KissMeData/092220/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

66 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	160753	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	783	-24	5	-2.97	653705597	830846	185.02	808	809	775	1049	565	807	786.79	2.38	-16560	827	817	812	802	797	814	799	1004	242	500	590	1	1	200763141	1572	-3.62	0.45	12	0.41	-216.00	1738.00	1943	20240109	-59.70	769	20241115	1.82	1943	-59.70	20240109	769	1.82	20241115	1943	-59.70	20240109	769	1.82	20241115	3.04	N	092220	500	1003 억	4773412	N	N	24	N	N
3	20241129	150811	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	785	-22	5	-2.73	627751962	797712	177.64	808	809	775	1049	565	807	786.94	2.38	-13626	827	817	812	802	797	814	799	1004	242	500	590	1	1	200763141	1576	-3.63	0.45	12	0.40	-216.00	1738.00	1943	20240109	-59.60	769	20241115	2.08	1943	-59.60	20240109	769	2.08	20241115	1943	-59.60	20240109	769	2.08	20241115	3.04	N	092220	500	1003 억	4773412	N	N	24	N	N
4	20241129	140813	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	796	-11	5	-1.36	581424073	738834	164.53	808	809	775	1049	565	807	786.94	2.38	-16475	827	817	812	802	797	814	799	1004	242	500	590	1	1	200763141	1598	-3.69	0.46	12	0.37	-216.00	1738.00	1943	20240109	-59.03	769	20241115	3.51	1943	-59.03	20240109	769	3.51	20241115	1943	-59.03	20240109	769	3.51	20241115	3.04	N	092220	500	1003 억	4773412	N	N	24	N	N
5	20241129	130811	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	788	-19	5	-2.35	525981434	668892	148.95	808	809	775	1049	565	807	786.34	2.38	-47113	827	817	812	802	797	814	799	1004	242	500	590	1	1	200763141	1582	-3.65	0.45	12	0.33	-216.00	1738.00	1943	20240109	-59.44	769	20241115	2.47	1943	-59.44	20240109	769	2.47	20241115	1943	-59.44	20240109	769	2.47	20241115	3.04	N	092220	500	1003 억	4773412	N	N	24	N	N
6	20241129	120813	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	784	-23	5	-2.85	500844202	636962	141.84	808	809	775	1049	565	807	786.29	2.38	-60411	827	817	812	802	797	814	799	1004	242	500	590	1	1	200763141	1574	-3.63	0.45	12	0.32	-216.00	1738.00	1943	20240109	-59.65	769	20241115	1.95	1943	-59.65	20240109	769	1.95	20241115	1943	-59.65	20240109	769	1.95	20241115	3.04	N	092220	500	1003 억	4773412	N	N	24	N	N
7	20241129	110814	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	783	-24	5	-2.97	448518452	570234	126.98	808	809	775	1049	565	807	786.54	2.38	-67866	827	817	812	802	797	814	799	1004	242	500	590	1	1	200763141	1572	-3.62	0.45	12	0.28	-216.00	1738.00	1943	20240109	-59.70	769	20241115	1.82	1943	-59.70	20240109	769	1.82	20241115	1943	-59.70	20240109	769	1.82	20241115	3.04	N	092220	500	1003 억	4773412	N	N	24	N	N
8	20241129	100809	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	779	-28	5	-3.47	330451504	418913	93.29	808	809	775	1049	565	807	788.82	2.38	-44464	827	817	812	802	797	814	799	1004	242	500	590	1	1	200763141	1564	-3.61	0.45	12	0.21	-216.00	1738.00	1943	20240109	-59.91	769	20241115	1.30	1943	-59.91	20240109	769	1.30	20241115	1943	-59.91	20240109	769	1.30	20241115	3.04	N	092220	500	1003 억	4773412	N	N	24	N	N
9	20241129	090812	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	800	-7	5	-0.87	57595126	71682	15.96	808	809	799	1049	565	807	803.47	2.38	-38223	827	817	812	802	797	814	799	1004	242	500	590	1	1	200763141	1606	-3.70	0.46	12	0.04	-216.00	1738.00	1943	20240109	-58.83	769	20241115	4.03	1943	-58.83	20240109	769	4.03	20241115	1943	-58.83	20240109	769	4.03	20241115	3.04	N	092220	500	1003 억	4773412	N	N	24	N	N
10	20241128	160801	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	807	-10	5	-1.22	357608359	439480	65.02	817	822	807	1062	572	817	813.74	2.38	-26115	845	831	824	810	803	827	806	1004	245	500	600	1	1	200763141	1620	-3.74	0.46	12	0.22	-216.00	1738.00	1943	20240109	-58.47	769	20241115	4.94	1943	-58.47	20240109	769	4.94	20241115	1943	-58.47	20240109	769	4.94	20241115	3.05	N	092220	500	1003 억	4769056	N	N	24	N	N
11	20241128	150817	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	814	-3	5	-0.37	301279233	369759	54.70	817	822	810	1062	572	817	814.80	2.38	1902	845	831	824	810	803	827	806	1004	245	500	600	1	1	200763141	1634	-3.77	0.47	12	0.18	-216.00	1738.00	1943	20240109	-58.11	769	20241115	5.85	1943	-58.11	20240109	769	5.85	20241115	1943	-58.11	20240109	769	5.85	20241115	3.05	N	092220	500	1003 억	4769056	N	N	15	N	N
12	20241128	140813	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	815	-2	5	-0.24	229848439	281784	41.69	817	822	811	1062	572	817	815.69	2.38	-18210	845	831	824	810	803	827	806	1004	245	500	600	1	1	200763141	1636	-3.77	0.47	12	0.14	-216.00	1738.00	1943	20240109	-58.05	769	20241115	5.98	1943	-58.05	20240109	769	5.98	20241115	1943	-58.05	20240109	769	5.98	20241115	3.05	N	092220	500	1003 억	4769056	N	N	15	N	N
13	20241128	130812	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	814	-3	5	-0.37	202032492	247617	36.63	817	822	811	1062	572	817	815.91	2.38	-2396	845	831	824	810	803	827	806	1004	245	500	600	1	1	200763141	1634	-3.77	0.47	12	0.12	-216.00	1738.00	1943	20240109	-58.11	769	20241115	5.85	1943	-58.11	20240109	769	5.85	20241115	1943	-58.11	20240109	769	5.85	20241115	3.05	N	092220	500	1003 억	4769056	N	N	15	N	N
14	20241128	120815	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	817	0	3	0.00	161080018	197343	29.19	817	822	811	1062	572	817	816.24	2.38	2400	845	831	824	810	803	827	806	1004	245	500	600	1	1	200763141	1640	-3.78	0.47	12	0.10	-216.00	1738.00	1943	20240109	-57.95	769	20241115	6.24	1943	-57.95	20240109	769	6.24	20241115	1943	-57.95	20240109	769	6.24	20241115	3.05	N	092220	500	1003 억	4769056	N	N	15	N	N
15	20241128	110818	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	818	1	2	0.12	139590313	170989	25.30	817	822	811	1062	572	817	816.37	2.38	7482	845	831	824	810	803	827	806	1004	245	500	600	1	1	200763141	1642	-3.79	0.47	12	0.09	-216.00	1738.00	1943	20240109	-57.90	769	20241115	6.37	1943	-57.90	20240109	769	6.37	20241115	1943	-57.90	20240109	769	6.37	20241115	3.05	N	092220	500	1003 억	4769056	N	N	15	N	N
16	20241128	100815	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	818	1	2	0.12	105482106	129312	19.13	817	822	811	1062	572	817	815.72	2.38	468	845	831	824	810	803	827	806	1004	245	500	600	1	1	200763141	1642	-3.79	0.47	12	0.06	-216.00	1738.00	1943	20240109	-57.90	769	20241115	6.37	1943	-57.90	20240109	769	6.37	20241115	1943	-57.90	20240109	769	6.37	20241115	3.05	N	092220	500	1003 억	4769056	N	N	15	N	N
17	20241128	090812	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	815	-2	5	-0.24	8447634	10378	1.54	817	820	813	1062	572	817	813.97	2.38	192	845	831	824	810	803	827	806	1004	245	500	600	1	1	200763141	1636	-3.77	0.47	12	0.01	-216.00	1738.00	1943	20240109	-58.05	769	20241115	5.98	1943	-58.05	20240109	769	5.98	20241115	1943	-58.05	20240109	769	5.98	20241115	3.05	N	092220	500	1003 억	4769056	N	N	15	N	N
18	20241127	160754	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	817	-21	5	-2.51	549696095	668574	165.82	837	838	817	1089	587	838	822.21	2.50	-258728	850	843	833	826	816	847	830	1004	251	500	620	1	1	200763141	1640	-3.78	0.47	12	0.33	-216.00	1738.00	1943	20240109	-57.95	769	20241115	6.24	1943	-57.95	20240109	769	6.24	20241115	1943	-57.95	20240109	769	6.24	20241115	3.06	N	092220	500	1003 억	5027200	N	N	15	N	N
19	20241127	150808	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	820	-18	5	-2.15	499502916	607182	150.59	837	838	818	1089	587	838	822.66	2.50	-246446	850	843	833	826	816	847	830	1004	251	500	620	1	1	200763141	1646	-3.80	0.47	12	0.30	-216.00	1738.00	1943	20240109	-57.80	769	20241115	6.63	1943	-57.80	20240109	769	6.63	20241115	1943	-57.80	20240109	769	6.63	20241115	3.06	N	092220	500	1003 억	5027200	N	N	16	N	N
20	20241127	140809	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	820	-18	5	-2.15	419412581	509404	126.34	837	838	818	1089	587	838	823.34	2.50	-199820	850	843	833	826	816	847	830	1004	251	500	620	1	1	200763141	1646	-3.80	0.47	12	0.25	-216.00	1738.00	1943	20240109	-57.80	769	20241115	6.63	1943	-57.80	20240109	769	6.63	20241115	1943	-57.80	20240109	769	6.63	20241115	3.06	N	092220	500	1003 억	5027200	N	N	16	N	N
21	20241127	130803	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	823	-15	5	-1.79	372823078	452563	112.24	837	838	818	1089	587	838	823.80	2.50	-154365	850	843	833	826	816	847	830	1004	251	500	620	1	1	200763141	1652	-3.81	0.47	12	0.23	-216.00	1738.00	1943	20240109	-57.64	769	20241115	7.02	1943	-57.64	20240109	769	7.02	20241115	1943	-57.64	20240109	769	7.02	20241115	3.06	N	092220	500	1003 억	5027200	N	N	16	N	N
22	20241127	120810	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	823	-15	5	-1.79	361398145	438677	108.80	837	838	818	1089	587	838	823.84	2.50	-150916	850	843	833	826	816	847	830	1004	251	500	620	1	1	200763141	1652	-3.81	0.47	12	0.22	-216.00	1738.00	1943	20240109	-57.64	769	20241115	7.02	1943	-57.64	20240109	769	7.02	20241115	1943	-57.64	20240109	769	7.02	20241115	3.06	N	092220	500	1003 억	5027200	N	N	16	N	N
23	20241127	110807	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	824	-14	5	-1.67	313522784	380437	94.35	837	838	818	1089	587	838	824.11	2.50	-137780	850	843	833	826	816	847	830	1004	251	500	620	1	1	200763141	1654	-3.81	0.47	12	0.19	-216.00	1738.00	1943	20240109	-57.59	769	20241115	7.15	1943	-57.59	20240109	769	7.15	20241115	1943	-57.59	20240109	769	7.15	20241115	3.06	N	092220	500	1003 억	5027200	N	N	16	N	N
24	20241127	100808	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	826	-12	5	-1.43	182020452	220401	54.66	837	838	822	1089	587	838	825.86	2.50	-128230	850	843	833	826	816	847	830	1004	251	500	620	1	1	200763141	1658	-3.82	0.48	12	0.11	-216.00	1738.00	1943	20240109	-57.49	769	20241115	7.41	1943	-57.49	20240109	769	7.41	20241115	1943	-57.49	20240109	769	7.41	20241115	3.06	N	092220	500	1003 억	5027200	N	N	16	N	N
25	20241127	090806	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	827	-11	5	-1.31	20667562	24843	6.16	837	838	827	1089	587	838	831.93	2.50	-22441	850	843	833	826	816	847	830	1004	251	500	620	1	1	200763141	1660	-3.83	0.48	12	0.01	-216.00	1738.00	1943	20240109	-57.44	769	20241115	7.54	1943	-57.44	20240109	769	7.54	20241115	1943	-57.44	20240109	769	7.54	20241115	3.06	N	092220	500	1003 억	5027200	N	N	16	N	N
26	20241126	160756	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	838	10	2	1.21	332499303	400490	75.43	830	840	823	1076	580	828	830.23	2.50	16022	846	837	827	818	808	841	822	1004	248	500	610	1	1	200763141	1682	-3.88	0.48	12	0.20	-216.00	1738.00	1943	20240109	-56.87	769	20241115	8.97	1943	-56.87	20240109	769	8.97	20241115	1943	-56.87	20240109	769	8.97	20241115	3.05	N	092220	500	1003 억	5020339	N	N	16	N	N
27	20241126	150803	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	840	12	2	1.45	322870025	388975	73.26	830	840	823	1076	580	828	830.05	2.50	17330	846	837	827	818	808	841	822	1004	248	500	610	1	1	200763141	1686	-3.89	0.48	12	0.19	-216.00	1738.00	1943	20240109	-56.77	769	20241115	9.23	1943	-56.77	20240109	769	9.23	20241115	1943	-56.77	20240109	769	9.23	20241115	3.05	N	092220	500	1003 억	5020339	N	N	2	N	N
28	20241126	140801	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	829	1	2	0.12	235391068	283977	53.49	830	838	823	1076	580	828	828.91	2.50	-7709	846	837	827	818	808	841	822	1004	248	500	610	1	1	200763141	1664	-3.84	0.48	12	0.14	-216.00	1738.00	1943	20240109	-57.33	769	20241115	7.80	1943	-57.33	20240109	769	7.80	20241115	1943	-57.33	20240109	769	7.80	20241115	3.05	N	092220	500	1003 억	5020339	N	N	2	N	N
29	20241126	130800	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	832	4	2	0.48	220504234	266034	50.11	830	838	823	1076	580	828	828.86	2.50	-1768	846	837	827	818	808	841	822	1004	248	500	610	1	1	200763141	1670	-3.85	0.48	12	0.13	-216.00	1738.00	1943	20240109	-57.18	769	20241115	8.19	1943	-57.18	20240109	769	8.19	20241115	1943	-57.18	20240109	769	8.19	20241115	3.05	N	092220	500	1003 억	5020339	N	N	2	N	N
30	20241126	120806	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	829	1	2	0.12	198341545	239352	45.08	830	838	823	1076	580	828	828.66	2.50	-645	846	837	827	818	808	841	822	1004	248	500	610	1	1	200763141	1664	-3.84	0.48	12	0.12	-216.00	1738.00	1943	20240109	-57.33	769	20241115	7.80	1943	-57.33	20240109	769	7.80	20241115	1943	-57.33	20240109	769	7.80	20241115	3.05	N	092220	500	1003 억	5020339	N	N	2	N	N
31	20241126	110810	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	830	2	2	0.24	161544922	195023	36.73	830	838	823	1076	580	828	828.34	2.50	-4477	846	837	827	818	808	841	822	1004	248	500	610	1	1	200763141	1666	-3.84	0.48	12	0.10	-216.00	1738.00	1943	20240109	-57.28	769	20241115	7.93	1943	-57.28	20240109	769	7.93	20241115	1943	-57.28	20240109	769	7.93	20241115	3.05	N	092220	500	1003 억	5020339	N	N	2	N	N
32	20241126	100812	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	829	1	2	0.12	107960036	130268	24.54	830	838	823	1076	580	828	828.75	2.50	-27898	846	837	827	818	808	841	822	1004	248	500	610	1	1	200763141	1664	-3.84	0.48	12	0.06	-216.00	1738.00	1943	20240109	-57.33	769	20241115	7.80	1943	-57.33	20240109	769	7.80	20241115	1943	-57.33	20240109	769	7.80	20241115	3.05	N	092220	500	1003 억	5020339	N	N	2	N	N
33	20241126	090804	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	829	1	2	0.12	30301639	36491	6.87	830	838	825	1076	580	828	830.39	2.50	-11806	846	837	827	818	808	841	822	1004	248	500	610	1	1	200763141	1664	-3.84	0.48	12	0.02	-216.00	1738.00	1943	20240109	-57.33	769	20241115	7.80	1943	-57.33	20240109	769	7.80	20241115	1943	-57.33	20240109	769	7.80	20241115	3.05	N	092220	500	1003 억	5020339	N	N	2	N	N
34	20241125	160745	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	828	14	2	1.72	438434472	528855	108.55	817	836	817	1058	570	814	829.03	2.38	244995	850	832	823	805	796	827	800	1004	244	500	600	1	1	200763141	1662	-3.83	0.48	12	0.26	-216.00	1738.00	1943	20240109	-57.39	769	20241115	7.67	1943	-57.39	20240109	769	7.67	20241115	1943	-57.39	20240109	769	7.67	20241115	3.07	N	092220	500	1003 억	4774866	N	N	2	N	N
35	20241125	150801	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	827	13	2	1.60	419428274	505910	103.84	817	836	817	1058	570	814	829.06	2.38	244801	850	832	823	805	796	827	800	1004	244	500	600	1	1	200763141	1660	-3.83	0.48	12	0.25	-216.00	1738.00	1943	20240109	-57.44	769	20241115	7.54	1943	-57.44	20240109	769	7.54	20241115	1943	-57.44	20240109	769	7.54	20241115	3.07	N	092220	500	1003 억	4774866	N	N	8	N	N
36	20241125	140759	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	830	16	2	1.97	378228494	456152	93.63	817	836	817	1058	570	814	829.17	2.38	241088	850	832	823	805	796	827	800	1004	244	500	600	1	1	200763141	1666	-3.84	0.48	12	0.23	-216.00	1738.00	1943	20240109	-57.28	769	20241115	7.93	1943	-57.28	20240109	769	7.93	20241115	1943	-57.28	20240109	769	7.93	20241115	3.07	N	092220	500	1003 억	4774866	N	N	8	N	N
37	20241125	130751	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	829	15	2	1.84	340504804	410739	84.31	817	836	817	1058	570	814	829.01	2.38	207856	850	832	823	805	796	827	800	1004	244	500	600	1	1	200763141	1664	-3.84	0.48	12	0.20	-216.00	1738.00	1943	20240109	-57.33	769	20241115	7.80	1943	-57.33	20240109	769	7.80	20241115	1943	-57.33	20240109	769	7.80	20241115	3.07	N	092220	500	1003 억	4774866	N	N	8	N	N
38	20241125	120802	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	830	16	2	1.97	305274703	368306	75.60	817	836	817	1058	570	814	828.86	2.38	196371	850	832	823	805	796	827	800	1004	244	500	600	1	1	200763141	1666	-3.84	0.48	12	0.18	-216.00	1738.00	1943	20240109	-57.28	769	20241115	7.93	1943	-57.28	20240109	769	7.93	20241115	1943	-57.28	20240109	769	7.93	20241115	3.07	N	092220	500	1003 억	4774866	N	N	8	N	N
39	20241125	110756	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	833	19	2	2.33	247449589	298662	61.30	817	836	817	1058	570	814	828.53	2.38	165743	850	832	823	805	796	827	800	1004	244	500	600	1	1	200763141	1672	-3.86	0.48	12	0.15	-216.00	1738.00	1943	20240109	-57.13	769	20241115	8.32	1943	-57.13	20240109	769	8.32	20241115	1943	-57.13	20240109	769	8.32	20241115	3.07	N	092220	500	1003 억	4774866	N	N	8	N	N
40	20241125	100747	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	833	19	2	2.33	150419143	181887	37.33	817	835	817	1058	570	814	826.99	2.38	108892	850	832	823	805	796	827	800	1004	244	500	600	1	1	200763141	1672	-3.86	0.48	12	0.09	-216.00	1738.00	1943	20240109	-57.13	769	20241115	8.32	1943	-57.13	20240109	769	8.32	20241115	1943	-57.13	20240109	769	8.32	20241115	3.07	N	092220	500	1003 억	4774866	N	N	8	N	N
41	20241125	090748	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	824	10	2	1.23	18511495	22548	4.63	817	824	817	1058	570	814	820.98	2.38	10506	850	832	823	805	796	827	800	1004	244	500	600	1	1	200763141	1654	-3.81	0.47	12	0.01	-216.00	1738.00	1943	20240109	-57.59	769	20241115	7.15	1943	-57.59	20240109	769	7.15	20241115	1943	-57.59	20240109	769	7.15	20241115	3.07	N	092220	500	1003 억	4774866	N	N	8	N	N
42	20241122	160707	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	814	-13	5	-1.57	390555540	474157	128.29	824	841	814	1075	579	827	823.76	2.40	-46026	858	842	834	818	810	838	814	1004	248	500	610	1	1	200763141	1634	-3.77	0.47	12	0.24	-216.00	1738.00	1943	20240109	-58.11	769	20241115	5.85	1943	-58.11	20240109	769	5.85	20241115	1943	-58.11	20240109	769	5.85	20241115	3.07	N	092220	500	1003 억	4821724	N	N	8	N	N
43	20241122	150715	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	816	-11	5	-1.33	348462413	422523	114.32	824	841	814	1075	579	827	824.72	2.40	-43264	858	842	834	818	810	838	814	1004	248	500	610	1	1	200763141	1638	-3.78	0.47	12	0.21	-216.00	1738.00	1943	20240109	-58.00	769	20241115	6.11	1943	-58.00	20240109	769	6.11	20241115	1943	-58.00	20240109	769	6.11	20241115	3.07	N	092220	500	1003 억	4821724	N	N	51	N	N
44	20241122	140717	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	815	-12	5	-1.45	293923208	355682	96.24	824	841	814	1075	579	827	826.37	2.40	-15848	858	842	834	818	810	838	814	1004	248	500	610	1	1	200763141	1636	-3.77	0.47	12	0.18	-216.00	1738.00	1943	20240109	-58.05	769	20241115	5.98	1943	-58.05	20240109	769	5.98	20241115	1943	-58.05	20240109	769	5.98	20241115	3.07	N	092220	500	1003 억	4821724	N	N	51	N	N
45	20241122	130715	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	823	-4	5	-0.48	213834335	257742	69.74	824	841	821	1075	579	827	829.65	2.40	-16495	858	842	834	818	810	838	814	1004	248	500	610	1	1	200763141	1652	-3.81	0.47	12	0.13	-216.00	1738.00	1943	20240109	-57.64	769	20241115	7.02	1943	-57.64	20240109	769	7.02	20241115	1943	-57.64	20240109	769	7.02	20241115	3.07	N	092220	500	1003 억	4821724	N	N	51	N	N
46	20241122	120719	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	825	-2	5	-0.24	191108375	230137	62.27	824	841	824	1075	579	827	830.41	2.40	-13989	858	842	834	818	810	838	814	1004	248	500	610	1	1	200763141	1656	-3.82	0.47	12	0.11	-216.00	1738.00	1943	20240109	-57.54	769	20241115	7.28	1943	-57.54	20240109	769	7.28	20241115	1943	-57.54	20240109	769	7.28	20241115	3.07	N	092220	500	1003 억	4821724	N	N	51	N	N
47	20241122	110712	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	829	2	2	0.24	148677718	178748	48.36	824	841	824	1075	579	827	831.77	2.40	18153	858	842	834	818	810	838	814	1004	248	500	610	1	1	200763141	1664	-3.84	0.48	12	0.09	-216.00	1738.00	1943	20240109	-57.33	769	20241115	7.80	1943	-57.33	20240109	769	7.80	20241115	1943	-57.33	20240109	769	7.80	20241115	3.07	N	092220	500	1003 억	4821724	N	N	51	N	N
48	20241122	100725	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	834	7	2	0.85	108890943	130710	35.37	824	841	824	1075	579	827	833.07	2.40	24360	858	842	834	818	810	838	814	1004	248	500	610	1	1	200763141	1674	-3.86	0.48	12	0.07	-216.00	1738.00	1943	20240109	-57.08	769	20241115	8.45	1943	-57.08	20240109	769	8.45	20241115	1943	-57.08	20240109	769	8.45	20241115	3.07	N	092220	500	1003 억	4821724	N	N	51	N	N
49	20241122	090719	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	837	10	2	1.21	40759344	49261	13.33	824	837	824	1075	579	827	827.42	2.40	2473	858	842	834	818	810	838	814	1004	248	500	610	1	1	200763141	1680	-3.88	0.48	12	0.02	-216.00	1738.00	1943	20240109	-56.92	769	20241115	8.84	1943	-56.92	20240109	769	8.84	20241115	1943	-56.92	20240109	769	8.84	20241115	3.07	N	092220	500	1003 억	4821724	N	N	51	N	N
50	20241121	160712	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	827	-13	5	-1.55	297692470	358455	73.11	832	850	826	1092	588	840	830.54	2.39	17906	863	851	841	829	819	846	824	1004	252	500	620	1	1	200763141	1660	-3.83	0.48	12	0.18	-216.00	1738.00	1943	20240109	-57.44	769	20241115	7.54	1943	-57.44	20240109	769	7.54	20241115	1943	-57.44	20240109	769	7.54	20241115	3.14	N	092220	500	1003 억	4803615	N	N	51	N	N
51	20241121	150727	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	829	-11	5	-1.31	258731053	311380	63.51	832	850	826	1092	588	840	830.92	2.39	29082	863	851	841	829	819	846	824	1004	252	500	620	1	1	200763141	1664	-3.84	0.48	12	0.16	-216.00	1738.00	1943	20240109	-57.33	769	20241115	7.80	1943	-57.33	20240109	769	7.80	20241115	1943	-57.33	20240109	769	7.80	20241115	3.14	N	092220	500	1003 억	4803615	N	N	93	N	N
52	20241121	140728	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	833	-7	5	-0.83	208397429	250676	51.13	832	850	826	1092	588	840	831.34	2.39	24042	863	851	841	829	819	846	824	1004	252	500	620	1	1	200763141	1672	-3.86	0.48	12	0.12	-216.00	1738.00	1943	20240109	-57.13	769	20241115	8.32	1943	-57.13	20240109	769	8.32	20241115	1943	-57.13	20240109	769	8.32	20241115	3.14	N	092220	500	1003 억	4803615	N	N	93	N	N
53	20241121	130719	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	832	-8	5	-0.95	184505530	222002	45.28	832	850	826	1092	588	840	831.10	2.39	22079	863	851	841	829	819	846	824	1004	252	500	620	1	1	200763141	1670	-3.85	0.48	12	0.11	-216.00	1738.00	1943	20240109	-57.18	769	20241115	8.19	1943	-57.18	20240109	769	8.19	20241115	1943	-57.18	20240109	769	8.19	20241115	3.14	N	092220	500	1003 억	4803615	N	N	93	N	N
54	20241121	120720	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	832	-8	5	-0.95	162621186	195675	39.91	832	850	826	1092	588	840	831.08	2.39	19831	863	851	841	829	819	846	824	1004	252	500	620	1	1	200763141	1670	-3.85	0.48	12	0.10	-216.00	1738.00	1943	20240109	-57.18	769	20241115	8.19	1943	-57.18	20240109	769	8.19	20241115	1943	-57.18	20240109	769	8.19	20241115	3.14	N	092220	500	1003 억	4803615	N	N	93	N	N
55	20241121	110722	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	834	-6	5	-0.71	135985783	163688	33.39	832	850	826	1092	588	840	830.76	2.39	5604	863	851	841	829	819	846	824	1004	252	500	620	1	1	200763141	1674	-3.86	0.48	12	0.08	-216.00	1738.00	1943	20240109	-57.08	769	20241115	8.45	1943	-57.08	20240109	769	8.45	20241115	1943	-57.08	20240109	769	8.45	20241115	3.14	N	092220	500	1003 억	4803615	N	N	93	N	N
56	20241121	100723	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	833	-7	5	-0.83	91767039	110486	22.53	832	850	826	1092	588	840	830.58	2.39	-12511	863	851	841	829	819	846	824	1004	252	500	620	1	1	200763141	1672	-3.86	0.48	12	0.06	-216.00	1738.00	1943	20240109	-57.13	769	20241115	8.32	1943	-57.13	20240109	769	8.32	20241115	1943	-57.13	20240109	769	8.32	20241115	3.14	N	092220	500	1003 억	4803615	N	N	93	N	N
57	20241121	090723	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	838	-2	5	-0.24	18119536	21731	4.43	832	850	831	1092	588	840	833.81	2.39	547	863	851	841	829	819	846	824	1004	252	500	620	1	1	200763141	1682	-3.88	0.48	12	0.01	-216.00	1738.00	1943	20240109	-56.87	769	20241115	8.97	1943	-56.87	20240109	769	8.97	20241115	1943	-56.87	20240109	769	8.97	20241115	3.14	N	092220	500	1003 억	4803615	N	N	93	N	N
58	20241120	160717	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	840	-10	5	-1.18	410334210	488855	32.60	842	853	831	1105	595	850	839.38	2.42	-61855	907	878	845	816	783	893	831	1004	255	500	620	1	1	200763141	1686	-3.89	0.48	12	0.24	-216.00	1738.00	1943	20240109	-56.77	769	20241115	9.23	1943	-56.77	20240109	769	9.23	20241115	1943	-56.77	20240109	769	9.23	20241115	3.09	N	092220	500	1003 억	4862979	N	N	93	N	N
59	20241120	150726	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	842	-8	5	-0.94	400813317	477525	31.85	842	853	831	1105	595	850	839.35	2.42	-59398	907	878	845	816	783	893	831	1004	255	500	620	1	1	200763141	1690	-3.90	0.48	12	0.24	-216.00	1738.00	1943	20240109	-56.66	769	20241115	9.49	1943	-56.66	20240109	769	9.49	20241115	1943	-56.66	20240109	769	9.49	20241115	3.09	N	092220	500	1003 억	4862979	N	N	51	N	N
60	20241120	140727	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	848	-2	5	-0.24	350615394	418025	27.88	842	853	831	1105	595	850	838.74	2.42	-52946	907	878	845	816	783	893	831	1004	255	500	620	1	1	200763141	1702	-3.93	0.49	12	0.21	-216.00	1738.00	1943	20240109	-56.36	769	20241115	10.27	1943	-56.36	20240109	769	10.27	20241115	1943	-56.36	20240109	769	10.27	20241115	3.09	N	092220	500	1003 억	4862979	N	N	51	N	N
61	20241120	130728	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	839	-11	5	-1.29	269720636	322093	21.48	842	850	831	1105	595	850	837.40	2.42	-47096	907	878	845	816	783	893	831	1004	255	500	620	1	1	200763141	1684	-3.88	0.48	12	0.16	-216.00	1738.00	1943	20240109	-56.82	769	20241115	9.10	1943	-56.82	20240109	769	9.10	20241115	1943	-56.82	20240109	769	9.10	20241115	3.09	N	092220	500	1003 억	4862979	N	N	51	N	N
62	20241120	120727	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	836	-14	5	-1.65	242462596	289545	19.31	842	850	831	1105	595	850	837.39	2.42	-35126	907	878	845	816	783	893	831	1004	255	500	620	1	1	200763141	1678	-3.87	0.48	12	0.14	-216.00	1738.00	1943	20240109	-56.97	769	20241115	8.71	1943	-56.97	20240109	769	8.71	20241115	1943	-56.97	20240109	769	8.71	20241115	3.09	N	092220	500	1003 억	4862979	N	N	51	N	N
63	20241120	110729	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	834	-16	5	-1.88	220804288	263671	17.58	842	850	831	1105	595	850	837.42	2.42	-26853	907	878	845	816	783	893	831	1004	255	500	620	1	1	200763141	1674	-3.86	0.48	12	0.13	-216.00	1738.00	1943	20240109	-57.08	769	20241115	8.45	1943	-57.08	20240109	769	8.45	20241115	1943	-57.08	20240109	769	8.45	20241115	3.09	N	092220	500	1003 억	4862979	N	N	51	N	N
64	20241120	100728	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	838	-12	5	-1.41	199285498	237940	15.87	842	850	831	1105	595	850	837.54	2.42	-27236	907	878	845	816	783	893	831	1004	255	500	620	1	1	200763141	1682	-3.88	0.48	12	0.12	-216.00	1738.00	1943	20240109	-56.87	769	20241115	8.97	1943	-56.87	20240109	769	8.97	20241115	1943	-56.87	20240109	769	8.97	20241115	3.09	N	092220	500	1003 억	4862979	N	N	51	N	N
65	20241120	090727	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	845	-5	5	-0.59	66292727	78741	5.25	842	850	837	1105	595	850	841.90	2.42	-9948	907	878	845	816	783	893	831	1004	255	500	620	1	1	200763141	1696	-3.91	0.49	12	0.04	-216.00	1738.00	1943	20240109	-56.51	769	20241115	9.88	1943	-56.51	20240109	769	9.88	20241115	1943	-56.51	20240109	769	9.88	20241115	3.09	N	092220	500	1003 억	4862979	N	N	51	N	N
66	20241119	160648	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	850	30	2	3.66	1260299908	1486670	35.12	820	874	812	1066	574	820	847.78	2.32	216480	938	879	839	780	740	908	809	1004	246	500	600	1	1	200763141	1706	-3.94	0.49	12	0.74	-216.00	1738.00	1943	20240109	-56.25	769	20241115	10.53	1943	-56.25	20240109	769	10.53	20241115	1943	-56.25	20240109	769	10.53	20241115	3.17	N	092220	500	1003 억	4652383	N	N	51	N	N
67	20241119	150659	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	851	31	2	3.78	1233102892	1454621	34.36	820	874	812	1066	574	820	847.76	2.32	214804	938	879	839	780	740	908	809	1004	246	500	600	1	1	200763141	1708	-3.94	0.49	12	0.72	-216.00	1738.00	1943	20240109	-56.20	769	20241115	10.66	1943	-56.20	20240109	769	10.66	20241115	1943	-56.20	20240109	769	10.66	20241115	3.17	N	092220	500	1003 억	4652383	N	N	113	N	N
68	20241119	140658	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	846	26	2	3.17	1185260143	1398060	33.03	820	874	812	1066	574	820	847.84	2.32	209775	938	879	839	780	740	908	809	1004	246	500	600	1	1	200763141	1698	-3.92	0.49	12	0.70	-216.00	1738.00	1943	20240109	-56.46	769	20241115	10.01	1943	-56.46	20240109	769	10.01	20241115	1943	-56.46	20240109	769	10.01	20241115	3.17	N	092220	500	1003 억	4652383	N	N	113	N	N
69	20241119	130700	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	854	34	2	4.15	1110671802	1310414	30.96	820	874	812	1066	574	820	847.63	2.32	204555	938	879	839	780	740	908	809	1004	246	500	600	1	1	200763141	1715	-3.95	0.49	12	0.65	-216.00	1738.00	1943	20240109	-56.05	769	20241115	11.05	1943	-56.05	20240109	769	11.05	20241115	1943	-56.05	20240109	769	11.05	20241115	3.17	N	092220	500	1003 억	4652383	N	N	113	N	N
70	20241119	120652	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	856	36	2	4.39	1045575972	1234426	29.16	820	874	812	1066	574	820	847.07	2.32	193272	938	879	839	780	740	908	809	1004	246	500	600	1	1	200763141	1719	-3.96	0.49	12	0.61	-216.00	1738.00	1943	20240109	-55.94	769	20241115	11.31	1943	-55.94	20240109	769	11.31	20241115	1943	-55.94	20240109	769	11.31	20241115	3.17	N	092220	500	1003 억	4652383	N	N	113	N	N
71	20241119	110701	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	860	40	2	4.88	916002307	1082812	25.58	820	874	812	1066	574	820	846.01	2.32	174919	938	879	839	780	740	908	809	1004	246	500	600	1	1	200763141	1727	-3.98	0.49	12	0.54	-216.00	1738.00	1943	20240109	-55.74	769	20241115	11.83	1943	-55.74	20240109	769	11.83	20241115	1943	-55.74	20240109	769	11.83	20241115	3.17	N	092220	500	1003 억	4652383	N	N	113	N	N
72	20241119	100719	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	851	31	2	3.78	547101908	652690	15.42	820	856	812	1066	574	820	838.30	2.32	155047	938	879	839	780	740	908	809	1004	246	500	600	1	1	200763141	1708	-3.94	0.49	12	0.33	-216.00	1738.00	1943	20240109	-56.20	769	20241115	10.66	1943	-56.20	20240109	769	10.66	20241115	1943	-56.20	20240109	769	10.66	20241115	3.17	N	092220	500	1003 억	4652383	N	N	113	N	N
73	20241119	090712	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	828	8	2	0.98	121291333	147841	3.49	820	832	812	1066	574	820	820.42	2.32	12542	938	879	839	780	740	908	809	1004	246	500	600	1	1	200763141	1662	-3.83	0.48	12	0.07	-216.00	1738.00	1943	20240109	-57.39	769	20241115	7.67	1943	-57.39	20240109	769	7.67	20241115	1943	-57.39	20240109	769	7.67	20241115	3.17	N	092220	500	1003 억	4652383	N	N	113	N	N
74	20241118	160652	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	820	19	2	2.37	3515891548	4162414	458.25	806	898	799	1041	561	801	844.74	2.41	-175283	842	821	795	774	748	832	785	1004	240	500	590	1	1	200763141	1646	-3.80	0.47	12	2.07	-216.00	1738.00	1943	20240109	-57.80	769	20241115	6.63	1943	-57.80	20240109	769	6.63	20241115	1943	-57.80	20240109	769	6.63	20241115	3.19	N	092220	500	1003 억	4847580	N	N	113	N	N
75	20241118	150658	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	819	18	2	2.25	3428432592	4055717	446.51	806	898	799	1041	561	801	845.33	2.41	-191368	842	821	795	774	748	832	785	1004	240	500	590	1	1	200763141	1644	-3.79	0.47	12	2.02	-216.00	1738.00	1943	20240109	-57.85	769	20241115	6.50	1943	-57.85	20240109	769	6.50	20241115	1943	-57.85	20240109	769	6.50	20241115	3.19	N	092220	500	1003 억	4847580	N	N	0	N	N
76	20241118	140701	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	836	35	2	4.37	2710593643	3188318	351.01	806	898	799	1041	561	801	850.16	2.41	-218055	842	821	795	774	748	832	785	1004	240	500	590	1	1	200763141	1678	-3.87	0.48	12	1.59	-216.00	1738.00	1943	20240109	-56.97	769	20241115	8.71	1943	-56.97	20240109	769	8.71	20241115	1943	-56.97	20240109	769	8.71	20241115	3.19	N	092220	500	1003 억	4847580	N	N	0	N	N
77	20241118	130657	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	814	13	2	1.62	423998101	519950	57.24	806	827	799	1041	561	801	815.46	2.41	96743	842	821	795	774	748	832	785	1004	240	500	590	1	1	200763141	1634	-3.77	0.47	12	0.26	-216.00	1738.00	1943	20240109	-58.11	769	20241115	5.85	1943	-58.11	20240109	769	5.85	20241115	1943	-58.11	20240109	769	5.85	20241115	3.19	N	092220	500	1003 억	4847580	N	N	0	N	N
78	20241118	120701	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	816	15	2	1.87	367659280	450736	49.62	806	827	799	1041	561	801	815.69	2.41	112989	842	821	795	774	748	832	785	1004	240	500	590	1	1	200763141	1638	-3.78	0.47	12	0.22	-216.00	1738.00	1943	20240109	-58.00	769	20241115	6.11	1943	-58.00	20240109	769	6.11	20241115	1943	-58.00	20240109	769	6.11	20241115	3.19	N	092220	500	1003 억	4847580	N	N	0	N	N
79	20241118	110700	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	820	19	2	2.37	327146581	401216	44.17	806	827	799	1041	561	801	815.39	2.41	122603	842	821	795	774	748	832	785	1004	240	500	590	1	1	200763141	1646	-3.80	0.47	12	0.20	-216.00	1738.00	1943	20240109	-57.80	769	20241115	6.63	1943	-57.80	20240109	769	6.63	20241115	1943	-57.80	20240109	769	6.63	20241115	3.19	N	092220	500	1003 억	4847580	N	N	0	N	N
80	20241118	100653	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	822	21	2	2.62	266892280	327640	36.07	806	827	799	1041	561	801	814.59	2.41	117193	842	821	795	774	748	832	785	1004	240	500	590	1	1	200763141	1650	-3.81	0.47	12	0.16	-216.00	1738.00	1943	20240109	-57.69	769	20241115	6.89	1943	-57.69	20240109	769	6.89	20241115	1943	-57.69	20240109	769	6.89	20241115	3.19	N	092220	500	1003 억	4847580	N	N	0	N	N
81	20241118	090652	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	805	4	2	0.50	43103776	53623	5.90	806	820	799	1041	561	801	803.83	2.41	-2709	842	821	795	774	748	832	785	1004	240	500	590	1	1	200763141	1616	-3.73	0.46	12	0.03	-216.00	1738.00	1943	20240109	-58.57	769	20241115	4.68	1943	-58.57	20240109	769	4.68	20241115	1943	-58.57	20240109	769	4.68	20241115	3.19	N	092220	500	1003 억	4847580	N	N	0	N	N
82	20241115	160713	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	801	11	2	1.39	718803448	904998	81.52	776	816	769	1027	553	790	794.25	2.34	144474	840	815	799	774	758	807	766	1004	237	500	580	1	1	200763141	1608	-3.71	0.46	12	0.45	-216.00	1738.00	1943	20240109	-58.78	769	20241115	4.16	1943	-58.78	20240109	769	4.16	20241115	1943	-58.78	20240109	769	4.16	20241115	3.25	N	092220	500	1003 억	4707807	N	N	0	N	N
83	20241115	150733	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	803	13	2	1.65	657670316	828721	74.65	776	816	769	1027	553	790	793.60	2.34	124661	840	815	799	774	758	807	766	1004	237	500	580	1	1	200763141	1612	-3.72	0.46	12	0.41	-216.00	1738.00	1943	20240109	-58.67	769	20241115	4.42	1943	-58.67	20240109	769	4.42	20241115	1943	-58.67	20240109	769	4.42	20241115	3.25	N	092220	500	1003 억	4707807	N	N	0	N	N
84	20241115	140725	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	814	24	2	3.04	596661257	753419	67.87	776	814	769	1027	553	790	791.94	2.34	109095	840	815	799	774	758	807	766	1004	237	500	580	1	1	200763141	1634	-3.77	0.47	12	0.38	-216.00	1738.00	1943	20240109	-58.11	769	20241115	5.85	1943	-58.11	20240109	769	5.85	20241115	1943	-58.11	20240109	769	5.85	20241115	3.25	N	092220	500	1003 억	4707807	N	N	0	N	N
85	20241115	130727	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	806	16	2	2.03	549685364	695389	62.64	776	813	769	1027	553	790	790.47	2.34	85021	840	815	799	774	758	807	766	1004	237	500	580	1	1	200763141	1618	-3.73	0.46	12	0.35	-216.00	1738.00	1943	20240109	-58.52	769	20241115	4.81	1943	-58.52	20240109	769	4.81	20241115	1943	-58.52	20240109	769	4.81	20241115	3.25	N	092220	500	1003 억	4707807	N	N	0	N	N
86	20241115	120731	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	799	9	2	1.14	477689996	606130	54.60	776	807	769	1027	553	790	788.10	2.34	18443	840	815	799	774	758	807	766	1004	237	500	580	1	1	200763141	1604	-3.70	0.46	12	0.30	-216.00	1738.00	1943	20240109	-58.88	769	20241115	3.90	1943	-58.88	20240109	769	3.90	20241115	1943	-58.88	20240109	769	3.90	20241115	3.25	N	092220	500	1003 억	4707807	N	N	0	N	N
87	20241115	110712	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	804	14	2	1.77	436600855	554875	49.98	776	807	769	1027	553	790	786.85	2.34	13679	840	815	799	774	758	807	766	1004	237	500	580	1	1	200763141	1614	-3.72	0.46	12	0.28	-216.00	1738.00	1943	20240109	-58.62	769	20241115	4.55	1943	-58.62	20240109	769	4.55	20241115	1943	-58.62	20240109	769	4.55	20241115	3.25	N	092220	500	1003 억	4707807	N	N	0	N	N
88	20241115	100712	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	785	-5	5	-0.63	335593706	427671	38.52	776	800	769	1027	553	790	784.70	2.34	-13817	840	815	799	774	758	807	766	1004	237	500	580	1	1	200763141	1576	-3.63	0.45	12	0.21	-216.00	1738.00	1943	20240109	-59.60	769	20241115	2.08	1943	-59.60	20240109	769	2.08	20241115	1943	-59.60	20240109	769	2.08	20241115	3.25	N	092220	500	1003 억	4707807	N	N	0	N	N
89	20241115	090658	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	786	-4	5	-0.51	48010165	61534	5.54	776	794	776	1027	553	790	780.22	2.34	16263	840	815	799	774	758	807	766	1004	237	500	580	1	1	200763141	1578	-3.64	0.45	12	0.03	-216.00	1738.00	1943	20240109	-59.55	776	20241115	1.29	1943	-59.55	20240109	776	1.29	20241115	1943	-59.55	20240109	776	1.29	20241115	3.25	N	092220	500	1003 억	4707807	N	N	0	N	N
90	20241114	160706	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	792	-20	5	-2.46	829556244	1032508	96.67	802	824	783	1055	569	812	803.44	2.36	-17219	858	834	823	799	788	829	794	1004	243	500	600	1	1	200763141	1590	-3.67	0.46	12	0.51	-216.00	1738.00	1943	20240109	-59.24	783	20241114	1.15	1943	-59.24	20240109	783	1.15	20241114	1943	-59.24	20240109	783	1.15	20241114	3.27	N	092220	500	1003 억	4737238	N	N	0	N	N
91	20241114	150710	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	787	-25	5	-3.08	762134518	947539	88.72	802	824	783	1055	569	812	804.33	2.36	-27234	858	834	823	799	788	829	794	1004	243	500	600	1	1	200763141	1580	-3.64	0.45	12	0.47	-216.00	1738.00	1943	20240109	-59.50	783	20241114	0.51	1943	-59.50	20240109	783	0.51	20241114	1943	-59.50	20240109	783	0.51	20241114	3.27	N	092220	500	1003 억	4737238	N	N	0	N	N
92	20241114	140705	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	806	-6	5	-0.74	483401506	596512	55.85	802	824	800	1055	569	812	810.38	2.36	-12705	858	834	823	799	788	829	794	1004	243	500	600	1	1	200763141	1618	-3.73	0.46	12	0.30	-216.00	1738.00	1943	20240109	-58.52	800	20241114	0.75	1943	-58.52	20240109	800	0.75	20241114	1943	-58.52	20240109	800	0.75	20241114	3.27	N	092220	500	1003 억	4737238	N	N	0	N	N
93	20241114	130707	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	808	-4	5	-0.49	450528934	555703	52.03	802	824	800	1055	569	812	810.74	2.36	-12666	858	834	823	799	788	829	794	1004	243	500	600	1	1	200763141	1622	-3.74	0.46	12	0.28	-216.00	1738.00	1943	20240109	-58.41	800	20241114	1.00	1943	-58.41	20240109	800	1.00	20241114	1943	-58.41	20240109	800	1.00	20241114	3.27	N	092220	500	1003 억	4737238	N	N	0	N	N
94	20241114	120705	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	804	-8	5	-0.99	396076260	488175	45.71	802	824	800	1055	569	812	811.34	2.36	-23568	858	834	823	799	788	829	794	1004	243	500	600	1	1	200763141	1614	-3.72	0.46	12	0.24	-216.00	1738.00	1943	20240109	-58.62	800	20241114	0.50	1943	-58.62	20240109	800	0.50	20241114	1943	-58.62	20240109	800	0.50	20241114	3.27	N	092220	500	1003 억	4737238	N	N	0	N	N
95	20241114	110706	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	818	6	2	0.74	246602596	302664	28.34	802	824	802	1055	569	812	814.77	2.36	-1268	858	834	823	799	788	829	794	1004	243	500	600	1	1	200763141	1642	-3.79	0.47	12	0.15	-216.00	1738.00	1943	20240109	-57.90	802	20241114	2.00	1943	-57.90	20240109	802	2.00	20241114	1943	-57.90	20240109	802	2.00	20241114	3.27	N	092220	500	1003 억	4737238	N	N	0	N	N
96	20241114	100726	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	811	-1	5	-0.12	75250455	93547	8.76	802	816	802	1055	569	812	804.41	2.36	19820	858	834	823	799	788	829	794	1004	243	500	600	1	1	200763141	1628	-3.75	0.47	12	0.05	-216.00	1738.00	1943	20240109	-58.26	802	20241114	1.12	1943	-58.26	20240109	802	1.12	20241114	1943	-58.26	20240109	802	1.12	20241114	3.27	N	092220	500	1003 억	4737238	N	N	0	N	N
97	20241114	090701	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	812	0	3	0.00	0	0	0.00	0	0	0	1055	569	812	0.00	2.36	0	858	834	823	799	788	829	794	1004	243	500	600	1	1	200763141	1630	-3.76	0.47	12	0.00	-216.00	1738.00	1943	20240109	-58.21	812	20241113	0.00	1943	-58.21	20240109	812	0.00	20241113	1943	-58.21	20240109	812	0.00	20241113	3.27	N	092220	500	1003 억	4737238	N	N	0	N	N
98	20241112	160642	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	842	-58	5	-6.44	1184792741	1374513	150.77	885	897	840	1170	630	900	862.05	2.46	-208552	948	924	911	887	874	917	880	1004	270	500	660	1	1	200763141	1690	-3.90	0.48	12	0.68	-216.00	1738.00	1943	20240109	-56.66	835	20241025	0.84	1943	-56.66	20240109	835	0.84	20241025	1943	-56.66	20240109	835	0.84	20241025	3.24	N	092220	500	1003 억	4944122	N	N	0	N	N
99	20241112	150646	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	848	-52	5	-5.78	1096799389	1270033	139.31	885	897	841	1170	630	900	863.60	2.46	-206936	948	924	911	887	874	917	880	1004	270	500	660	1	1	200763141	1702	-3.93	0.49	12	0.63	-216.00	1738.00	1943	20240109	-56.36	835	20241025	1.56	1943	-56.36	20240109	835	1.56	20241025	1943	-56.36	20240109	835	1.56	20241025	3.24	N	092220	500	1003 억	4944122	N	N	0	N	N
100	20241112	140653	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	851	-49	5	-5.44	933840025	1077281	118.16	885	897	847	1170	630	900	866.85	2.46	-177239	948	924	911	887	874	917	880	1004	270	500	660	1	1	200763141	1708	-3.94	0.49	12	0.54	-216.00	1738.00	1943	20240109	-56.20	835	20241025	1.92	1943	-56.20	20240109	835	1.92	20241025	1943	-56.20	20240109	835	1.92	20241025	3.24	N	092220	500	1003 억	4944122	N	N	0	N	N
101	20241112	130651	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	859	-41	5	-4.56	706778188	811179	88.98	885	897	858	1170	630	900	871.30	2.46	-135403	948	924	911	887	874	917	880	1004	270	500	660	1	1	200763141	1725	-3.98	0.49	12	0.40	-216.00	1738.00	1943	20240109	-55.79	835	20241025	2.87	1943	-55.79	20240109	835	2.87	20241025	1943	-55.79	20240109	835	2.87	20241025	3.24	N	092220	500	1003 억	4944122	N	N	0	N	N
102	20241112	120649	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	866	-34	5	-3.78	562059185	643102	70.54	885	897	861	1170	630	900	873.98	2.46	-65217	948	924	911	887	874	917	880	1004	270	500	660	1	1	200763141	1739	-4.01	0.50	12	0.32	-216.00	1738.00	1943	20240109	-55.43	835	20241025	3.71	1943	-55.43	20240109	835	3.71	20241025	1943	-55.43	20240109	835	3.71	20241025	3.24	N	092220	500	1003 억	4944122	N	N	0	N	N
103	20241112	110648	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	871	-29	5	-3.22	432768375	493551	54.14	885	897	864	1170	630	900	876.85	2.46	-38317	948	924	911	887	874	917	880	1004	270	500	660	1	1	200763141	1749	-4.03	0.50	12	0.25	-216.00	1738.00	1943	20240109	-55.17	835	20241025	4.31	1943	-55.17	20240109	835	4.31	20241025	1943	-55.17	20240109	835	4.31	20241025	3.24	N	092220	500	1003 억	4944122	N	N	0	N	N
104	20241112	100647	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	865	-35	5	-3.89	345667563	393724	43.19	885	897	864	1170	630	900	877.94	2.46	-8544	948	924	911	887	874	917	880	1004	270	500	660	1	1	200763141	1737	-4.00	0.50	12	0.20	-216.00	1738.00	1943	20240109	-55.48	835	20241025	3.59	1943	-55.48	20240109	835	3.59	20241025	1943	-55.48	20240109	835	3.59	20241025	3.24	N	092220	500	1003 억	4944122	N	N	0	N	N
105	20241112	090645	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	892	-8	5	-0.89	21703654	24399	2.68	885	897	885	1170	630	900	889.53	2.46	-2628	948	924	911	887	874	917	880	1004	270	500	660	1	1	200763141	1791	-4.13	0.51	12	0.01	-216.00	1738.00	1943	20240109	-54.09	835	20241025	6.83	1943	-54.09	20240109	835	6.83	20241025	1943	-54.09	20240109	835	6.83	20241025	3.24	N	092220	500	1003 억	4944122	N	N	0	N	N
106	20241111	160642	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	900	-31	5	-3.33	786767048	864597	100.02	934	935	898	1210	652	931	909.93	2.49	-49872	965	947	939	921	913	944	918	1004	279	500	680	1	1	200763141	1807	-4.17	0.52	12	0.43	-216.00	1738.00	1943	20240109	-53.68	835	20241025	7.78	1943	-53.68	20240109	835	7.78	20241025	1943	-53.68	20240109	835	7.78	20241025	3.26	N	092220	500	1003 억	4996259	N	N	54	N	N
107	20241111	150702	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	905	-26	5	-2.79	759996212	834902	96.58	934	935	898	1210	652	931	910.22	2.49	-49876	965	947	939	921	913	944	918	1004	279	500	680	1	1	200763141	1817	-4.19	0.52	12	0.42	-216.00	1738.00	1943	20240109	-53.42	835	20241025	8.38	1943	-53.42	20240109	835	8.38	20241025	1943	-53.42	20240109	835	8.38	20241025	3.26	N	092220	500	1003 억	4996259	N	N	54	N	N
108	20241111	140653	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	906	-25	5	-2.69	686253277	753828	87.20	934	935	898	1210	652	931	910.29	2.49	-53714	965	947	939	921	913	944	918	1004	279	500	680	1	1	200763141	1819	-4.19	0.52	12	0.38	-216.00	1738.00	1943	20240109	-53.37	835	20241025	8.50	1943	-53.37	20240109	835	8.50	20241025	1943	-53.37	20240109	835	8.50	20241025	3.26	N	092220	500	1003 억	4996259	N	N	54	N	N
109	20241111	130648	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	902	-29	5	-3.11	643677770	706775	81.76	934	935	898	1210	652	931	910.65	2.49	-66837	965	947	939	921	913	944	918	1004	279	500	680	1	1	200763141	1811	-4.18	0.52	12	0.35	-216.00	1738.00	1943	20240109	-53.58	835	20241025	8.02	1943	-53.58	20240109	835	8.02	20241025	1943	-53.58	20240109	835	8.02	20241025	3.26	N	092220	500	1003 억	4996259	N	N	54	N	N
110	20241111	120647	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	902	-29	5	-3.11	575666918	631249	73.02	934	935	898	1210	652	931	911.87	2.49	-68900	965	947	939	921	913	944	918	1004	279	500	680	1	1	200763141	1811	-4.18	0.52	12	0.31	-216.00	1738.00	1943	20240109	-53.58	835	20241025	8.02	1943	-53.58	20240109	835	8.02	20241025	1943	-53.58	20240109	835	8.02	20241025	3.26	N	092220	500	1003 억	4996259	N	N	54	N	N
111	20241111	110644	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	909	-22	5	-2.36	391993801	427955	49.51	934	935	905	1210	652	931	915.88	2.49	-71041	965	947	939	921	913	944	918	1004	279	500	680	1	1	200763141	1825	-4.21	0.52	12	0.21	-216.00	1738.00	1943	20240109	-53.22	835	20241025	8.86	1943	-53.22	20240109	835	8.86	20241025	1943	-53.22	20240109	835	8.86	20241025	3.26	N	092220	500	1003 억	4996259	N	N	54	N	N
112	20241111	100642	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	910	-21	5	-2.26	333200021	363350	42.03	934	935	905	1210	652	931	916.93	2.49	-66825	965	947	939	921	913	944	918	1004	279	500	680	1	1	200763141	1827	-4.21	0.52	12	0.18	-216.00	1738.00	1943	20240109	-53.17	835	20241025	8.98	1943	-53.17	20240109	835	8.98	20241025	1943	-53.17	20240109	835	8.98	20241025	3.26	N	092220	500	1003 억	4996259	N	N	54	N	N
113	20241111	090640	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	933	2	2	0.21	78769899	84890	9.82	934	935	922	1210	652	931	927.81	2.49	-46332	965	947	939	921	913	944	918	1004	279	500	680	1	1	200763141	1873	-4.32	0.54	12	0.04	-216.00	1738.00	1943	20240109	-51.98	835	20241025	11.74	1943	-51.98	20240109	835	11.74	20241025	1943	-51.98	20240109	835	11.74	20241025	3.26	N	092220	500	1003 억	4996259	N	N	54	N	N
114	20241108	160633	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	931	-9	5	-0.96	803479292	855977	21.23	956	957	931	1222	658	940	938.69	2.54	-107996	1035	987	944	896	853	1011	920	1004	282	500	690	1	1	200763141	1869	-4.31	0.54	12	0.43	-216.00	1738.00	1943	20240109	-52.08	835	20241025	11.50	1943	-52.08	20240109	835	11.50	20241025	1943	-52.08	20240109	835	11.50	20241025	3.25	N	092220	500	1003 억	5100214	N	N	54	N	N
115	20241108	150643	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	936	-4	5	-0.43	761787544	811230	20.12	956	957	932	1222	658	940	939.05	2.54	-94457	1035	987	944	896	853	1011	920	1004	282	500	690	1	1	200763141	1879	-4.33	0.54	12	0.40	-216.00	1738.00	1943	20240109	-51.83	835	20241025	12.10	1943	-51.83	20240109	835	12.10	20241025	1943	-51.83	20240109	835	12.10	20241025	3.25	N	092220	500	1003 억	5100214	N	N	55	N	N
116	20241108	140641	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	936	-4	5	-0.43	702074223	747292	18.54	956	957	932	1222	658	940	939.49	2.54	-76556	1035	987	944	896	853	1011	920	1004	282	500	690	1	1	200763141	1879	-4.33	0.54	12	0.37	-216.00	1738.00	1943	20240109	-51.83	835	20241025	12.10	1943	-51.83	20240109	835	12.10	20241025	1943	-51.83	20240109	835	12.10	20241025	3.25	N	092220	500	1003 억	5100214	N	N	55	N	N
117	20241108	130643	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	941	1	2	0.11	609252437	648137	16.08	956	957	935	1222	658	940	940.01	2.54	-6749	1035	987	944	896	853	1011	920	1004	282	500	690	1	1	200763141	1889	-4.36	0.54	12	0.32	-216.00	1738.00	1943	20240109	-51.57	835	20241025	12.69	1943	-51.57	20240109	835	12.69	20241025	1943	-51.57	20240109	835	12.69	20241025	3.25	N	092220	500	1003 억	5100214	N	N	55	N	N
118	20241108	120642	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	937	-3	5	-0.32	565421358	601464	14.92	956	957	935	1222	658	940	940.08	2.54	1968	1035	987	944	896	853	1011	920	1004	282	500	690	1	1	200763141	1881	-4.34	0.54	12	0.30	-216.00	1738.00	1943	20240109	-51.78	835	20241025	12.22	1943	-51.78	20240109	835	12.22	20241025	1943	-51.78	20240109	835	12.22	20241025	3.25	N	092220	500	1003 억	5100214	N	N	55	N	N
119	20241108	110642	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	937	-3	5	-0.32	497973678	529674	13.14	956	957	935	1222	658	940	940.15	2.54	9975	1035	987	944	896	853	1011	920	1004	282	500	690	1	1	200763141	1881	-4.34	0.54	12	0.26	-216.00	1738.00	1943	20240109	-51.78	835	20241025	12.22	1943	-51.78	20240109	835	12.22	20241025	1943	-51.78	20240109	835	12.22	20241025	3.25	N	092220	500	1003 억	5100214	N	N	55	N	N
120	20241108	100652	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	940	0	3	0.00	298967657	317642	7.88	956	957	935	1222	658	940	941.21	2.54	-21463	1035	987	944	896	853	1011	920	1004	282	500	690	1	1	200763141	1887	-4.35	0.54	12	0.16	-216.00	1738.00	1943	20240109	-51.62	835	20241025	12.57	1943	-51.62	20240109	835	12.57	20241025	1943	-51.62	20240109	835	12.57	20241025	3.25	N	092220	500	1003 억	5100214	N	N	55	N	N
121	20241108	090636	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	941	1	2	0.11	71797589	75741	1.88	956	957	940	1222	658	940	947.94	2.54	-20178	1035	987	944	896	853	1011	920	1004	282	500	690	1	1	200763141	1889	-4.36	0.54	12	0.04	-216.00	1738.00	1943	20240109	-51.57	835	20241025	12.69	1943	-51.57	20240109	835	12.69	20241025	1943	-51.57	20240109	835	12.69	20241025	3.25	N	092220	500	1003 억	5100214	N	N	55	N	N
122	20241107	160638	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	940	44	2	4.91	3813660757	4020577	748.42	902	992	901	1164	628	896	948.55	2.44	199555	928	911	900	883	872	906	878	1004	268	500	660	1	1	200763141	1887	-4.35	0.54	12	2.00	-216.00	1738.00	1943	20240109	-51.62	835	20241025	12.57	1943	-51.62	20240109	835	12.57	20241025	1943	-51.62	20240109	835	12.57	20241025	3.24	N	092220	500	1003 억	4905540	N	N	55	N	N
123	20241107	150639	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	934	38	2	4.24	3716882818	3917384	729.21	902	992	901	1164	628	896	948.82	2.44	183714	928	911	900	883	872	906	878	1004	268	500	660	1	1	200763141	1875	-4.32	0.54	12	1.95	-216.00	1738.00	1943	20240109	-51.93	835	20241025	11.86	1943	-51.93	20240109	835	11.86	20241025	1943	-51.93	20240109	835	11.86	20241025	3.24	N	092220	500	1003 억	4905540	N	N	70	N	N
124	20241107	140641	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	950	54	2	6.03	3457581247	3641454	677.84	902	992	901	1164	628	896	949.51	2.44	54038	928	911	900	883	872	906	878	1004	268	500	660	1	1	200763141	1907	-4.40	0.55	12	1.81	-216.00	1738.00	1943	20240109	-51.11	835	20241025	13.77	1943	-51.11	20240109	835	13.77	20241025	1943	-51.11	20240109	835	13.77	20241025	3.24	N	092220	500	1003 억	4905540	N	N	70	N	N
125	20241107	130642	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	950	54	2	6.03	3327590571	3504857	652.42	902	992	901	1164	628	896	949.42	2.44	52833	928	911	900	883	872	906	878	1004	268	500	660	1	1	200763141	1907	-4.40	0.55	12	1.75	-216.00	1738.00	1943	20240109	-51.11	835	20241025	13.77	1943	-51.11	20240109	835	13.77	20241025	1943	-51.11	20240109	835	13.77	20241025	3.24	N	092220	500	1003 억	4905540	N	N	70	N	N
126	20241107	120640	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	947	51	2	5.69	3115755769	3282217	610.97	902	992	901	1164	628	896	949.28	2.44	54021	928	911	900	883	872	906	878	1004	268	500	660	1	1	200763141	1901	-4.38	0.54	12	1.63	-216.00	1738.00	1943	20240109	-51.26	835	20241025	13.41	1943	-51.26	20240109	835	13.41	20241025	1943	-51.26	20240109	835	13.41	20241025	3.24	N	092220	500	1003 억	4905540	N	N	70	N	N
127	20241107	110638	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	940	44	2	4.91	2925124701	3080697	573.46	902	992	901	1164	628	896	949.50	2.44	-56463	928	911	900	883	872	906	878	1004	268	500	660	1	1	200763141	1887	-4.35	0.54	12	1.53	-216.00	1738.00	1943	20240109	-51.62	835	20241025	12.57	1943	-51.62	20240109	835	12.57	20241025	1943	-51.62	20240109	835	12.57	20241025	3.24	N	092220	500	1003 억	4905540	N	N	70	N	N
128	20241107	100638	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	950	54	2	6.03	2520091516	2650793	493.44	902	992	901	1164	628	896	950.69	2.44	80693	928	911	900	883	872	906	878	1004	268	500	660	1	1	200763141	1907	-4.40	0.55	12	1.32	-216.00	1738.00	1943	20240109	-51.11	835	20241025	13.77	1943	-51.11	20240109	835	13.77	20241025	1943	-51.11	20240109	835	13.77	20241025	3.24	N	092220	500	1003 억	4905540	N	N	70	N	N
129	20241107	090638	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	915	19	2	2.12	174933382	190222	35.41	902	932	901	1164	628	896	919.63	2.44	-14985	928	911	900	883	872	906	878	1004	268	500	660	1	1	200763141	1837	-4.24	0.53	12	0.09	-216.00	1738.00	1943	20240109	-52.91	835	20241025	9.58	1943	-52.91	20240109	835	9.58	20241025	1943	-52.91	20240109	835	9.58	20241025	3.24	N	092220	500	1003 억	4905540	N	N	70	N	N
130	20241106	160642	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	896	-14	5	-1.54	481851517	534869	124.77	917	917	889	1183	637	910	900.89	2.50	-124844	931	920	905	894	879	926	900	1004	273	500	670	1	1	200763141	1799	-4.15	0.52	12	0.27	-216.00	1738.00	1943	20240109	-53.89	835	20241025	7.31	1943	-53.89	20240109	835	7.31	20241025	1943	-53.89	20240109	835	7.31	20241025	3.22	N	092220	500	1003 억	5028266	N	N	70	N	N
131	20241106	150702	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	896	-14	5	-1.54	447706421	496743	115.87	917	917	889	1183	637	910	901.28	2.50	-126168	931	920	905	894	879	926	900	1004	273	500	670	1	1	200763141	1799	-4.15	0.52	12	0.25	-216.00	1738.00	1943	20240109	-53.89	835	20241025	7.31	1943	-53.89	20240109	835	7.31	20241025	1943	-53.89	20240109	835	7.31	20241025	3.22	N	092220	500	1003 억	5028266	N	N	21	N	N
132	20241106	140656	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	894	-16	5	-1.76	387067970	428874	100.04	917	917	889	1183	637	910	902.52	2.50	-102655	931	920	905	894	879	926	900	1004	273	500	670	1	1	200763141	1795	-4.14	0.51	12	0.21	-216.00	1738.00	1943	20240109	-53.99	835	20241025	7.07	1943	-53.99	20240109	835	7.07	20241025	1943	-53.99	20240109	835	7.07	20241025	3.22	N	092220	500	1003 억	5028266	N	N	21	N	N
133	20241106	130704	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	891	-19	5	-2.09	341544604	377753	88.12	917	917	890	1183	637	910	904.15	2.50	-101224	931	920	905	894	879	926	900	1004	273	500	670	1	1	200763141	1789	-4.12	0.51	12	0.19	-216.00	1738.00	1943	20240109	-54.14	835	20241025	6.71	1943	-54.14	20240109	835	6.71	20241025	1943	-54.14	20240109	835	6.71	20241025	3.22	N	092220	500	1003 억	5028266	N	N	21	N	N
134	20241106	120641	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	909	-1	5	-0.11	189661827	208451	48.62	917	917	902	1183	637	910	909.86	2.50	-34647	931	920	905	894	879	926	900	1004	273	500	670	1	1	200763141	1825	-4.21	0.52	12	0.10	-216.00	1738.00	1943	20240109	-53.22	835	20241025	8.86	1943	-53.22	20240109	835	8.86	20241025	1943	-53.22	20240109	835	8.86	20241025	3.22	N	092220	500	1003 억	5028266	N	N	21	N	N
135	20241106	110646	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	910	0	3	0.00	122405720	134247	31.32	917	917	908	1183	637	910	911.79	2.50	-126	931	920	905	894	879	926	900	1004	273	500	670	1	1	200763141	1827	-4.21	0.52	12	0.07	-216.00	1738.00	1943	20240109	-53.17	835	20241025	8.98	1943	-53.17	20240109	835	8.98	20241025	1943	-53.17	20240109	835	8.98	20241025	3.22	N	092220	500	1003 억	5028266	N	N	21	N	N
136	20241106	100650	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	912	2	2	0.22	95378530	104580	24.40	917	917	908	1183	637	910	912.02	2.50	-223	931	920	905	894	879	926	900	1004	273	500	670	1	1	200763141	1831	-4.22	0.52	12	0.05	-216.00	1738.00	1943	20240109	-53.06	835	20241025	9.22	1943	-53.06	20240109	835	9.22	20241025	1943	-53.06	20240109	835	9.22	20241025	3.22	N	092220	500	1003 억	5028266	N	N	21	N	N
137	20241106	090645	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	913	3	2	0.33	22538956	24710	5.76	917	917	908	1183	637	910	912.14	2.50	-8628	931	920	905	894	879	926	900	1004	273	500	670	1	1	200763141	1833	-4.23	0.53	12	0.01	-216.00	1738.00	1943	20240109	-53.01	835	20241025	9.34	1943	-53.01	20240109	835	9.34	20241025	1943	-53.01	20240109	835	9.34	20241025	3.22	N	092220	500	1003 억	5028266	N	N	21	N	N
138	20241105	160626	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	910	15	2	1.68	381815384	420820	96.22	895	916	890	1163	627	895	907.31	2.44	137658	911	902	889	880	867	907	885	1004	268	500	660	1	1	200763141	1827	-4.21	0.52	12	0.21	-216.00	1738.00	1943	20240109	-53.17	835	20241025	8.98	1943	-53.17	20240109	835	8.98	20241025	1943	-53.17	20240109	835	8.98	20241025	3.21	N	092220	500	1003 억	4892370	N	N	21	N	N
139	20241105	150638	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	912	17	2	1.90	364923559	402264	91.98	895	916	890	1163	627	895	907.17	2.44	138537	911	902	889	880	867	907	885	1004	268	500	660	1	1	200763141	1831	-4.22	0.52	12	0.20	-216.00	1738.00	1943	20240109	-53.06	835	20241025	9.22	1943	-53.06	20240109	835	9.22	20241025	1943	-53.06	20240109	835	9.22	20241025	3.21	N	092220	500	1003 억	4892370	N	N	13	N	N
140	20241105	140635	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	907	12	2	1.34	320159494	353019	80.72	895	916	890	1163	627	895	906.92	2.44	125884	911	902	889	880	867	907	885	1004	268	500	660	1	1	200763141	1821	-4.20	0.52	12	0.18	-216.00	1738.00	1943	20240109	-53.32	835	20241025	8.62	1943	-53.32	20240109	835	8.62	20241025	1943	-53.32	20240109	835	8.62	20241025	3.21	N	092220	500	1003 억	4892370	N	N	13	N	N
141	20241105	130638	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	911	16	2	1.79	260951755	287874	65.82	895	916	890	1163	627	895	906.48	2.44	114047	911	902	889	880	867	907	885	1004	268	500	660	1	1	200763141	1829	-4.22	0.52	12	0.14	-216.00	1738.00	1943	20240109	-53.11	835	20241025	9.10	1943	-53.11	20240109	835	9.10	20241025	1943	-53.11	20240109	835	9.10	20241025	3.21	N	092220	500	1003 억	4892370	N	N	13	N	N
142	20241105	120633	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	909	14	2	1.56	225284806	248704	56.87	895	916	890	1163	627	895	905.84	2.44	87003	911	902	889	880	867	907	885	1004	268	500	660	1	1	200763141	1825	-4.21	0.52	12	0.12	-216.00	1738.00	1943	20240109	-53.22	835	20241025	8.86	1943	-53.22	20240109	835	8.86	20241025	1943	-53.22	20240109	835	8.86	20241025	3.21	N	092220	500	1003 억	4892370	N	N	13	N	N
143	20241105	110624	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	905	10	2	1.12	169997929	187853	42.95	895	916	890	1163	627	895	904.95	2.44	73479	911	902	889	880	867	907	885	1004	268	500	660	1	1	200763141	1817	-4.19	0.52	12	0.09	-216.00	1738.00	1943	20240109	-53.42	835	20241025	8.38	1943	-53.42	20240109	835	8.38	20241025	1943	-53.42	20240109	835	8.38	20241025	3.21	N	092220	500	1003 억	4892370	N	N	13	N	N
144	20241105	100632	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	906	11	2	1.23	131725471	145523	33.27	895	916	890	1163	627	895	905.19	2.44	63589	911	902	889	880	867	907	885	1004	268	500	660	1	1	200763141	1819	-4.19	0.52	12	0.07	-216.00	1738.00	1943	20240109	-53.37	835	20241025	8.50	1943	-53.37	20240109	835	8.50	20241025	1943	-53.37	20240109	835	8.50	20241025	3.21	N	092220	500	1003 억	4892370	N	N	13	N	N
145	20241105	090629	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	900	5	2	0.56	17191216	19197	4.39	895	901	890	1163	627	895	895.52	2.44	7413	911	902	889	880	867	907	885	1004	268	500	660	1	1	200763141	1807	-4.17	0.52	12	0.01	-216.00	1738.00	1943	20240109	-53.68	835	20241025	7.78	1943	-53.68	20240109	835	7.78	20241025	1943	-53.68	20240109	835	7.78	20241025	3.21	N	092220	500	1003 억	4892370	N	N	13	N	N
146	20241104	160626	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	895	13	2	1.47	388822485	437288	89.03	878	898	876	1146	618	882	889.17	2.37	133667	912	896	888	872	864	893	869	1004	264	500	650	1	1	200763141	1797	-4.14	0.51	12	0.22	-216.00	1738.00	1943	20240109	-53.94	835	20241025	7.19	1943	-53.94	20240109	835	7.19	20241025	1943	-53.94	20240109	835	7.19	20241025	3.25	N	092220	500	1003 억	4759541	N	N	13	N	N
147	20241104	150636	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	897	15	2	1.70	351455575	395538	80.53	878	897	876	1146	618	882	888.55	2.37	119627	912	896	888	872	864	893	869	1004	264	500	650	1	1	200763141	1801	-4.15	0.52	12	0.20	-216.00	1738.00	1943	20240109	-53.83	835	20241025	7.43	1943	-53.83	20240109	835	7.43	20241025	1943	-53.83	20240109	835	7.43	20241025	3.25	N	092220	500	1003 억	4759541	N	N	8	N	N
148	20241104	140627	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	893	11	2	1.25	260634825	293885	59.83	878	895	876	1146	618	882	886.86	2.37	65712	912	896	888	872	864	893	869	1004	264	500	650	1	1	200763141	1793	-4.13	0.51	12	0.15	-216.00	1738.00	1943	20240109	-54.04	835	20241025	6.95	1943	-54.04	20240109	835	6.95	20241025	1943	-54.04	20240109	835	6.95	20241025	3.25	N	092220	500	1003 억	4759541	N	N	8	N	N
149	20241104	130620	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	893	11	2	1.25	215049755	242693	49.41	878	895	876	1146	618	882	886.10	2.37	51162	912	896	888	872	864	893	869	1004	264	500	650	1	1	200763141	1793	-4.13	0.51	12	0.12	-216.00	1738.00	1943	20240109	-54.04	835	20241025	6.95	1943	-54.04	20240109	835	6.95	20241025	1943	-54.04	20240109	835	6.95	20241025	3.25	N	092220	500	1003 억	4759541	N	N	8	N	N
150	20241104	120618	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	889	7	2	0.79	148957148	168621	34.33	878	891	876	1146	618	882	883.38	2.37	36528	912	896	888	872	864	893	869	1004	264	500	650	1	1	200763141	1785	-4.12	0.51	12	0.08	-216.00	1738.00	1943	20240109	-54.25	835	20241025	6.47	1943	-54.25	20240109	835	6.47	20241025	1943	-54.25	20240109	835	6.47	20241025	3.25	N	092220	500	1003 억	4759541	N	N	8	N	N
151	20241104	110613	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	883	1	2	0.11	88949434	100962	20.56	878	889	876	1146	618	882	881.02	2.37	22032	912	896	888	872	864	893	869	1004	264	500	650	1	1	200763141	1773	-4.09	0.51	12	0.05	-216.00	1738.00	1943	20240109	-54.55	835	20241025	5.75	1943	-54.55	20240109	835	5.75	20241025	1943	-54.55	20240109	835	5.75	20241025	3.25	N	092220	500	1003 억	4759541	N	N	8	N	N
152	20241104	100606	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	883	1	2	0.11	63967597	72632	14.79	878	889	876	1146	618	882	880.71	2.37	10384	912	896	888	872	864	893	869	1004	264	500	650	1	1	200763141	1773	-4.09	0.51	12	0.04	-216.00	1738.00	1943	20240109	-54.55	835	20241025	5.75	1943	-54.55	20240109	835	5.75	20241025	1943	-54.55	20240109	835	5.75	20241025	3.25	N	092220	500	1003 억	4759541	N	N	8	N	N
153	20241104	090615	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	887	5	2	0.57	7936817	9007	1.83	878	889	878	1146	618	882	881.18	2.37	3537	912	896	888	872	864	893	869	1004	264	500	650	1	1	200763141	1781	-4.11	0.51	12	0.00	-216.00	1738.00	1943	20240109	-54.35	835	20241025	6.23	1943	-54.35	20240109	835	6.23	20241025	1943	-54.35	20240109	835	6.23	20241025	3.25	N	092220	500	1003 억	4759541	N	N	8	N	N
154	20241101	160554	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	882	-23	5	-2.54	426709543	481660	91.08	904	904	880	1176	634	905	885.99	2.42	-92916	925	915	895	885	865	920	890	1004	271	500	660	1	1	200763141	1771	-4.08	0.51	12	0.24	-216.00	1738.00	1943	20240109	-54.61	835	20241025	5.63	1943	-54.61	20240109	835	5.63	20241025	1943	-54.61	20240109	835	5.63	20241025	3.22	N	092220	500	1003 억	4850089	N	N	8	N	N
155	20241101	150609	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	882	-23	5	-2.54	401242002	452765	85.62	904	904	881	1176	634	905	886.20	2.42	-85545	925	915	895	885	865	920	890	1004	271	500	660	1	1	200763141	1771	-4.08	0.51	12	0.23	-216.00	1738.00	1943	20240109	-54.61	835	20241025	5.63	1943	-54.61	20240109	835	5.63	20241025	1943	-54.61	20240109	835	5.63	20241025	3.22	N	092220	500	1003 억	4850089	N	N	11	N	N
156	20241101	140552	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	884	-21	5	-2.32	332102000	374423	70.80	904	904	883	1176	634	905	886.97	2.42	-61676	925	915	895	885	865	920	890	1004	271	500	660	1	1	200763141	1775	-4.09	0.51	12	0.19	-216.00	1738.00	1943	20240109	-54.50	835	20241025	5.87	1943	-54.50	20240109	835	5.87	20241025	1943	-54.50	20240109	835	5.87	20241025	3.22	N	092220	500	1003 억	4850089	N	N	11	N	N
157	20241101	130701	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	889	-16	5	-1.77	286225826	322648	61.01	904	904	883	1176	634	905	887.11	2.42	-53593	925	915	895	885	865	920	890	1004	271	500	660	1	1	200763141	1785	-4.12	0.51	12	0.16	-216.00	1738.00	1943	20240109	-54.25	835	20241025	6.47	1943	-54.25	20240109	835	6.47	20241025	1943	-54.25	20240109	835	6.47	20241025	3.22	N	092220	500	1003 억	4850089	N	N	11	N	N
158	20241101	120701	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	886	-19	5	-2.10	271690686	306277	57.92	904	904	883	1176	634	905	887.07	2.42	-52411	925	915	895	885	865	920	890	1004	271	500	660	1	1	200763141	1779	-4.10	0.51	12	0.15	-216.00	1738.00	1943	20240109	-54.40	835	20241025	6.11	1943	-54.40	20240109	835	6.11	20241025	1943	-54.40	20240109	835	6.11	20241025	3.22	N	092220	500	1003 억	4850089	N	N	11	N	N
159	20241101	110658	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	885	-20	5	-2.21	215171598	242378	45.83	904	904	884	1176	634	905	887.75	2.42	-60214	925	915	895	885	865	920	890	1004	271	500	660	1	1	200763141	1777	-4.10	0.51	12	0.12	-216.00	1738.00	1943	20240109	-54.45	835	20241025	5.99	1943	-54.45	20240109	835	5.99	20241025	1943	-54.45	20240109	835	5.99	20241025	3.22	N	092220	500	1003 억	4850089	N	N	11	N	N
160	20241101	100700	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	890	-15	5	-1.66	134543054	151357	28.62	904	904	884	1176	634	905	888.91	2.42	-26393	925	915	895	885	865	920	890	1004	271	500	660	1	1	200763141	1787	-4.12	0.51	12	0.08	-216.00	1738.00	1943	20240109	-54.19	835	20241025	6.59	1943	-54.19	20240109	835	6.59	20241025	1943	-54.19	20240109	835	6.59	20241025	3.22	N	092220	500	1003 억	4850089	N	N	11	N	N
161	20241101	090658	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	888	-17	5	-1.88	20176022	22615	4.28	904	904	888	1176	634	905	892.12	2.42	-7283	925	915	895	885	865	920	890	1004	271	500	660	1	1	200763141	1783	-4.11	0.51	12	0.01	-216.00	1738.00	1943	20240109	-54.30	835	20241025	6.35	1943	-54.30	20240109	835	6.35	20241025	1943	-54.30	20240109	835	6.35	20241025	3.22	N	092220	500	1003 억	4850089	N	N	11	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History