KissMeData/062040/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160623	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	61500	800	2	1.32	44319254700	720883	73.67	61000	62900	59500	78900	42500	60700	61479.15	7.51	-31033	64900	62800	59700	57600	54500	63850	58650	152	18200	500	42490	100	1	30445200	18724	6.98	2.34	12	2.37	8810.00	26290.00	69200	20241112	-11.13	28050	20240909	119.25	69200	-11.13	20241112	28050	119.25	20240909	69200	-11.13	20241112	28050	119.25	20240909	0.75	N	062040	500	152 억	2285089	N	N	9	N	N
3	20241129	150637	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	61000	300	2	0.49	42036649400	683504	69.85	61000	62900	59500	78900	42500	60700	61501.75	7.51	-40038	64900	62800	59700	57600	54500	63850	58650	152	18200	500	42490	100	1	30445200	18572	6.92	2.32	12	2.25	8810.00	26290.00	69200	20241112	-11.85	28050	20240909	117.47	69200	-11.85	20241112	28050	117.47	20240909	69200	-11.85	20241112	28050	117.47	20240909	0.75	N	062040	500	152 억	2285089	N	N	6	N	N
4	20241129	140638	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	62000	1300	2	2.14	36376824700	591665	60.46	61000	62900	59500	78900	42500	60700	61482.20	7.51	-26830	64900	62800	59700	57600	54500	63850	58650	152	18200	500	42490	100	1	30445200	18876	7.04	2.36	12	1.94	8810.00	26290.00	69200	20241112	-10.40	28050	20240909	121.03	69200	-10.40	20241112	28050	121.03	20240909	69200	-10.40	20241112	28050	121.03	20240909	0.75	N	062040	500	152 억	2285089	N	N	6	N	N
5	20241129	130636	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	62000	1300	2	2.14	32329101600	526588	53.81	61000	62900	59500	78900	42500	60700	61393.61	7.51	-19453	64900	62800	59700	57600	54500	63850	58650	152	18200	500	42490	100	1	30445200	18876	7.04	2.36	12	1.73	8810.00	26290.00	69200	20241112	-10.40	28050	20240909	121.03	69200	-10.40	20241112	28050	121.03	20240909	69200	-10.40	20241112	28050	121.03	20240909	0.75	N	062040	500	152 억	2285089	N	N	6	N	N
6	20241129	120639	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	61600	900	2	1.48	24425723500	399625	40.84	61000	62000	59500	78900	42500	60700	61121.66	7.51	-14789	64900	62800	59700	57600	54500	63850	58650	152	18200	500	42490	100	1	30445200	18754	6.99	2.34	12	1.31	8810.00	26290.00	69200	20241112	-10.98	28050	20240909	119.61	69200	-10.98	20241112	28050	119.61	20240909	69200	-10.98	20241112	28050	119.61	20240909	0.75	N	062040	500	152 억	2285089	N	N	6	N	N
7	20241129	110639	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	61400	700	2	1.15	21684862300	354991	36.28	61000	62000	59500	78900	42500	60700	61085.72	7.51	-22105	64900	62800	59700	57600	54500	63850	58650	152	18200	500	42490	100	1	30445200	18693	6.97	2.34	12	1.17	8810.00	26290.00	69200	20241112	-11.27	28050	20240909	118.89	69200	-11.27	20241112	28050	118.89	20240909	69200	-11.27	20241112	28050	118.89	20240909	0.75	N	062040	500	152 억	2285089	N	N	6	N	N
8	20241129	100636	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	60100	-600	5	-0.99	16681199200	272781	27.88	61000	62000	59500	78900	42500	60700	61152.43	7.51	-25080	64900	62800	59700	57600	54500	63850	58650	152	18200	500	42490	100	1	30445200	18298	6.82	2.29	12	0.90	8810.00	26290.00	69200	20241112	-13.15	28050	20240909	114.26	69200	-13.15	20241112	28050	114.26	20240909	69200	-13.15	20241112	28050	114.26	20240909	0.75	N	062040	500	152 억	2285089	N	N	6	N	N
9	20241129	090638	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	61700	1000	2	1.65	3752833400	61472	6.28	61000	61800	60000	78900	42500	60700	61049.76	7.51	-18362	64900	62800	59700	57600	54500	63850	58650	152	18200	500	42490	100	1	30445200	18785	7.00	2.35	12	0.20	8810.00	26290.00	69200	20241112	-10.84	28050	20240909	119.96	69200	-10.84	20241112	28050	119.96	20240909	69200	-10.84	20241112	28050	119.96	20240909	0.75	N	062040	500	152 억	2285089	N	N	6	N	N
10	20241128	160630	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	60700	3000	2	5.20	58050148700	967089	175.70	57100	61800	56600	75000	40400	57700	60024.37	7.63	-42865	60233	58966	57433	56166	54633	59600	56800	152	17300	500	40390	100	1	30445200	18480	6.89	2.31	12	3.18	8810.00	26290.00	69200	20241112	-12.28	28050	20240909	116.40	69200	-12.28	20241112	28050	116.40	20240909	69200	-12.28	20241112	28050	116.40	20240909	0.79	N	062040	500	152 억	2322683	N	N	6	N	N
11	20241128	150640	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	61000	3300	2	5.72	55189829000	920057	167.15	57100	61800	56600	75000	40400	57700	59985.32	7.63	-34085	60233	58966	57433	56166	54633	59600	56800	152	17300	500	40390	100	1	30445200	18572	6.92	2.32	12	3.02	8810.00	26290.00	69200	20241112	-11.85	28050	20240909	117.47	69200	-11.85	20241112	28050	117.47	20240909	69200	-11.85	20241112	28050	117.47	20240909	0.79	N	062040	500	152 억	2322683	N	N	40	N	N
12	20241128	140639	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	59600	1900	2	3.29	50382387700	840023	152.61	57100	61800	56600	75000	40400	57700	59977.49	7.63	-9559	60233	58966	57433	56166	54633	59600	56800	152	17300	500	40390	100	1	30445200	18145	6.77	2.27	12	2.76	8810.00	26290.00	69200	20241112	-13.87	28050	20240909	112.48	69200	-13.87	20241112	28050	112.48	20240909	69200	-13.87	20241112	28050	112.48	20240909	0.79	N	062040	500	152 억	2322683	N	N	40	N	N
13	20241128	130637	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	59300	1600	2	2.77	45295688500	755412	137.24	57100	61800	56600	75000	40400	57700	59961.68	7.63	6523	60233	58966	57433	56166	54633	59600	56800	152	17300	500	40390	100	1	30445200	18054	6.73	2.26	12	2.48	8810.00	26290.00	69200	20241112	-14.31	28050	20240909	111.41	69200	-14.31	20241112	28050	111.41	20240909	69200	-14.31	20241112	28050	111.41	20240909	0.79	N	062040	500	152 억	2322683	N	N	40	N	N
14	20241128	120641	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	60900	3200	2	5.55	39794357700	663779	120.59	57100	61800	56600	75000	40400	57700	59951.34	7.63	24231	60233	58966	57433	56166	54633	59600	56800	152	17300	500	40390	100	1	30445200	18541	6.91	2.32	12	2.18	8810.00	26290.00	69200	20241112	-11.99	28050	20240909	117.11	69200	-11.99	20241112	28050	117.11	20240909	69200	-11.99	20241112	28050	117.11	20240909	0.79	N	062040	500	152 억	2322683	N	N	40	N	N
15	20241128	110643	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	59900	2200	2	3.81	34329824400	573539	104.20	57100	61800	56600	75000	40400	57700	59856.26	7.63	31917	60233	58966	57433	56166	54633	59600	56800	152	17300	500	40390	100	1	30445200	18237	6.80	2.28	12	1.88	8810.00	26290.00	69200	20241112	-13.44	28050	20240909	113.55	69200	-13.44	20241112	28050	113.55	20240909	69200	-13.44	20241112	28050	113.55	20240909	0.79	N	062040	500	152 억	2322683	N	N	40	N	N
16	20241128	100641	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	61300	3600	2	6.24	20526410600	345612	62.79	57100	61300	56600	75000	40400	57700	59391.66	7.63	41421	60233	58966	57433	56166	54633	59600	56800	152	17300	500	40390	100	1	30445200	18663	6.96	2.33	12	1.14	8810.00	26290.00	69200	20241112	-11.42	28050	20240909	118.54	69200	-11.42	20241112	28050	118.54	20240909	69200	-11.42	20241112	28050	118.54	20240909	0.79	N	062040	500	152 억	2322683	N	N	40	N	N
17	20241128	090639	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	57700	0	3	0.00	1250394400	21762	3.95	57100	58200	56600	75000	40400	57700	57457.30	7.63	-2509	60233	58966	57433	56166	54633	59600	56800	152	17300	500	40390	100	1	30445200	17567	6.55	2.19	12	0.07	8810.00	26290.00	69200	20241112	-16.62	28050	20240909	105.70	69200	-16.62	20241112	28050	105.70	20240909	69200	-16.62	20241112	28050	105.70	20240909	0.79	N	062040	500	152 억	2322683	N	N	40	N	N
18	20241127	160624	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	57700	2700	2	4.91	31201836700	542848	77.76	56100	58700	55900	71500	38500	55000	57477.92	7.59	33391	62933	58966	56733	52766	50533	57850	51650	152	16500	500	38500	100	1	30445200	17567	6.55	2.19	12	1.78	8810.00	26290.00	69200	20241112	-16.62	28050	20240909	105.70	69200	-16.62	20241112	28050	105.70	20240909	69200	-16.62	20241112	28050	105.70	20240909	0.76	N	062040	500	152 억	2309935	N	N	40	N	N
19	20241127	150636	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	57300	2300	2	4.18	30055593000	522951	74.91	56100	58700	55900	71500	38500	55000	57473.06	7.59	35870	62933	58966	56733	52766	50533	57850	51650	152	16500	500	38500	100	1	30445200	17445	6.50	2.18	12	1.72	8810.00	26290.00	69200	20241112	-17.20	28050	20240909	104.28	69200	-17.20	20241112	28050	104.28	20240909	69200	-17.20	20241112	28050	104.28	20240909	0.76	N	062040	500	152 억	2309935	N	N	94	N	N
20	20241127	140636	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	57800	2800	2	5.09	27408271400	476876	68.31	56100	58700	55900	71500	38500	55000	57474.63	7.59	36103	62933	58966	56733	52766	50533	57850	51650	152	16500	500	38500	100	1	30445200	17597	6.56	2.20	12	1.57	8810.00	26290.00	69200	20241112	-16.47	28050	20240909	106.06	69200	-16.47	20241112	28050	106.06	20240909	69200	-16.47	20241112	28050	106.06	20240909	0.76	N	062040	500	152 억	2309935	N	N	94	N	N
21	20241127	130630	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	58400	3400	2	6.18	24958149900	434830	62.29	56100	58700	55900	71500	38500	55000	57397.49	7.59	41272	62933	58966	56733	52766	50533	57850	51650	152	16500	500	38500	100	1	30445200	17780	6.63	2.22	12	1.43	8810.00	26290.00	69200	20241112	-15.61	28050	20240909	108.20	69200	-15.61	20241112	28050	108.20	20240909	69200	-15.61	20241112	28050	108.20	20240909	0.76	N	062040	500	152 억	2309935	N	N	94	N	N
22	20241127	120636	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	58700	3700	2	6.73	22269775400	388755	55.69	56100	58700	55900	71500	38500	55000	57284.86	7.59	41370	62933	58966	56733	52766	50533	57850	51650	152	16500	500	38500	100	1	30445200	17871	6.66	2.23	12	1.28	8810.00	26290.00	69200	20241112	-15.17	28050	20240909	109.27	69200	-15.17	20241112	28050	109.27	20240909	69200	-15.17	20241112	28050	109.27	20240909	0.76	N	062040	500	152 억	2309935	N	N	94	N	N
23	20241127	110635	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	57900	2900	2	5.27	18310317100	320709	45.94	56100	58200	55900	71500	38500	55000	57093.25	7.59	30197	62933	58966	56733	52766	50533	57850	51650	152	16500	500	38500	100	1	30445200	17628	6.57	2.20	12	1.05	8810.00	26290.00	69200	20241112	-16.33	28050	20240909	106.42	69200	-16.33	20241112	28050	106.42	20240909	69200	-16.33	20241112	28050	106.42	20240909	0.76	N	062040	500	152 억	2309935	N	N	94	N	N
24	20241127	100634	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	57400	2400	2	4.36	12472238800	219780	31.48	56100	57600	55900	71500	38500	55000	56748.75	7.59	17333	62933	58966	56733	52766	50533	57850	51650	152	16500	500	38500	100	1	30445200	17476	6.52	2.18	12	0.72	8810.00	26290.00	69200	20241112	-17.05	28050	20240909	104.63	69200	-17.05	20241112	28050	104.63	20240909	69200	-17.05	20241112	28050	104.63	20240909	0.76	N	062040	500	152 억	2309935	N	N	94	N	N
25	20241127	090632	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	56400	1400	2	2.55	3134574100	55563	7.96	56100	57200	55900	71500	38500	55000	56414.80	7.59	3769	62933	58966	56733	52766	50533	57850	51650	152	16500	500	38500	100	1	30445200	17171	6.40	2.15	12	0.18	8810.00	26290.00	69200	20241112	-18.50	28050	20240909	101.07	69200	-18.50	20241112	28050	101.07	20240909	69200	-18.50	20241112	28050	101.07	20240909	0.76	N	062040	500	152 억	2309935	N	N	94	N	N
26	20241126	160626	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	55000	-3400	5	-5.82	39656039000	691434	127.68	59400	60700	54500	75900	40900	58400	57355.20	7.83	-103591	60733	59566	58133	56966	55533	60150	57550	152	17500	500	40880	100	1	30445200	16745	6.24	2.09	12	2.27	8810.00	26290.00	69200	20241112	-20.52	28050	20240909	96.08	69200	-20.52	20241112	28050	96.08	20240909	69200	-20.52	20241112	28050	96.08	20240909	0.78	N	062040	500	152 억	2382459	N	N	93	N	N
27	20241126	150631	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	55800	-2600	5	-4.45	37557845400	653597	120.69	59400	60700	54500	75900	40900	58400	57463.28	7.83	-103688	60733	59566	58133	56966	55533	60150	57550	152	17500	500	40880	100	1	30445200	16988	6.33	2.12	12	2.15	8810.00	26290.00	69200	20241112	-19.36	28050	20240909	98.93	69200	-19.36	20241112	28050	98.93	20240909	69200	-19.36	20241112	28050	98.93	20240909	0.78	N	062040	500	152 억	2382459	N	N	150	N	N
28	20241126	140629	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	55000	-3400	5	-5.82	33046565000	571400	105.51	59400	60700	54500	75900	40900	58400	57834.36	7.83	-107133	60733	59566	58133	56966	55533	60150	57550	152	17500	500	40880	100	1	30445200	16745	6.24	2.09	12	1.88	8810.00	26290.00	69200	20241112	-20.52	28050	20240909	96.08	69200	-20.52	20241112	28050	96.08	20240909	69200	-20.52	20241112	28050	96.08	20240909	0.78	N	062040	500	152 억	2382459	N	N	150	N	N
29	20241126	130628	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	56600	-1800	5	-3.08	26117767000	446893	82.52	59400	60700	56600	75900	40900	58400	58443.00	7.83	-97755	60733	59566	58133	56966	55533	60150	57550	152	17500	500	40880	100	1	30445200	17232	6.42	2.15	12	1.47	8810.00	26290.00	69200	20241112	-18.21	28050	20240909	101.78	69200	-18.21	20241112	28050	101.78	20240909	69200	-18.21	20241112	28050	101.78	20240909	0.78	N	062040	500	152 억	2382459	N	N	150	N	N
30	20241126	120633	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	57600	-800	5	-1.37	23184063800	395486	73.03	59400	60700	57000	75900	40900	58400	58621.72	7.83	-77278	60733	59566	58133	56966	55533	60150	57550	152	17500	500	40880	100	1	30445200	17536	6.54	2.19	12	1.30	8810.00	26290.00	69200	20241112	-16.76	28050	20240909	105.35	69200	-16.76	20241112	28050	105.35	20240909	69200	-16.76	20241112	28050	105.35	20240909	0.78	N	062040	500	152 억	2382459	N	N	150	N	N
31	20241126	110638	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	57800	-600	5	-1.03	22049265100	375844	69.40	59400	60700	57000	75900	40900	58400	58666.02	7.83	-74571	60733	59566	58133	56966	55533	60150	57550	152	17500	500	40880	100	1	30445200	17597	6.56	2.20	12	1.23	8810.00	26290.00	69200	20241112	-16.47	28050	20240909	106.06	69200	-16.47	20241112	28050	106.06	20240909	69200	-16.47	20241112	28050	106.06	20240909	0.78	N	062040	500	152 억	2382459	N	N	150	N	N
32	20241126	100637	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	57300	-1100	5	-1.88	19461357200	330874	61.10	59400	60700	57000	75900	40900	58400	58818.06	7.83	-74566	60733	59566	58133	56966	55533	60150	57550	152	17500	500	40880	100	1	30445200	17445	6.50	2.18	12	1.09	8810.00	26290.00	69200	20241112	-17.20	28050	20240909	104.28	69200	-17.20	20241112	28050	104.28	20240909	69200	-17.20	20241112	28050	104.28	20240909	0.78	N	062040	500	152 억	2382459	N	N	150	N	N
33	20241126	090632	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	59800	1400	2	2.40	6691462400	111678	20.62	59400	60700	59300	75900	40900	58400	59917.73	7.83	-19465	60733	59566	58133	56966	55533	60150	57550	152	17500	500	40880	100	1	30445200	18206	6.79	2.27	12	0.37	8810.00	26290.00	69200	20241112	-13.58	28050	20240909	113.19	69200	-13.58	20241112	28050	113.19	20240909	69200	-13.58	20241112	28050	113.19	20240909	0.78	N	062040	500	152 억	2382459	N	N	150	N	N
34	20241125	160617	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	58400	2100	2	3.73	31027628200	534941	108.84	57700	59300	56700	73100	39500	56300	58002.99	7.84	14382	59833	58066	56633	54866	53433	57350	54150	152	16800	500	39410	100	1	30445200	17780	6.63	2.22	12	1.76	8810.00	26290.00	69200	20241112	-15.61	28050	20240909	108.20	69200	-15.61	20241112	28050	108.20	20240909	69200	-15.61	20241112	28050	108.20	20240909	0.85	N	062040	500	152 억	2385608	N	N	150	N	N
35	20241125	150628	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	58800	2500	2	4.44	28947460300	499464	101.62	57700	59300	56700	73100	39500	56300	57959.12	7.84	20264	59833	58066	56633	54866	53433	57350	54150	152	16800	500	39410	100	1	30445200	17902	6.67	2.24	12	1.64	8810.00	26290.00	69200	20241112	-15.03	28050	20240909	109.63	69200	-15.03	20241112	28050	109.63	20240909	69200	-15.03	20241112	28050	109.63	20240909	0.85	N	062040	500	152 억	2385608	N	N	4	N	N
36	20241125	140628	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	58400	2100	2	3.73	23362024300	404329	82.26	57700	58800	56700	73100	39500	56300	57782.02	7.84	10879	59833	58066	56633	54866	53433	57350	54150	152	16800	500	39410	100	1	30445200	17780	6.63	2.22	12	1.33	8810.00	26290.00	69200	20241112	-15.61	28050	20240909	108.20	69200	-15.61	20241112	28050	108.20	20240909	69200	-15.61	20241112	28050	108.20	20240909	0.85	N	062040	500	152 억	2385608	N	N	4	N	N
37	20241125	130621	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	57500	1200	2	2.13	20856224700	361019	73.45	57700	58800	56700	73100	39500	56300	57772.97	7.84	5065	59833	58066	56633	54866	53433	57350	54150	152	16800	500	39410	100	1	30445200	17506	6.53	2.19	12	1.19	8810.00	26290.00	69200	20241112	-16.91	28050	20240909	104.99	69200	-16.91	20241112	28050	104.99	20240909	69200	-16.91	20241112	28050	104.99	20240909	0.85	N	062040	500	152 억	2385608	N	N	4	N	N
38	20241125	120631	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	57800	1500	2	2.66	16194228600	280819	57.13	57700	58600	56700	73100	39500	56300	57670.89	7.84	-3844	59833	58066	56633	54866	53433	57350	54150	152	16800	500	39410	100	1	30445200	17597	6.56	2.20	12	0.92	8810.00	26290.00	69200	20241112	-16.47	28050	20240909	106.06	69200	-16.47	20241112	28050	106.06	20240909	69200	-16.47	20241112	28050	106.06	20240909	0.85	N	062040	500	152 억	2385608	N	N	4	N	N
39	20241125	110624	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	57700	1400	2	2.49	14818634200	257018	52.29	57700	58600	56700	73100	39500	56300	57659.31	7.84	-8594	59833	58066	56633	54866	53433	57350	54150	152	16800	500	39410	100	1	30445200	17567	6.55	2.19	12	0.84	8810.00	26290.00	69200	20241112	-16.62	28050	20240909	105.70	69200	-16.62	20241112	28050	105.70	20240909	69200	-16.62	20241112	28050	105.70	20240909	0.85	N	062040	500	152 억	2385608	N	N	4	N	N
40	20241125	100618	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	57100	800	2	1.42	12133353800	210382	42.80	57700	58600	56700	73100	39500	56300	57677.04	7.84	-15753	59833	58066	56633	54866	53433	57350	54150	152	16800	500	39410	100	1	30445200	17384	6.48	2.17	12	0.69	8810.00	26290.00	69200	20241112	-17.49	28050	20240909	103.57	69200	-17.49	20241112	28050	103.57	20240909	69200	-17.49	20241112	28050	103.57	20240909	0.85	N	062040	500	152 억	2385608	N	N	4	N	N
41	20241125	090618	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	57300	1000	2	1.78	4367847700	75573	15.38	57700	58400	57200	73100	39500	56300	57808.82	7.84	-11406	59833	58066	56633	54866	53433	57350	54150	152	16800	500	39410	100	1	30445200	17445	6.50	2.18	12	0.25	8810.00	26290.00	69200	20241112	-17.20	28050	20240909	104.28	69200	-17.20	20241112	28050	104.28	20240909	69200	-17.20	20241112	28050	104.28	20240909	0.85	N	062040	500	152 억	2385608	N	N	4	N	N
42	20241122	160548	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	56300	0	3	0.00	27132161200	478814	79.42	56800	58400	55200	73100	39500	56300	56666.08	7.69	48131	62166	59232	57466	54532	52766	58350	53650	152	16800	500	39410	100	1	30445200	17141	6.39	2.14	12	1.57	8810.00	26290.00	69200	20241112	-18.64	28050	20240909	100.71	69200	-18.64	20241112	28050	100.71	20240909	69200	-18.64	20241112	28050	100.71	20240909	1.01	N	062040	500	152 억	2340875	N	N	4	N	N
43	20241122	150553	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	56600	300	2	0.53	25664963000	452807	75.11	56800	58400	55200	73100	39500	56300	56680.13	7.69	42665	62166	59232	57466	54532	52766	58350	53650	152	16800	500	39410	100	1	30445200	17232	6.42	2.15	12	1.49	8810.00	26290.00	69200	20241112	-18.21	28050	20240909	101.78	69200	-18.21	20241112	28050	101.78	20240909	69200	-18.21	20241112	28050	101.78	20240909	1.01	N	062040	500	152 억	2340875	N	N	4	N	N
44	20241122	140555	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	55400	-900	5	-1.60	21355680300	376091	62.38	56800	58400	55200	73100	39500	56300	56783.95	7.69	25297	62166	59232	57466	54532	52766	58350	53650	152	16800	500	39410	100	1	30445200	16867	6.29	2.11	12	1.24	8810.00	26290.00	69200	20241112	-19.94	28050	20240909	97.50	69200	-19.94	20241112	28050	97.50	20240909	69200	-19.94	20241112	28050	97.50	20240909	1.01	N	062040	500	152 억	2340875	N	N	4	N	N
45	20241122	130554	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	56200	-100	5	-0.18	17775566100	311683	51.70	56800	58400	55900	73100	39500	56300	57032.13	7.69	15311	62166	59232	57466	54532	52766	58350	53650	152	16800	500	39410	100	1	30445200	17110	6.38	2.14	12	1.02	8810.00	26290.00	69200	20241112	-18.79	28050	20240909	100.36	69200	-18.79	20241112	28050	100.36	20240909	69200	-18.79	20241112	28050	100.36	20240909	1.01	N	062040	500	152 억	2340875	N	N	4	N	N
46	20241122	120555	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	56400	100	2	0.18	16407044800	287387	47.67	56800	58400	55900	73100	39500	56300	57091.85	7.69	19051	62166	59232	57466	54532	52766	58350	53650	152	16800	500	39410	100	1	30445200	17171	6.40	2.15	12	0.94	8810.00	26290.00	69200	20241112	-18.50	28050	20240909	101.07	69200	-18.50	20241112	28050	101.07	20240909	69200	-18.50	20241112	28050	101.07	20240909	1.01	N	062040	500	152 억	2340875	N	N	4	N	N
47	20241122	110552	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	57100	800	2	1.42	13890590200	243208	40.34	56800	58400	55900	73100	39500	56300	57115.78	7.69	16728	62166	59232	57466	54532	52766	58350	53650	152	16800	500	39410	100	1	30445200	17384	6.48	2.17	12	0.80	8810.00	26290.00	69200	20241112	-17.49	28050	20240909	103.57	69200	-17.49	20241112	28050	103.57	20240909	69200	-17.49	20241112	28050	103.57	20240909	1.01	N	062040	500	152 억	2340875	N	N	4	N	N
48	20241122	100601	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	56300	0	3	0.00	11010743100	192158	31.87	56800	58400	56100	73100	39500	56300	57303.18	7.69	10581	62166	59232	57466	54532	52766	58350	53650	152	16800	500	39410	100	1	30445200	17141	6.39	2.14	12	0.63	8810.00	26290.00	69200	20241112	-18.64	28050	20240909	100.71	69200	-18.64	20241112	28050	100.71	20240909	69200	-18.64	20241112	28050	100.71	20240909	1.01	N	062040	500	152 억	2340875	N	N	4	N	N
49	20241122	090556	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	57000	700	2	1.24	1433995400	25226	4.18	56800	57200	56400	73100	39500	56300	56857.40	7.69	3628	62166	59232	57466	54532	52766	58350	53650	152	16800	500	39410	100	1	30445200	17354	6.47	2.17	12	0.08	8810.00	26290.00	69200	20241112	-17.63	28050	20240909	103.21	69200	-17.63	20241112	28050	103.21	20240909	69200	-17.63	20241112	28050	103.21	20240909	1.01	N	062040	500	152 억	2340875	N	N	4	N	N
50	20241121	160551	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	56300	-3900	5	-6.48	34104479300	594032	60.02	60300	60400	55700	78200	42200	60200	57412.32	7.51	46087	64266	62232	60266	58232	56266	63250	59250	152	18000	500	42140	100	1	30445200	17141	6.39	2.14	12	1.95	8810.00	26290.00	69200	20241112	-18.64	28050	20240909	100.71	69200	-18.64	20241112	28050	100.71	20240909	69200	-18.64	20241112	28050	100.71	20240909	0.96	N	062040	500	152 억	2285171	N	N	4	N	N
51	20241121	150603	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	55900	-4300	5	-7.14	31845881200	553882	55.96	60300	60400	55700	78200	42200	60200	57493.37	7.51	37952	64266	62232	60266	58232	56266	63250	59250	152	18000	500	42140	100	1	30445200	17019	6.35	2.13	12	1.82	8810.00	26290.00	69200	20241112	-19.22	28050	20240909	99.29	69200	-19.22	20241112	28050	99.29	20240909	69200	-19.22	20241112	28050	99.29	20240909	0.96	N	062040	500	152 억	2285171	N	N	0	N	N
52	20241121	140603	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	56100	-4100	5	-6.81	27361016400	473863	47.88	60300	60400	56100	78200	42200	60200	57737.79	7.51	31038	64266	62232	60266	58232	56266	63250	59250	152	18000	500	42140	100	1	30445200	17080	6.37	2.13	12	1.56	8810.00	26290.00	69200	20241112	-18.93	28050	20240909	100.00	69200	-18.93	20241112	28050	100.00	20240909	69200	-18.93	20241112	28050	100.00	20240909	0.96	N	062040	500	152 억	2285171	N	N	0	N	N
53	20241121	130556	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	56900	-3300	5	-5.48	23438494600	404418	40.86	60300	60400	56500	78200	42200	60200	57953.37	7.51	26301	64266	62232	60266	58232	56266	63250	59250	152	18000	500	42140	100	1	30445200	17323	6.46	2.16	12	1.33	8810.00	26290.00	69200	20241112	-17.77	28050	20240909	102.85	69200	-17.77	20241112	28050	102.85	20240909	69200	-17.77	20241112	28050	102.85	20240909	0.96	N	062040	500	152 억	2285171	N	N	0	N	N
54	20241121	120557	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	56900	-3300	5	-5.48	20764914200	357322	36.10	60300	60400	56800	78200	42200	60200	58109.72	7.51	20154	64266	62232	60266	58232	56266	63250	59250	152	18000	500	42140	100	1	30445200	17323	6.46	2.16	12	1.17	8810.00	26290.00	69200	20241112	-17.77	28050	20240909	102.85	69200	-17.77	20241112	28050	102.85	20240909	69200	-17.77	20241112	28050	102.85	20240909	0.96	N	062040	500	152 억	2285171	N	N	0	N	N
55	20241121	110558	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	57700	-2500	5	-4.15	17920107400	307636	31.08	60300	60400	56800	78200	42200	60200	58247.87	7.51	22918	64266	62232	60266	58232	56266	63250	59250	152	18000	500	42140	100	1	30445200	17567	6.55	2.19	12	1.01	8810.00	26290.00	69200	20241112	-16.62	28050	20240909	105.70	69200	-16.62	20241112	28050	105.70	20240909	69200	-16.62	20241112	28050	105.70	20240909	0.96	N	062040	500	152 억	2285171	N	N	0	N	N
56	20241121	100601	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	57400	-2800	5	-4.65	12686404100	216675	21.89	60300	60400	57200	78200	42200	60200	58546.61	7.51	23540	64266	62232	60266	58232	56266	63250	59250	152	18000	500	42140	100	1	30445200	17476	6.52	2.18	12	0.71	8810.00	26290.00	69200	20241112	-17.05	28050	20240909	104.63	69200	-17.05	20241112	28050	104.63	20240909	69200	-17.05	20241112	28050	104.63	20240909	0.96	N	062040	500	152 억	2285171	N	N	0	N	N
57	20241121	090600	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	60400	200	2	0.33	1201470300	20020	2.02	60300	60400	59500	78200	42200	60200	60008.78	7.51	-3164	64266	62232	60266	58232	56266	63250	59250	152	18000	500	42140	100	1	30445200	18389	6.86	2.30	12	0.07	8810.00	26290.00	69200	20241112	-12.72	28050	20240909	115.33	69200	-12.72	20241112	28050	115.33	20240909	69200	-12.72	20241112	28050	115.33	20240909	0.96	N	062040	500	152 억	2285171	N	N	0	N	N
58	20241120	160554	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	60200	2000	2	3.44	59527721800	979251	113.35	58700	62300	58300	75600	40800	58200	60797.30	7.16	106002	65466	61832	59766	56132	54066	60800	55100	152	17400	500	40740	100	1	30445200	18328	6.83	2.29	12	3.22	8810.00	26290.00	69200	20241112	-13.01	28050	20240909	114.62	69200	-13.01	20241112	28050	114.62	20240909	69200	-13.01	20241112	28050	114.62	20240909	0.94	N	062040	500	152 억	2178876	N	N	2	N	N
59	20241120	150604	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	60200	2000	2	3.44	57634953000	947813	109.71	58700	62300	58300	75600	40800	58200	60816.62	7.16	96874	65466	61832	59766	56132	54066	60800	55100	152	17400	500	40740	100	1	30445200	18328	6.83	2.29	12	3.11	8810.00	26290.00	69200	20241112	-13.01	28050	20240909	114.62	69200	-13.01	20241112	28050	114.62	20240909	69200	-13.01	20241112	28050	114.62	20240909	0.94	N	062040	500	152 억	2178876	N	N	2	N	N
60	20241120	140603	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	61300	3100	2	5.33	51623516000	848437	98.21	58700	62300	58300	75600	40800	58200	60854.80	7.16	114556	65466	61832	59766	56132	54066	60800	55100	152	17400	500	40740	100	1	30445200	18663	6.96	2.33	12	2.79	8810.00	26290.00	69200	20241112	-11.42	28050	20240909	118.54	69200	-11.42	20241112	28050	118.54	20240909	69200	-11.42	20241112	28050	118.54	20240909	0.94	N	062040	500	152 억	2178876	N	N	2	N	N
61	20241120	130604	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	61400	3200	2	5.50	43624793000	718981	83.22	58700	62200	58300	75600	40800	58200	60686.21	7.16	89270	65466	61832	59766	56132	54066	60800	55100	152	17400	500	40740	100	1	30445200	18693	6.97	2.34	12	2.36	8810.00	26290.00	69200	20241112	-11.27	28050	20240909	118.89	69200	-11.27	20241112	28050	118.89	20240909	69200	-11.27	20241112	28050	118.89	20240909	0.94	N	062040	500	152 억	2178876	N	N	2	N	N
62	20241120	120604	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	60700	2500	2	4.30	39792994100	656388	75.98	58700	62200	58300	75600	40800	58200	60635.30	7.16	67630	65466	61832	59766	56132	54066	60800	55100	152	17400	500	40740	100	1	30445200	18480	6.89	2.31	12	2.16	8810.00	26290.00	69200	20241112	-12.28	28050	20240909	116.40	69200	-12.28	20241112	28050	116.40	20240909	69200	-12.28	20241112	28050	116.40	20240909	0.94	N	062040	500	152 억	2178876	N	N	2	N	N
63	20241120	110604	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	61300	3100	2	5.33	37666336100	621421	71.93	58700	62200	58300	75600	40800	58200	60624.91	7.16	67652	65466	61832	59766	56132	54066	60800	55100	152	17400	500	40740	100	1	30445200	18663	6.96	2.33	12	2.04	8810.00	26290.00	69200	20241112	-11.42	28050	20240909	118.54	69200	-11.42	20241112	28050	118.54	20240909	69200	-11.42	20241112	28050	118.54	20240909	0.94	N	062040	500	152 억	2178876	N	N	2	N	N
64	20241120	100603	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	60400	2200	2	3.78	29016204300	478484	55.39	58700	62200	58300	75600	40800	58200	60657.32	7.16	44135	65466	61832	59766	56132	54066	60800	55100	152	17400	500	40740	100	1	30445200	18389	6.86	2.30	12	1.57	8810.00	26290.00	69200	20241112	-12.72	28050	20240909	115.33	69200	-12.72	20241112	28050	115.33	20240909	69200	-12.72	20241112	28050	115.33	20240909	0.94	N	062040	500	152 억	2178876	N	N	2	N	N
65	20241120	090603	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	61000	2800	2	4.81	9328227400	155174	17.96	58700	61400	58300	75600	40800	58200	60152.28	7.16	26167	65466	61832	59766	56132	54066	60800	55100	152	17400	500	40740	100	1	30445200	18572	6.92	2.32	12	0.51	8810.00	26290.00	69200	20241112	-11.85	28050	20240909	117.47	69200	-11.85	20241112	28050	117.47	20240909	69200	-11.85	20241112	28050	117.47	20240909	0.94	N	062040	500	152 억	2178876	N	N	2	N	N
66	20241119	160533	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	58200	-5700	5	-8.92	50161372200	839580	130.48	63000	63400	57700	83000	44800	63900	59749.52	6.91	-13041	67700	65800	63800	61900	59900	64800	60900	152	19100	500	44730	100	1	30445200	17719	6.61	2.21	12	2.76	8810.00	26290.00	69200	20241112	-15.90	28050	20240909	107.49	69200	-15.90	20241112	28050	107.49	20240909	69200	-15.90	20241112	28050	107.49	20240909	0.92	N	062040	500	152 억	2103619	N	N	2	N	N
67	20241119	150540	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	58700	-5200	5	-8.14	45462525800	758800	117.93	63000	63400	57900	83000	44800	63900	59911.46	6.91	-36556	67700	65800	63800	61900	59900	64800	60900	152	19100	500	44730	100	1	30445200	17871	6.66	2.23	12	2.49	8810.00	26290.00	69200	20241112	-15.17	28050	20240909	109.27	69200	-15.17	20241112	28050	109.27	20240909	69200	-15.17	20241112	28050	109.27	20240909	0.92	N	062040	500	152 억	2103619	N	N	10	N	N
68	20241119	140539	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	59500	-4400	5	-6.89	35342055800	585883	91.05	63000	63400	58700	83000	44800	63900	60320.10	6.91	-19096	67700	65800	63800	61900	59900	64800	60900	152	19100	500	44730	100	1	30445200	18115	6.75	2.26	12	1.92	8810.00	26290.00	69200	20241112	-14.02	28050	20240909	112.12	69200	-14.02	20241112	28050	112.12	20240909	69200	-14.02	20241112	28050	112.12	20240909	0.92	N	062040	500	152 억	2103619	N	N	10	N	N
69	20241119	130541	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	59200	-4700	5	-7.36	32881650700	544528	84.63	63000	63400	58700	83000	44800	63900	60382.83	6.91	-23060	67700	65800	63800	61900	59900	64800	60900	152	19100	500	44730	100	1	30445200	18024	6.72	2.25	12	1.79	8810.00	26290.00	69200	20241112	-14.45	28050	20240909	111.05	69200	-14.45	20241112	28050	111.05	20240909	69200	-14.45	20241112	28050	111.05	20240909	0.92	N	062040	500	152 억	2103619	N	N	10	N	N
70	20241119	120536	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	58900	-5000	5	-7.82	29487598400	487188	75.71	63000	63400	58700	83000	44800	63900	60523.14	6.91	-18527	67700	65800	63800	61900	59900	64800	60900	152	19100	500	44730	100	1	30445200	17932	6.69	2.24	12	1.60	8810.00	26290.00	69200	20241112	-14.88	28050	20240909	109.98	69200	-14.88	20241112	28050	109.98	20240909	69200	-14.88	20241112	28050	109.98	20240909	0.92	N	062040	500	152 억	2103619	N	N	10	N	N
71	20241119	110542	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	59400	-4500	5	-7.04	22418667500	367733	57.15	63000	63400	59200	83000	44800	63900	60961.10	6.91	-17725	67700	65800	63800	61900	59900	64800	60900	152	19100	500	44730	100	1	30445200	18084	6.74	2.26	12	1.21	8810.00	26290.00	69200	20241112	-14.16	28050	20240909	111.76	69200	-14.16	20241112	28050	111.76	20240909	69200	-14.16	20241112	28050	111.76	20240909	0.92	N	062040	500	152 억	2103619	N	N	10	N	N
72	20241119	100557	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	60600	-3300	5	-5.16	15133460700	246826	38.36	63000	63400	60100	83000	44800	63900	61307.76	6.91	-11381	67700	65800	63800	61900	59900	64800	60900	152	19100	500	44730	100	1	30445200	18450	6.88	2.31	12	0.81	8810.00	26290.00	69200	20241112	-12.43	28050	20240909	116.04	69200	-12.43	20241112	28050	116.04	20240909	69200	-12.43	20241112	28050	116.04	20240909	0.92	N	062040	500	152 억	2103619	N	N	10	N	N
73	20241119	090552	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	63200	-700	5	-1.10	2208231800	35156	5.46	63000	63400	62300	83000	44800	63900	62798.94	6.91	10225	67700	65800	63800	61900	59900	64800	60900	152	19100	500	44730	100	1	30445200	19241	7.17	2.40	12	0.12	8810.00	26290.00	69200	20241112	-8.67	28050	20240909	125.31	69200	-8.67	20241112	28050	125.31	20240909	69200	-8.67	20241112	28050	125.31	20240909	0.92	N	062040	500	152 억	2103619	N	N	10	N	N
74	20241118	160536	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	63900	800	2	1.27	40032910000	630955	56.34	64300	65700	61800	82000	44200	63100	63447.50	6.80	16836	70633	66866	63433	59666	56233	65150	57950	152	18900	500	44170	100	1	30445200	19454	7.25	2.43	12	2.07	8810.00	26290.00	69200	20241112	-7.66	28050	20240909	127.81	69200	-7.66	20241112	28050	127.81	20240909	69200	-7.66	20241112	28050	127.81	20240909	0.84	N	062040	500	152 억	2069201	N	N	10	N	N
75	20241118	150540	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	62700	-400	5	-0.63	37385443500	588989	52.59	64300	65700	61800	82000	44200	63100	63474.22	6.80	11562	70633	66866	63433	59666	56233	65150	57950	152	18900	500	44170	100	1	30445200	19089	7.12	2.38	12	1.93	8810.00	26290.00	69200	20241112	-9.39	28050	20240909	123.53	69200	-9.39	20241112	28050	123.53	20240909	69200	-9.39	20241112	28050	123.53	20240909	0.84	N	062040	500	152 억	2069201	N	N	23	N	N
76	20241118	140541	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	63400	300	2	0.48	33463801100	526627	47.02	64300	65700	61800	82000	44200	63100	63544.04	6.80	22927	70633	66866	63433	59666	56233	65150	57950	152	18900	500	44170	100	1	30445200	19302	7.20	2.41	12	1.73	8810.00	26290.00	69200	20241112	-8.38	28050	20240909	126.02	69200	-8.38	20241112	28050	126.02	20240909	69200	-8.38	20241112	28050	126.02	20240909	0.84	N	062040	500	152 억	2069201	N	N	23	N	N
77	20241118	130540	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	63100	0	3	0.00	29504673800	464347	41.46	64300	65700	61800	82000	44200	63100	63540.58	6.80	14555	70633	66866	63433	59666	56233	65150	57950	152	18900	500	44170	100	1	30445200	19211	7.16	2.40	12	1.53	8810.00	26290.00	69200	20241112	-8.82	28050	20240909	124.96	69200	-8.82	20241112	28050	124.96	20240909	69200	-8.82	20241112	28050	124.96	20240909	0.84	N	062040	500	152 억	2069201	N	N	23	N	N
78	20241118	120543	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	63300	200	2	0.32	26403037600	415422	37.09	64300	65700	61800	82000	44200	63100	63557.66	6.80	755	70633	66866	63433	59666	56233	65150	57950	152	18900	500	44170	100	1	30445200	19272	7.19	2.41	12	1.36	8810.00	26290.00	69200	20241112	-8.53	28050	20240909	125.67	69200	-8.53	20241112	28050	125.67	20240909	69200	-8.53	20241112	28050	125.67	20240909	0.84	N	062040	500	152 억	2069201	N	N	23	N	N
79	20241118	110540	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	63400	300	2	0.48	23386407500	368025	32.86	64300	65700	61800	82000	44200	63100	63546.27	6.80	-6256	70633	66866	63433	59666	56233	65150	57950	152	18900	500	44170	100	1	30445200	19302	7.20	2.41	12	1.21	8810.00	26290.00	69200	20241112	-8.38	28050	20240909	126.02	69200	-8.38	20241112	28050	126.02	20240909	69200	-8.38	20241112	28050	126.02	20240909	0.84	N	062040	500	152 억	2069201	N	N	23	N	N
80	20241118	100537	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	62200	-900	5	-1.43	18443151800	288944	25.80	64300	65700	62200	82000	44200	63100	63830.68	6.80	-9435	70633	66866	63433	59666	56233	65150	57950	152	18900	500	44170	100	1	30445200	18937	7.06	2.37	12	0.95	8810.00	26290.00	69200	20241112	-10.12	28050	20240909	121.75	69200	-10.12	20241112	28050	121.75	20240909	69200	-10.12	20241112	28050	121.75	20240909	0.84	N	062040	500	152 억	2069201	N	N	23	N	N
81	20241118	090535	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	63200	100	2	0.16	5696339200	88724	7.92	64300	65400	63100	82000	44200	63100	64208.75	6.80	-9339	70633	66866	63433	59666	56233	65150	57950	152	18900	500	44170	100	1	30445200	19241	7.17	2.40	12	0.29	8810.00	26290.00	69200	20241112	-8.67	28050	20240909	125.31	69200	-8.67	20241112	28050	125.31	20240909	69200	-8.67	20241112	28050	125.31	20240909	0.84	N	062040	500	152 억	2069201	N	N	23	N	N
82	20241115	160552	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	63100	-1000	5	-1.56	69430696300	1096664	72.83	66400	67200	60000	83300	44900	64100	63311.05	7.09	-83127	69700	66900	62900	60100	56100	68300	61500	152	19200	500	44870	100	1	30445200	19211	7.16	2.40	12	3.60	8810.00	26290.00	69200	20241112	-8.82	28050	20240909	124.96	69200	-8.82	20241112	28050	124.96	20240909	69200	-8.82	20241112	28050	124.96	20240909	0.88	N	062040	500	152 억	2157698	N	N	23	N	N
83	20241115	150606	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	63500	-600	5	-0.94	66819272900	1055385	70.09	66400	67200	60000	83300	44900	64100	63312.70	7.09	-86991	69700	66900	62900	60100	56100	68300	61500	152	19200	500	44870	100	1	30445200	19333	7.21	2.42	12	3.47	8810.00	26290.00	69200	20241112	-8.24	28050	20240909	126.38	69200	-8.24	20241112	28050	126.38	20240909	69200	-8.24	20241112	28050	126.38	20240909	0.88	N	062040	500	152 억	2157698	N	N	35	N	N
84	20241115	140601	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	62600	-1500	5	-2.34	56558263300	895295	59.46	66400	67200	60000	83300	44900	64100	63172.77	7.09	-97353	69700	66900	62900	60100	56100	68300	61500	152	19200	500	44870	100	1	30445200	19059	7.11	2.38	12	2.94	8810.00	26290.00	69200	20241112	-9.54	28050	20240909	123.17	69200	-9.54	20241112	28050	123.17	20240909	69200	-9.54	20241112	28050	123.17	20240909	0.88	N	062040	500	152 억	2157698	N	N	35	N	N
85	20241115	130601	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	62700	-1400	5	-2.18	53549873000	847365	56.27	66400	67200	60000	83300	44900	64100	63195.76	7.09	-95901	69700	66900	62900	60100	56100	68300	61500	152	19200	500	44870	100	1	30445200	19089	7.12	2.38	12	2.78	8810.00	26290.00	69200	20241112	-9.39	28050	20240909	123.53	69200	-9.39	20241112	28050	123.53	20240909	69200	-9.39	20241112	28050	123.53	20240909	0.88	N	062040	500	152 억	2157698	N	N	35	N	N
86	20241115	120605	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	62500	-1600	5	-2.50	50422557100	797333	52.95	66400	67200	60000	83300	44900	64100	63239.02	7.09	-96420	69700	66900	62900	60100	56100	68300	61500	152	19200	500	44870	100	1	30445200	19028	7.09	2.38	12	2.62	8810.00	26290.00	69200	20241112	-9.68	28050	20240909	122.82	69200	-9.68	20241112	28050	122.82	20240909	69200	-9.68	20241112	28050	122.82	20240909	0.88	N	062040	500	152 억	2157698	N	N	35	N	N
87	20241115	110551	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	61600	-2500	5	-3.90	46333186800	731682	48.59	66400	67200	60000	83300	44900	64100	63324.21	7.09	-86999	69700	66900	62900	60100	56100	68300	61500	152	19200	500	44870	100	1	30445200	18754	6.99	2.34	12	2.40	8810.00	26290.00	69200	20241112	-10.98	28050	20240909	119.61	69200	-10.98	20241112	28050	119.61	20240909	69200	-10.98	20241112	28050	119.61	20240909	0.88	N	062040	500	152 억	2157698	N	N	35	N	N
88	20241115	100551	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	61400	-2700	5	-4.21	36061151500	563771	37.44	66400	67200	61100	83300	44900	64100	63964.18	7.09	-97834	69700	66900	62900	60100	56100	68300	61500	152	19200	500	44870	100	1	30445200	18693	6.97	2.34	12	1.85	8810.00	26290.00	69200	20241112	-11.27	28050	20240909	118.89	69200	-11.27	20241112	28050	118.89	20240909	69200	-11.27	20241112	28050	118.89	20240909	0.88	N	062040	500	152 억	2157698	N	N	35	N	N
89	20241115	090555	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	64900	800	2	1.25	12162329300	184559	12.26	66400	67200	64500	83300	44900	64100	65899.41	7.09	-44174	69700	66900	62900	60100	56100	68300	61500	152	19200	500	44870	100	1	30445200	19759	7.37	2.47	12	0.61	8810.00	26290.00	69200	20241112	-6.21	28050	20240909	131.37	69200	-6.21	20241112	28050	131.37	20240909	69200	-6.21	20241112	28050	131.37	20240909	0.88	N	062040	500	152 억	2157698	N	N	35	N	N
90	20241114	160546	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	63900	4800	2	8.12	87972226200	1391805	165.28	59100	65700	58900	76800	41400	59100	63207.57	7.01	27116	64633	61866	59333	56566	54033	60600	55300	152	17700	500	41370	100	1	30445200	19454	7.25	2.43	12	4.57	8810.00	26290.00	69200	20241112	-7.66	28050	20240909	127.81	69200	-7.66	20241112	28050	127.81	20240909	69200	-7.66	20241112	28050	127.81	20240909	0.84	N	062040	500	152 억	2133835	N	N	130	N	N
91	20241114	150549	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	63800	4700	2	7.95	81939635600	1297389	154.07	59100	65700	58900	76800	41400	59100	63157.63	7.01	27378	64633	61866	59333	56566	54033	60600	55300	152	17700	500	41370	100	1	30445200	19424	7.24	2.43	12	4.26	8810.00	26290.00	69200	20241112	-7.80	28050	20240909	127.45	69200	-7.80	20241112	28050	127.45	20240909	69200	-7.80	20241112	28050	127.45	20240909	0.84	N	062040	500	152 억	2133835	N	N	130	N	N
92	20241114	140544	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	63800	4700	2	7.95	75299829900	1192330	141.59	59100	65700	58900	76800	41400	59100	63153.83	7.01	38542	64633	61866	59333	56566	54033	60600	55300	152	17700	500	41370	100	1	30445200	19424	7.24	2.43	12	3.92	8810.00	26290.00	69200	20241112	-7.80	28050	20240909	127.45	69200	-7.80	20241112	28050	127.45	20240909	69200	-7.80	20241112	28050	127.45	20240909	0.84	N	062040	500	152 억	2133835	N	N	130	N	N
93	20241114	130545	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	63800	4700	2	7.95	70536466600	1117569	132.72	59100	65700	58900	76800	41400	59100	63116.32	7.01	46924	64633	61866	59333	56566	54033	60600	55300	152	17700	500	41370	100	1	30445200	19424	7.24	2.43	12	3.67	8810.00	26290.00	69200	20241112	-7.80	28050	20240909	127.45	69200	-7.80	20241112	28050	127.45	20240909	69200	-7.80	20241112	28050	127.45	20240909	0.84	N	062040	500	152 억	2133835	N	N	130	N	N
94	20241114	120545	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	64700	5600	2	9.48	63826561300	1012982	120.30	59100	65700	58900	76800	41400	59100	63008.94	7.01	40506	64633	61866	59333	56566	54033	60600	55300	152	17700	500	41370	100	1	30445200	19698	7.34	2.46	12	3.33	8810.00	26290.00	69200	20241112	-6.50	28050	20240909	130.66	69200	-6.50	20241112	28050	130.66	20240909	69200	-6.50	20241112	28050	130.66	20240909	0.84	N	062040	500	152 억	2133835	N	N	130	N	N
95	20241114	110547	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	64000	4900	2	8.29	34654763400	559537	66.45	59100	64000	58900	76800	41400	59100	61935.18	7.01	44567	64633	61866	59333	56566	54033	60600	55300	152	17700	500	41370	100	1	30445200	19485	7.26	2.43	12	1.84	8810.00	26290.00	69200	20241112	-7.51	28050	20240909	128.16	69200	-7.51	20241112	28050	128.16	20240909	69200	-7.51	20241112	28050	128.16	20240909	0.84	N	062040	500	152 억	2133835	N	N	130	N	N
96	20241114	100605	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	59400	300	2	0.51	4532670600	75682	8.99	59100	60600	58900	76800	41400	59100	59891.97	7.01	-8803	64633	61866	59333	56566	54033	60600	55300	152	17700	500	41370	100	1	30445200	18084	6.74	2.26	12	0.25	8810.00	26290.00	69200	20241112	-14.16	28050	20240909	111.76	69200	-14.16	20241112	28050	111.76	20240909	69200	-14.16	20241112	28050	111.76	20240909	0.84	N	062040	500	152 억	2133835	N	N	130	N	N
97	20241114	090540	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	59100	0	3	0.00	0	0	0.00	0	0	0	76800	41400	59100	0.00	7.01	0	64633	61866	59333	56566	54033	60600	55300	152	17700	500	41370	100	1	30445200	17993	6.71	2.25	12	0.00	8810.00	26290.00	69200	20241112	-14.60	28050	20240909	110.70	69200	-14.60	20241112	28050	110.70	20240909	69200	-14.60	20241112	28050	110.70	20240909	0.84	N	062040	500	152 억	2133835	N	N	130	N	N
98	20241112	160527	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	61200	-500	5	-0.81	124971207600	1941496	98.59	64300	69200	60600	80200	43200	61700	64371.21	6.76	-95886	67900	64800	62400	59300	56900	63600	58100	152	18500	500	43190	100	1	30445200	18632	6.95	2.33	12	6.38	8810.00	26290.00	69200	20241112	-11.56	28050	20240909	118.18	69200	-11.56	20241112	28050	118.18	20240909	69200	-11.56	20241112	28050	118.18	20240909	0.81	N	062040	500	152 억	2058102	N	N	63	N	N
99	20241112	150530	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	61100	-600	5	-0.97	121914195800	1891499	96.05	64300	69200	60600	80200	43200	61700	64453.75	6.76	-98925	67900	64800	62400	59300	56900	63600	58100	152	18500	500	43190	100	1	30445200	18602	6.94	2.32	12	6.21	8810.00	26290.00	69200	20241112	-11.71	28050	20240909	117.83	69200	-11.71	20241112	28050	117.83	20240909	69200	-11.71	20241112	28050	117.83	20240909	0.81	N	062040	500	152 억	2058102	N	N	71	N	N
100	20241112	140538	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	61700	0	3	0.00	116874305600	1809421	91.89	64300	69200	60600	80200	43200	61700	64592.10	6.76	-106035	67900	64800	62400	59300	56900	63600	58100	152	18500	500	43190	100	1	30445200	18785	7.00	2.35	12	5.94	8810.00	26290.00	69200	20241112	-10.84	28050	20240909	119.96	69200	-10.84	20241112	28050	119.96	20240909	69200	-10.84	20241112	28050	119.96	20240909	0.81	N	062040	500	152 억	2058102	N	N	71	N	N
101	20241112	130533	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	61700	0	3	0.00	111170456500	1716302	87.16	64300	69200	60800	80200	43200	61700	64773.25	6.76	-117336	67900	64800	62400	59300	56900	63600	58100	152	18500	500	43190	100	1	30445200	18785	7.00	2.35	12	5.64	8810.00	26290.00	69200	20241112	-10.84	28050	20240909	119.96	69200	-10.84	20241112	28050	119.96	20240909	69200	-10.84	20241112	28050	119.96	20240909	0.81	N	062040	500	152 억	2058102	N	N	71	N	N
102	20241112	120532	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	62800	1100	2	1.78	105428896000	1623441	82.44	64300	69200	61300	80200	43200	61700	64941.63	6.76	-111085	67900	64800	62400	59300	56900	63600	58100	152	18500	500	43190	100	1	30445200	19120	7.13	2.39	12	5.33	8810.00	26290.00	69200	20241112	-9.25	28050	20240909	123.89	69200	-9.25	20241112	28050	123.89	20240909	69200	-9.25	20241112	28050	123.89	20240909	0.81	N	062040	500	152 억	2058102	N	N	71	N	N
103	20241112	110531	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	63800	2100	2	3.40	97151365800	1491126	75.72	64300	69200	61800	80200	43200	61700	65153.02	6.76	-104831	67900	64800	62400	59300	56900	63600	58100	152	18500	500	43190	100	1	30445200	19424	7.24	2.43	12	4.90	8810.00	26290.00	69200	20241112	-7.80	28050	20240909	127.45	69200	-7.80	20241112	28050	127.45	20240909	69200	-7.80	20241112	28050	127.45	20240909	0.81	N	062040	500	152 억	2058102	N	N	71	N	N
104	20241112	100531	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	63100	1400	2	2.27	82789560300	1268389	64.41	64300	69200	61800	80200	43200	61700	65271.43	6.76	-109728	67900	64800	62400	59300	56900	63600	58100	152	18500	500	43190	100	1	30445200	19211	7.16	2.40	12	4.17	8810.00	26290.00	69200	20241112	-8.82	28050	20240909	124.96	69200	-8.82	20241112	28050	124.96	20240909	69200	-8.82	20241112	28050	124.96	20240909	0.81	N	062040	500	152 억	2058102	N	N	71	N	N
105	20241112	090530	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	63900	2200	2	3.57	10569341500	165547	8.41	64300	64800	62900	80200	43200	61700	63844.97	6.76	-36021	67900	64800	62400	59300	56900	63600	58100	152	18500	500	43190	100	1	30445200	19454	7.25	2.43	12	0.54	8810.00	26290.00	65500	20241111	-2.44	28050	20240909	127.81	65500	-2.44	20241111	28050	127.81	20240909	65500	-2.44	20241111	28050	127.81	20240909	0.81	N	062040	500	152 억	2058102	N	N	71	N	N
106	20241111	160527	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	61700	-800	5	-1.28	116761264400	1862458	53.26	61900	65500	60000	81200	43800	62500	62694.11	7.01	-78205	69766	66132	60366	56732	50966	67950	58550	152	18700	500	43750	100	1	30445200	18785	7.00	2.35	12	6.12	8810.00	26290.00	65500	20241111	-5.80	28050	20240909	119.96	65500	-5.80	20241111	28050	119.96	20240909	65500	-5.80	20241111	28050	119.96	20240909	0.84	N	062040	500	152 억	2133932	N	N	71	N	N
107	20241111	150544	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	63400	900	2	1.44	109321641100	1742783	49.84	61900	65500	60000	81200	43800	62500	62728.74	7.01	-102128	69766	66132	60366	56732	50966	67950	58550	152	18700	500	43750	100	1	30445200	19302	7.20	2.41	12	5.72	8810.00	26290.00	65500	20241111	-3.21	28050	20240909	126.02	65500	-3.21	20241111	28050	126.02	20240909	65500	-3.21	20241111	28050	126.02	20240909	0.84	N	062040	500	152 억	2133932	N	N	15	N	N
108	20241111	140535	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	63800	1300	2	2.08	100504094900	1604485	45.88	61900	65500	60000	81200	43800	62500	62639.83	7.01	-116496	69766	66132	60366	56732	50966	67950	58550	152	18700	500	43750	100	1	30445200	19424	7.24	2.43	12	5.27	8810.00	26290.00	65500	20241111	-2.60	28050	20240909	127.45	65500	-2.60	20241111	28050	127.45	20240909	65500	-2.60	20241111	28050	127.45	20240909	0.84	N	062040	500	152 억	2133932	N	N	15	N	N
109	20241111	130533	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	62900	400	2	0.64	58738342500	953655	27.27	61900	63600	60000	81200	43800	62500	61588.92	7.01	-71574	69766	66132	60366	56732	50966	67950	58550	152	18700	500	43750	100	1	30445200	19150	7.14	2.39	12	3.13	8810.00	26290.00	64000	20241108	-1.72	28050	20240909	124.24	64000	-1.72	20241108	28050	124.24	20240909	64000	-1.72	20241108	28050	124.24	20240909	0.84	N	062040	500	152 억	2133932	N	N	15	N	N
110	20241111	120529	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	60900	-1600	5	-2.56	43634213800	711386	20.34	61900	62400	60000	81200	43800	62500	61330.12	7.01	-52093	69766	66132	60366	56732	50966	67950	58550	152	18700	500	43750	100	1	30445200	18541	6.91	2.32	12	2.34	8810.00	26290.00	64000	20241108	-4.84	28050	20240909	117.11	64000	-4.84	20241108	28050	117.11	20240909	64000	-4.84	20241108	28050	117.11	20240909	0.84	N	062040	500	152 억	2133932	N	N	15	N	N
111	20241111	110530	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	60800	-1700	5	-2.72	38875164400	633746	18.12	61900	62400	60000	81200	43800	62500	61334.29	7.01	-36110	69766	66132	60366	56732	50966	67950	58550	152	18700	500	43750	100	1	30445200	18511	6.90	2.31	12	2.08	8810.00	26290.00	64000	20241108	-5.00	28050	20240909	116.76	64000	-5.00	20241108	28050	116.76	20240909	64000	-5.00	20241108	28050	116.76	20240909	0.84	N	062040	500	152 억	2133932	N	N	15	N	N
112	20241111	100527	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	60100	-2400	5	-3.84	32517606000	529055	15.13	61900	62400	60000	81200	43800	62500	61455.42	7.01	-49148	69766	66132	60366	56732	50966	67950	58550	152	18700	500	43750	100	1	30445200	18298	6.82	2.29	12	1.74	8810.00	26290.00	64000	20241108	-6.09	28050	20240909	114.26	64000	-6.09	20241108	28050	114.26	20240909	64000	-6.09	20241108	28050	114.26	20240909	0.84	N	062040	500	152 억	2133932	N	N	15	N	N
113	20241111	090525	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	61300	-1200	5	-1.92	8221917800	133638	3.82	61900	62400	60900	81200	43800	62500	61492.73	7.01	3995	69766	66132	60366	56732	50966	67950	58550	152	18700	500	43750	100	1	30445200	18663	6.96	2.33	12	0.44	8810.00	26290.00	64000	20241108	-4.22	28050	20240909	118.54	64000	-4.22	20241108	28050	118.54	20240909	64000	-4.22	20241108	28050	118.54	20240909	0.84	N	062040	500	152 억	2133932	N	N	15	N	N
114	20241108	160522	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	62500	7300	2	13.22	209685115100	3470448	213.97	55200	64000	54600	71700	38700	55200	60419.32	6.80	106382	60733	57966	55533	52766	50333	59350	54150	152	16500	500	38640	100	1	30445200	19028	7.09	2.38	12	11.40	8810.00	26290.00	64000	20241108	-2.34	28050	20240909	122.82	64000	-2.34	20241108	28050	122.82	20240909	64000	-2.34	20241108	28050	122.82	20240909	0.69	N	062040	500	152 억	2070876	N	N	15	N	N
115	20241108	150529	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	62100	6900	2	12.50	200258193300	3318878	204.63	55200	64000	54600	71700	38700	55200	60339.94	6.80	84079	60733	57966	55533	52766	50333	59350	54150	152	16500	500	38640	100	1	30445200	18906	7.05	2.36	12	10.90	8810.00	26290.00	64000	20241108	-2.97	28050	20240909	121.39	64000	-2.97	20241108	28050	121.39	20240909	64000	-2.97	20241108	28050	121.39	20240909	0.69	N	062040	500	152 억	2070876	N	N	269	N	N
116	20241108	140528	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	61400	6200	2	11.23	169930798400	2827652	174.34	55200	64000	54600	71700	38700	55200	60096.99	6.80	26738	60733	57966	55533	52766	50333	59350	54150	152	16500	500	38640	100	1	30445200	18693	6.97	2.34	12	9.29	8810.00	26290.00	64000	20241108	-4.06	28050	20240909	118.89	64000	-4.06	20241108	28050	118.89	20240909	64000	-4.06	20241108	28050	118.89	20240909	0.69	N	062040	500	152 억	2070876	N	N	269	N	N
117	20241108	130528	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	59500	4300	2	7.79	144808459100	2412007	148.71	55200	64000	54600	71700	38700	55200	60037.56	6.80	21275	60733	57966	55533	52766	50333	59350	54150	152	16500	500	38640	100	1	30445200	18115	6.75	2.26	12	7.92	8810.00	26290.00	64000	20241108	-7.03	28050	20240909	112.12	64000	-7.03	20241108	28050	112.12	20240909	64000	-7.03	20241108	28050	112.12	20240909	0.69	N	062040	500	152 억	2070876	N	N	269	N	N
118	20241108	120528	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	58800	3600	2	6.52	136854446100	2278093	140.46	55200	64000	54600	71700	38700	55200	60075.26	6.80	14084	60733	57966	55533	52766	50333	59350	54150	152	16500	500	38640	100	1	30445200	17902	6.67	2.24	12	7.48	8810.00	26290.00	64000	20241108	-8.12	28050	20240909	109.63	64000	-8.12	20241108	28050	109.63	20240909	64000	-8.12	20241108	28050	109.63	20240909	0.69	N	062040	500	152 억	2070876	N	N	269	N	N
119	20241108	110527	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	57900	2700	2	4.89	123383361800	2049021	126.33	55200	64000	54600	71700	38700	55200	60217.06	6.80	-32277	60733	57966	55533	52766	50333	59350	54150	152	16500	500	38640	100	1	30445200	17628	6.57	2.20	12	6.73	8810.00	26290.00	64000	20241108	-9.53	28050	20240909	106.42	64000	-9.53	20241108	28050	106.42	20240909	64000	-9.53	20241108	28050	106.42	20240909	0.69	N	062040	500	152 억	2070876	N	N	269	N	N
120	20241108	100535	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	61400	6200	2	11.23	86211120300	1422725	87.72	55200	64000	54600	71700	38700	55200	60597.78	6.80	2096	60733	57966	55533	52766	50333	59350	54150	152	16500	500	38640	100	1	30445200	18693	6.97	2.34	12	4.67	8810.00	26290.00	64000	20241108	-4.06	28050	20240909	118.89	64000	-4.06	20241108	28050	118.89	20240909	64000	-4.06	20241108	28050	118.89	20240909	0.69	N	062040	500	152 억	2070876	N	N	269	N	N
121	20241108	090522	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	56800	1600	2	2.90	5871732600	103686	6.39	55200	57700	54600	71700	38700	55200	56637.27	6.80	2385	60733	57966	55533	52766	50333	59350	54150	152	16500	500	38640	100	1	30445200	17293	6.45	2.16	12	0.34	8810.00	26290.00	61300	20240730	-7.34	28050	20240909	102.50	61300	-7.34	20240730	28050	102.50	20240909	61300	-7.34	20240730	28050	102.50	20240909	0.69	N	062040	500	152 억	2070876	N	N	269	N	N
122	20241107	160523	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	55200	900	2	1.66	89161452200	1604183	42.13	54300	58300	53100	70500	38100	54300	55588.20	6.92	-33423	62366	58332	53166	49132	43966	60350	51150	152	16200	500	38010	100	1	30445200	16806	6.27	2.10	12	5.27	8810.00	26290.00	61300	20240730	-9.95	28050	20240909	96.79	61300	-9.95	20240730	28050	96.79	20240909	61300	-9.95	20240730	28050	96.79	20240909	0.71	N	062040	500	152 억	2106141	N	N	152	N	N
123	20241107	150525	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	55500	1200	2	2.21	86127779700	1549116	40.68	54300	58300	53100	70500	38100	54300	55605.95	6.92	-33826	62366	58332	53166	49132	43966	60350	51150	152	16200	500	38010	100	1	30445200	16897	6.30	2.11	12	5.09	8810.00	26290.00	61300	20240730	-9.46	28050	20240909	97.86	61300	-9.46	20240730	28050	97.86	20240909	61300	-9.46	20240730	28050	97.86	20240909	0.71	N	062040	500	152 억	2106141	N	N	474	N	N
124	20241107	140528	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	55200	900	2	1.66	75273437300	1350686	35.47	54300	58300	53100	70500	38100	54300	55739.81	6.92	-46879	62366	58332	53166	49132	43966	60350	51150	152	16200	500	38010	100	1	30445200	16806	6.27	2.10	12	4.44	8810.00	26290.00	61300	20240730	-9.95	28050	20240909	96.79	61300	-9.95	20240730	28050	96.79	20240909	61300	-9.95	20240730	28050	96.79	20240909	0.71	N	062040	500	152 억	2106141	N	N	474	N	N
125	20241107	130529	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	57600	3300	2	6.08	65783875200	1182329	31.05	54300	58300	53100	70500	38100	54300	55649.97	6.92	-60986	62366	58332	53166	49132	43966	60350	51150	152	16200	500	38010	100	1	30445200	17536	6.54	2.19	12	3.88	8810.00	26290.00	61300	20240730	-6.04	28050	20240909	105.35	61300	-6.04	20240730	28050	105.35	20240909	61300	-6.04	20240730	28050	105.35	20240909	0.71	N	062040	500	152 억	2106141	N	N	474	N	N
126	20241107	120526	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	56400	2100	2	3.87	49860066300	904600	23.76	54300	57000	53100	70500	38100	54300	55126.96	6.92	-46819	62366	58332	53166	49132	43966	60350	51150	152	16200	500	38010	100	1	30445200	17171	6.40	2.15	12	2.97	8810.00	26290.00	61300	20240730	-7.99	28050	20240909	101.07	61300	-7.99	20240730	28050	101.07	20240909	61300	-7.99	20240730	28050	101.07	20240909	0.71	N	062040	500	152 억	2106141	N	N	474	N	N
127	20241107	110525	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	55200	900	2	1.66	34529765600	632229	16.60	54300	55600	53100	70500	38100	54300	54620.69	6.92	-40637	62366	58332	53166	49132	43966	60350	51150	152	16200	500	38010	100	1	30445200	16806	6.27	2.10	12	2.08	8810.00	26290.00	61300	20240730	-9.95	28050	20240909	96.79	61300	-9.95	20240730	28050	96.79	20240909	61300	-9.95	20240730	28050	96.79	20240909	0.71	N	062040	500	152 억	2106141	N	N	474	N	N
128	20241107	100525	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	54700	400	2	0.74	22911723100	421773	11.08	54300	55600	53100	70500	38100	54300	54322.91	6.92	-65411	62366	58332	53166	49132	43966	60350	51150	152	16200	500	38010	100	1	30445200	16654	6.21	2.08	12	1.39	8810.00	26290.00	61300	20240730	-10.77	28050	20240909	95.01	61300	-10.77	20240730	28050	95.01	20240909	61300	-10.77	20240730	28050	95.01	20240909	0.71	N	062040	500	152 억	2106141	N	N	474	N	N
129	20241107	090525	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	53600	-700	5	-1.29	5086079400	94441	2.48	54300	54300	53100	70500	38100	54300	53805.28	6.92	-10115	62366	58332	53166	49132	43966	60350	51150	152	16200	500	38010	100	1	30445200	16319	6.08	2.04	12	0.31	8810.00	26290.00	61300	20240730	-12.56	28050	20240909	91.09	61300	-12.56	20240730	28050	91.09	20240909	61300	-12.56	20240730	28050	91.09	20240909	0.71	N	062040	500	152 억	2106141	N	N	474	N	N
130	20241106	160527	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	54300	7800	2	16.77	200669603350	3779183	712.80	48200	57200	48000	60400	32550	46500	53094.55	5.98	251630	48800	47650	46850	45700	44900	47475	45525	152	13900	500	32550	100	1	30445200	16532	6.16	2.07	12	12.41	8810.00	26290.00	61300	20240730	-11.42	28050	20240909	93.58	61300	-11.42	20240730	28050	93.58	20240909	61300	-11.42	20240730	28050	93.58	20240909	0.64	N	062040	500	152 억	1822137	N	N	474	N	N
131	20241106	150543	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	53900	7400	2	15.91	193795484550	3652204	688.85	48200	57200	48000	60400	32550	46500	53062.61	5.98	243266	48800	47650	46850	45700	44900	47475	45525	152	13900	500	32550	100	1	30445200	16410	6.12	2.05	12	12.00	8810.00	26290.00	61300	20240730	-12.07	28050	20240909	92.16	61300	-12.07	20240730	28050	92.16	20240909	61300	-12.07	20240730	28050	92.16	20240909	0.64	N	062040	500	152 억	1822137	N	N	0	N	N
132	20241106	140539	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	53600	7100	2	15.27	179793162150	3391405	639.66	48200	57200	48000	60400	32550	46500	53014.36	5.98	208627	48800	47650	46850	45700	44900	47475	45525	152	13900	500	32550	100	1	30445200	16319	6.08	2.04	12	11.14	8810.00	26290.00	61300	20240730	-12.56	28050	20240909	91.09	61300	-12.56	20240730	28050	91.09	20240909	61300	-12.56	20240730	28050	91.09	20240909	0.64	N	062040	500	152 억	1822137	N	N	0	N	N
133	20241106	130545	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	53300	6800	2	14.62	160408033650	3026947	570.92	48200	57200	48000	60400	32550	46500	52993.34	5.98	146819	48800	47650	46850	45700	44900	47475	45525	152	13900	500	32550	100	1	30445200	16227	6.05	2.03	12	9.94	8810.00	26290.00	61300	20240730	-13.05	28050	20240909	90.02	61300	-13.05	20240730	28050	90.02	20240909	61300	-13.05	20240730	28050	90.02	20240909	0.64	N	062040	500	152 억	1822137	N	N	0	N	N
134	20241106	120527	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	54900	8400	2	18.06	136113311350	2578579	486.35	48200	57200	48000	60400	32550	46500	52786.17	5.98	109124	48800	47650	46850	45700	44900	47475	45525	152	13900	500	32550	100	1	30445200	16714	6.23	2.09	12	8.47	8810.00	26290.00	61300	20240730	-10.44	28050	20240909	95.72	61300	-10.44	20240730	28050	95.72	20240909	61300	-10.44	20240730	28050	95.72	20240909	0.64	N	062040	500	152 억	1822137	N	N	0	N	N
135	20241106	110531	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	52600	6100	2	13.12	70215637550	1390418	262.25	48200	53500	48000	60400	32550	46500	50499.66	5.98	90144	48800	47650	46850	45700	44900	47475	45525	152	13900	500	32550	100	1	30445200	16014	5.97	2.00	12	4.57	8810.00	26290.00	61300	20240730	-14.19	28050	20240909	87.52	61300	-14.19	20240730	28050	87.52	20240909	61300	-14.19	20240730	28050	87.52	20240909	0.64	N	062040	500	152 억	1822137	N	N	0	N	N
136	20241106	100533	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	49100	2600	2	5.59	32790836850	664776	125.38	48200	50800	48000	60400	32550	46500	49326.14	5.98	-11227	48800	47650	46850	45700	44900	47475	45525	152	13900	500	32550	50	1	30445200	14949	5.57	1.87	12	2.18	8810.00	26290.00	61300	20240730	-19.90	28050	20240909	75.04	61300	-19.90	20240730	28050	75.04	20240909	61300	-19.90	20240730	28050	75.04	20240909	0.64	N	062040	500	152 억	1822137	N	N	0	N	N
137	20241106	090530	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	49100	2600	2	5.59	7835820600	160994	30.37	48200	49450	48000	60400	32550	46500	48671.51	5.98	-2059	48800	47650	46850	45700	44900	47475	45525	152	13900	500	32550	50	1	30445200	14949	5.57	1.87	12	0.53	8810.00	26290.00	61300	20240730	-19.90	28050	20240909	75.04	61300	-19.90	20240730	28050	75.04	20240909	61300	-19.90	20240730	28050	75.04	20240909	0.64	N	062040	500	152 억	1822137	N	N	0	N	N
138	20241105	160515	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46500	-200	5	-0.43	24626303250	522310	66.50	46500	48000	46050	60700	32700	46700	47149.72	6.18	-77991	49833	48266	46083	44516	42333	49050	45300	152	14000	500	32690	50	1	30445200	14157	5.28	1.77	12	1.72	8810.00	26290.00	61300	20240730	-24.14	28050	20240909	65.78	61300	-24.14	20240730	28050	65.78	20240909	61300	-24.14	20240730	28050	65.78	20240909	0.49	N	062040	500	152 억	1880531	N	N	60	N	N
139	20241105	150525	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46600	-100	5	-0.21	23858859950	505824	64.40	46500	48000	46050	60700	32700	46700	47168.46	6.18	-77828	49833	48266	46083	44516	42333	49050	45300	152	14000	500	32690	50	1	30445200	14187	5.29	1.77	12	1.66	8810.00	26290.00	61300	20240730	-23.98	28050	20240909	66.13	61300	-23.98	20240730	28050	66.13	20240909	61300	-23.98	20240730	28050	66.13	20240909	0.49	N	062040	500	152 억	1880531	N	N	60	N	N
140	20241105	140521	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46950	250	2	0.54	21942635750	464963	59.20	46500	48000	46050	60700	32700	46700	47192.40	6.18	-73020	49833	48266	46083	44516	42333	49050	45300	152	14000	500	32690	50	1	30445200	14294	5.33	1.79	12	1.53	8810.00	26290.00	61300	20240730	-23.41	28050	20240909	67.38	61300	-23.41	20240730	28050	67.38	20240909	61300	-23.41	20240730	28050	67.38	20240909	0.49	N	062040	500	152 억	1880531	N	N	60	N	N
141	20241105	130524	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	47750	1050	2	2.25	18675425250	395666	50.38	46500	48000	46050	60700	32700	46700	47200.19	6.18	-64372	49833	48266	46083	44516	42333	49050	45300	152	14000	500	32690	50	1	30445200	14538	5.42	1.82	12	1.30	8810.00	26290.00	61300	20240730	-22.10	28050	20240909	70.23	61300	-22.10	20240730	28050	70.23	20240909	61300	-22.10	20240730	28050	70.23	20240909	0.49	N	062040	500	152 억	1880531	N	N	60	N	N
142	20241105	120520	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	47550	850	2	1.82	16328392950	346361	44.10	46500	48000	46050	60700	32700	46700	47142.92	6.18	-54042	49833	48266	46083	44516	42333	49050	45300	152	14000	500	32690	50	1	30445200	14477	5.40	1.81	12	1.14	8810.00	26290.00	61300	20240730	-22.43	28050	20240909	69.52	61300	-22.43	20240730	28050	69.52	20240909	61300	-22.43	20240730	28050	69.52	20240909	0.49	N	062040	500	152 억	1880531	N	N	60	N	N
143	20241105	110511	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	47450	750	2	1.61	12661735800	269215	34.28	46500	47900	46050	60700	32700	46700	47032.27	6.18	-38877	49833	48266	46083	44516	42333	49050	45300	152	14000	500	32690	50	1	30445200	14446	5.39	1.80	12	0.88	8810.00	26290.00	61300	20240730	-22.59	28050	20240909	69.16	61300	-22.59	20240730	28050	69.16	20240909	61300	-22.59	20240730	28050	69.16	20240909	0.49	N	062040	500	152 억	1880531	N	N	60	N	N
144	20241105	100519	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46450	-250	5	-0.54	8207316950	175179	22.30	46500	47600	46050	60700	32700	46700	46851.18	6.18	-18747	49833	48266	46083	44516	42333	49050	45300	152	14000	500	32690	50	1	30445200	14142	5.27	1.77	12	0.58	8810.00	26290.00	61300	20240730	-24.23	28050	20240909	65.60	61300	-24.23	20240730	28050	65.60	20240909	61300	-24.23	20240730	28050	65.60	20240909	0.49	N	062040	500	152 억	1880531	N	N	60	N	N
145	20241105	090517	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	47450	750	2	1.61	1678330850	35770	4.55	46500	47550	46400	60700	32700	46700	46921.14	6.18	-3545	49833	48266	46083	44516	42333	49050	45300	152	14000	500	32690	50	1	30445200	14446	5.39	1.80	12	0.12	8810.00	26290.00	61300	20240730	-22.59	28050	20240909	69.16	61300	-22.59	20240730	28050	69.16	20240909	61300	-22.59	20240730	28050	69.16	20240909	0.49	N	062040	500	152 억	1880531	N	N	60	N	N
146	20241104	160515	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46700	1800	2	4.01	35838108750	776019	58.58	45000	47650	43900	58300	31450	44900	46182.88	6.47	-61455	50000	47450	43800	41250	37600	48725	42525	152	13400	500	31430	50	1	30445200	14218	5.30	1.78	12	2.55	8810.00	26290.00	61300	20240730	-23.82	28050	20240909	66.49	61300	-23.82	20240730	28050	66.49	20240909	61300	-23.82	20240730	28050	66.49	20240909	0.50	N	062040	500	152 억	1969177	N	N	60	N	N
147	20241104	150525	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	47150	2250	2	5.01	34134971850	739668	55.84	45000	47650	43900	58300	31450	44900	46150.40	6.47	-64178	50000	47450	43800	41250	37600	48725	42525	152	13400	500	31430	50	1	30445200	14355	5.35	1.79	12	2.43	8810.00	26290.00	61300	20240730	-23.08	28050	20240909	68.09	61300	-23.08	20240730	28050	68.09	20240909	61300	-23.08	20240730	28050	68.09	20240909	0.50	N	062040	500	152 억	1969177	N	N	0	N	N
148	20241104	140516	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46150	1250	2	2.78	23667050850	516984	39.03	45000	46700	43900	58300	31450	44900	45780.44	6.47	-50413	50000	47450	43800	41250	37600	48725	42525	152	13400	500	31430	50	1	30445200	14050	5.24	1.76	12	1.70	8810.00	26290.00	61300	20240730	-24.71	28050	20240909	64.53	61300	-24.71	20240730	28050	64.53	20240909	61300	-24.71	20240730	28050	64.53	20240909	0.50	N	062040	500	152 억	1969177	N	N	0	N	N
149	20241104	130458	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46250	1350	2	3.01	21549801100	471154	35.57	45000	46700	43900	58300	31450	44900	45739.76	6.47	-51361	50000	47450	43800	41250	37600	48725	42525	152	13400	500	31430	50	1	30445200	14081	5.25	1.76	12	1.55	8810.00	26290.00	61300	20240730	-24.55	28050	20240909	64.88	61300	-24.55	20240730	28050	64.88	20240909	61300	-24.55	20240730	28050	64.88	20240909	0.50	N	062040	500	152 억	1969177	N	N	0	N	N
150	20241104	120507	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45800	900	2	2.00	19716327650	431344	32.56	45000	46700	43900	58300	31450	44900	45710.56	6.47	-49784	50000	47450	43800	41250	37600	48725	42525	152	13400	500	31430	50	1	30445200	13944	5.20	1.74	12	1.42	8810.00	26290.00	61300	20240730	-25.29	28050	20240909	63.28	61300	-25.29	20240730	28050	63.28	20240909	61300	-25.29	20240730	28050	63.28	20240909	0.50	N	062040	500	152 억	1969177	N	N	0	N	N
151	20241104	110505	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46050	1150	2	2.56	17315876550	379235	28.63	45000	46700	43900	58300	31450	44900	45661.62	6.47	-48838	50000	47450	43800	41250	37600	48725	42525	152	13400	500	31430	50	1	30445200	14020	5.23	1.75	12	1.25	8810.00	26290.00	61300	20240730	-24.88	28050	20240909	64.17	61300	-24.88	20240730	28050	64.17	20240909	61300	-24.88	20240730	28050	64.17	20240909	0.50	N	062040	500	152 억	1969177	N	N	0	N	N
152	20241104	100459	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46000	1100	2	2.45	12818228900	281765	21.27	45000	46500	43900	58300	31450	44900	45494.31	6.47	-44881	50000	47450	43800	41250	37600	48725	42525	152	13400	500	31430	50	1	30445200	14005	5.22	1.75	12	0.93	8810.00	26290.00	61300	20240730	-24.96	28050	20240909	63.99	61300	-24.96	20240730	28050	63.99	20240909	61300	-24.96	20240730	28050	63.99	20240909	0.50	N	062040	500	152 억	1969177	N	N	0	N	N
153	20241104	090506	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44200	-700	5	-1.56	1871760750	42042	3.17	45000	45400	43900	58300	31450	44900	44513.87	6.47	-9509	50000	47450	43800	41250	37600	48725	42525	152	13400	500	31430	50	1	30445200	13457	5.02	1.68	12	0.14	8810.00	26290.00	61300	20240730	-27.90	28050	20240909	57.58	61300	-27.90	20240730	28050	57.58	20240909	61300	-27.90	20240730	28050	57.58	20240909	0.50	N	062040	500	152 억	1969177	N	N	0	N	N
154	20241101	160450	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44900	2750	2	6.52	58088504600	1316673	315.01	41600	46350	40150	54700	29550	42150	44117.67	6.38	57318	45216	43682	42566	41032	39916	43125	40475	152	12550	500	29500	50	1	30445200	13670	5.10	1.71	12	4.32	8810.00	26290.00	61300	20240730	-26.75	28050	20240909	60.07	61300	-26.75	20240730	28050	60.07	20240909	61300	-26.75	20240730	28050	60.07	20240909	0.47	N	062040	500	152 억	1942905	N	N	318	N	N
155	20241101	150501	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45000	2850	2	6.76	56072702200	1271736	304.26	41600	46350	40150	54700	29550	42150	44092.16	6.38	56753	45216	43682	42566	41032	39916	43125	40475	152	12550	500	29500	50	1	30445200	13700	5.11	1.71	12	4.18	8810.00	26290.00	61300	20240730	-26.59	28050	20240909	60.43	61300	-26.59	20240730	28050	60.43	20240909	61300	-26.59	20240730	28050	60.43	20240909	0.47	N	062040	500	152 억	1942905	N	N	318	N	N
156	20241101	140451	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44900	2750	2	6.52	50751398050	1153950	276.08	41600	46350	40150	54700	29550	42150	43981.31	6.38	33592	45216	43682	42566	41032	39916	43125	40475	152	12550	500	29500	50	1	30445200	13670	5.10	1.71	12	3.79	8810.00	26290.00	61300	20240730	-26.75	28050	20240909	60.07	61300	-26.75	20240730	28050	60.07	20240909	61300	-26.75	20240730	28050	60.07	20240909	0.47	N	062040	500	152 억	1942905	N	N	318	N	N
157	20241101	130542	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45600	3450	2	8.19	43142667800	986691	236.06	41600	46300	40150	54700	29550	42150	43725.33	6.38	4695	45216	43682	42566	41032	39916	43125	40475	152	12550	500	29500	50	1	30445200	13883	5.18	1.73	12	3.24	8810.00	26290.00	61300	20240730	-25.61	28050	20240909	62.57	61300	-25.61	20240730	28050	62.57	20240909	61300	-25.61	20240730	28050	62.57	20240909	0.47	N	062040	500	152 억	1942905	N	N	318	N	N
158	20241101	120542	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44550	2400	2	5.69	31469448900	730601	174.79	41600	45300	40150	54700	29550	42150	43073.95	6.38	-33276	45216	43682	42566	41032	39916	43125	40475	152	12550	500	29500	50	1	30445200	13563	5.06	1.69	12	2.40	8810.00	26290.00	61300	20240730	-27.32	28050	20240909	58.82	61300	-27.32	20240730	28050	58.82	20240909	61300	-27.32	20240730	28050	58.82	20240909	0.47	N	062040	500	152 억	1942905	N	N	318	N	N
159	20241101	110540	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43150	1000	2	2.37	15928053750	379030	90.68	41600	44050	40150	54700	29550	42150	42023.05	6.38	-39185	45216	43682	42566	41032	39916	43125	40475	152	12550	500	29500	50	1	30445200	13137	4.90	1.64	12	1.24	8810.00	26290.00	61300	20240730	-29.61	28050	20240909	53.83	61300	-29.61	20240730	28050	53.83	20240909	61300	-29.61	20240730	28050	53.83	20240909	0.47	N	062040	500	152 억	1942905	N	N	318	N	N
160	20241101	100542	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40550	-1600	5	-3.80	5431335350	133327	31.90	41600	42150	40150	54700	29550	42150	40732.08	6.38	-18361	45216	43682	42566	41032	39916	43125	40475	152	12550	500	29500	50	1	30445200	12346	4.60	1.54	12	0.44	8810.00	26290.00	61300	20240730	-33.85	28050	20240909	44.56	61300	-33.85	20240730	28050	44.56	20240909	61300	-33.85	20240730	28050	44.56	20240909	0.47	N	062040	500	152 억	1942905	N	N	318	N	N
161	20241101	090540	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41150	-1000	5	-2.37	775914300	18668	4.47	41600	42150	41150	54700	29550	42150	41549.13	6.38	-4406	45216	43682	42566	41032	39916	43125	40475	152	12550	500	29500	50	1	30445200	12528	4.67	1.57	12	0.06	8810.00	26290.00	61300	20240730	-32.87	28050	20240909	46.70	61300	-32.87	20240730	28050	46.70	20240909	61300	-32.87	20240730	28050	46.70	20240909	0.47	N	062040	500	152 억	1942905	N	N	318	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History