361882040	19016	31.32	18830	19170	18830	24550	13230	18890	19030.49	3.21	-2357	19370	19130	18990	18750	18610	19060	18680	61	5660	100	14350	10	1	59065865	11228	3.46	0.83	12	0.03	5499.00	22939.00	20910	20240924	-9.09	13319	20231130	42.73	20910	-9.09	20240924	14280	33.12	20240103	104400	-81.79	20240924	17160	10.78	20241023	0.86	N	007340	100	60 억	1894411	N	N	694	N	N
153	20241104	090210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18860	-30	5	-0.16	5846740	309	0.51	18830	18990	18830	24550	13230	18890	18922.87	3.21	-15	19370	19130	18990	18750	18610	19060	18680	61	5660	100	14350	10	1	59065865	11140	3.43	0.82	12	0.00	5499.00	22939.00	20910	20240924	-9.80	13319	20231130	41.60	20910	-9.80	20240924	14280	32.07	20240103	104400	-81.93	20240924	17160	9.91	20241023	0.86	N	007340	100	60 억	1894411	N	N	694	N	N
154	20241101	160205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18890	-360	5	-1.87	1140986110	60022	24.25	19200	19230	18850	25000	13480	19250	19009.11	3.20	-15337	20096	19672	18836	18412	17576	19885	18625	61	5750	100	14630	10	1	59065865	11158	3.44	0.82	12	0.10	5499.00	22939.00	20910	20240924	-9.66	13319	20231130	41.83	20910	-9.66	20240924	14280	32.28	20240103	104400	-81.91	20240924	17160	10.08	20241023	0.86	N	007340	100	60 억	1890694	N	N	694	N	N
155	20241101	150211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18990	-260	5	-1.35	1048812220	55152	22.28	19200	19230	18850	25000	13480	19250	19016.33	3.20	-14638	20096	19672	18836	18412	17576	19885	18625	61	5750	100	14630	10	1	59065865	11217	3.45	0.83	12	0.09	5499.00	22939.00	20910	20240924	-9.18	13319	20231130	42.58	20910	-9.18	20240924	14280	32.98	20240103	104400	-81.81	20240924	17160	10.66	20241023	0.86	N	007340	100	60 억	1890694	N	N	665	N	N
156	20241101	140207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18920	-330	5	-1.71	886794150	46608	18.83	19200	19230	18850	25000	13480	19250	19026.17	3.20	-10618	20096	19672	18836	18412	17576	19885	18625	61	5750	100	14630	10	1	59065865	11175	3.44	0.82	12	0.08	5499.00	22939.00	20910	20240924	-9.52	13319	20231130	42.05	20910	-9.52	20240924	14280	32.49	20240103	104400	-81.88	20240924	17160	10.26	20241023	0.86	N	007340	100	60 억	1890694	N	N	665	N	N
157	20241101	130220	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19050	-200	5	-1.04	803210440	42200	17.05	19200	19230	18850	25000	13480	19250	19032.91	3.20	-8603	20096	19672	18836	18412	17576	19885	18625	61	5750	100	14630	10	1	59065865	11252	3.46	0.83	12	0.07	5499.00	22939.00	20910	20240924	-8.90	13319	20231130	43.03	20910	-8.90	20240924	14280	33.40	20240103	104400	-81.75	20240924	17160	11.01	20241023	0.86	N	007340	100	60 억	1890694	N	N	665	N	N
158	20241101	120221	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19080	-170	5	-0.88	747900110	39298	15.88	19200	19230	18850	25000	13480	19250	19030.95	3.20	-7674	20096	19672	18836	18412	17576	19885	18625	61	5750	100	14630	10	1	59065865	11270	3.47	0.83	12	0.07	5499.00	22939.00	20910	20240924	-8.75	13319	20231130	43.25	20910	-8.75	20240924	14280	33.61	20240103	104400	-81.72	20240924	17160	11.19	20241023	0.86	N	007340	100	60 억	1890694	N	N	665	N	N
159	20241101	110220	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18980	-270	5	-1.40	704638420	37027	14.96	19200	19230	18850	25000	13480	19250	19029.80	3.20	-7571	20096	19672	18836	18412	17576	19885	18625	61	5750	100	14630	10	1	59065865	11211	3.45	0.83	12	0.06	5499.00	22939.00	20910	20240924	-9.23	13319	20231130	42.50	20910	-9.23	20240924	14280	32.91	20240103	104400	-81.82	20240924	17160	10.61	20241023	0.86	N	007340	100	60 억	1890694	N	N	665	N	N
160	20241101	100220	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	18950	-300	5	-1.56	361175370	18928	7.65	19200	19230	18850	25000	13480	19250	19080.64	3.20	-4344	20096	19672	18836	18412	17576	19885	18625	61	5750	100	14630	10	1	59065865	11193	3.45	0.83	12	0.03	5499.00	22939.00	20910	20240924	-9.37	13319	20231130	42.28	20910	-9.37	20240924	14280	32.70	20240103	104400	-81.85	20240924	17160	10.43	20241023	0.86	N	007340	100	60 억	1890694	N	N	665	N	N
161	20241101	090220	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	19090	-160	5	-0.83	21167840	1105	0.45	19200	19200	19070	25000	13480	19250	19147.10	3.20	-21	20096	19672	18836	18412	17576	19885	18625	61	5750	100	14630	10	1	59065865	11276	3.47	0.83	12	0.00	5499.00	22939.00	20910	20240924	-8.70	13319	20231130	43.33	20910	-8.70	20240924	14280	33.68	20240103	104400	-81.71	20240924	17160	11.25	20241023	0.86	N	007340	100	60 억	1890694	N	N	665	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History