KissMeData/007810/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160239	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7990	-140	5	-1.72	599611340	75703	181.45	8130	8180	7860	10560	5700	8130	7920.51	2.28	-18748	8330	8230	8140	8040	7950	8280	8090	118	2430	500	5850	10	1	23620751	1887	-5.97	0.51	12	0.32	-1338.00	15784.00	22550	20231214	-64.57	7860	20241129	1.65	22250	-64.09	20240215	7860	1.65	20241129	22550	-64.57	20231214	7860	1.65	20241129	3.38	N	007810	500	118 억	537528	N	N	83	N	N
3	20241129	150241	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7920	-210	5	-2.58	550699650	69558	166.72	8130	8180	7860	10560	5700	8130	7917.13	2.28	-17150	8330	8230	8140	8040	7950	8280	8090	118	2430	500	5850	10	1	23620751	1871	-5.92	0.50	12	0.29	-1338.00	15784.00	22550	20231214	-64.88	7860	20241129	0.76	22250	-64.40	20240215	7860	0.76	20241129	22550	-64.88	20231214	7860	0.76	20241129	3.38	N	007810	500	118 억	537528	N	N	11	N	N
4	20241129	140239	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7910	-220	5	-2.71	439608100	55483	132.99	8130	8180	7870	10560	5700	8130	7923.29	2.28	-15577	8330	8230	8140	8040	7950	8280	8090	118	2430	500	5850	10	1	23620751	1868	-5.91	0.50	12	0.23	-1338.00	15784.00	22550	20231214	-64.92	7870	20241129	0.51	22250	-64.45	20240215	7870	0.51	20241129	22550	-64.92	20231214	7870	0.51	20241129	3.38	N	007810	500	118 억	537528	N	N	11	N	N
5	20241129	130240	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7940	-190	5	-2.34	356525510	44985	107.82	8130	8180	7870	10560	5700	8130	7925.43	2.28	-16744	8330	8230	8140	8040	7950	8280	8090	118	2430	500	5850	10	1	23620751	1875	-5.93	0.50	12	0.19	-1338.00	15784.00	22550	20231214	-64.79	7870	20241129	0.89	22250	-64.31	20240215	7870	0.89	20241129	22550	-64.79	20231214	7870	0.89	20241129	3.38	N	007810	500	118 억	537528	N	N	11	N	N
6	20241129	120242	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7910	-220	5	-2.71	331894290	41881	100.38	8130	8180	7870	10560	5700	8130	7924.70	2.28	-17807	8330	8230	8140	8040	7950	8280	8090	118	2430	500	5850	10	1	23620751	1868	-5.91	0.50	12	0.18	-1338.00	15784.00	22550	20231214	-64.92	7870	20241129	0.51	22250	-64.45	20240215	7870	0.51	20241129	22550	-64.92	20231214	7870	0.51	20241129	3.38	N	007810	500	118 억	537528	N	N	11	N	N
7	20241129	110241	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7880	-250	5	-3.08	290805330	36674	87.90	8130	8180	7870	10560	5700	8130	7929.47	2.28	-17531	8330	8230	8140	8040	7950	8280	8090	118	2430	500	5850	10	1	23620751	1861	-5.89	0.50	12	0.16	-1338.00	15784.00	22550	20231214	-65.06	7870	20241129	0.13	22250	-64.58	20240215	7870	0.13	20241129	22550	-65.06	20231214	7870	0.13	20241129	3.38	N	007810	500	118 억	537528	N	N	11	N	N
8	20241129	100241	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7880	-250	5	-3.08	216690780	27283	65.39	8130	8180	7880	10560	5700	8130	7942.34	2.28	-15745	8330	8230	8140	8040	7950	8280	8090	118	2430	500	5850	10	1	23620751	1861	-5.89	0.50	12	0.12	-1338.00	15784.00	22550	20231214	-65.06	7880	20241129	0.00	22250	-64.58	20240215	7880	0.00	20241129	22550	-65.06	20231214	7880	0.00	20241129	3.38	N	007810	500	118 억	537528	N	N	11	N	N
9	20241129	090241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8060	-70	5	-0.86	4449610	550	1.32	8130	8180	8060	10560	5700	8130	8090.20	2.28	-172	8330	8230	8140	8040	7950	8280	8090	118	2430	500	5850	10	1	23620751	1904	-6.02	0.51	12	0.00	-1338.00	15784.00	22550	20231214	-64.26	7950	20241115	1.38	22250	-63.78	20240215	7950	1.38	20241115	22550	-64.26	20231214	7950	1.38	20241115	3.38	N	007810	500	118 억	537528	N	N	11	N	N
10	20241128	160239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8130	0	3	0.00	336946840	41631	80.97	8080	8240	8050	10560	5700	8130	8093.50	2.30	-5076	8463	8296	8183	8016	7903	8240	7960	118	2430	500	5850	10	1	23620751	1920	-6.08	0.52	12	0.18	-1338.00	15784.00	22550	20231214	-63.95	7950	20241115	2.26	22250	-63.46	20240215	7950	2.26	20241115	22550	-63.95	20231214	7950	2.26	20241115	3.39	N	007810	500	118 억	543997	N	N	11	N	N
11	20241128	150244	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8080	-50	5	-0.62	313112320	38694	75.25	8080	8240	8050	10560	5700	8130	8092.01	2.30	-6257	8463	8296	8183	8016	7903	8240	7960	118	2430	500	5850	10	1	23620751	1909	-6.04	0.51	12	0.16	-1338.00	15784.00	22550	20231214	-64.17	7950	20241115	1.64	22250	-63.69	20240215	7950	1.64	20241115	22550	-64.17	20231214	7950	1.64	20241115	3.39	N	007810	500	118 억	543997	N	N	46	N	N
12	20241128	140244	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8080	-50	5	-0.62	241822020	29868	58.09	8080	8240	8050	10560	5700	8130	8096.36	2.30	-5841	8463	8296	8183	8016	7903	8240	7960	118	2430	500	5850	10	1	23620751	1909	-6.04	0.51	12	0.13	-1338.00	15784.00	22550	20231214	-64.17	7950	20241115	1.64	22250	-63.69	20240215	7950	1.64	20241115	22550	-64.17	20231214	7950	1.64	20241115	3.39	N	007810	500	118 억	543997	N	N	46	N	N
13	20241128	130240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8100	-30	5	-0.37	190468530	23523	45.75	8080	8240	8050	10560	5700	8130	8097.12	2.30	-2220	8463	8296	8183	8016	7903	8240	7960	118	2430	500	5850	10	1	23620751	1913	-6.05	0.51	12	0.10	-1338.00	15784.00	22550	20231214	-64.08	7950	20241115	1.89	22250	-63.60	20240215	7950	1.89	20241115	22550	-64.08	20231214	7950	1.89	20241115	3.39	N	007810	500	118 억	543997	N	N	46	N	N
14	20241128	120243	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8100	-30	5	-0.37	150749060	18600	36.17	8080	8240	8060	10560	5700	8130	8104.79	2.30	-523	8463	8296	8183	8016	7903	8240	7960	118	2430	500	5850	10	1	23620751	1913	-6.05	0.51	12	0.08	-1338.00	15784.00	22550	20231214	-64.08	7950	20241115	1.89	22250	-63.60	20240215	7950	1.89	20241115	22550	-64.08	20231214	7950	1.89	20241115	3.39	N	007810	500	118 억	543997	N	N	46	N	N
15	20241128	110245	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8140	10	2	0.12	72996900	8994	17.49	8080	8240	8060	10560	5700	8130	8116.18	2.30	1238	8463	8296	8183	8016	7903	8240	7960	118	2430	500	5850	10	1	23620751	1923	-6.08	0.52	12	0.04	-1338.00	15784.00	22550	20231214	-63.90	7950	20241115	2.39	22250	-63.42	20240215	7950	2.39	20241115	22550	-63.90	20231214	7950	2.39	20241115	3.39	N	007810	500	118 억	543997	N	N	46	N	N
16	20241128	100242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8190	60	2	0.74	57465700	7089	13.79	8080	8240	8060	10560	5700	8130	8106.32	2.30	1020	8463	8296	8183	8016	7903	8240	7960	118	2430	500	5850	10	1	23620751	1935	-6.12	0.52	12	0.03	-1338.00	15784.00	22550	20231214	-63.68	7950	20241115	3.02	22250	-63.19	20240215	7950	3.02	20241115	22550	-63.68	20231214	7950	3.02	20241115	3.39	N	007810	500	118 억	543997	N	N	46	N	N
17	20241128	090241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8120	-10	5	-0.12	2184060	270	0.53	8080	8240	8080	10560	5700	8130	8088.96	2.30	-37	8463	8296	8183	8016	7903	8240	7960	118	2430	500	5850	10	1	23620751	1918	-6.07	0.51	12	0.00	-1338.00	15784.00	22550	20231214	-63.99	7950	20241115	2.14	22250	-63.51	20240215	7950	2.14	20241115	22550	-63.99	20231214	7950	2.14	20241115	3.39	N	007810	500	118 억	543997	N	N	46	N	N
18	20241127	160237	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8130	-260	5	-3.10	416849760	50969	151.11	8350	8350	8070	10900	5880	8390	8178.60	2.40	-23515	8510	8450	8330	8270	8150	8480	8300	118	2510	500	6040	10	1	23620751	1920	-6.08	0.52	12	0.22	-1338.00	15784.00	22550	20231214	-63.95	7950	20241115	2.26	22250	-63.46	20240215	7950	2.26	20241115	22550	-63.95	20231214	7950	2.26	20241115	3.40	N	007810	500	118 억	567748	N	N	46	N	N
19	20241127	150240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8170	-220	5	-2.62	388134000	47439	140.65	8350	8350	8070	10900	5880	8390	8181.74	2.40	-22630	8510	8450	8330	8270	8150	8480	8300	118	2510	500	6040	10	1	23620751	1930	-6.11	0.52	12	0.20	-1338.00	15784.00	22550	20231214	-63.77	7950	20241115	2.77	22250	-63.28	20240215	7950	2.77	20241115	22550	-63.77	20231214	7950	2.77	20241115	3.40	N	007810	500	118 억	567748	N	N	1	N	N
20	20241127	140240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8170	-220	5	-2.62	345269790	42186	125.07	8350	8350	8070	10900	5880	8390	8184.46	2.40	-20511	8510	8450	8330	8270	8150	8480	8300	118	2510	500	6040	10	1	23620751	1930	-6.11	0.52	12	0.18	-1338.00	15784.00	22550	20231214	-63.77	7950	20241115	2.77	22250	-63.28	20240215	7950	2.77	20241115	22550	-63.77	20231214	7950	2.77	20241115	3.40	N	007810	500	118 억	567748	N	N	1	N	N
21	20241127	130237	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8210	-180	5	-2.15	311815070	38092	112.94	8350	8350	8070	10900	5880	8390	8185.84	2.40	-18899	8510	8450	8330	8270	8150	8480	8300	118	2510	500	6040	10	1	23620751	1939	-6.14	0.52	12	0.16	-1338.00	15784.00	22550	20231214	-63.59	7950	20241115	3.27	22250	-63.10	20240215	7950	3.27	20241115	22550	-63.59	20231214	7950	3.27	20241115	3.40	N	007810	500	118 억	567748	N	N	1	N	N
22	20241127	120240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8180	-210	5	-2.50	285320120	34850	103.32	8350	8350	8070	10900	5880	8390	8187.09	2.40	-17031	8510	8450	8330	8270	8150	8480	8300	118	2510	500	6040	10	1	23620751	1932	-6.11	0.52	12	0.15	-1338.00	15784.00	22550	20231214	-63.73	7950	20241115	2.89	22250	-63.24	20240215	7950	2.89	20241115	22550	-63.73	20231214	7950	2.89	20241115	3.40	N	007810	500	118 억	567748	N	N	1	N	N
23	20241127	110240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8240	-150	5	-1.79	243708280	29781	88.29	8350	8350	8070	10900	5880	8390	8183.34	2.40	-16520	8510	8450	8330	8270	8150	8480	8300	118	2510	500	6040	10	1	23620751	1946	-6.16	0.52	12	0.13	-1338.00	15784.00	22550	20231214	-63.46	7950	20241115	3.65	22250	-62.97	20240215	7950	3.65	20241115	22550	-63.46	20231214	7950	3.65	20241115	3.40	N	007810	500	118 억	567748	N	N	1	N	N
24	20241127	100239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8180	-210	5	-2.50	198549180	24275	71.97	8350	8350	8070	10900	5880	8390	8179.15	2.40	-15583	8510	8450	8330	8270	8150	8480	8300	118	2510	500	6040	10	1	23620751	1932	-6.11	0.52	12	0.10	-1338.00	15784.00	22550	20231214	-63.73	7950	20241115	2.89	22250	-63.24	20240215	7950	2.89	20241115	22550	-63.73	20231214	7950	2.89	20241115	3.40	N	007810	500	118 억	567748	N	N	1	N	N
25	20241127	090240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8330	-60	5	-0.72	1243220	149	0.44	8350	8350	8330	10900	5880	8390	8343.45	2.40	-3	8510	8450	8330	8270	8150	8480	8300	118	2510	500	6040	10	1	23620751	1968	-6.23	0.53	12	0.00	-1338.00	15784.00	22550	20231214	-63.06	7950	20241115	4.78	22250	-62.56	20240215	7950	4.78	20241115	22550	-63.06	20231214	7950	4.78	20241115	3.40	N	007810	500	118 억	567748	N	N	1	N	N
26	20241126	160239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8390	50	2	0.60	279286510	33600	54.96	8340	8390	8210	10840	5840	8340	8312.02	2.39	3057	8500	8420	8260	8180	8020	8460	8220	118	2500	500	6000	10	1	23620751	1982	-6.27	0.53	12	0.14	-1338.00	15784.00	22550	20231214	-62.79	7950	20241115	5.53	22250	-62.29	20240215	7950	5.53	20241115	22550	-62.79	20231214	7950	5.53	20241115	3.41	N	007810	500	118 억	564386	N	N	1	N	N
27	20241126	150238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8380	40	2	0.48	251747380	30314	49.59	8340	8390	8210	10840	5840	8340	8304.66	2.39	2709	8500	8420	8260	8180	8020	8460	8220	118	2500	500	6000	10	1	23620751	1979	-6.26	0.53	12	0.13	-1338.00	15784.00	22550	20231214	-62.84	7950	20241115	5.41	22250	-62.34	20240215	7950	5.41	20241115	22550	-62.84	20231214	7950	5.41	20241115	3.41	N	007810	500	118 억	564386	N	N	76	N	N
28	20241126	140238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8350	10	2	0.12	215003580	25918	42.40	8340	8370	8210	10840	5840	8340	8295.53	2.39	1181	8500	8420	8260	8180	8020	8460	8220	118	2500	500	6000	10	1	23620751	1972	-6.24	0.53	12	0.11	-1338.00	15784.00	22550	20231214	-62.97	7950	20241115	5.03	22250	-62.47	20240215	7950	5.03	20241115	22550	-62.97	20231214	7950	5.03	20241115	3.41	N	007810	500	118 억	564386	N	N	76	N	N
29	20241126	130238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8330	-10	5	-0.12	178932480	21584	35.31	8340	8370	8210	10840	5840	8340	8290.05	2.39	-1813	8500	8420	8260	8180	8020	8460	8220	118	2500	500	6000	10	1	23620751	1968	-6.23	0.53	12	0.09	-1338.00	15784.00	22550	20231214	-63.06	7950	20241115	4.78	22250	-62.56	20240215	7950	4.78	20241115	22550	-63.06	20231214	7950	4.78	20241115	3.41	N	007810	500	118 억	564386	N	N	76	N	N
30	20241126	120239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8290	-50	5	-0.60	151701110	18304	29.94	8340	8370	8210	10840	5840	8340	8287.87	2.39	-2235	8500	8420	8260	8180	8020	8460	8220	118	2500	500	6000	10	1	23620751	1958	-6.20	0.53	12	0.08	-1338.00	15784.00	22550	20231214	-63.24	7950	20241115	4.28	22250	-62.74	20240215	7950	4.28	20241115	22550	-63.24	20231214	7950	4.28	20241115	3.41	N	007810	500	118 억	564386	N	N	76	N	N
31	20241126	110242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8310	-30	5	-0.36	142354440	17178	28.10	8340	8370	8210	10840	5840	8340	8287.02	2.39	-2170	8500	8420	8260	8180	8020	8460	8220	118	2500	500	6000	10	1	23620751	1963	-6.21	0.53	12	0.07	-1338.00	15784.00	22550	20231214	-63.15	7950	20241115	4.53	22250	-62.65	20240215	7950	4.53	20241115	22550	-63.15	20231214	7950	4.53	20241115	3.41	N	007810	500	118 억	564386	N	N	76	N	N
32	20241126	100241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8300	-40	5	-0.48	106722580	12882	21.07	8340	8370	8210	10840	5840	8340	8284.63	2.39	-2158	8500	8420	8260	8180	8020	8460	8220	118	2500	500	6000	10	1	23620751	1961	-6.20	0.53	12	0.05	-1338.00	15784.00	22550	20231214	-63.19	7950	20241115	4.40	22250	-62.70	20240215	7950	4.40	20241115	22550	-63.19	20231214	7950	4.40	20241115	3.41	N	007810	500	118 억	564386	N	N	76	N	N
33	20241126	090238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8300	-40	5	-0.48	5885310	706	1.15	8340	8370	8300	10840	5840	8340	8336.13	2.39	-148	8500	8420	8260	8180	8020	8460	8220	118	2500	500	6000	10	1	23620751	1961	-6.20	0.53	12	0.00	-1338.00	15784.00	22550	20231214	-63.19	7950	20241115	4.40	22250	-62.70	20240215	7950	4.40	20241115	22550	-63.19	20231214	7950	4.40	20241115	3.41	N	007810	500	118 억	564386	N	N	76	N	N
34	20241125	160235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8340	260	2	3.22	501696310	60658	121.75	8100	8340	8100	10500	5660	8080	8270.90	2.26	31282	8460	8270	8150	7960	7840	8210	7900	118	2420	500	5810	10	1	23620751	1970	-6.23	0.53	12	0.26	-1338.00	15784.00	22550	20231214	-63.02	7950	20241115	4.91	22250	-62.52	20240215	7950	4.91	20241115	22550	-63.02	20231214	7950	4.91	20241115	3.41	N	007810	500	118 억	532672	N	N	76	N	N
35	20241125	150238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8320	240	2	2.97	440745290	53342	107.07	8100	8330	8100	10500	5660	8080	8262.63	2.26	30763	8460	8270	8150	7960	7840	8210	7900	118	2420	500	5810	10	1	23620751	1965	-6.22	0.53	12	0.23	-1338.00	15784.00	22550	20231214	-63.10	7950	20241115	4.65	22250	-62.61	20240215	7950	4.65	20241115	22550	-63.10	20231214	7950	4.65	20241115	3.41	N	007810	500	118 억	532672	N	N	79	N	N
36	20241125	140238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8260	180	2	2.23	336775480	40797	81.89	8100	8330	8100	10500	5660	8080	8254.91	2.26	22044	8460	8270	8150	7960	7840	8210	7900	118	2420	500	5810	10	1	23620751	1951	-6.17	0.52	12	0.17	-1338.00	15784.00	22550	20231214	-63.37	7950	20241115	3.90	22250	-62.88	20240215	7950	3.90	20241115	22550	-63.37	20231214	7950	3.90	20241115	3.41	N	007810	500	118 억	532672	N	N	79	N	N
37	20241125	130237	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8280	200	2	2.48	314594770	38116	76.51	8100	8330	8100	10500	5660	8080	8253.61	2.26	21933	8460	8270	8150	7960	7840	8210	7900	118	2420	500	5810	10	1	23620751	1956	-6.19	0.52	12	0.16	-1338.00	15784.00	22550	20231214	-63.28	7950	20241115	4.15	22250	-62.79	20240215	7950	4.15	20241115	22550	-63.28	20231214	7950	4.15	20241115	3.41	N	007810	500	118 억	532672	N	N	79	N	N
38	20241125	120238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8300	220	2	2.72	288090070	34919	70.09	8100	8330	8100	10500	5660	8080	8250.24	2.26	22070	8460	8270	8150	7960	7840	8210	7900	118	2420	500	5810	10	1	23620751	1961	-6.20	0.53	12	0.15	-1338.00	15784.00	22550	20231214	-63.19	7950	20241115	4.40	22250	-62.70	20240215	7950	4.40	20241115	22550	-63.19	20231214	7950	4.40	20241115	3.41	N	007810	500	118 억	532672	N	N	79	N	N
39	20241125	110238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8270	190	2	2.35	217884340	26453	53.10	8100	8290	8100	10500	5660	8080	8236.66	2.26	15636	8460	8270	8150	7960	7840	8210	7900	118	2420	500	5810	10	1	23620751	1953	-6.18	0.52	12	0.11	-1338.00	15784.00	22550	20231214	-63.33	7950	20241115	4.03	22250	-62.83	20240215	7950	4.03	20241115	22550	-63.33	20231214	7950	4.03	20241115	3.41	N	007810	500	118 억	532672	N	N	79	N	N
40	20241125	100234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8240	160	2	1.98	154108340	18733	37.60	8100	8290	8100	10500	5660	8080	8226.57	2.26	12054	8460	8270	8150	7960	7840	8210	7900	118	2420	500	5810	10	1	23620751	1946	-6.16	0.52	12	0.08	-1338.00	15784.00	22550	20231214	-63.46	7950	20241115	3.65	22250	-62.97	20240215	7950	3.65	20241115	22550	-63.46	20231214	7950	3.65	20241115	3.41	N	007810	500	118 억	532672	N	N	79	N	N
41	20241125	090234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8190	110	2	1.36	14550080	1785	3.58	8100	8210	8100	10500	5660	8080	8151.31	2.26	1162	8460	8270	8150	7960	7840	8210	7900	118	2420	500	5810	10	1	23620751	1935	-6.12	0.52	12	0.01	-1338.00	15784.00	22550	20231214	-63.68	7950	20241115	3.02	22250	-63.19	20240215	7950	3.02	20241115	22550	-63.68	20231214	7950	3.02	20241115	3.41	N	007810	500	118 억	532672	N	N	79	N	N
42	20241122	160228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8080	0	3	0.00	406248120	49755	97.24	8090	8340	8030	10500	5660	8080	8164.97	2.23	6739	8260	8170	8090	8000	7920	8130	7960	118	2420	500	5810	10	1	23620751	1909	-6.04	0.51	12	0.21	-1338.00	15784.00	22550	20231214	-64.17	7950	20241115	1.64	22250	-63.69	20240215	7950	1.64	20241115	22550	-64.17	20231214	7950	1.64	20241115	3.40	N	007810	500	118 억	526040	N	N	79	N	N
43	20241122	150226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8070	-10	5	-0.12	371247610	45413	88.76	8090	8340	8060	10500	5660	8080	8174.92	2.23	8318	8260	8170	8090	8000	7920	8130	7960	118	2420	500	5810	10	1	23620751	1906	-6.03	0.51	12	0.19	-1338.00	15784.00	22550	20231214	-64.21	7950	20241115	1.51	22250	-63.73	20240215	7950	1.51	20241115	22550	-64.21	20231214	7950	1.51	20241115	3.40	N	007810	500	118 억	526040	N	N	66	N	N
44	20241122	140230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8090	10	2	0.12	323390740	39493	77.19	8090	8340	8090	10500	5660	8080	8188.56	2.23	10119	8260	8170	8090	8000	7920	8130	7960	118	2420	500	5810	10	1	23620751	1911	-6.05	0.51	12	0.17	-1338.00	15784.00	22550	20231214	-64.12	7950	20241115	1.76	22250	-63.64	20240215	7950	1.76	20241115	22550	-64.12	20231214	7950	1.76	20241115	3.40	N	007810	500	118 억	526040	N	N	66	N	N
45	20241122	130228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8150	70	2	0.87	287349010	35055	68.51	8090	8340	8090	10500	5660	8080	8197.09	2.23	13060	8260	8170	8090	8000	7920	8130	7960	118	2420	500	5810	10	1	23620751	1925	-6.09	0.52	12	0.15	-1338.00	15784.00	22550	20231214	-63.86	7950	20241115	2.52	22250	-63.37	20240215	7950	2.52	20241115	22550	-63.86	20231214	7950	2.52	20241115	3.40	N	007810	500	118 억	526040	N	N	66	N	N
46	20241122	120228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8140	60	2	0.74	260080800	31710	61.97	8090	8340	8090	10500	5660	8080	8201.85	2.23	12685	8260	8170	8090	8000	7920	8130	7960	118	2420	500	5810	10	1	23620751	1923	-6.08	0.52	12	0.13	-1338.00	15784.00	22550	20231214	-63.90	7950	20241115	2.39	22250	-63.42	20240215	7950	2.39	20241115	22550	-63.90	20231214	7950	2.39	20241115	3.40	N	007810	500	118 억	526040	N	N	66	N	N
47	20241122	110227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8190	110	2	1.36	219799660	26757	52.29	8090	8340	8090	10500	5660	8080	8214.66	2.23	13193	8260	8170	8090	8000	7920	8130	7960	118	2420	500	5810	10	1	23620751	1935	-6.12	0.52	12	0.11	-1338.00	15784.00	22550	20231214	-63.68	7950	20241115	3.02	22250	-63.19	20240215	7950	3.02	20241115	22550	-63.68	20231214	7950	3.02	20241115	3.40	N	007810	500	118 억	526040	N	N	66	N	N
48	20241122	100231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8210	130	2	1.61	147450790	17900	34.98	8090	8340	8090	10500	5660	8080	8237.47	2.23	12037	8260	8170	8090	8000	7920	8130	7960	118	2420	500	5810	10	1	23620751	1939	-6.14	0.52	12	0.08	-1338.00	15784.00	22550	20231214	-63.59	7950	20241115	3.27	22250	-63.10	20240215	7950	3.27	20241115	22550	-63.59	20231214	7950	3.27	20241115	3.40	N	007810	500	118 억	526040	N	N	66	N	N
49	20241122	090228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8090	10	2	0.12	1674630	207	0.40	8090	8090	8090	10500	5660	8080	8090.00	2.23	-30	8260	8170	8090	8000	7920	8130	7960	118	2420	500	5810	10	1	23620751	1911	-6.05	0.51	12	0.00	-1338.00	15784.00	22550	20231214	-64.12	7950	20241115	1.76	22250	-63.64	20240215	7950	1.76	20241115	22550	-64.12	20231214	7950	1.76	20241115	3.40	N	007810	500	118 억	526040	N	N	66	N	N
50	20241121	160227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8080	-80	5	-0.98	393564790	48573	272.87	8120	8180	8010	10600	5720	8160	8102.98	2.21	2984	8313	8236	8153	8076	7993	8240	8080	118	2440	500	5870	10	1	23620751	1909	-6.04	0.51	12	0.21	-1338.00	15784.00	22550	20231214	-64.17	7950	20241115	1.64	22250	-63.69	20240215	7950	1.64	20241115	22550	-64.17	20231214	7950	1.64	20241115	3.41	N	007810	500	118 억	523133	N	N	66	N	N
51	20241121	150231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8090	-70	5	-0.86	357230430	44073	247.59	8120	8180	8010	10600	5720	8160	8105.43	2.21	3069	8313	8236	8153	8076	7993	8240	8080	118	2440	500	5870	10	1	23620751	1911	-6.05	0.51	12	0.19	-1338.00	15784.00	22550	20231214	-64.12	7950	20241115	1.76	22250	-63.64	20240215	7950	1.76	20241115	22550	-64.12	20231214	7950	1.76	20241115	3.41	N	007810	500	118 억	523133	N	N	184	N	N
52	20241121	140230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8100	-60	5	-0.74	283908330	34983	196.52	8120	8180	8060	10600	5720	8160	8115.61	2.21	3465	8313	8236	8153	8076	7993	8240	8080	118	2440	500	5870	10	1	23620751	1913	-6.05	0.51	12	0.15	-1338.00	15784.00	22550	20231214	-64.08	7950	20241115	1.89	22250	-63.60	20240215	7950	1.89	20241115	22550	-64.08	20231214	7950	1.89	20241115	3.41	N	007810	500	118 억	523133	N	N	184	N	N
53	20241121	130231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8100	-60	5	-0.74	216294490	26667	149.81	8120	8180	8060	10600	5720	8160	8110.94	2.21	1014	8313	8236	8153	8076	7993	8240	8080	118	2440	500	5870	10	1	23620751	1913	-6.05	0.51	12	0.11	-1338.00	15784.00	22550	20231214	-64.08	7950	20241115	1.89	22250	-63.60	20240215	7950	1.89	20241115	22550	-64.08	20231214	7950	1.89	20241115	3.41	N	007810	500	118 억	523133	N	N	184	N	N
54	20241121	120229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8120	-40	5	-0.49	149960370	18465	103.73	8120	8180	8070	10600	5720	8160	8121.33	2.21	1858	8313	8236	8153	8076	7993	8240	8080	118	2440	500	5870	10	1	23620751	1918	-6.07	0.51	12	0.08	-1338.00	15784.00	22550	20231214	-63.99	7950	20241115	2.14	22250	-63.51	20240215	7950	2.14	20241115	22550	-63.99	20231214	7950	2.14	20241115	3.41	N	007810	500	118 억	523133	N	N	184	N	N
55	20241121	110228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8090	-70	5	-0.86	123663210	15218	85.49	8120	8180	8070	10600	5720	8160	8126.11	2.21	3012	8313	8236	8153	8076	7993	8240	8080	118	2440	500	5870	10	1	23620751	1911	-6.05	0.51	12	0.06	-1338.00	15784.00	22550	20231214	-64.12	7950	20241115	1.76	22250	-63.64	20240215	7950	1.76	20241115	22550	-64.12	20231214	7950	1.76	20241115	3.41	N	007810	500	118 억	523133	N	N	184	N	N
56	20241121	100229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8130	-30	5	-0.37	91769890	11286	63.40	8120	8180	8070	10600	5720	8160	8131.30	2.21	2912	8313	8236	8153	8076	7993	8240	8080	118	2440	500	5870	10	1	23620751	1920	-6.08	0.52	12	0.05	-1338.00	15784.00	22550	20231214	-63.95	7950	20241115	2.26	22250	-63.46	20240215	7950	2.26	20241115	22550	-63.95	20231214	7950	2.26	20241115	3.41	N	007810	500	118 억	523133	N	N	184	N	N
57	20241121	090229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8160	0	3	0.00	438880	54	0.30	8120	8160	8120	10600	5720	8160	8127.41	2.21	-5	8313	8236	8153	8076	7993	8240	8080	118	2440	500	5870	10	1	23620751	1927	-6.10	0.52	12	0.00	-1338.00	15784.00	22550	20231214	-63.81	7950	20241115	2.64	22250	-63.33	20240215	7950	2.64	20241115	22550	-63.81	20231214	7950	2.64	20241115	3.41	N	007810	500	118 억	523133	N	N	184	N	N
58	20241120	160227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8160	0	3	0.00	144150940	17699	47.00	8160	8230	8070	10600	5720	8160	8144.54	2.22	-2217	8326	8242	8186	8102	8046	8215	8075	118	2440	500	5870	10	1	23620751	1927	-6.10	0.52	12	0.07	-1338.00	15784.00	22550	20231214	-63.81	7950	20241115	2.64	22250	-63.33	20240215	7950	2.64	20241115	22550	-63.81	20231214	7950	2.64	20241115	3.43	N	007810	500	118 억	525269	N	N	183	N	N
59	20241120	150231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8190	30	2	0.37	128889720	15831	42.04	8160	8230	8070	10600	5720	8160	8141.60	2.22	-1882	8326	8242	8186	8102	8046	8215	8075	118	2440	500	5870	10	1	23620751	1935	-6.12	0.52	12	0.07	-1338.00	15784.00	22550	20231214	-63.68	7950	20241115	3.02	22250	-63.19	20240215	7950	3.02	20241115	22550	-63.68	20231214	7950	3.02	20241115	3.43	N	007810	500	118 억	525269	N	N	318	N	N
60	20241120	140232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8170	10	2	0.12	118450210	14555	38.65	8160	8230	8070	10600	5720	8160	8138.11	2.22	-1659	8326	8242	8186	8102	8046	8215	8075	118	2440	500	5870	10	1	23620751	1930	-6.11	0.52	12	0.06	-1338.00	15784.00	22550	20231214	-63.77	7950	20241115	2.77	22250	-63.28	20240215	7950	2.77	20241115	22550	-63.77	20231214	7950	2.77	20241115	3.43	N	007810	500	118 억	525269	N	N	318	N	N
61	20241120	130233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8200	40	2	0.49	99958820	12296	32.65	8160	8230	8070	10600	5720	8160	8129.38	2.22	-1318	8326	8242	8186	8102	8046	8215	8075	118	2440	500	5870	10	1	23620751	1937	-6.13	0.52	12	0.05	-1338.00	15784.00	22550	20231214	-63.64	7950	20241115	3.14	22250	-63.15	20240215	7950	3.14	20241115	22550	-63.64	20231214	7950	3.14	20241115	3.43	N	007810	500	118 억	525269	N	N	318	N	N
62	20241120	120231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8140	-20	5	-0.25	83408240	10270	27.27	8160	8230	8070	10600	5720	8160	8121.54	2.22	-1476	8326	8242	8186	8102	8046	8215	8075	118	2440	500	5870	10	1	23620751	1923	-6.08	0.52	12	0.04	-1338.00	15784.00	22550	20231214	-63.90	7950	20241115	2.39	22250	-63.42	20240215	7950	2.39	20241115	22550	-63.90	20231214	7950	2.39	20241115	3.43	N	007810	500	118 억	525269	N	N	318	N	N
63	20241120	110232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8140	-20	5	-0.25	74092370	9123	24.23	8160	8230	8070	10600	5720	8160	8121.49	2.22	-1262	8326	8242	8186	8102	8046	8215	8075	118	2440	500	5870	10	1	23620751	1923	-6.08	0.52	12	0.04	-1338.00	15784.00	22550	20231214	-63.90	7950	20241115	2.39	22250	-63.42	20240215	7950	2.39	20241115	22550	-63.90	20231214	7950	2.39	20241115	3.43	N	007810	500	118 억	525269	N	N	318	N	N
64	20241120	100231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8090	-70	5	-0.86	59932350	7378	19.59	8160	8230	8070	10600	5720	8160	8123.12	2.22	-2461	8326	8242	8186	8102	8046	8215	8075	118	2440	500	5870	10	1	23620751	1911	-6.05	0.51	12	0.03	-1338.00	15784.00	22550	20231214	-64.12	7950	20241115	1.76	22250	-63.64	20240215	7950	1.76	20241115	22550	-64.12	20231214	7950	1.76	20241115	3.43	N	007810	500	118 억	525269	N	N	318	N	N
65	20241120	090230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8160	0	3	0.00	5255040	644	1.71	8160	8160	8160	10600	5720	8160	8160.00	2.22	178	8326	8242	8186	8102	8046	8215	8075	118	2440	500	5870	10	1	23620751	1927	-6.10	0.52	12	0.00	-1338.00	15784.00	22550	20231214	-63.81	7950	20241115	2.64	22250	-63.33	20240215	7950	2.64	20241115	22550	-63.81	20231214	7950	2.64	20241115	3.43	N	007810	500	118 억	525269	N	N	318	N	N
66	20241119	160223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8160	-80	5	-0.97	307820420	37588	52.23	8190	8270	8130	10710	5770	8240	8189.33	2.26	-7720	8633	8436	8233	8036	7833	8535	8135	118	2470	500	5930	10	1	23620751	1927	-6.10	0.52	12	0.16	-1338.00	15784.00	22550	20231214	-63.81	7950	20241115	2.64	22250	-63.33	20240215	7950	2.64	20241115	22550	-63.81	20231214	7950	2.64	20241115	3.47	N	007810	500	118 억	533700	N	N	318	N	N
67	20241119	150224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8140	-100	5	-1.21	270958340	33063	45.94	8190	8270	8140	10710	5770	8240	8195.21	2.26	-6519	8633	8436	8233	8036	7833	8535	8135	118	2470	500	5930	10	1	23620751	1923	-6.08	0.52	12	0.14	-1338.00	15784.00	22550	20231214	-63.90	7950	20241115	2.39	22250	-63.42	20240215	7950	2.39	20241115	22550	-63.90	20231214	7950	2.39	20241115	3.47	N	007810	500	118 억	533700	N	N	155	N	N
68	20241119	140224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8150	-90	5	-1.09	213730200	26040	36.18	8190	8270	8150	10710	5770	8240	8207.76	2.26	-3265	8633	8436	8233	8036	7833	8535	8135	118	2470	500	5930	10	1	23620751	1925	-6.09	0.52	12	0.11	-1338.00	15784.00	22550	20231214	-63.86	7950	20241115	2.52	22250	-63.37	20240215	7950	2.52	20241115	22550	-63.86	20231214	7950	2.52	20241115	3.47	N	007810	500	118 억	533700	N	N	155	N	N
69	20241119	130224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8220	-20	5	-0.24	157415760	19157	26.62	8190	8270	8170	10710	5770	8240	8217.14	2.26	1079	8633	8436	8233	8036	7833	8535	8135	118	2470	500	5930	10	1	23620751	1942	-6.14	0.52	12	0.08	-1338.00	15784.00	22550	20231214	-63.55	7950	20241115	3.40	22250	-63.06	20240215	7950	3.40	20241115	22550	-63.55	20231214	7950	3.40	20241115	3.47	N	007810	500	118 억	533700	N	N	155	N	N
70	20241119	120223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8230	-10	5	-0.12	146959150	17886	24.85	8190	8270	8170	10710	5770	8240	8216.43	2.26	1215	8633	8436	8233	8036	7833	8535	8135	118	2470	500	5930	10	1	23620751	1944	-6.15	0.52	12	0.08	-1338.00	15784.00	22550	20231214	-63.50	7950	20241115	3.52	22250	-63.01	20240215	7950	3.52	20241115	22550	-63.50	20231214	7950	3.52	20241115	3.47	N	007810	500	118 억	533700	N	N	155	N	N
71	20241119	110223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8200	-40	5	-0.49	135760310	16523	22.96	8190	8270	8170	10710	5770	8240	8216.44	2.26	1337	8633	8436	8233	8036	7833	8535	8135	118	2470	500	5930	10	1	23620751	1937	-6.13	0.52	12	0.07	-1338.00	15784.00	22550	20231214	-63.64	7950	20241115	3.14	22250	-63.15	20240215	7950	3.14	20241115	22550	-63.64	20231214	7950	3.14	20241115	3.47	N	007810	500	118 억	533700	N	N	155	N	N
72	20241119	100228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8190	-50	5	-0.61	54923140	6692	9.30	8190	8250	8170	10710	5770	8240	8207.28	2.26	-2365	8633	8436	8233	8036	7833	8535	8135	118	2470	500	5930	10	1	23620751	1935	-6.12	0.52	12	0.03	-1338.00	15784.00	22550	20231214	-63.68	7950	20241115	3.02	22250	-63.19	20240215	7950	3.02	20241115	22550	-63.68	20231214	7950	3.02	20241115	3.47	N	007810	500	118 억	533700	N	N	155	N	N
73	20241119	090228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8190	-50	5	-0.61	2506650	306	0.43	8190	8220	8190	10710	5770	8240	8191.67	2.26	-82	8633	8436	8233	8036	7833	8535	8135	118	2470	500	5930	10	1	23620751	1935	-6.12	0.52	12	0.00	-1338.00	15784.00	22550	20231214	-63.68	7950	20241115	3.02	22250	-63.19	20240215	7950	3.02	20241115	22550	-63.68	20231214	7950	3.02	20241115	3.47	N	007810	500	118 억	533700	N	N	155	N	N
74	20241118	160223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8240	70	2	0.86	592364870	71719	77.25	8030	8430	8030	10620	5720	8170	8259.53	2.28	-4438	8423	8296	8123	7996	7823	8360	8060	118	2450	500	5880	10	1	23620751	1946	-6.16	0.52	12	0.30	-1338.00	15784.00	22550	20231214	-63.46	7950	20241115	3.65	22250	-62.97	20240215	7950	3.65	20241115	22550	-63.46	20231214	7950	3.65	20241115	3.54	N	007810	500	118 억	537937	N	N	154	N	N
75	20241118	150223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8210	40	2	0.49	549317480	66485	71.61	8030	8430	8030	10620	5720	8170	8262.28	2.28	-6692	8423	8296	8123	7996	7823	8360	8060	118	2450	500	5880	10	1	23620751	1939	-6.14	0.52	12	0.28	-1338.00	15784.00	22550	20231214	-63.59	7950	20241115	3.27	22250	-63.10	20240215	7950	3.27	20241115	22550	-63.59	20231214	7950	3.27	20241115	3.54	N	007810	500	118 억	537937	N	N	149	N	N
76	20241118	140224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8240	70	2	0.86	420355910	50786	54.70	8030	8430	8030	10620	5720	8170	8277.00	2.28	1471	8423	8296	8123	7996	7823	8360	8060	118	2450	500	5880	10	1	23620751	1946	-6.16	0.52	12	0.22	-1338.00	15784.00	22550	20231214	-63.46	7950	20241115	3.65	22250	-62.97	20240215	7950	3.65	20241115	22550	-63.46	20231214	7950	3.65	20241115	3.54	N	007810	500	118 억	537937	N	N	149	N	N
77	20241118	130224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8270	100	2	1.22	335776420	40530	43.66	8030	8430	8030	10620	5720	8170	8284.64	2.28	1485	8423	8296	8123	7996	7823	8360	8060	118	2450	500	5880	10	1	23620751	1953	-6.18	0.52	12	0.17	-1338.00	15784.00	22550	20231214	-63.33	7950	20241115	4.03	22250	-62.83	20240215	7950	4.03	20241115	22550	-63.33	20231214	7950	4.03	20241115	3.54	N	007810	500	118 억	537937	N	N	149	N	N
78	20241118	120225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8290	120	2	1.47	278776350	33629	36.22	8030	8430	8030	10620	5720	8170	8289.76	2.28	7203	8423	8296	8123	7996	7823	8360	8060	118	2450	500	5880	10	1	23620751	1958	-6.20	0.53	12	0.14	-1338.00	15784.00	22550	20231214	-63.24	7950	20241115	4.28	22250	-62.74	20240215	7950	4.28	20241115	22550	-63.24	20231214	7950	4.28	20241115	3.54	N	007810	500	118 억	537937	N	N	149	N	N
79	20241118	110224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8310	140	2	1.71	244703380	29516	31.79	8030	8430	8030	10620	5720	8170	8290.53	2.28	7188	8423	8296	8123	7996	7823	8360	8060	118	2450	500	5880	10	1	23620751	1963	-6.21	0.53	12	0.12	-1338.00	15784.00	22550	20231214	-63.15	7950	20241115	4.53	22250	-62.65	20240215	7950	4.53	20241115	22550	-63.15	20231214	7950	4.53	20241115	3.54	N	007810	500	118 억	537937	N	N	149	N	N
80	20241118	100225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8350	180	2	2.20	178102460	21534	23.20	8030	8430	8030	10620	5720	8170	8270.76	2.28	5602	8423	8296	8123	7996	7823	8360	8060	118	2450	500	5880	10	1	23620751	1972	-6.24	0.53	12	0.09	-1338.00	15784.00	22550	20231214	-62.97	7950	20241115	5.03	22250	-62.47	20240215	7950	5.03	20241115	22550	-62.97	20231214	7950	5.03	20241115	3.54	N	007810	500	118 억	537937	N	N	149	N	N
81	20241118	090222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8110	-60	5	-0.73	31236600	3887	4.19	8030	8120	8030	10620	5720	8170	8036.17	2.28	1576	8423	8296	8123	7996	7823	8360	8060	118	2450	500	5880	10	1	23620751	1916	-6.06	0.51	12	0.02	-1338.00	15784.00	22550	20231214	-64.04	7950	20241115	2.01	22250	-63.55	20240215	7950	2.01	20241115	22550	-64.04	20231214	7950	2.01	20241115	3.54	N	007810	500	118 억	537937	N	N	149	N	N
82	20241115	160227	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8170	80	2	0.99	749411470	92434	79.89	8080	8250	7950	10510	5670	8090	8107.39	2.25	5999	8643	8366	8193	7916	7743	8280	7830	118	2420	500	5820	10	1	23620751	1930	-6.11	0.52	12	0.39	-1338.00	15784.00	22550	20231214	-63.77	7950	20241115	2.77	22250	-63.28	20240215	7950	2.77	20241115	22550	-63.77	20231214	7950	2.77	20241115	3.62	N	007810	500	118 억	531082	N	N	149	N	N
83	20241115	150232	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8200	110	2	1.36	690240030	85202	73.64	8080	8250	7950	10510	5670	8090	8101.22	2.25	6322	8643	8366	8193	7916	7743	8280	7830	118	2420	500	5820	10	1	23620751	1937	-6.13	0.52	12	0.36	-1338.00	15784.00	22550	20231214	-63.64	7950	20241115	3.14	22250	-63.15	20240215	7950	3.14	20241115	22550	-63.64	20231214	7950	3.14	20241115	3.62	N	007810	500	118 억	531082	N	N	309	N	N
84	20241115	140231	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8180	90	2	1.11	599388380	74103	64.05	8080	8250	7950	10510	5670	8090	8088.58	2.25	6537	8643	8366	8193	7916	7743	8280	7830	118	2420	500	5820	10	1	23620751	1932	-6.11	0.52	12	0.31	-1338.00	15784.00	22550	20231214	-63.73	7950	20241115	2.89	22250	-63.24	20240215	7950	2.89	20241115	22550	-63.73	20231214	7950	2.89	20241115	3.62	N	007810	500	118 억	531082	N	N	309	N	N
85	20241115	130230	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8190	100	2	1.24	561495250	69454	60.03	8080	8250	7950	10510	5670	8090	8084.42	2.25	8039	8643	8366	8193	7916	7743	8280	7830	118	2420	500	5820	10	1	23620751	1935	-6.12	0.52	12	0.29	-1338.00	15784.00	22550	20231214	-63.68	7950	20241115	3.02	22250	-63.19	20240215	7950	3.02	20241115	22550	-63.68	20231214	7950	3.02	20241115	3.62	N	007810	500	118 억	531082	N	N	309	N	N
86	20241115	120230	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8100	10	2	0.12	413501800	51382	44.41	8080	8170	7950	10510	5670	8090	8047.60	2.25	-1513	8643	8366	8193	7916	7743	8280	7830	118	2420	500	5820	10	1	23620751	1913	-6.05	0.51	12	0.22	-1338.00	15784.00	22550	20231214	-64.08	7950	20241115	1.89	22250	-63.60	20240215	7950	1.89	20241115	22550	-64.08	20231214	7950	1.89	20241115	3.62	N	007810	500	118 억	531082	N	N	309	N	N
87	20241115	110227	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8150	60	2	0.74	393099790	48863	42.23	8080	8170	7950	10510	5670	8090	8044.94	2.25	-1713	8643	8366	8193	7916	7743	8280	7830	118	2420	500	5820	10	1	23620751	1925	-6.09	0.52	12	0.21	-1338.00	15784.00	22550	20231214	-63.86	7950	20241115	2.52	22250	-63.37	20240215	7950	2.52	20241115	22550	-63.86	20231214	7950	2.52	20241115	3.62	N	007810	500	118 억	531082	N	N	309	N	N
88	20241115	100229	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8000	-90	5	-1.11	269302960	33458	28.92	8080	8170	7970	10510	5670	8090	8048.99	2.25	-844	8643	8366	8193	7916	7743	8280	7830	118	2420	500	5820	10	1	23620751	1890	-5.98	0.51	12	0.14	-1338.00	15784.00	22550	20231214	-64.52	7970	20241115	0.38	22250	-64.04	20240215	7970	0.38	20241115	22550	-64.52	20231214	7970	0.38	20241115	3.62	N	007810	500	118 억	531082	N	N	309	N	N
89	20241115	090259	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8090	0	3	0.00	101960360	12636	10.92	8080	8120	8020	10510	5670	8090	8069.04	2.25	114	8643	8366	8193	7916	7743	8280	7830	118	2420	500	5820	10	1	23620751	1911	-6.05	0.51	12	0.05	-1338.00	15784.00	22550	20231214	-64.12	8020	20241115	0.87	22250	-63.64	20240215	8020	0.87	20241115	22550	-64.12	20231214	8020	0.87	20241115	3.62	N	007810	500	118 억	531082	N	N	309	N	N
90	20241114	160225	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8160	-110	5	-1.33	794878630	96152	73.17	8280	8470	8120	10750	5790	8270	8266.89	2.27	-6270	8736	8502	8356	8122	7976	8430	8050	118	2480	500	5950	10	1	23620751	1927	-6.10	0.52	12	0.41	-1338.00	15784.00	22550	20231214	-63.81	8120	20241114	0.49	22250	-63.33	20240215	8120	0.49	20241114	22550	-63.81	20231214	8120	0.49	20241114	3.77	N	007810	500	118 억	536621	N	N	82	N	N
91	20241114	150226	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8180	-90	5	-1.09	683450720	82515	62.79	8280	8470	8150	10750	5790	8270	8282.75	2.27	-7054	8736	8502	8356	8122	7976	8430	8050	118	2480	500	5950	10	1	23620751	1932	-6.11	0.52	12	0.35	-1338.00	15784.00	22550	20231214	-63.73	8150	20241114	0.37	22250	-63.24	20240215	8150	0.37	20241114	22550	-63.73	20231214	8150	0.37	20241114	3.77	N	007810	500	118 억	536621	N	N	82	N	N
92	20241114	140225	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8230	-40	5	-0.48	548816190	66077	50.28	8280	8470	8200	10750	5790	8270	8305.73	2.27	262	8736	8502	8356	8122	7976	8430	8050	118	2480	500	5950	10	1	23620751	1944	-6.15	0.52	12	0.28	-1338.00	15784.00	22550	20231214	-63.50	8200	20241114	0.37	22250	-63.01	20240215	8200	0.37	20241114	22550	-63.50	20231214	8200	0.37	20241114	3.77	N	007810	500	118 억	536621	N	N	82	N	N
93	20241114	130225	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8270	0	3	0.00	463691450	55718	42.40	8280	8470	8200	10750	5790	8270	8322.16	2.27	1271	8736	8502	8356	8122	7976	8430	8050	118	2480	500	5950	10	1	23620751	1953	-6.18	0.52	12	0.24	-1338.00	15784.00	22550	20231214	-63.33	8200	20241114	0.85	22250	-62.83	20240215	8200	0.85	20241114	22550	-63.33	20231214	8200	0.85	20241114	3.77	N	007810	500	118 억	536621	N	N	82	N	N
94	20241114	120224	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8220	-50	5	-0.60	421624940	50614	38.52	8280	8470	8200	10750	5790	8270	8330.26	2.27	2176	8736	8502	8356	8122	7976	8430	8050	118	2480	500	5950	10	1	23620751	1942	-6.14	0.52	12	0.21	-1338.00	15784.00	22550	20231214	-63.55	8200	20241114	0.24	22250	-63.06	20240215	8200	0.24	20241114	22550	-63.55	20231214	8200	0.24	20241114	3.77	N	007810	500	118 억	536621	N	N	82	N	N
95	20241114	110227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8350	80	2	0.97	265169570	31702	24.12	8280	8470	8270	10750	5790	8270	8364.59	2.27	12312	8736	8502	8356	8122	7976	8430	8050	118	2480	500	5950	10	1	23620751	1972	-6.24	0.53	12	0.13	-1338.00	15784.00	22550	20231214	-62.97	8210	20241113	1.71	22250	-62.47	20240215	8210	1.71	20241113	22550	-62.97	20231214	8210	1.71	20241113	3.77	N	007810	500	118 억	536621	N	N	82	N	N
96	20241114	100232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8380	110	2	1.33	44373870	5335	4.06	8280	8450	8280	10750	5790	8270	8317.95	2.27	1996	8736	8502	8356	8122	7976	8430	8050	118	2480	500	5950	10	1	23620751	1979	-6.26	0.53	12	0.02	-1338.00	15784.00	22550	20231214	-62.84	8210	20241113	2.07	22250	-62.34	20240215	8210	2.07	20241113	22550	-62.84	20231214	8210	2.07	20241113	3.77	N	007810	500	118 억	536621	N	N	82	N	N
97	20241114	090223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8270	0	3	0.00	0	0	0.00	0	0	0	10750	5790	8270	0.00	2.27	0	8736	8502	8356	8122	7976	8430	8050	118	2480	500	5950	10	1	23620751	1953	-6.18	0.52	12	0.00	-1338.00	15784.00	22550	20231214	-63.33	8210	20241113	0.73	22250	-62.83	20240215	8210	0.73	20241113	22550	-63.33	20231214	8210	0.73	20241113	3.77	N	007810	500	118 억	536621	N	N	82	N	N
98	20241112	160221	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8590	-610	5	-6.63	1654784770	188861	116.85	9070	9200	8590	11960	6440	9200	8762.53	2.00	35184	10186	9692	9396	8902	8606	9545	8755	118	2760	500	6620	10	1	23620751	2029	-6.42	0.54	12	0.80	-1338.00	15784.00	22550	20231214	-61.91	8590	20241112	0.00	22250	-61.39	20240215	8590	0.00	20241112	22550	-61.91	20231214	8590	0.00	20241112	3.83	N	007810	500	118 억	472422	N	N	39	N	N
99	20241112	150223	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8660	-540	5	-5.87	1433431870	163167	100.96	9070	9200	8630	11960	6440	9200	8785.06	2.00	28447	10186	9692	9396	8902	8606	9545	8755	118	2760	500	6620	10	1	23620751	2046	-6.47	0.55	12	0.69	-1338.00	15784.00	22550	20231214	-61.60	8630	20241112	0.35	22250	-61.08	20240215	8630	0.35	20241112	22550	-61.60	20231214	8630	0.35	20241112	3.83	N	007810	500	118 억	472422	N	N	143	N	N
100	20241112	140224	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8720	-480	5	-5.22	1101543150	124924	77.29	9070	9200	8630	11960	6440	9200	8817.71	2.00	17138	10186	9692	9396	8902	8606	9545	8755	118	2760	500	6620	10	1	23620751	2060	-6.52	0.55	12	0.53	-1338.00	15784.00	22550	20231214	-61.33	8630	20241112	1.04	22250	-60.81	20240215	8630	1.04	20241112	22550	-61.33	20231214	8630	1.04	20241112	3.83	N	007810	500	118 억	472422	N	N	143	N	N
101	20241112	130221	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8770	-430	5	-4.67	1052475180	119290	73.81	9070	9200	8630	11960	6440	9200	8822.83	2.00	16362	10186	9692	9396	8902	8606	9545	8755	118	2760	500	6620	10	1	23620751	2072	-6.55	0.56	12	0.51	-1338.00	15784.00	22550	20231214	-61.11	8630	20241112	1.62	22250	-60.58	20240215	8630	1.62	20241112	22550	-61.11	20231214	8630	1.62	20241112	3.83	N	007810	500	118 억	472422	N	N	143	N	N
102	20241112	120222	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8760	-440	5	-4.78	902823410	102138	63.20	9070	9200	8630	11960	6440	9200	8839.25	2.00	14386	10186	9692	9396	8902	8606	9545	8755	118	2760	500	6620	10	1	23620751	2069	-6.55	0.55	12	0.43	-1338.00	15784.00	22550	20231214	-61.15	8630	20241112	1.51	22250	-60.63	20240215	8630	1.51	20241112	22550	-61.15	20231214	8630	1.51	20241112	3.83	N	007810	500	118 억	472422	N	N	143	N	N
103	20241112	110221	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8830	-370	5	-4.02	729426220	82432	51.00	9070	9200	8630	11960	6440	9200	8848.82	2.00	11676	10186	9692	9396	8902	8606	9545	8755	118	2760	500	6620	10	1	23620751	2086	-6.60	0.56	12	0.35	-1338.00	15784.00	22550	20231214	-60.84	8630	20241112	2.32	22250	-60.31	20240215	8630	2.32	20241112	22550	-60.84	20231214	8630	2.32	20241112	3.83	N	007810	500	118 억	472422	N	N	143	N	N
104	20241112	100222	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8800	-400	5	-4.35	565612380	63944	39.56	9070	9200	8630	11960	6440	9200	8845.43	2.00	6765	10186	9692	9396	8902	8606	9545	8755	118	2760	500	6620	10	1	23620751	2079	-6.58	0.56	12	0.27	-1338.00	15784.00	22550	20231214	-60.98	8630	20241112	1.97	22250	-60.45	20240215	8630	1.97	20241112	22550	-60.98	20231214	8630	1.97	20241112	3.83	N	007810	500	118 억	472422	N	N	143	N	N
105	20241112	090221	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9080	-120	5	-1.30	27156520	2992	1.85	9070	9200	9070	11960	6440	9200	9076.38	2.00	640	10186	9692	9396	8902	8606	9545	8755	118	2760	500	6620	10	1	23620751	2145	-6.79	0.58	12	0.01	-1338.00	15784.00	22550	20231214	-59.73	9070	20241112	0.11	22250	-59.19	20240215	9070	0.11	20241112	22550	-59.73	20231214	9070	0.11	20241112	3.83	N	007810	500	118 억	472422	N	N	143	N	N
106	20241111	160219	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9200	-690	5	-6.98	1506055470	161106	340.35	9850	9890	9100	12850	6930	9890	9348.36	2.11	-25496	10203	10046	9933	9776	9663	10125	9855	118	2960	500	7120	10	1	23620751	2173	-6.88	0.58	12	0.68	-1338.00	15784.00	22550	20231214	-59.20	9100	20241111	1.10	22250	-58.65	20240215	9100	1.10	20241111	22550	-59.20	20231214	9100	1.10	20241111	3.86	N	007810	500	118 억	498025	N	N	143	N	N
107	20241111	150226	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9160	-730	5	-7.38	1456783590	155750	329.04	9850	9890	9100	12850	6930	9890	9353.35	2.11	-23922	10203	10046	9933	9776	9663	10125	9855	118	2960	500	7120	10	1	23620751	2164	-6.85	0.58	12	0.66	-1338.00	15784.00	22550	20231214	-59.38	9100	20241111	0.66	22250	-58.83	20240215	9100	0.66	20241111	22550	-59.38	20231214	9100	0.66	20241111	3.86	N	007810	500	118 억	498025	N	N	268	N	N
108	20241111	140222	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9200	-690	5	-6.98	1342250140	143289	302.71	9850	9890	9100	12850	6930	9890	9367.43	2.11	-23912	10203	10046	9933	9776	9663	10125	9855	118	2960	500	7120	10	1	23620751	2173	-6.88	0.58	12	0.61	-1338.00	15784.00	22550	20231214	-59.20	9100	20241111	1.10	22250	-58.65	20240215	9100	1.10	20241111	22550	-59.20	20231214	9100	1.10	20241111	3.86	N	007810	500	118 억	498025	N	N	268	N	N
109	20241111	130221	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9180	-710	5	-7.18	1254965040	133791	282.65	9850	9890	9100	12850	6930	9890	9380.04	2.11	-23470	10203	10046	9933	9776	9663	10125	9855	118	2960	500	7120	10	1	23620751	2168	-6.86	0.58	12	0.57	-1338.00	15784.00	22550	20231214	-59.29	9100	20241111	0.88	22250	-58.74	20240215	9100	0.88	20241111	22550	-59.29	20231214	9100	0.88	20241111	3.86	N	007810	500	118 억	498025	N	N	268	N	N
110	20241111	120221	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9230	-660	5	-6.67	1067067120	113271	239.30	9850	9890	9210	12850	6930	9890	9420.48	2.11	-22575	10203	10046	9933	9776	9663	10125	9855	118	2960	500	7120	10	1	23620751	2180	-6.90	0.58	12	0.48	-1338.00	15784.00	22550	20231214	-59.07	9210	20241111	0.22	22250	-58.52	20240215	9210	0.22	20241111	22550	-59.07	20231214	9210	0.22	20241111	3.86	N	007810	500	118 억	498025	N	N	268	N	N
111	20241111	110221	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9330	-560	5	-5.66	540333080	56410	119.17	9850	9890	9330	12850	6930	9890	9578.68	2.11	-16067	10203	10046	9933	9776	9663	10125	9855	118	2960	500	7120	10	1	23620751	2204	-6.97	0.59	12	0.24	-1338.00	15784.00	22550	20231214	-58.63	9330	20241111	0.00	22250	-58.07	20240215	9330	0.00	20241111	22550	-58.63	20231214	9330	0.00	20241111	3.86	N	007810	500	118 억	498025	N	N	268	N	N
112	20241111	100219	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9490	-400	5	-4.04	390542490	40472	85.50	9850	9890	9450	12850	6930	9890	9649.70	2.11	-15539	10203	10046	9933	9776	9663	10125	9855	118	2960	500	7120	10	1	23620751	2242	-7.09	0.60	12	0.17	-1338.00	15784.00	22550	20231214	-57.92	9450	20241111	0.42	22250	-57.35	20240215	9450	0.42	20241111	22550	-57.92	20231214	9450	0.42	20241111	3.86	N	007810	500	118 억	498025	N	N	268	N	N
113	20241111	090220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9780	-110	5	-1.11	44543640	4533	9.58	9850	9890	9780	12850	6930	9890	9826.53	2.11	-3304	10203	10046	9933	9776	9663	10125	9855	118	2960	500	7120	10	1	23620751	2310	-7.31	0.62	12	0.02	-1338.00	15784.00	22550	20231214	-56.63	9750	20241031	0.31	22250	-56.04	20240215	9750	0.31	20241031	22550	-56.63	20231214	9750	0.31	20241031	3.86	N	007810	500	118 억	498025	N	N	268	N	N
114	20241108	160217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9890	40	2	0.41	464556540	46789	81.49	9820	10090	9820	12800	6900	9850	9928.88	2.09	5000	10110	9980	9880	9750	9650	9930	9700	118	2950	500	7090	10	1	23620751	2336	-7.39	0.63	12	0.20	-1338.00	15784.00	22550	20231214	-56.14	9750	20241031	1.44	22250	-55.55	20240215	9750	1.44	20241031	22550	-56.14	20231214	9750	1.44	20241031	3.87	N	007810	500	118 억	493630	N	N	268	N	N
115	20241108	150222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9870	20	2	0.20	411142890	41379	72.06	9820	10090	9820	12800	6900	9850	9936.03	2.09	6009	10110	9980	9880	9750	9650	9930	9700	118	2950	500	7090	10	1	23620751	2331	-7.38	0.63	12	0.18	-1338.00	15784.00	22550	20231214	-56.23	9750	20241031	1.23	22250	-55.64	20240215	9750	1.23	20241031	22550	-56.23	20231214	9750	1.23	20241031	3.87	N	007810	500	118 억	493630	N	N	588	N	N
116	20241108	140219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9870	20	2	0.20	329980950	33140	57.72	9820	10090	9820	12800	6900	9850	9957.18	2.09	6386	10110	9980	9880	9750	9650	9930	9700	118	2950	500	7090	10	1	23620751	2331	-7.38	0.63	12	0.14	-1338.00	15784.00	22550	20231214	-56.23	9750	20241031	1.23	22250	-55.64	20240215	9750	1.23	20241031	22550	-56.23	20231214	9750	1.23	20241031	3.87	N	007810	500	118 억	493630	N	N	588	N	N
117	20241108	130221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9930	80	2	0.81	259570180	26021	45.32	9820	10090	9820	12800	6900	9850	9975.41	2.09	10691	10110	9980	9880	9750	9650	9930	9700	118	2950	500	7090	10	1	23620751	2346	-7.42	0.63	12	0.11	-1338.00	15784.00	22550	20231214	-55.96	9750	20241031	1.85	22250	-55.37	20240215	9750	1.85	20241031	22550	-55.96	20231214	9750	1.85	20241031	3.87	N	007810	500	118 억	493630	N	N	588	N	N
118	20241108	120221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9980	130	2	1.32	233338800	23383	40.72	9820	10090	9820	12800	6900	9850	9978.99	2.09	10026	10110	9980	9880	9750	9650	9930	9700	118	2950	500	7090	10	1	23620751	2357	-7.46	0.63	12	0.10	-1338.00	15784.00	22550	20231214	-55.74	9750	20241031	2.36	22250	-55.15	20240215	9750	2.36	20241031	22550	-55.74	20231214	9750	2.36	20241031	3.87	N	007810	500	118 억	493630	N	N	588	N	N
119	20241108	110222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10000	150	2	1.52	192261130	19268	33.56	9820	10090	9820	12800	6900	9850	9978.26	2.09	10866	10110	9980	9880	9750	9650	9930	9700	118	2950	500	7090	10	1	23620751	2362	-7.47	0.63	12	0.08	-1338.00	15784.00	22550	20231214	-55.65	9750	20241031	2.56	22250	-55.06	20240215	9750	2.56	20241031	22550	-55.65	20231214	9750	2.56	20241031	3.87	N	007810	500	118 억	493630	N	N	588	N	N
120	20241108	100222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9960	110	2	1.12	152730150	15295	26.64	9820	10090	9820	12800	6900	9850	9985.63	2.09	10414	10110	9980	9880	9750	9650	9930	9700	118	2950	500	7090	10	1	23620751	2353	-7.44	0.63	12	0.06	-1338.00	15784.00	22550	20231214	-55.83	9750	20241031	2.15	22250	-55.24	20240215	9750	2.15	20241031	22550	-55.83	20231214	9750	2.15	20241031	3.87	N	007810	500	118 억	493630	N	N	588	N	N
121	20241108	090219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9940	90	2	0.91	11157280	1136	1.98	9820	9940	9820	12800	6900	9850	9821.55	2.09	212	10110	9980	9880	9750	9650	9930	9700	118	2950	500	7090	10	1	23620751	2348	-7.43	0.63	12	0.00	-1338.00	15784.00	22550	20231214	-55.92	9750	20241031	1.95	22250	-55.33	20240215	9750	1.95	20241031	22550	-55.92	20231214	9750	1.95	20241031	3.87	N	007810	500	118 억	493630	N	N	588	N	N
122	20241107	160219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9850	-130	5	-1.30	556694810	56337	84.91	9970	10010	9780	12970	6990	9980	9881.52	2.12	-7927	10386	10182	10066	9862	9746	10125	9805	118	2990	500	7180	10	1	23620751	2327	-7.36	0.62	12	0.24	-1338.00	15784.00	22550	20231214	-56.32	9750	20241031	1.03	22250	-55.73	20240215	9750	1.03	20241031	22550	-56.32	20231214	9750	1.03	20241031	3.92	N	007810	500	118 억	501560	N	N	588	N	N
123	20241107	150219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9900	-80	5	-0.80	480304540	48591	73.24	9970	10010	9780	12970	6990	9980	9884.64	2.12	-8886	10386	10182	10066	9862	9746	10125	9805	118	2990	500	7180	10	1	23620751	2338	-7.40	0.63	12	0.21	-1338.00	15784.00	22550	20231214	-56.10	9750	20241031	1.54	22250	-55.51	20240215	9750	1.54	20241031	22550	-56.10	20231214	9750	1.54	20241031	3.92	N	007810	500	118 억	501560	N	N	345	N	N
124	20241107	140222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9890	-90	5	-0.90	439029330	44417	66.94	9970	10010	9780	12970	6990	9980	9884.26	2.12	-8012	10386	10182	10066	9862	9746	10125	9805	118	2990	500	7180	10	1	23620751	2336	-7.39	0.63	12	0.19	-1338.00	15784.00	22550	20231214	-56.14	9750	20241031	1.44	22250	-55.55	20240215	9750	1.44	20241031	22550	-56.14	20231214	9750	1.44	20241031	3.92	N	007810	500	118 억	501560	N	N	345	N	N
125	20241107	130221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9950	-30	5	-0.30	410003760	41488	62.53	9970	10010	9780	12970	6990	9980	9882.47	2.12	-7894	10386	10182	10066	9862	9746	10125	9805	118	2990	500	7180	10	1	23620751	2350	-7.44	0.63	12	0.18	-1338.00	15784.00	22550	20231214	-55.88	9750	20241031	2.05	22250	-55.28	20240215	9750	2.05	20241031	22550	-55.88	20231214	9750	2.05	20241031	3.92	N	007810	500	118 억	501560	N	N	345	N	N
126	20241107	120221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9950	-30	5	-0.30	371219080	37594	56.66	9970	10010	9780	12970	6990	9980	9874.42	2.12	-9534	10386	10182	10066	9862	9746	10125	9805	118	2990	500	7180	10	1	23620751	2350	-7.44	0.63	12	0.16	-1338.00	15784.00	22550	20231214	-55.88	9750	20241031	2.05	22250	-55.28	20240215	9750	2.05	20241031	22550	-55.88	20231214	9750	2.05	20241031	3.92	N	007810	500	118 억	501560	N	N	345	N	N
127	20241107	110220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9820	-160	5	-1.60	332050450	33633	50.69	9970	10010	9780	12970	6990	9980	9872.76	2.12	-10712	10386	10182	10066	9862	9746	10125	9805	118	2990	500	7180	10	1	23620751	2320	-7.34	0.62	12	0.14	-1338.00	15784.00	22550	20231214	-56.45	9750	20241031	0.72	22250	-55.87	20240215	9750	0.72	20241031	22550	-56.45	20231214	9750	0.72	20241031	3.92	N	007810	500	118 억	501560	N	N	345	N	N
128	20241107	100219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9850	-130	5	-1.30	229550770	23193	34.96	9970	10010	9810	12970	6990	9980	9897.42	2.12	-12837	10386	10182	10066	9862	9746	10125	9805	118	2990	500	7180	10	1	23620751	2327	-7.36	0.62	12	0.10	-1338.00	15784.00	22550	20231214	-56.32	9750	20241031	1.03	22250	-55.73	20240215	9750	1.03	20241031	22550	-56.32	20231214	9750	1.03	20241031	3.92	N	007810	500	118 억	501560	N	N	345	N	N
129	20241107	090220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9970	-10	5	-0.10	149550	15	0.02	9970	9970	9970	12970	6990	9980	9970.00	2.12	0	10386	10182	10066	9862	9746	10125	9805	118	2990	500	7180	10	1	23620751	2355	-7.45	0.63	12	0.00	-1338.00	15784.00	22550	20231214	-55.79	9750	20241031	2.26	22250	-55.19	20240215	9750	2.26	20241031	22550	-55.79	20231214	9750	2.26	20241031	3.92	N	007810	500	118 억	501560	N	N	345	N	N
130	20241106	160220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9980	-140	5	-1.38	664385190	65706	127.74	10220	10270	9950	13150	7090	10120	10111.53	2.08	9372	10286	10202	10056	9972	9826	10245	10015	118	3030	500	7280	10	1	23620751	2357	-7.46	0.63	12	0.28	-1338.00	15784.00	22550	20231214	-55.74	9750	20241031	2.36	22250	-55.15	20240215	9750	2.36	20241031	22550	-55.74	20231214	9750	2.36	20241031	3.96	N	007810	500	118 억	492206	N	N	345	N	N
131	20241106	150227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9990	-130	5	-1.28	622562210	61516	119.59	10220	10270	9950	13150	7090	10120	10120.33	2.08	8622	10286	10202	10056	9972	9826	10245	10015	118	3030	500	7280	10	1	23620751	2360	-7.47	0.63	12	0.26	-1338.00	15784.00	22550	20231214	-55.70	9750	20241031	2.46	22250	-55.10	20240215	9750	2.46	20241031	22550	-55.70	20231214	9750	2.46	20241031	3.96	N	007810	500	118 억	492206	N	N	179	N	N
132	20241106	140225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9980	-140	5	-1.38	548814260	54134	105.24	10220	10270	9950	13150	7090	10120	10138.08	2.08	3647	10286	10202	10056	9972	9826	10245	10015	118	3030	500	7280	10	1	23620751	2357	-7.46	0.63	12	0.23	-1338.00	15784.00	22550	20231214	-55.74	9750	20241031	2.36	22250	-55.15	20240215	9750	2.36	20241031	22550	-55.74	20231214	9750	2.36	20241031	3.96	N	007810	500	118 억	492206	N	N	179	N	N
133	20241106	130225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9990	-130	5	-1.28	457269510	44968	87.42	10220	10270	9990	13150	7090	10120	10168.80	2.08	2001	10286	10202	10056	9972	9826	10245	10015	118	3030	500	7280	10	1	23620751	2360	-7.47	0.63	12	0.19	-1338.00	15784.00	22550	20231214	-55.70	9750	20241031	2.46	22250	-55.10	20240215	9750	2.46	20241031	22550	-55.70	20231214	9750	2.46	20241031	3.96	N	007810	500	118 억	492206	N	N	179	N	N
134	20241106	120220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10140	20	2	0.20	350334570	34309	66.70	10220	10270	10140	13150	7090	10120	10211.21	2.08	4711	10286	10202	10056	9972	9826	10245	10015	118	3030	500	7280	10	1	23620751	2395	-7.58	0.64	12	0.15	-1338.00	15784.00	22550	20231214	-55.03	9750	20241031	4.00	22250	-54.43	20240215	9750	4.00	20241031	22550	-55.03	20231214	9750	4.00	20241031	3.96	N	007810	500	118 억	492206	N	N	179	N	N
135	20241106	110222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10220	100	2	0.99	288808940	28269	54.96	10220	10270	10150	13150	7090	10120	10216.52	2.08	5201	10286	10202	10056	9972	9826	10245	10015	118	3030	500	7280	10	1	23620751	2414	-7.64	0.65	12	0.12	-1338.00	15784.00	22550	20231214	-54.68	9750	20241031	4.82	22250	-54.07	20240215	9750	4.82	20241031	22550	-54.68	20231214	9750	4.82	20241031	3.96	N	007810	500	118 억	492206	N	N	179	N	N
136	20241106	100222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10210	90	2	0.89	240819490	23568	45.82	10220	10270	10150	13150	7090	10120	10218.15	2.08	2999	10286	10202	10056	9972	9826	10245	10015	118	3030	500	7280	10	1	23620751	2412	-7.63	0.65	12	0.10	-1338.00	15784.00	22550	20231214	-54.72	9750	20241031	4.72	22250	-54.11	20240215	9750	4.72	20241031	22550	-54.72	20231214	9750	4.72	20241031	3.96	N	007810	500	118 억	492206	N	N	179	N	N
137	20241106	090221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10160	40	2	0.40	28637620	2805	5.45	10220	10230	10150	13150	7090	10120	10210.13	2.08	-1462	10286	10202	10056	9972	9826	10245	10015	118	3030	500	7280	10	1	23620751	2400	-7.59	0.64	12	0.01	-1338.00	15784.00	22550	20231214	-54.94	9750	20241031	4.21	22250	-54.34	20240215	9750	4.21	20241031	22550	-54.94	20231214	9750	4.21	20241031	3.96	N	007810	500	118 억	492206	N	N	179	N	N
138	20241105	160218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10120	150	2	1.50	516600140	51413	106.55	9920	10140	9910	12960	6980	9970	10047.41	2.04	10078	10183	10076	9943	9836	9703	10130	9890	118	2990	500	7170	10	1	23620751	2390	-7.56	0.64	12	0.22	-1338.00	15784.00	22550	20231214	-55.12	9750	20241031	3.79	22250	-54.52	20240215	9750	3.79	20241031	22550	-55.12	20231214	9750	3.79	20241031	3.92	N	007810	500	118 억	481578	N	N	179	N	N
139	20241105	150221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10120	150	2	1.50	461040780	45915	95.15	9920	10140	9910	12960	6980	9970	10041.18	2.04	9525	10183	10076	9943	9836	9703	10130	9890	118	2990	500	7170	10	1	23620751	2390	-7.56	0.64	12	0.19	-1338.00	15784.00	22550	20231214	-55.12	9750	20241031	3.79	22250	-54.52	20240215	9750	3.79	20241031	22550	-55.12	20231214	9750	3.79	20241031	3.92	N	007810	500	118 억	481578	N	N	59	N	N
140	20241105	140219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10100	130	2	1.30	404480510	40321	83.56	9920	10140	9910	12960	6980	9970	10031.51	2.04	8207	10183	10076	9943	9836	9703	10130	9890	118	2990	500	7170	10	1	23620751	2386	-7.55	0.64	12	0.17	-1338.00	15784.00	22550	20231214	-55.21	9750	20241031	3.59	22250	-54.61	20240215	9750	3.59	20241031	22550	-55.21	20231214	9750	3.59	20241031	3.92	N	007810	500	118 억	481578	N	N	59	N	N
141	20241105	130219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10070	100	2	1.00	363840390	36296	75.22	9920	10110	9910	12960	6980	9970	10024.26	2.04	7833	10183	10076	9943	9836	9703	10130	9890	118	2990	500	7170	10	1	23620751	2379	-7.53	0.64	12	0.15	-1338.00	15784.00	22550	20231214	-55.34	9750	20241031	3.28	22250	-54.74	20240215	9750	3.28	20241031	22550	-55.34	20231214	9750	3.28	20241031	3.92	N	007810	500	118 억	481578	N	N	59	N	N
142	20241105	120219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10060	90	2	0.90	282686310	28256	58.56	9920	10080	9910	12960	6980	9970	10004.47	2.04	6780	10183	10076	9943	9836	9703	10130	9890	118	2990	500	7170	10	1	23620751	2376	-7.52	0.64	12	0.12	-1338.00	15784.00	22550	20231214	-55.39	9750	20241031	3.18	22250	-54.79	20240215	9750	3.18	20241031	22550	-55.39	20231214	9750	3.18	20241031	3.92	N	007810	500	118 억	481578	N	N	59	N	N
143	20241105	110215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10020	50	2	0.50	147806630	14812	30.70	9920	10070	9910	12960	6980	9970	9978.84	2.04	1817	10183	10076	9943	9836	9703	10130	9890	118	2990	500	7170	10	1	23620751	2367	-7.49	0.63	12	0.06	-1338.00	15784.00	22550	20231214	-55.57	9750	20241031	2.77	22250	-54.97	20240215	9750	2.77	20241031	22550	-55.57	20231214	9750	2.77	20241031	3.92	N	007810	500	118 억	481578	N	N	59	N	N
144	20241105	100217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9950	-20	5	-0.20	94655940	9481	19.65	9920	10070	9910	12960	6980	9970	9983.75	2.04	2313	10183	10076	9943	9836	9703	10130	9890	118	2990	500	7170	10	1	23620751	2350	-7.44	0.63	12	0.04	-1338.00	15784.00	22550	20231214	-55.88	9750	20241031	2.05	22250	-55.28	20240215	9750	2.05	20241031	22550	-55.88	20231214	9750	2.05	20241031	3.92	N	007810	500	118 억	481578	N	N	59	N	N
145	20241105	090216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9910	-60	5	-0.60	7536900	760	1.58	9920	9960	9910	12960	6980	9970	9916.97	2.04	58	10183	10076	9943	9836	9703	10130	9890	118	2990	500	7170	10	1	23620751	2341	-7.41	0.63	12	0.00	-1338.00	15784.00	22550	20231214	-56.05	9750	20241031	1.64	22250	-55.46	20240215	9750	1.64	20241031	22550	-56.05	20231214	9750	1.64	20241031	3.92	N	007810	500	118 억	481578	N	N	59	N	N
146	20241104	160216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9970	160	2	1.63	477608670	48002	56.74	9840	10050	9810	12750	6870	9810	9949.75	1.96	15888	10076	9942	9876	9742	9676	9910	9710	118	2940	500	7060	10	1	23620751	2355	-7.45	0.63	12	0.20	-1338.00	15784.00	22550	20231214	-55.79	9750	20241031	2.26	22250	-55.19	20240215	9750	2.26	20241031	22550	-55.79	20231214	9750	2.26	20241031	4.05	N	007810	500	118 억	463954	N	N	59	N	N
147	20241104	150220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9960	150	2	1.53	450595700	45292	53.53	9840	10050	9810	12750	6870	9810	9948.68	1.96	14563	10076	9942	9876	9742	9676	9910	9710	118	2940	500	7060	10	1	23620751	2353	-7.44	0.63	12	0.19	-1338.00	15784.00	22550	20231214	-55.83	9750	20241031	2.15	22250	-55.24	20240215	9750	2.15	20241031	22550	-55.83	20231214	9750	2.15	20241031	4.05	N	007810	500	118 억	463954	N	N	69	N	N
148	20241104	140217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9990	180	2	1.83	398255340	40039	47.33	9840	10050	9810	12750	6870	9810	9946.69	1.96	12633	10076	9942	9876	9742	9676	9910	9710	118	2940	500	7060	10	1	23620751	2360	-7.47	0.63	12	0.17	-1338.00	15784.00	22550	20231214	-55.70	9750	20241031	2.46	22250	-55.10	20240215	9750	2.46	20241031	22550	-55.70	20231214	9750	2.46	20241031	4.05	N	007810	500	118 억	463954	N	N	69	N	N
149	20241104	130158	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10000	190	2	1.94	368821140	37094	43.84	9840	10050	9810	12750	6870	9810	9942.88	1.96	10810	10076	9942	9876	9742	9676	9910	9710	118	2940	500	7060	10	1	23620751	2362	-7.47	0.63	12	0.16	-1338.00	15784.00	22550	20231214	-55.65	9750	20241031	2.56	22250	-55.06	20240215	9750	2.56	20241031	22550	-55.65	20231214	9750	2.56	20241031	4.05	N	007810	500	118 억	463954	N	N	69	N	N
150	20241104	120215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10000	190	2	1.94	326730670	32875	38.86	9840	10050	9810	12750	6870	9810	9938.58	1.96	8327	10076	9942	9876	9742	9676	9910	9710	118	2940	500	7060	10	1	23620751	2362	-7.47	0.63	12	0.14	-1338.00	15784.00	22550	20231214	-55.65	9750	20241031	2.56	22250	-55.06	20240215	9750	2.56	20241031	22550	-55.65	20231214	9750	2.56	20241031	4.05	N	007810	500	118 억	463954	N	N	69	N	N
151	20241104	110214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10010	200	2	2.04	275279600	27739	32.79	9840	10040	9810	12750	6870	9810	9923.92	1.96	5842	10076	9942	9876	9742	9676	9910	9710	118	2940	500	7060	10	1	23620751	2364	-7.48	0.63	12	0.12	-1338.00	15784.00	22550	20231214	-55.61	9750	20241031	2.67	22250	-55.01	20240215	9750	2.67	20241031	22550	-55.61	20231214	9750	2.67	20241031	4.05	N	007810	500	118 억	463954	N	N	69	N	N
152	20241104	100213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9940	130	2	1.33	202524590	20455	24.18	9840	9970	9810	12750	6870	9810	9900.98	1.96	4264	10076	9942	9876	9742	9676	9910	9710	118	2940	500	7060	10	1	23620751	2348	-7.43	0.63	12	0.09	-1338.00	15784.00	22550	20231214	-55.92	9750	20241031	1.95	22250	-55.33	20240215	9750	1.95	20241031	22550	-55.92	20231214	9750	1.95	20241031	4.05	N	007810	500	118 억	463954	N	N	69	N	N
153	20241104	090213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9850	40	2	0.41	3198510	325	0.38	9840	9910	9840	12750	6870	9810	9841.57	1.96	58	10076	9942	9876	9742	9676	9910	9710	118	2940	500	7060	10	1	23620751	2327	-7.36	0.62	12	0.00	-1338.00	15784.00	22550	20231214	-56.32	9750	20241031	1.03	22250	-55.73	20240215	9750	1.03	20241031	22550	-56.32	20231214	9750	1.03	20241031	4.05	N	007810	500	118 억	463954	N	N	69	N	N
154	20241101	160208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9810	-310	5	-3.06	834673760	84476	64.92	9920	10010	9810	13150	7090	10120	9881.12	2.03	-13083	10513	10316	10033	9836	9553	10415	9935	118	3030	500	7280	10	1	23620751	2317	-7.33	0.62	12	0.36	-1338.00	15784.00	22550	20231214	-56.50	9750	20241031	0.62	22250	-55.91	20240215	9750	0.62	20241031	22550	-56.50	20231214	9750	0.62	20241031	3.98	N	007810	500	118 억	479154	N	N	69	N	N
155	20241101	150214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9840	-280	5	-2.77	721367580	72937	56.06	9920	10010	9820	13150	7090	10120	9890.28	2.03	-8878	10513	10316	10033	9836	9553	10415	9935	118	3030	500	7280	10	1	23620751	2324	-7.35	0.62	12	0.31	-1338.00	15784.00	22550	20231214	-56.36	9750	20241031	0.92	22250	-55.78	20240215	9750	0.92	20241031	22550	-56.36	20231214	9750	0.92	20241031	3.98	N	007810	500	118 억	479154	N	N	95	N	N
156	20241101	140210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9850	-270	5	-2.67	645558860	65241	50.14	9920	10010	9830	13150	7090	10120	9894.99	2.03	-6735	10513	10316	10033	9836	9553	10415	9935	118	3030	500	7280	10	1	23620751	2327	-7.36	0.62	12	0.28	-1338.00	15784.00	22550	20231214	-56.32	9750	20241031	1.03	22250	-55.73	20240215	9750	1.03	20241031	22550	-56.32	20231214	9750	1.03	20241031	3.98	N	007810	500	118 억	479154	N	N	95	N	N
157	20241101	130224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9930	-190	5	-1.88	415950500	41958	32.25	9920	10010	9850	13150	7090	10120	9913.50	2.03	-9873	10513	10316	10033	9836	9553	10415	9935	118	3030	500	7280	10	1	23620751	2346	-7.42	0.63	12	0.18	-1338.00	15784.00	22550	20231214	-55.96	9750	20241031	1.85	22250	-55.37	20240215	9750	1.85	20241031	22550	-55.96	20231214	9750	1.85	20241031	3.98	N	007810	500	118 억	479154	N	N	95	N	N
158	20241101	120225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9940	-180	5	-1.78	388096870	39155	30.09	9920	10010	9850	13150	7090	10120	9911.81	2.03	-9219	10513	10316	10033	9836	9553	10415	9935	118	3030	500	7280	10	1	23620751	2348	-7.43	0.63	12	0.17	-1338.00	15784.00	22550	20231214	-55.92	9750	20241031	1.95	22250	-55.33	20240215	9750	1.95	20241031	22550	-55.92	20231214	9750	1.95	20241031	3.98	N	007810	500	118 억	479154	N	N	95	N	N
159	20241101	110224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9900	-220	5	-2.17	348285280	35137	27.00	9920	10010	9850	13150	7090	10120	9912.21	2.03	-7354	10513	10316	10033	9836	9553	10415	9935	118	3030	500	7280	10	1	23620751	2338	-7.40	0.63	12	0.15	-1338.00	15784.00	22550	20231214	-56.10	9750	20241031	1.54	22250	-55.51	20240215	9750	1.54	20241031	22550	-56.10	20231214	9750	1.54	20241031	3.98	N	007810	500	118 억	479154	N	N	95	N	N
160	20241101	100224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9860	-260	5	-2.57	299226840	30183	23.20	9920	10010	9850	13150	7090	10120	9913.75	2.03	-6751	10513	10316	10033	9836	9553	10415	9935	118	3030	500	7280	10	1	23620751	2329	-7.37	0.62	12	0.13	-1338.00	15784.00	22550	20231214	-56.27	9750	20241031	1.13	22250	-55.69	20240215	9750	1.13	20241031	22550	-56.27	20231214	9750	1.13	20241031	3.98	N	007810	500	118 억	479154	N	N	95	N	N
161	20241101	090224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9920	-200	5	-1.98	20486750	2065	1.59	9920	9930	9920	13150	7090	10120	9920.94	2.03	428	10513	10316	10033	9836	9553	10415	9935	118	3030	500	7280	10	1	23620751	2343	-7.41	0.63	12	0.01	-1338.00	15784.00	22550	20231214	-56.01	9750	20241031	1.74	22250	-55.42	20240215	9750	1.74	20241031	22550	-56.01	20231214	9750	1.74	20241031	3.98	N	007810	500	118 억	479154	N	N	95	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History