KissMeData/195870/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161012	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21650	-550	5	-2.48	1337194950	62043	184.39	22350	22350	21300	28850	15550	22200	21552.69	14.45	-5796	22666	22432	22216	21982	21766	22325	21875	850	6650	5000	15980	50	1	17000000	3681	4.36	0.71	12	0.36	4966.00	30297.00	61700	20240102	-64.91	20150	20241115	7.44	61700	-64.91	20240102	20150	7.44	20241115	61700	-64.91	20240102	20150	7.44	20241115	1.43	N	195870	5000	850 억	2457133	N	N	258	N	N
3	20241129	151029	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21500	-700	5	-3.15	1270724350	58968	175.25	22350	22350	21300	28850	15550	22200	21549.39	14.45	-4235	22666	22432	22216	21982	21766	22325	21875	850	6650	5000	15980	50	1	17000000	3655	4.33	0.71	12	0.35	4966.00	30297.00	61700	20240102	-65.15	20150	20241115	6.70	61700	-65.15	20240102	20150	6.70	20241115	61700	-65.15	20240102	20150	6.70	20241115	1.43	N	195870	5000	850 억	2457133	N	N	289	N	N
4	20241129	141032	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21550	-650	5	-2.93	1027646850	47681	141.71	22350	22350	21300	28850	15550	22200	21552.54	14.45	-2638	22666	22432	22216	21982	21766	22325	21875	850	6650	5000	15980	50	1	17000000	3664	4.34	0.71	12	0.28	4966.00	30297.00	61700	20240102	-65.07	20150	20241115	6.95	61700	-65.07	20240102	20150	6.95	20241115	61700	-65.07	20240102	20150	6.95	20241115	1.43	N	195870	5000	850 억	2457133	N	N	289	N	N
5	20241129	131028	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21550	-650	5	-2.93	991342500	45999	136.71	22350	22350	21300	28850	15550	22200	21551.39	14.45	-2705	22666	22432	22216	21982	21766	22325	21875	850	6650	5000	15980	50	1	17000000	3664	4.34	0.71	12	0.27	4966.00	30297.00	61700	20240102	-65.07	20150	20241115	6.95	61700	-65.07	20240102	20150	6.95	20241115	61700	-65.07	20240102	20150	6.95	20241115	1.43	N	195870	5000	850 억	2457133	N	N	289	N	N
6	20241129	121029	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21400	-800	5	-3.60	887296900	41168	122.35	22350	22350	21300	28850	15550	22200	21553.07	14.45	-4160	22666	22432	22216	21982	21766	22325	21875	850	6650	5000	15980	50	1	17000000	3638	4.31	0.71	12	0.24	4966.00	30297.00	61700	20240102	-65.32	20150	20241115	6.20	61700	-65.32	20240102	20150	6.20	20241115	61700	-65.32	20240102	20150	6.20	20241115	1.43	N	195870	5000	850 억	2457133	N	N	289	N	N
7	20241129	111032	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21350	-850	5	-3.83	834325400	38693	114.99	22350	22350	21350	28850	15550	22200	21562.70	14.45	-3251	22666	22432	22216	21982	21766	22325	21875	850	6650	5000	15980	50	1	17000000	3630	4.30	0.70	12	0.23	4966.00	30297.00	61700	20240102	-65.40	20150	20241115	5.96	61700	-65.40	20240102	20150	5.96	20241115	61700	-65.40	20240102	20150	5.96	20241115	1.43	N	195870	5000	850 억	2457133	N	N	289	N	N
8	20241129	101025	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21450	-750	5	-3.38	500133800	23103	68.66	22350	22350	21350	28850	15550	22200	21648.00	14.45	-4855	22666	22432	22216	21982	21766	22325	21875	850	6650	5000	15980	50	1	17000000	3647	4.32	0.71	12	0.14	4966.00	30297.00	61700	20240102	-65.24	20150	20241115	6.45	61700	-65.24	20240102	20150	6.45	20241115	61700	-65.24	20240102	20150	6.45	20241115	1.43	N	195870	5000	850 억	2457133	N	N	289	N	N
9	20241129	091029	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21850	-350	5	-1.58	76234750	3467	10.30	22350	22350	21700	28850	15550	22200	21988.68	14.45	-1452	22666	22432	22216	21982	21766	22325	21875	850	6650	5000	15980	50	1	17000000	3715	4.40	0.72	12	0.02	4966.00	30297.00	61700	20240102	-64.59	20150	20241115	8.44	61700	-64.59	20240102	20150	8.44	20241115	61700	-64.59	20240102	20150	8.44	20241115	1.43	N	195870	5000	850 억	2457133	N	N	289	N	N
10	20241128	161014	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22200	-50	5	-0.22	740834650	33404	50.40	22350	22450	22000	28900	15600	22250	22178.02	14.51	-9702	23350	22800	22450	21900	21550	22625	21725	850	6650	5000	16020	50	1	17000000	3774	4.47	0.73	12	0.20	4966.00	30297.00	61700	20240102	-64.02	20150	20241115	10.17	61700	-64.02	20240102	20150	10.17	20241115	61700	-64.02	20240102	20150	10.17	20241115	1.46	N	195870	5000	850 억	2466674	N	N	289	N	N
11	20241128	151034	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22100	-150	5	-0.67	681350050	30721	46.35	22350	22450	22000	28900	15600	22250	22178.64	14.51	-8725	23350	22800	22450	21900	21550	22625	21725	850	6650	5000	16020	50	1	17000000	3757	4.45	0.73	12	0.18	4966.00	30297.00	61700	20240102	-64.18	20150	20241115	9.68	61700	-64.18	20240102	20150	9.68	20241115	61700	-64.18	20240102	20150	9.68	20241115	1.46	N	195870	5000	850 억	2466674	N	N	265	N	N
12	20241128	141031	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22150	-100	5	-0.45	566079350	25516	38.50	22350	22450	22000	28900	15600	22250	22185.27	14.51	-7374	23350	22800	22450	21900	21550	22625	21725	850	6650	5000	16020	50	1	17000000	3766	4.46	0.73	12	0.15	4966.00	30297.00	61700	20240102	-64.10	20150	20241115	9.93	61700	-64.10	20240102	20150	9.93	20241115	61700	-64.10	20240102	20150	9.93	20241115	1.46	N	195870	5000	850 억	2466674	N	N	265	N	N
13	20241128	131029	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22050	-200	5	-0.90	492647500	22195	33.49	22350	22450	22000	28900	15600	22250	22196.33	14.51	-7537	23350	22800	22450	21900	21550	22625	21725	850	6650	5000	16020	50	1	17000000	3749	4.44	0.73	12	0.13	4966.00	30297.00	61700	20240102	-64.26	20150	20241115	9.43	61700	-64.26	20240102	20150	9.43	20241115	61700	-64.26	20240102	20150	9.43	20241115	1.46	N	195870	5000	850 억	2466674	N	N	265	N	N
14	20241128	121032	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22050	-200	5	-0.90	415965550	18717	28.24	22350	22450	22000	28900	15600	22250	22223.94	14.51	-6787	23350	22800	22450	21900	21550	22625	21725	850	6650	5000	16020	50	1	17000000	3749	4.44	0.73	12	0.11	4966.00	30297.00	61700	20240102	-64.26	20150	20241115	9.43	61700	-64.26	20240102	20150	9.43	20241115	61700	-64.26	20240102	20150	9.43	20241115	1.46	N	195870	5000	850 억	2466674	N	N	265	N	N
15	20241128	111035	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22200	-50	5	-0.22	259135600	11615	17.52	22350	22450	22150	28900	15600	22250	22310.43	14.51	-4284	23350	22800	22450	21900	21550	22625	21725	850	6650	5000	16020	50	1	17000000	3774	4.47	0.73	12	0.07	4966.00	30297.00	61700	20240102	-64.02	20150	20241115	10.17	61700	-64.02	20240102	20150	10.17	20241115	61700	-64.02	20240102	20150	10.17	20241115	1.46	N	195870	5000	850 억	2466674	N	N	265	N	N
16	20241128	101032	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22400	150	2	0.67	150914450	6761	10.20	22350	22400	22150	28900	15600	22250	22321.32	14.51	-1701	23350	22800	22450	21900	21550	22625	21725	850	6650	5000	16020	50	1	17000000	3808	4.51	0.74	12	0.04	4966.00	30297.00	61700	20240102	-63.70	20150	20241115	11.17	61700	-63.70	20240102	20150	11.17	20241115	61700	-63.70	20240102	20150	11.17	20241115	1.46	N	195870	5000	850 억	2466674	N	N	265	N	N
17	20241128	091028	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22400	150	2	0.67	27254650	1221	1.84	22350	22400	22150	28900	15600	22250	22321.58	14.51	0	23350	22800	22450	21900	21550	22625	21725	850	6650	5000	16020	50	1	17000000	3808	4.51	0.74	12	0.01	4966.00	30297.00	61700	20240102	-63.70	20150	20241115	11.17	61700	-63.70	20240102	20150	11.17	20241115	61700	-63.70	20240102	20150	11.17	20241115	1.46	N	195870	5000	850 억	2466674	N	N	265	N	N
18	20241127	161005	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22250	-750	5	-3.26	1458829550	65510	64.82	23000	23000	22100	29900	16100	23000	22268.83	14.65	-23968	23566	23282	22716	22432	21866	23425	22575	850	6900	5000	16560	50	1	17000000	3783	4.48	0.73	12	0.39	4966.00	30297.00	61700	20240102	-63.94	20150	20241115	10.42	61700	-63.94	20240102	20150	10.42	20241115	61700	-63.94	20240102	20150	10.42	20241115	1.41	N	195870	5000	850 억	2490544	N	N	265	N	N
19	20241127	151024	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22100	-900	5	-3.91	1400318700	62877	62.21	23000	23000	22100	29900	16100	23000	22270.76	14.65	-23033	23566	23282	22716	22432	21866	23425	22575	850	6900	5000	16560	50	1	17000000	3757	4.45	0.73	12	0.37	4966.00	30297.00	61700	20240102	-64.18	20150	20241115	9.68	61700	-64.18	20240102	20150	9.68	20241115	61700	-64.18	20240102	20150	9.68	20241115	1.41	N	195870	5000	850 억	2490544	N	N	771	N	N
20	20241127	141021	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22200	-800	5	-3.48	1247191700	55958	55.37	23000	23000	22100	29900	16100	23000	22288.00	14.65	-22791	23566	23282	22716	22432	21866	23425	22575	850	6900	5000	16560	50	1	17000000	3774	4.47	0.73	12	0.33	4966.00	30297.00	61700	20240102	-64.02	20150	20241115	10.17	61700	-64.02	20240102	20150	10.17	20241115	61700	-64.02	20240102	20150	10.17	20241115	1.41	N	195870	5000	850 억	2490544	N	N	771	N	N
21	20241127	131016	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22300	-700	5	-3.04	1100502250	49349	48.83	23000	23000	22100	29900	16100	23000	22300.40	14.65	-22399	23566	23282	22716	22432	21866	23425	22575	850	6900	5000	16560	50	1	17000000	3791	4.49	0.74	12	0.29	4966.00	30297.00	61700	20240102	-63.86	20150	20241115	10.67	61700	-63.86	20240102	20150	10.67	20241115	61700	-63.86	20240102	20150	10.67	20241115	1.41	N	195870	5000	850 억	2490544	N	N	771	N	N
22	20241127	121026	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22250	-750	5	-3.26	953464900	42738	42.29	23000	23000	22100	29900	16100	23000	22309.53	14.65	-21284	23566	23282	22716	22432	21866	23425	22575	850	6900	5000	16560	50	1	17000000	3783	4.48	0.73	12	0.25	4966.00	30297.00	61700	20240102	-63.94	20150	20241115	10.42	61700	-63.94	20240102	20150	10.42	20241115	61700	-63.94	20240102	20150	10.42	20241115	1.41	N	195870	5000	850 억	2490544	N	N	771	N	N
23	20241127	111022	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22300	-700	5	-3.04	832290850	37286	36.89	23000	23000	22100	29900	16100	23000	22321.81	14.65	-19475	23566	23282	22716	22432	21866	23425	22575	850	6900	5000	16560	50	1	17000000	3791	4.49	0.74	12	0.22	4966.00	30297.00	61700	20240102	-63.86	20150	20241115	10.67	61700	-63.86	20240102	20150	10.67	20241115	61700	-63.86	20240102	20150	10.67	20241115	1.41	N	195870	5000	850 억	2490544	N	N	771	N	N
24	20241127	101022	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22250	-750	5	-3.26	651073350	29147	28.84	23000	23000	22100	29900	16100	23000	22337.58	14.65	-13892	23566	23282	22716	22432	21866	23425	22575	850	6900	5000	16560	50	1	17000000	3783	4.48	0.73	12	0.17	4966.00	30297.00	61700	20240102	-63.94	20150	20241115	10.42	61700	-63.94	20240102	20150	10.42	20241115	61700	-63.94	20240102	20150	10.42	20241115	1.41	N	195870	5000	850 억	2490544	N	N	771	N	N
25	20241127	091022	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22550	-450	5	-1.96	130075400	5740	5.68	23000	23000	22500	29900	16100	23000	22661.22	14.65	-4055	23566	23282	22716	22432	21866	23425	22575	850	6900	5000	16560	50	1	17000000	3834	4.54	0.74	12	0.03	4966.00	30297.00	61700	20240102	-63.45	20150	20241115	11.91	61700	-63.45	20240102	20150	11.91	20241115	61700	-63.45	20240102	20150	11.91	20241115	1.41	N	195870	5000	850 억	2490544	N	N	771	N	N
26	20241126	161006	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23000	750	2	3.37	2293095700	100962	43.05	22450	23000	22150	28900	15600	22250	22712.14	14.64	3795	24183	23216	22733	21766	21283	22975	21525	850	6650	5000	16020	50	1	17000000	3910	4.63	0.76	12	0.59	4966.00	30297.00	61700	20240102	-62.72	20150	20241115	14.14	61700	-62.72	20240102	20150	14.14	20241115	61700	-62.72	20240102	20150	14.14	20241115	1.43	N	195870	5000	850 억	2489409	N	N	689	N	N
27	20241126	151016	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22900	650	2	2.92	2212577600	97453	41.56	22450	23000	22150	28900	15600	22250	22704.05	14.64	4952	24183	23216	22733	21766	21283	22975	21525	850	6650	5000	16020	50	1	17000000	3893	4.61	0.76	12	0.57	4966.00	30297.00	61700	20240102	-62.88	20150	20241115	13.65	61700	-62.88	20240102	20150	13.65	20241115	61700	-62.88	20240102	20150	13.65	20241115	1.43	N	195870	5000	850 억	2489409	N	N	356	N	N
28	20241126	141016	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22800	550	2	2.47	1870211550	82487	35.17	22450	23000	22150	28900	15600	22250	22672.80	14.64	9400	24183	23216	22733	21766	21283	22975	21525	850	6650	5000	16020	50	1	17000000	3876	4.59	0.75	12	0.49	4966.00	30297.00	61700	20240102	-63.05	20150	20241115	13.15	61700	-63.05	20240102	20150	13.15	20241115	61700	-63.05	20240102	20150	13.15	20241115	1.43	N	195870	5000	850 억	2489409	N	N	356	N	N
29	20241126	131013	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22900	650	2	2.92	1645272500	72596	30.96	22450	23000	22150	28900	15600	22250	22663.40	14.64	11795	24183	23216	22733	21766	21283	22975	21525	850	6650	5000	16020	50	1	17000000	3893	4.61	0.76	12	0.43	4966.00	30297.00	61700	20240102	-62.88	20150	20241115	13.65	61700	-62.88	20240102	20150	13.65	20241115	61700	-62.88	20240102	20150	13.65	20241115	1.43	N	195870	5000	850 억	2489409	N	N	356	N	N
30	20241126	121019	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22800	550	2	2.47	1531504550	67612	28.83	22450	23000	22150	28900	15600	22250	22651.37	14.64	12806	24183	23216	22733	21766	21283	22975	21525	850	6650	5000	16020	50	1	17000000	3876	4.59	0.75	12	0.40	4966.00	30297.00	61700	20240102	-63.05	20150	20241115	13.15	61700	-63.05	20240102	20150	13.15	20241115	61700	-63.05	20240102	20150	13.15	20241115	1.43	N	195870	5000	850 억	2489409	N	N	356	N	N
31	20241126	111023	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22900	650	2	2.92	1392011700	61488	26.22	22450	23000	22150	28900	15600	22250	22638.75	14.64	14046	24183	23216	22733	21766	21283	22975	21525	850	6650	5000	16020	50	1	17000000	3893	4.61	0.76	12	0.36	4966.00	30297.00	61700	20240102	-62.88	20150	20241115	13.65	61700	-62.88	20240102	20150	13.65	20241115	61700	-62.88	20240102	20150	13.65	20241115	1.43	N	195870	5000	850 억	2489409	N	N	356	N	N
32	20241126	101029	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22750	500	2	2.25	1097911300	48616	20.73	22450	22950	22150	28900	15600	22250	22583.33	14.64	10786	24183	23216	22733	21766	21283	22975	21525	850	6650	5000	16020	50	1	17000000	3868	4.58	0.75	12	0.29	4966.00	30297.00	61700	20240102	-63.13	20150	20241115	12.90	61700	-63.13	20240102	20150	12.90	20241115	61700	-63.13	20240102	20150	12.90	20241115	1.43	N	195870	5000	850 억	2489409	N	N	356	N	N
33	20241126	091020	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22200	-50	5	-0.22	261030500	11728	5.00	22450	22450	22150	28900	15600	22250	22257.03	14.64	1774	24183	23216	22733	21766	21283	22975	21525	850	6650	5000	16020	50	1	17000000	3774	4.47	0.73	12	0.07	4966.00	30297.00	61700	20240102	-64.02	20150	20241115	10.17	61700	-64.02	20240102	20150	10.17	20241115	61700	-64.02	20240102	20150	10.17	20241115	1.43	N	195870	5000	850 억	2489409	N	N	356	N	N
34	20241125	160953	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22250	-1150	5	-4.91	5292349100	233757	269.13	23400	23700	22250	30400	16400	23400	22641.35	14.94	-57971	24300	23850	23100	22650	21900	24075	22875	850	7000	5000	16840	50	1	17000000	3783	4.48	0.73	12	1.38	4966.00	30297.00	61700	20240102	-63.94	20150	20241115	10.42	61700	-63.94	20240102	20150	10.42	20241115	61700	-63.94	20240102	20150	10.42	20241115	1.43	N	195870	5000	850 억	2539445	N	N	356	N	N
35	20241125	151014	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22600	-800	5	-3.42	2653552100	115248	132.69	23400	23700	22550	30400	16400	23400	23024.71	14.94	-45284	24300	23850	23100	22650	21900	24075	22875	850	7000	5000	16840	50	1	17000000	3842	4.55	0.75	12	0.68	4966.00	30297.00	61700	20240102	-63.37	20150	20241115	12.16	61700	-63.37	20240102	20150	12.16	20241115	61700	-63.37	20240102	20150	12.16	20241115	1.43	N	195870	5000	850 억	2539445	N	N	73	N	N
36	20241125	141010	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22700	-700	5	-2.99	2135766400	92355	106.33	23400	23700	22650	30400	16400	23400	23125.62	14.94	-33999	24300	23850	23100	22650	21900	24075	22875	850	7000	5000	16840	50	1	17000000	3859	4.57	0.75	12	0.54	4966.00	30297.00	61700	20240102	-63.21	20150	20241115	12.66	61700	-63.21	20240102	20150	12.66	20241115	61700	-63.21	20240102	20150	12.66	20241115	1.43	N	195870	5000	850 억	2539445	N	N	73	N	N
37	20241125	131004	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22950	-450	5	-1.92	1632695050	70265	80.90	23400	23700	22900	30400	16400	23400	23236.25	14.94	-24474	24300	23850	23100	22650	21900	24075	22875	850	7000	5000	16840	50	1	17000000	3902	4.62	0.76	12	0.41	4966.00	30297.00	61700	20240102	-62.80	20150	20241115	13.90	61700	-62.80	20240102	20150	13.90	20241115	61700	-62.80	20240102	20150	13.90	20241115	1.43	N	195870	5000	850 억	2539445	N	N	73	N	N
38	20241125	121015	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23100	-300	5	-1.28	1134229250	48603	55.96	23400	23700	23100	30400	16400	23400	23336.61	14.94	-17473	24300	23850	23100	22650	21900	24075	22875	850	7000	5000	16840	50	1	17000000	3927	4.65	0.76	12	0.29	4966.00	30297.00	61700	20240102	-62.56	20150	20241115	14.64	61700	-62.56	20240102	20150	14.64	20241115	61700	-62.56	20240102	20150	14.64	20241115	1.43	N	195870	5000	850 억	2539445	N	N	73	N	N
39	20241125	111008	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23300	-100	5	-0.43	715973550	30596	35.23	23400	23700	23250	30400	16400	23400	23400.89	14.94	-12918	24300	23850	23100	22650	21900	24075	22875	850	7000	5000	16840	50	1	17000000	3961	4.69	0.77	12	0.18	4966.00	30297.00	61700	20240102	-62.24	20150	20241115	15.63	61700	-62.24	20240102	20150	15.63	20241115	61700	-62.24	20240102	20150	15.63	20241115	1.43	N	195870	5000	850 억	2539445	N	N	73	N	N
40	20241125	100957	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23350	-50	5	-0.21	283022150	12064	13.89	23400	23700	23300	30400	16400	23400	23460.06	14.94	-5823	24300	23850	23100	22650	21900	24075	22875	850	7000	5000	16840	50	1	17000000	3970	4.70	0.77	12	0.07	4966.00	30297.00	61700	20240102	-62.16	20150	20241115	15.88	61700	-62.16	20240102	20150	15.88	20241115	61700	-62.16	20240102	20150	15.88	20241115	1.43	N	195870	5000	850 억	2539445	N	N	73	N	N
41	20241125	090957	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23550	150	2	0.64	54541800	2323	2.67	23400	23700	23400	30400	16400	23400	23479.04	14.94	905	24300	23850	23100	22650	21900	24075	22875	850	7000	5000	16840	50	1	17000000	4004	4.74	0.78	12	0.01	4966.00	30297.00	61700	20240102	-61.83	20150	20241115	16.87	61700	-61.83	20240102	20150	16.87	20241115	61700	-61.83	20240102	20150	16.87	20241115	1.43	N	195870	5000	850 억	2539445	N	N	73	N	N
42	20241122	160903	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23400	1050	2	4.70	2013940550	86757	232.40	22500	23550	22350	29050	15650	22350	23213.33	15.01	1978	22950	22650	22250	21950	21550	22800	22100	850	6700	5000	16090	50	1	17000000	3978	4.71	0.77	12	0.51	4966.00	30297.00	61700	20240102	-62.07	20150	20241115	16.13	61700	-62.07	20240102	20150	16.13	20241115	61700	-62.07	20240102	20150	16.13	20241115	1.45	N	195870	5000	850 억	2551851	N	N	73	N	N
43	20241122	150916	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23400	1050	2	4.70	1886279400	81284	217.74	22500	23550	22350	29050	15650	22350	23206.04	15.01	3676	22950	22650	22250	21950	21550	22800	22100	850	6700	5000	16090	50	1	17000000	3978	4.71	0.77	12	0.48	4966.00	30297.00	61700	20240102	-62.07	20150	20241115	16.13	61700	-62.07	20240102	20150	16.13	20241115	61700	-62.07	20240102	20150	16.13	20241115	1.45	N	195870	5000	850 억	2551851	N	N	48	N	N
44	20241122	140918	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23300	950	2	4.25	1341204550	57957	155.25	22500	23550	22350	29050	15650	22350	23141.37	15.01	4862	22950	22650	22250	21950	21550	22800	22100	850	6700	5000	16090	50	1	17000000	3961	4.69	0.77	12	0.34	4966.00	30297.00	61700	20240102	-62.24	20150	20241115	15.63	61700	-62.24	20240102	20150	15.63	20241115	61700	-62.24	20240102	20150	15.63	20241115	1.45	N	195870	5000	850 억	2551851	N	N	48	N	N
45	20241122	130912	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22950	600	2	2.68	1010216550	43701	117.06	22500	23550	22350	29050	15650	22350	23116.55	15.01	4646	22950	22650	22250	21950	21550	22800	22100	850	6700	5000	16090	50	1	17000000	3902	4.62	0.76	12	0.26	4966.00	30297.00	61700	20240102	-62.80	20150	20241115	13.90	61700	-62.80	20240102	20150	13.90	20241115	61700	-62.80	20240102	20150	13.90	20241115	1.45	N	195870	5000	850 억	2551851	N	N	48	N	N
46	20241122	120919	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23100	750	2	3.36	890503050	38513	103.17	22500	23550	22350	29050	15650	22350	23122.14	15.01	5342	22950	22650	22250	21950	21550	22800	22100	850	6700	5000	16090	50	1	17000000	3927	4.65	0.76	12	0.23	4966.00	30297.00	61700	20240102	-62.56	20150	20241115	14.64	61700	-62.56	20240102	20150	14.64	20241115	61700	-62.56	20240102	20150	14.64	20241115	1.45	N	195870	5000	850 억	2551851	N	N	48	N	N
47	20241122	110909	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23200	850	2	3.80	775062600	33526	89.81	22500	23550	22350	29050	15650	22350	23118.25	15.01	6714	22950	22650	22250	21950	21550	22800	22100	850	6700	5000	16090	50	1	17000000	3944	4.67	0.77	12	0.20	4966.00	30297.00	61700	20240102	-62.40	20150	20241115	15.14	61700	-62.40	20240102	20150	15.14	20241115	61700	-62.40	20240102	20150	15.14	20241115	1.45	N	195870	5000	850 억	2551851	N	N	48	N	N
48	20241122	100928	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23050	700	2	3.13	442325600	19257	51.58	22500	23250	22350	29050	15650	22350	22969.60	15.01	5295	22950	22650	22250	21950	21550	22800	22100	850	6700	5000	16090	50	1	17000000	3919	4.64	0.76	12	0.11	4966.00	30297.00	61700	20240102	-62.64	20150	20241115	14.39	61700	-62.64	20240102	20150	14.39	20241115	61700	-62.64	20240102	20150	14.39	20241115	1.45	N	195870	5000	850 억	2551851	N	N	48	N	N
49	20241122	090920	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22600	250	2	1.12	27347250	1214	3.25	22500	22650	22350	29050	15650	22350	22526.57	15.01	-116	22950	22650	22250	21950	21550	22800	22100	850	6700	5000	16090	50	1	17000000	3842	4.55	0.75	12	0.01	4966.00	30297.00	61700	20240102	-63.37	20150	20241115	12.16	61700	-63.37	20240102	20150	12.16	20241115	61700	-63.37	20240102	20150	12.16	20241115	1.45	N	195870	5000	850 억	2551851	N	N	48	N	N
50	20241121	160909	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22350	200	2	0.90	828678000	37283	50.85	22150	22550	21850	28750	15550	22150	22226.56	15.08	-11060	23250	22700	22350	21800	21450	22525	21625	850	6600	5000	15940	50	1	17000000	3800	4.50	0.74	12	0.22	4966.00	30297.00	61700	20240102	-63.78	20150	20241115	10.92	61700	-63.78	20240102	20150	10.92	20241115	61700	-63.78	20240102	20150	10.92	20241115	1.43	N	195870	5000	850 억	2564283	N	N	48	N	N
51	20241121	150929	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22250	100	2	0.45	777564800	34979	47.71	22150	22550	21850	28750	15550	22150	22229.61	15.08	-9848	23250	22700	22350	21800	21450	22525	21625	850	6600	5000	15940	50	1	17000000	3783	4.48	0.73	12	0.21	4966.00	30297.00	61700	20240102	-63.94	20150	20241115	10.42	61700	-63.94	20240102	20150	10.42	20241115	61700	-63.94	20240102	20150	10.42	20241115	1.43	N	195870	5000	850 억	2564283	N	N	373	N	N
52	20241121	140926	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22300	150	2	0.68	632734450	28489	38.86	22150	22550	21850	28750	15550	22150	22209.91	15.08	-8219	23250	22700	22350	21800	21450	22525	21625	850	6600	5000	15940	50	1	17000000	3791	4.49	0.74	12	0.17	4966.00	30297.00	61700	20240102	-63.86	20150	20241115	10.67	61700	-63.86	20240102	20150	10.67	20241115	61700	-63.86	20240102	20150	10.67	20241115	1.43	N	195870	5000	850 억	2564283	N	N	373	N	N
53	20241121	130920	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22400	250	2	1.13	467539300	21131	28.82	22150	22400	21850	28750	15550	22150	22125.69	15.08	-5263	23250	22700	22350	21800	21450	22525	21625	850	6600	5000	15940	50	1	17000000	3808	4.51	0.74	12	0.12	4966.00	30297.00	61700	20240102	-63.70	20150	20241115	11.17	61700	-63.70	20240102	20150	11.17	20241115	61700	-63.70	20240102	20150	11.17	20241115	1.43	N	195870	5000	850 억	2564283	N	N	373	N	N
54	20241121	120920	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22100	-50	5	-0.23	354983200	16068	21.92	22150	22350	21850	28750	15550	22150	22092.34	15.08	-4755	23250	22700	22350	21800	21450	22525	21625	850	6600	5000	15940	50	1	17000000	3757	4.45	0.73	12	0.09	4966.00	30297.00	61700	20240102	-64.18	20150	20241115	9.68	61700	-64.18	20240102	20150	9.68	20241115	61700	-64.18	20240102	20150	9.68	20241115	1.43	N	195870	5000	850 억	2564283	N	N	373	N	N
55	20241121	110922	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22000	-150	5	-0.68	311038850	14075	19.20	22150	22350	21850	28750	15550	22150	22098.46	15.08	-4475	23250	22700	22350	21800	21450	22525	21625	850	6600	5000	15940	50	1	17000000	3740	4.43	0.73	12	0.08	4966.00	30297.00	61700	20240102	-64.34	20150	20241115	9.18	61700	-64.34	20240102	20150	9.18	20241115	61700	-64.34	20240102	20150	9.18	20241115	1.43	N	195870	5000	850 억	2564283	N	N	373	N	N
56	20241121	100924	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22150	0	3	0.00	131545300	5923	8.08	22150	22350	22100	28750	15550	22150	22209.83	15.08	-2140	23250	22700	22350	21800	21450	22525	21625	850	6600	5000	15940	50	1	17000000	3766	4.46	0.73	12	0.03	4966.00	30297.00	61700	20240102	-64.10	20150	20241115	9.93	61700	-64.10	20240102	20150	9.93	20241115	61700	-64.10	20240102	20150	9.93	20241115	1.43	N	195870	5000	850 억	2564283	N	N	373	N	N
57	20241121	090924	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22250	100	2	0.45	23579350	1062	1.45	22150	22300	22100	28750	15550	22150	22205.88	15.08	-119	23250	22700	22350	21800	21450	22525	21625	850	6600	5000	15940	50	1	17000000	3783	4.48	0.73	12	0.01	4966.00	30297.00	61700	20240102	-63.94	20150	20241115	10.42	61700	-63.94	20240102	20150	10.42	20241115	61700	-63.94	20240102	20150	10.42	20241115	1.43	N	195870	5000	850 억	2564283	N	N	373	N	N
58	20241120	160916	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22150	-350	5	-1.56	1625771400	73177	128.13	22550	22900	22000	29250	15750	22500	22216.88	15.07	-1777	23966	23232	22766	22032	21566	23000	21800	850	6750	5000	16200	50	1	17000000	3766	4.46	0.73	12	0.43	4966.00	30297.00	61700	20240102	-64.10	20150	20241115	9.93	61700	-64.10	20240102	20150	9.93	20241115	61700	-64.10	20240102	20150	9.93	20241115	1.46	N	195870	5000	850 억	2562723	N	N	371	N	N
59	20241120	150927	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22150	-350	5	-1.56	1422118450	64009	112.07	22550	22900	22000	29250	15750	22500	22217.28	15.07	598	23966	23232	22766	22032	21566	23000	21800	850	6750	5000	16200	50	1	17000000	3766	4.46	0.73	12	0.38	4966.00	30297.00	61700	20240102	-64.10	20150	20241115	9.93	61700	-64.10	20240102	20150	9.93	20241115	61700	-64.10	20240102	20150	9.93	20241115	1.46	N	195870	5000	850 억	2562723	N	N	533	N	N
60	20241120	140929	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22200	-300	5	-1.33	1160735300	52192	91.38	22550	22900	22000	29250	15750	22500	22239.50	15.07	467	23966	23232	22766	22032	21566	23000	21800	850	6750	5000	16200	50	1	17000000	3774	4.47	0.73	12	0.31	4966.00	30297.00	61700	20240102	-64.02	20150	20241115	10.17	61700	-64.02	20240102	20150	10.17	20241115	61700	-64.02	20240102	20150	10.17	20241115	1.46	N	195870	5000	850 억	2562723	N	N	533	N	N
61	20241120	130932	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22300	-200	5	-0.89	972697750	43733	76.57	22550	22900	22000	29250	15750	22500	22241.47	15.07	3936	23966	23232	22766	22032	21566	23000	21800	850	6750	5000	16200	50	1	17000000	3791	4.49	0.74	12	0.26	4966.00	30297.00	61700	20240102	-63.86	20150	20241115	10.67	61700	-63.86	20240102	20150	10.67	20241115	61700	-63.86	20240102	20150	10.67	20241115	1.46	N	195870	5000	850 억	2562723	N	N	533	N	N
62	20241120	120930	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22350	-150	5	-0.67	782887150	35234	61.69	22550	22700	22000	29250	15750	22500	22219.30	15.07	5190	23966	23232	22766	22032	21566	23000	21800	850	6750	5000	16200	50	1	17000000	3800	4.50	0.74	12	0.21	4966.00	30297.00	61700	20240102	-63.78	20150	20241115	10.92	61700	-63.78	20240102	20150	10.92	20241115	61700	-63.78	20240102	20150	10.92	20241115	1.46	N	195870	5000	850 억	2562723	N	N	533	N	N
63	20241120	110932	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22150	-350	5	-1.56	706958750	31819	55.71	22550	22700	22000	29250	15750	22500	22217.74	15.07	4525	23966	23232	22766	22032	21566	23000	21800	850	6750	5000	16200	50	1	17000000	3766	4.46	0.73	12	0.19	4966.00	30297.00	61700	20240102	-64.10	20150	20241115	9.93	61700	-64.10	20240102	20150	9.93	20241115	61700	-64.10	20240102	20150	9.93	20241115	1.46	N	195870	5000	850 억	2562723	N	N	533	N	N
64	20241120	100929	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22250	-250	5	-1.11	493843000	22240	38.94	22550	22700	22000	29250	15750	22500	22204.59	15.07	4340	23966	23232	22766	22032	21566	23000	21800	850	6750	5000	16200	50	1	17000000	3783	4.48	0.73	12	0.13	4966.00	30297.00	61700	20240102	-63.94	20150	20241115	10.42	61700	-63.94	20240102	20150	10.42	20241115	61700	-63.94	20240102	20150	10.42	20241115	1.46	N	195870	5000	850 억	2562723	N	N	533	N	N
65	20241120	090929	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22400	-100	5	-0.44	61337600	2737	4.79	22550	22700	22250	29250	15750	22500	22409.06	15.07	-125	23966	23232	22766	22032	21566	23000	21800	850	6750	5000	16200	50	1	17000000	3808	4.51	0.74	12	0.02	4966.00	30297.00	61700	20240102	-63.70	20150	20241115	11.17	61700	-63.70	20240102	20150	11.17	20241115	61700	-63.70	20240102	20150	11.17	20241115	1.46	N	195870	5000	850 억	2562723	N	N	533	N	N
66	20241119	160838	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22500	-750	5	-3.23	1260388150	56006	68.39	23250	23500	22300	30200	16300	23250	22504.53	15.20	-21872	24416	23832	22916	22332	21416	24125	22625	850	6950	5000	16740	50	1	17000000	3825	4.53	0.74	12	0.33	4966.00	30297.00	61700	20240102	-63.53	20150	20241115	11.66	61700	-63.53	20240102	20150	11.66	20241115	61700	-63.53	20240102	20150	11.66	20241115	1.56	N	195870	5000	850 억	2583809	N	N	533	N	N
67	20241119	150852	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22450	-800	5	-3.44	1172547700	52092	63.61	23250	23500	22300	30200	16300	23250	22509.17	15.20	-19543	24416	23832	22916	22332	21416	24125	22625	850	6950	5000	16740	50	1	17000000	3817	4.52	0.74	12	0.31	4966.00	30297.00	61700	20240102	-63.61	20150	20241115	11.41	61700	-63.61	20240102	20150	11.41	20241115	61700	-63.61	20240102	20150	11.41	20241115	1.56	N	195870	5000	850 억	2583809	N	N	199	N	N
68	20241119	140851	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22400	-850	5	-3.66	995598400	44192	53.96	23250	23500	22300	30200	16300	23250	22528.93	15.20	-15388	24416	23832	22916	22332	21416	24125	22625	850	6950	5000	16740	50	1	17000000	3808	4.51	0.74	12	0.26	4966.00	30297.00	61700	20240102	-63.70	20150	20241115	11.17	61700	-63.70	20240102	20150	11.17	20241115	61700	-63.70	20240102	20150	11.17	20241115	1.56	N	195870	5000	850 억	2583809	N	N	199	N	N
69	20241119	130854	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22400	-850	5	-3.66	874118950	38785	47.36	23250	23500	22300	30200	16300	23250	22537.55	15.20	-13324	24416	23832	22916	22332	21416	24125	22625	850	6950	5000	16740	50	1	17000000	3808	4.51	0.74	12	0.23	4966.00	30297.00	61700	20240102	-63.70	20150	20241115	11.17	61700	-63.70	20240102	20150	11.17	20241115	61700	-63.70	20240102	20150	11.17	20241115	1.56	N	195870	5000	850 억	2583809	N	N	199	N	N
70	20241119	120845	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22450	-800	5	-3.44	796702250	35328	43.14	23250	23500	22300	30200	16300	23250	22551.58	15.20	-12761	24416	23832	22916	22332	21416	24125	22625	850	6950	5000	16740	50	1	17000000	3817	4.52	0.74	12	0.21	4966.00	30297.00	61700	20240102	-63.61	20150	20241115	11.41	61700	-63.61	20240102	20150	11.41	20241115	61700	-63.61	20240102	20150	11.41	20241115	1.56	N	195870	5000	850 억	2583809	N	N	199	N	N
71	20241119	110854	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22400	-850	5	-3.66	617962700	27353	33.40	23250	23500	22300	30200	16300	23250	22592.14	15.20	-10233	24416	23832	22916	22332	21416	24125	22625	850	6950	5000	16740	50	1	17000000	3808	4.51	0.74	12	0.16	4966.00	30297.00	61700	20240102	-63.70	20150	20241115	11.17	61700	-63.70	20240102	20150	11.17	20241115	61700	-63.70	20240102	20150	11.17	20241115	1.56	N	195870	5000	850 억	2583809	N	N	199	N	N
72	20241119	100917	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22450	-800	5	-3.44	424763900	18717	22.85	23250	23500	22400	30200	16300	23250	22694.02	15.20	-7205	24416	23832	22916	22332	21416	24125	22625	850	6950	5000	16740	50	1	17000000	3817	4.52	0.74	12	0.11	4966.00	30297.00	61700	20240102	-63.61	20150	20241115	11.41	61700	-63.61	20240102	20150	11.41	20241115	61700	-63.61	20240102	20150	11.41	20241115	1.56	N	195870	5000	850 억	2583809	N	N	199	N	N
73	20241119	090909	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22900	-350	5	-1.51	47913200	2080	2.54	23250	23500	22650	30200	16300	23250	23035.19	15.20	-982	24416	23832	22916	22332	21416	24125	22625	850	6950	5000	16740	50	1	17000000	3893	4.61	0.76	12	0.01	4966.00	30297.00	61700	20240102	-62.88	20150	20241115	13.65	61700	-62.88	20240102	20150	13.65	20241115	61700	-62.88	20240102	20150	13.65	20241115	1.56	N	195870	5000	850 억	2583809	N	N	199	N	N
74	20241118	160842	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23250	1200	2	5.44	1884198900	81783	68.87	22050	23500	22000	28650	15450	22050	23035.58	15.19	7539	23650	22850	21500	20700	19350	23250	21100	850	6600	5000	15870	50	1	17000000	3953	4.68	0.77	12	0.48	4966.00	30297.00	61700	20240102	-62.32	20150	20241115	15.38	61700	-62.32	20240102	20150	15.38	20241115	61700	-62.32	20240102	20150	15.38	20241115	1.49	N	195870	5000	850 억	2581597	N	N	199	N	N
75	20241118	150854	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23050	1000	2	4.54	1743009750	75687	63.73	22050	23500	22000	28650	15450	22050	23029.20	15.19	5934	23650	22850	21500	20700	19350	23250	21100	850	6600	5000	15870	50	1	17000000	3919	4.64	0.76	12	0.45	4966.00	30297.00	61700	20240102	-62.64	20150	20241115	14.39	61700	-62.64	20240102	20150	14.39	20241115	61700	-62.64	20240102	20150	14.39	20241115	1.49	N	195870	5000	850 억	2581597	N	N	140	N	N
76	20241118	140855	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23200	1150	2	5.22	1491613000	64807	54.57	22050	23500	22000	28650	15450	22050	23016.25	15.19	6285	23650	22850	21500	20700	19350	23250	21100	850	6600	5000	15870	50	1	17000000	3944	4.67	0.77	12	0.38	4966.00	30297.00	61700	20240102	-62.40	20150	20241115	15.14	61700	-62.40	20240102	20150	15.14	20241115	61700	-62.40	20240102	20150	15.14	20241115	1.49	N	195870	5000	850 억	2581597	N	N	140	N	N
77	20241118	130851	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22900	850	2	3.85	1275829550	55460	46.70	22050	23500	22000	28650	15450	22050	23004.52	15.19	6552	23650	22850	21500	20700	19350	23250	21100	850	6600	5000	15870	50	1	17000000	3893	4.61	0.76	12	0.33	4966.00	30297.00	61700	20240102	-62.88	20150	20241115	13.65	61700	-62.88	20240102	20150	13.65	20241115	61700	-62.88	20240102	20150	13.65	20241115	1.49	N	195870	5000	850 억	2581597	N	N	140	N	N
78	20241118	120854	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22850	800	2	3.63	1178214950	51196	43.11	22050	23500	22000	28650	15450	22050	23013.83	15.19	5618	23650	22850	21500	20700	19350	23250	21100	850	6600	5000	15870	50	1	17000000	3885	4.60	0.75	12	0.30	4966.00	30297.00	61700	20240102	-62.97	20150	20241115	13.40	61700	-62.97	20240102	20150	13.40	20241115	61700	-62.97	20240102	20150	13.40	20241115	1.49	N	195870	5000	850 억	2581597	N	N	140	N	N
79	20241118	110854	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23050	1000	2	4.54	1018434150	44232	37.25	22050	23500	22000	28650	15450	22050	23024.85	15.19	5660	23650	22850	21500	20700	19350	23250	21100	850	6600	5000	15870	50	1	17000000	3919	4.64	0.76	12	0.26	4966.00	30297.00	61700	20240102	-62.64	20150	20241115	14.39	61700	-62.64	20240102	20150	14.39	20241115	61700	-62.64	20240102	20150	14.39	20241115	1.49	N	195870	5000	850 억	2581597	N	N	140	N	N
80	20241118	100843	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23300	1250	2	5.67	755601450	32878	27.69	22050	23500	22000	28650	15450	22050	22982.01	15.19	5615	23650	22850	21500	20700	19350	23250	21100	850	6600	5000	15870	50	1	17000000	3961	4.69	0.77	12	0.19	4966.00	30297.00	61700	20240102	-62.24	20150	20241115	15.63	61700	-62.24	20240102	20150	15.63	20241115	61700	-62.24	20240102	20150	15.63	20241115	1.49	N	195870	5000	850 억	2581597	N	N	140	N	N
81	20241118	090843	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22700	650	2	2.95	143852750	6442	5.42	22050	22750	22000	28650	15450	22050	22330.49	15.19	1093	23650	22850	21500	20700	19350	23250	21100	850	6600	5000	15870	50	1	17000000	3859	4.57	0.75	12	0.04	4966.00	30297.00	61700	20240102	-63.21	20150	20241115	12.66	61700	-63.21	20240102	20150	12.66	20241115	61700	-63.21	20240102	20150	12.66	20241115	1.49	N	195870	5000	850 억	2581597	N	N	140	N	N
82	20241115	160913	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22050	1550	2	7.56	2511114150	118560	46.05	20400	22300	20150	26650	14350	20500	21178.68	15.10	18902	23366	21932	21216	19782	19066	21575	19425	850	6150	5000	14760	50	1	17000000	3749	4.44	0.73	12	0.70	4966.00	30297.00	61700	20240102	-64.26	20150	20241115	9.43	61700	-64.26	20240102	20150	9.43	20241115	61700	-64.26	20240102	20150	9.43	20241115	1.48	N	195870	5000	850 억	2566477	N	N	140	N	N
83	20241115	150939	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22200	1700	2	8.29	2361813350	111813	43.43	20400	22300	20150	26650	14350	20500	21122.89	15.10	16876	23366	21932	21216	19782	19066	21575	19425	850	6150	5000	14760	50	1	17000000	3774	4.47	0.73	12	0.66	4966.00	30297.00	61700	20240102	-64.02	20150	20241115	10.17	61700	-64.02	20240102	20150	10.17	20241115	61700	-64.02	20240102	20150	10.17	20241115	1.48	N	195870	5000	850 억	2566477	N	N	295	N	N
84	20241115	140930	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21700	1200	2	5.85	1874595400	89682	34.84	20400	21800	20150	26650	14350	20500	20902.69	15.10	9276	23366	21932	21216	19782	19066	21575	19425	850	6150	5000	14760	50	1	17000000	3689	4.37	0.72	12	0.53	4966.00	30297.00	61700	20240102	-64.83	20150	20241115	7.69	61700	-64.83	20240102	20150	7.69	20241115	61700	-64.83	20240102	20150	7.69	20241115	1.48	N	195870	5000	850 억	2566477	N	N	295	N	N
85	20241115	130930	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21550	1050	2	5.12	1654518350	79472	30.87	20400	21800	20150	26650	14350	20500	20818.88	15.10	6292	23366	21932	21216	19782	19066	21575	19425	850	6150	5000	14760	50	1	17000000	3664	4.34	0.71	12	0.47	4966.00	30297.00	61700	20240102	-65.07	20150	20241115	6.95	61700	-65.07	20240102	20150	6.95	20241115	61700	-65.07	20240102	20150	6.95	20241115	1.48	N	195870	5000	850 억	2566477	N	N	295	N	N
86	20241115	120933	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21100	600	2	2.93	1282178650	62073	24.11	20400	21150	20150	26650	14350	20500	20655.98	15.10	1723	23366	21932	21216	19782	19066	21575	19425	850	6150	5000	14760	50	1	17000000	3587	4.25	0.70	12	0.37	4966.00	30297.00	61700	20240102	-65.80	20150	20241115	4.71	61700	-65.80	20240102	20150	4.71	20241115	61700	-65.80	20240102	20150	4.71	20241115	1.48	N	195870	5000	850 억	2566477	N	N	295	N	N
87	20241115	110909	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20950	450	2	2.20	1091765850	53010	20.59	20400	21050	20150	26650	14350	20500	20595.47	15.10	-786	23366	21932	21216	19782	19066	21575	19425	850	6150	5000	14760	50	1	17000000	3562	4.22	0.69	12	0.31	4966.00	30297.00	61700	20240102	-66.05	20150	20241115	3.97	61700	-66.05	20240102	20150	3.97	20241115	61700	-66.05	20240102	20150	3.97	20241115	1.48	N	195870	5000	850 억	2566477	N	N	295	N	N
88	20241115	100909	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20150	-350	5	-1.71	791903750	38547	14.97	20400	20850	20150	26650	14350	20500	20543.85	15.10	-2143	23366	21932	21216	19782	19066	21575	19425	850	6150	5000	14760	50	1	17000000	3426	4.06	0.67	12	0.23	4966.00	30297.00	61700	20240102	-67.34	20150	20241115	0.00	61700	-67.34	20240102	20150	0.00	20241115	61700	-67.34	20240102	20150	0.00	20241115	1.48	N	195870	5000	850 억	2566477	N	N	295	N	N
89	20241115	090831	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20700	200	2	0.98	218379700	10676	4.15	20400	20750	20200	26650	14350	20500	20455.20	15.10	1015	23366	21932	21216	19782	19066	21575	19425	850	6150	5000	14760	50	1	17000000	3519	4.17	0.68	12	0.06	4966.00	30297.00	61700	20240102	-66.45	20200	20241115	2.48	61700	-66.45	20240102	20200	2.48	20241115	61700	-66.45	20240102	20200	2.48	20241115	1.48	N	195870	5000	850 억	2566477	N	N	295	N	N
90	20241114	160903	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20800	-1300	5	-5.88	5229217600	242474	278.62	22100	22650	20800	28700	15500	22100	21565.99	15.46	-42339	23900	23000	22550	21650	21200	22775	21425	850	6600	5000	15910	50	1	17000000	3536	4.19	0.69	12	1.43	4966.00	30297.00	61700	20240102	-66.29	20800	20241114	0.00	61700	-66.29	20240102	20800	0.00	20241114	61700	-66.29	20240102	20800	0.00	20241114	1.51	N	195870	5000	850 억	2627859	N	N	2131	N	N
91	20241114	150909	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21000	-1100	5	-4.98	4723843250	218341	250.89	22100	22650	20900	28700	15500	22100	21635.06	15.46	-34633	23900	23000	22550	21650	21200	22775	21425	850	6600	5000	15910	50	1	17000000	3570	4.23	0.69	12	1.28	4966.00	30297.00	61700	20240102	-65.96	20900	20241114	0.48	61700	-65.96	20240102	20900	0.48	20241114	61700	-65.96	20240102	20900	0.48	20241114	1.51	N	195870	5000	850 억	2627859	N	N	2131	N	N
92	20241114	140902	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21300	-800	5	-3.62	3868376300	177757	204.26	22100	22650	21050	28700	15500	22100	21762.07	15.46	-35331	23900	23000	22550	21650	21200	22775	21425	850	6600	5000	15910	50	1	17000000	3621	4.29	0.70	12	1.05	4966.00	30297.00	61700	20240102	-65.48	21050	20241114	1.19	61700	-65.48	20240102	21050	1.19	20241114	61700	-65.48	20240102	21050	1.19	20241114	1.51	N	195870	5000	850 억	2627859	N	N	2131	N	N
93	20241114	130903	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21300	-800	5	-3.62	3427740550	157142	180.57	22100	22650	21050	28700	15500	22100	21812.92	15.46	-33377	23900	23000	22550	21650	21200	22775	21425	850	6600	5000	15910	50	1	17000000	3621	4.29	0.70	12	0.92	4966.00	30297.00	61700	20240102	-65.48	21050	20241114	1.19	61700	-65.48	20240102	21050	1.19	20241114	61700	-65.48	20240102	21050	1.19	20241114	1.51	N	195870	5000	850 억	2627859	N	N	2131	N	N
94	20241114	120901	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21400	-700	5	-3.17	3006850150	137320	157.79	22100	22650	21050	28700	15500	22100	21896.59	15.46	-30631	23900	23000	22550	21650	21200	22775	21425	850	6600	5000	15910	50	1	17000000	3638	4.31	0.71	12	0.81	4966.00	30297.00	61700	20240102	-65.32	21050	20241114	1.66	61700	-65.32	20240102	21050	1.66	20241114	61700	-65.32	20240102	21050	1.66	20241114	1.51	N	195870	5000	850 억	2627859	N	N	2131	N	N
95	20241114	110900	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21800	-300	5	-1.36	1020465400	46525	53.46	22100	22350	21650	28700	15500	22100	21933.52	15.46	-15835	23900	23000	22550	21650	21200	22775	21425	850	6600	5000	15910	50	1	17000000	3706	4.39	0.72	12	0.27	4966.00	30297.00	61700	20240102	-64.67	21650	20241114	0.69	61700	-64.67	20240102	21650	0.69	20241114	61700	-64.67	20240102	21650	0.69	20241114	1.51	N	195870	5000	850 억	2627859	N	N	2131	N	N
96	20241114	100920	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21950	-150	5	-0.68	273107700	12416	14.27	22100	22350	21750	28700	15500	22100	21996.01	15.46	-4108	23900	23000	22550	21650	21200	22775	21425	850	6600	5000	15910	50	1	17000000	3732	4.42	0.72	12	0.07	4966.00	30297.00	61700	20240102	-64.42	21750	20241114	0.92	61700	-64.42	20240102	21750	0.92	20241114	61700	-64.42	20240102	21750	0.92	20241114	1.51	N	195870	5000	850 억	2627859	N	N	2131	N	N
97	20241114	090855	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22100	0	3	0.00	0	0	0.00	0	0	0	28700	15500	22100	0.00	15.46	0	23900	23000	22550	21650	21200	22775	21425	850	6600	5000	15910	50	1	17000000	3757	4.45	0.73	12	0.00	4966.00	30297.00	61700	20240102	-64.18	22100	20241113	0.00	61700	-64.18	20240102	22100	0.00	20241113	61700	-64.18	20240102	22100	0.00	20241113	1.51	N	195870	5000	850 억	2627859	N	N	2131	N	N
98	20241112	160831	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22950	-1050	5	-4.38	2878507000	124815	96.84	24000	24000	22600	31200	16800	24000	23062.24	15.63	-13448	26600	25300	24650	23350	22700	24975	23025	850	7200	5000	17280	50	1	17000000	3902	4.62	0.76	12	0.73	4966.00	30297.00	61700	20240102	-62.80	22600	20241112	1.55	61700	-62.80	20240102	22600	1.55	20241112	61700	-62.80	20240102	22600	1.55	20241112	1.57	N	195870	5000	850 억	2656662	N	N	138	N	N
99	20241112	150838	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23000	-1000	5	-4.17	2738421850	118714	92.11	24000	24000	22600	31200	16800	24000	23067.39	15.63	-11703	26600	25300	24650	23350	22700	24975	23025	850	7200	5000	17280	50	1	17000000	3910	4.63	0.76	12	0.70	4966.00	30297.00	61700	20240102	-62.72	22600	20241112	1.77	61700	-62.72	20240102	22600	1.77	20241112	61700	-62.72	20240102	22600	1.77	20241112	1.57	N	195870	5000	850 억	2656662	N	N	169	N	N
100	20241112	140842	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22800	-1200	5	-5.00	2324231700	100651	78.09	24000	24000	22600	31200	16800	24000	23091.99	15.63	-9758	26600	25300	24650	23350	22700	24975	23025	850	7200	5000	17280	50	1	17000000	3876	4.59	0.75	12	0.59	4966.00	30297.00	61700	20240102	-63.05	22600	20241112	0.88	61700	-63.05	20240102	22600	0.88	20241112	61700	-63.05	20240102	22600	0.88	20241112	1.57	N	195870	5000	850 억	2656662	N	N	169	N	N
101	20241112	130841	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22750	-1250	5	-5.21	2029627500	87709	68.05	24000	24000	22700	31200	16800	24000	23140.47	15.63	-8401	26600	25300	24650	23350	22700	24975	23025	850	7200	5000	17280	50	1	17000000	3868	4.58	0.75	12	0.52	4966.00	30297.00	61700	20240102	-63.13	22700	20241112	0.22	61700	-63.13	20240102	22700	0.22	20241112	61700	-63.13	20240102	22700	0.22	20241112	1.57	N	195870	5000	850 억	2656662	N	N	169	N	N
102	20241112	120839	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23000	-1000	5	-4.17	1493038350	64268	49.86	24000	24000	23000	31200	16800	24000	23231.44	15.63	2622	26600	25300	24650	23350	22700	24975	23025	850	7200	5000	17280	50	1	17000000	3910	4.63	0.76	12	0.38	4966.00	30297.00	61700	20240102	-62.72	23000	20241112	0.00	61700	-62.72	20240102	23000	0.00	20241112	61700	-62.72	20240102	23000	0.00	20241112	1.57	N	195870	5000	850 억	2656662	N	N	169	N	N
103	20241112	110838	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23250	-750	5	-3.12	1004029200	43123	33.46	24000	24000	23000	31200	16800	24000	23282.92	15.63	7482	26600	25300	24650	23350	22700	24975	23025	850	7200	5000	17280	50	1	17000000	3953	4.68	0.77	12	0.25	4966.00	30297.00	61700	20240102	-62.32	23000	20241112	1.09	61700	-62.32	20240102	23000	1.09	20241112	61700	-62.32	20240102	23000	1.09	20241112	1.57	N	195870	5000	850 억	2656662	N	N	169	N	N
104	20241112	100836	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23300	-700	5	-2.92	689586600	29587	22.96	24000	24000	23000	31200	16800	24000	23307.08	15.63	4902	26600	25300	24650	23350	22700	24975	23025	850	7200	5000	17280	50	1	17000000	3961	4.69	0.77	12	0.17	4966.00	30297.00	61700	20240102	-62.24	23000	20241112	1.30	61700	-62.24	20240102	23000	1.30	20241112	61700	-62.24	20240102	23000	1.30	20241112	1.57	N	195870	5000	850 억	2656662	N	N	169	N	N
105	20241112	090835	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23500	-500	5	-2.08	75060500	3156	2.45	24000	24000	23500	31200	16800	24000	23783.43	15.63	-536	26600	25300	24650	23350	22700	24975	23025	850	7200	5000	17280	50	1	17000000	3995	4.73	0.78	12	0.02	4966.00	30297.00	61700	20240102	-61.91	23500	20241112	0.00	61700	-61.91	20240102	23500	0.00	20241112	61700	-61.91	20240102	23500	0.00	20241112	1.57	N	195870	5000	850 억	2656662	N	N	169	N	N
106	20241111	160829	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24000	-1950	5	-7.51	3143572500	128670	280.52	25650	25950	24000	33700	18200	25950	24431.68	15.82	-34247	26916	26432	26066	25582	25216	26675	25825	850	7750	5000	18680	50	1	17000000	4080	4.83	0.79	12	0.76	4966.00	30297.00	61700	20240102	-61.10	24000	20241111	0.00	61700	-61.10	20240102	24000	0.00	20241111	61700	-61.10	20240102	24000	0.00	20241111	1.58	N	195870	5000	850 억	2689726	N	N	169	N	N
107	20241111	150853	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24100	-1850	5	-7.13	2842888950	116159	253.25	25650	25950	24050	33700	18200	25950	24474.12	15.82	-32843	26916	26432	26066	25582	25216	26675	25825	850	7750	5000	18680	50	1	17000000	4097	4.85	0.80	12	0.68	4966.00	30297.00	61700	20240102	-60.94	24050	20241111	0.21	61700	-60.94	20240102	24050	0.21	20241111	61700	-60.94	20240102	24050	0.21	20241111	1.58	N	195870	5000	850 억	2689726	N	N	585	N	N
108	20241111	140842	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24100	-1850	5	-7.13	2552202250	104097	226.95	25650	25950	24100	33700	18200	25950	24517.54	15.82	-29558	26916	26432	26066	25582	25216	26675	25825	850	7750	5000	18680	50	1	17000000	4097	4.85	0.80	12	0.61	4966.00	30297.00	61700	20240102	-60.94	24100	20241111	0.00	61700	-60.94	20240102	24100	0.00	20241111	61700	-60.94	20240102	24100	0.00	20241111	1.58	N	195870	5000	850 억	2689726	N	N	585	N	N
109	20241111	130839	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24350	-1600	5	-6.17	2292357950	93374	203.57	25650	25950	24100	33700	18200	25950	24550.28	15.82	-24034	26916	26432	26066	25582	25216	26675	25825	850	7750	5000	18680	50	1	17000000	4140	4.90	0.80	12	0.55	4966.00	30297.00	61700	20240102	-60.53	24100	20241111	1.04	61700	-60.53	20240102	24100	1.04	20241111	61700	-60.53	20240102	24100	1.04	20241111	1.58	N	195870	5000	850 억	2689726	N	N	585	N	N
110	20241111	120837	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24300	-1650	5	-6.36	1916044500	77811	169.64	25650	25950	24100	33700	18200	25950	24624.34	15.82	-20388	26916	26432	26066	25582	25216	26675	25825	850	7750	5000	18680	50	1	17000000	4131	4.89	0.80	12	0.46	4966.00	30297.00	61700	20240102	-60.62	24100	20241111	0.83	61700	-60.62	20240102	24100	0.83	20241111	61700	-60.62	20240102	24100	0.83	20241111	1.58	N	195870	5000	850 억	2689726	N	N	585	N	N
111	20241111	110834	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24200	-1750	5	-6.74	1693652850	68642	149.65	25650	25950	24100	33700	18200	25950	24673.71	15.82	-19266	26916	26432	26066	25582	25216	26675	25825	850	7750	5000	18680	50	1	17000000	4114	4.87	0.80	12	0.40	4966.00	30297.00	61700	20240102	-60.78	24100	20241111	0.41	61700	-60.78	20240102	24100	0.41	20241111	61700	-60.78	20240102	24100	0.41	20241111	1.58	N	195870	5000	850 억	2689726	N	N	585	N	N
112	20241111	100829	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24450	-1500	5	-5.78	1039423400	41833	91.20	25650	25950	24400	33700	18200	25950	24846.97	15.82	-13397	26916	26432	26066	25582	25216	26675	25825	850	7750	5000	18680	50	1	17000000	4157	4.92	0.81	12	0.25	4966.00	30297.00	61700	20240102	-60.37	24400	20241111	0.20	61700	-60.37	20240102	24400	0.20	20241111	61700	-60.37	20240102	24400	0.20	20241111	1.58	N	195870	5000	850 억	2689726	N	N	585	N	N
113	20241111	090826	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25150	-800	5	-3.08	179036350	7043	15.35	25650	25950	25100	33700	18200	25950	25420.47	15.82	-3611	26916	26432	26066	25582	25216	26675	25825	850	7750	5000	18680	50	1	17000000	4276	5.06	0.83	12	0.04	4966.00	30297.00	61700	20240102	-59.24	25000	20240909	0.60	61700	-59.24	20240102	25000	0.60	20240909	61700	-59.24	20240102	25000	0.60	20240909	1.58	N	195870	5000	850 억	2689726	N	N	585	N	N
114	20241108	160821	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25950	150	2	0.58	1186403450	45493	92.39	25900	26550	25700	33500	18100	25800	26078.86	15.78	1039	26700	26250	25950	25500	25200	26100	25350	850	7700	5000	18570	50	1	17000000	4412	5.23	0.86	12	0.27	4966.00	30297.00	61700	20240102	-57.94	25000	20240909	3.80	61700	-57.94	20240102	25000	3.80	20240909	61700	-57.94	20240102	25000	3.80	20240909	1.55	N	195870	5000	850 억	2682814	N	N	585	N	N
115	20241108	150829	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25850	50	2	0.19	1076937850	41267	83.81	25900	26550	25700	33500	18100	25800	26096.83	15.78	1212	26700	26250	25950	25500	25200	26100	25350	850	7700	5000	18570	50	1	17000000	4395	5.21	0.85	12	0.24	4966.00	30297.00	61700	20240102	-58.10	25000	20240909	3.40	61700	-58.10	20240102	25000	3.40	20240909	61700	-58.10	20240102	25000	3.40	20240909	1.55	N	195870	5000	850 억	2682814	N	N	416	N	N
116	20241108	140828	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25950	150	2	0.58	876679650	33510	68.06	25900	26550	25850	33500	18100	25800	26161.73	15.78	1145	26700	26250	25950	25500	25200	26100	25350	850	7700	5000	18570	50	1	17000000	4412	5.23	0.86	12	0.20	4966.00	30297.00	61700	20240102	-57.94	25000	20240909	3.80	61700	-57.94	20240102	25000	3.80	20240909	61700	-57.94	20240102	25000	3.80	20240909	1.55	N	195870	5000	850 억	2682814	N	N	416	N	N
117	20241108	130831	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26000	200	2	0.78	648463050	24722	50.21	25900	26550	25900	33500	18100	25800	26230.20	15.78	5202	26700	26250	25950	25500	25200	26100	25350	850	7700	5000	18570	50	1	17000000	4420	5.24	0.86	12	0.15	4966.00	30297.00	61700	20240102	-57.86	25000	20240909	4.00	61700	-57.86	20240102	25000	4.00	20240909	61700	-57.86	20240102	25000	4.00	20240909	1.55	N	195870	5000	850 억	2682814	N	N	416	N	N
118	20241108	120829	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26050	250	2	0.97	557778050	21241	43.14	25900	26550	25900	33500	18100	25800	26259.50	15.78	4412	26700	26250	25950	25500	25200	26100	25350	850	7700	5000	18570	50	1	17000000	4429	5.25	0.86	12	0.12	4966.00	30297.00	61700	20240102	-57.78	25000	20240909	4.20	61700	-57.78	20240102	25000	4.20	20240909	61700	-57.78	20240102	25000	4.20	20240909	1.55	N	195870	5000	850 억	2682814	N	N	416	N	N
119	20241108	110828	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26050	250	2	0.97	489876050	18635	37.85	25900	26550	25900	33500	18100	25800	26287.96	15.78	3713	26700	26250	25950	25500	25200	26100	25350	850	7700	5000	18570	50	1	17000000	4429	5.25	0.86	12	0.11	4966.00	30297.00	61700	20240102	-57.78	25000	20240909	4.20	61700	-57.78	20240102	25000	4.20	20240909	61700	-57.78	20240102	25000	4.20	20240909	1.55	N	195870	5000	850 억	2682814	N	N	416	N	N
120	20241108	100838	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26250	450	2	1.74	382610100	14526	29.50	25900	26550	25900	33500	18100	25800	26339.67	15.78	2888	26700	26250	25950	25500	25200	26100	25350	850	7700	5000	18570	50	1	17000000	4463	5.29	0.87	12	0.09	4966.00	30297.00	61700	20240102	-57.46	25000	20240909	5.00	61700	-57.46	20240102	25000	5.00	20240909	61700	-57.46	20240102	25000	5.00	20240909	1.55	N	195870	5000	850 억	2682814	N	N	416	N	N
121	20241108	090822	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26250	450	2	1.74	67726250	2593	5.27	25900	26250	25900	33500	18100	25800	26118.88	15.78	1168	26700	26250	25950	25500	25200	26100	25350	850	7700	5000	18570	50	1	17000000	4463	5.29	0.87	12	0.02	4966.00	30297.00	61700	20240102	-57.46	25000	20240909	5.00	61700	-57.46	20240102	25000	5.00	20240909	61700	-57.46	20240102	25000	5.00	20240909	1.55	N	195870	5000	850 억	2682814	N	N	416	N	N
122	20241107	160822	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25800	-650	5	-2.46	1254785250	48458	101.25	26300	26400	25650	34350	18550	26450	25894.64	15.78	-2385	27850	27150	26800	26100	25750	26975	25925	850	7900	5000	19040	50	1	17000000	4386	5.20	0.85	12	0.29	4966.00	30297.00	61700	20240102	-58.18	25000	20240909	3.20	61700	-58.18	20240102	25000	3.20	20240909	61700	-58.18	20240102	25000	3.20	20240909	1.57	N	195870	5000	850 억	2682770	N	N	416	N	N
123	20241107	150827	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25750	-700	5	-2.65	1155804250	44622	93.23	26300	26400	25650	34350	18550	26450	25902.12	15.78	-1929	27850	27150	26800	26100	25750	26975	25925	850	7900	5000	19040	50	1	17000000	4378	5.19	0.85	12	0.26	4966.00	30297.00	61700	20240102	-58.27	25000	20240909	3.00	61700	-58.27	20240102	25000	3.00	20240909	61700	-58.27	20240102	25000	3.00	20240909	1.57	N	195870	5000	850 억	2682770	N	N	2853	N	N
124	20241107	140829	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25800	-650	5	-2.46	1034331850	39917	83.40	26300	26400	25650	34350	18550	26450	25912.06	15.78	-1643	27850	27150	26800	26100	25750	26975	25925	850	7900	5000	19040	50	1	17000000	4386	5.20	0.85	12	0.23	4966.00	30297.00	61700	20240102	-58.18	25000	20240909	3.20	61700	-58.18	20240102	25000	3.20	20240909	61700	-58.18	20240102	25000	3.20	20240909	1.57	N	195870	5000	850 억	2682770	N	N	2853	N	N
125	20241107	130830	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25950	-500	5	-1.89	792765550	30560	63.85	26300	26400	25700	34350	18550	26450	25941.28	15.78	-2485	27850	27150	26800	26100	25750	26975	25925	850	7900	5000	19040	50	1	17000000	4412	5.23	0.86	12	0.18	4966.00	30297.00	61700	20240102	-57.94	25000	20240909	3.80	61700	-57.94	20240102	25000	3.80	20240909	61700	-57.94	20240102	25000	3.80	20240909	1.57	N	195870	5000	850 억	2682770	N	N	2853	N	N
126	20241107	120826	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26000	-450	5	-1.70	704396550	27164	56.76	26300	26400	25700	34350	18550	26450	25931.25	15.78	-1642	27850	27150	26800	26100	25750	26975	25925	850	7900	5000	19040	50	1	17000000	4420	5.24	0.86	12	0.16	4966.00	30297.00	61700	20240102	-57.86	25000	20240909	4.00	61700	-57.86	20240102	25000	4.00	20240909	61700	-57.86	20240102	25000	4.00	20240909	1.57	N	195870	5000	850 억	2682770	N	N	2853	N	N
127	20241107	110823	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25900	-550	5	-2.08	650024400	25065	52.37	26300	26400	25700	34350	18550	26450	25933.55	15.78	-1632	27850	27150	26800	26100	25750	26975	25925	850	7900	5000	19040	50	1	17000000	4403	5.22	0.85	12	0.15	4966.00	30297.00	61700	20240102	-58.02	25000	20240909	3.60	61700	-58.02	20240102	25000	3.60	20240909	61700	-58.02	20240102	25000	3.60	20240909	1.57	N	195870	5000	850 억	2682770	N	N	2853	N	N
128	20241107	100824	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25850	-600	5	-2.27	459445400	17672	36.92	26300	26400	25800	34350	18550	26450	25998.49	15.78	454	27850	27150	26800	26100	25750	26975	25925	850	7900	5000	19040	50	1	17000000	4395	5.21	0.85	12	0.10	4966.00	30297.00	61700	20240102	-58.10	25000	20240909	3.40	61700	-58.10	20240102	25000	3.40	20240909	61700	-58.10	20240102	25000	3.40	20240909	1.57	N	195870	5000	850 억	2682770	N	N	2853	N	N
129	20241107	090823	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26150	-300	5	-1.13	107889300	4131	8.63	26300	26400	25950	34350	18550	26450	26116.99	15.78	-883	27850	27150	26800	26100	25750	26975	25925	850	7900	5000	19040	50	1	17000000	4446	5.27	0.86	12	0.02	4966.00	30297.00	61700	20240102	-57.62	25000	20240909	4.60	61700	-57.62	20240102	25000	4.60	20240909	61700	-57.62	20240102	25000	4.60	20240909	1.57	N	195870	5000	850 억	2682770	N	N	2853	N	N
130	20241106	160830	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26450	-900	5	-3.29	1279851600	47631	174.57	27350	27500	26450	35550	19150	27350	26870.49	15.87	-15686	27950	27650	27100	26800	26250	27800	26950	850	8200	5000	19690	50	1	17000000	4497	5.33	0.87	12	0.28	4966.00	30297.00	61700	20240102	-57.13	25000	20240909	5.80	61700	-57.13	20240102	25000	5.80	20240909	61700	-57.13	20240102	25000	5.80	20240909	1.57	N	195870	5000	850 억	2698327	N	N	2853	N	N
131	20241106	150856	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26650	-700	5	-2.56	1145276450	42555	155.97	27350	27500	26500	35550	19150	27350	26912.84	15.87	-15589	27950	27650	27100	26800	26250	27800	26950	850	8200	5000	19690	50	1	17000000	4531	5.37	0.88	12	0.25	4966.00	30297.00	61700	20240102	-56.81	25000	20240909	6.60	61700	-56.81	20240102	25000	6.60	20240909	61700	-56.81	20240102	25000	6.60	20240909	1.57	N	195870	5000	850 억	2698327	N	N	41	N	N
132	20241106	140848	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26600	-750	5	-2.74	944324700	34994	128.26	27350	27500	26500	35550	19150	27350	26985.32	15.87	-15132	27950	27650	27100	26800	26250	27800	26950	850	8200	5000	19690	50	1	17000000	4522	5.36	0.88	12	0.21	4966.00	30297.00	61700	20240102	-56.89	25000	20240909	6.40	61700	-56.89	20240102	25000	6.40	20240909	61700	-56.89	20240102	25000	6.40	20240909	1.57	N	195870	5000	850 억	2698327	N	N	41	N	N
133	20241106	130858	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26750	-600	5	-2.19	754026650	27844	102.05	27350	27500	26700	35550	19150	27350	27080.39	15.87	-16024	27950	27650	27100	26800	26250	27800	26950	850	8200	5000	19690	50	1	17000000	4548	5.39	0.88	12	0.16	4966.00	30297.00	61700	20240102	-56.65	25000	20240909	7.00	61700	-56.65	20240102	25000	7.00	20240909	61700	-56.65	20240102	25000	7.00	20240909	1.57	N	195870	5000	850 억	2698327	N	N	41	N	N
134	20241106	120830	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27100	-250	5	-0.91	392432150	14432	52.90	27350	27500	27050	35550	19150	27350	27191.80	15.87	-6388	27950	27650	27100	26800	26250	27800	26950	850	8200	5000	19690	50	1	17000000	4607	5.46	0.89	12	0.08	4966.00	30297.00	61700	20240102	-56.08	25000	20240909	8.40	61700	-56.08	20240102	25000	8.40	20240909	61700	-56.08	20240102	25000	8.40	20240909	1.57	N	195870	5000	850 억	2698327	N	N	41	N	N
135	20241106	110832	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27100	-250	5	-0.91	255605900	9383	34.39	27350	27500	27100	35550	19150	27350	27241.37	15.87	-3985	27950	27650	27100	26800	26250	27800	26950	850	8200	5000	19690	50	1	17000000	4607	5.46	0.89	12	0.06	4966.00	30297.00	61700	20240102	-56.08	25000	20240909	8.40	61700	-56.08	20240102	25000	8.40	20240909	61700	-56.08	20240102	25000	8.40	20240909	1.57	N	195870	5000	850 억	2698327	N	N	41	N	N
136	20241106	100840	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27300	-50	5	-0.18	168844450	6197	22.71	27350	27500	27150	35550	19150	27350	27246.14	15.87	-2061	27950	27650	27100	26800	26250	27800	26950	850	8200	5000	19690	50	1	17000000	4641	5.50	0.90	12	0.04	4966.00	30297.00	61700	20240102	-55.75	25000	20240909	9.20	61700	-55.75	20240102	25000	9.20	20240909	61700	-55.75	20240102	25000	9.20	20240909	1.57	N	195870	5000	850 억	2698327	N	N	41	N	N
137	20241106	090832	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27250	-100	5	-0.37	46678900	1713	6.28	27350	27400	27200	35550	19150	27350	27249.74	15.87	607	27950	27650	27100	26800	26250	27800	26950	850	8200	5000	19690	50	1	17000000	4633	5.49	0.90	12	0.01	4966.00	30297.00	61700	20240102	-55.83	25000	20240909	9.00	61700	-55.83	20240102	25000	9.00	20240909	61700	-55.83	20240102	25000	9.00	20240909	1.57	N	195870	5000	850 억	2698327	N	N	41	N	N
138	20241105	160808	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27350	550	2	2.05	735549300	27240	82.33	26650	27400	26550	34800	18800	26800	27002.35	15.85	4728	27333	27066	26733	26466	26133	27200	26600	850	8000	5000	19290	50	1	17000000	4650	5.51	0.90	12	0.16	4966.00	30297.00	61700	20240102	-55.67	25000	20240909	9.40	61700	-55.67	20240102	25000	9.40	20240909	61700	-55.67	20240102	25000	9.40	20240909	1.57	N	195870	5000	850 억	2694686	N	N	41	N	N
139	20241105	150825	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27300	500	2	1.87	706423650	26172	79.10	26650	27400	26550	34800	18800	26800	26991.58	15.85	5060	27333	27066	26733	26466	26133	27200	26600	850	8000	5000	19290	50	1	17000000	4641	5.50	0.90	12	0.15	4966.00	30297.00	61700	20240102	-55.75	25000	20240909	9.20	61700	-55.75	20240102	25000	9.20	20240909	61700	-55.75	20240102	25000	9.20	20240909	1.57	N	195870	5000	850 억	2694686	N	N	579	N	N
140	20241105	140821	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27250	450	2	1.68	580730800	21567	65.18	26650	27300	26550	34800	18800	26800	26926.82	15.85	6052	27333	27066	26733	26466	26133	27200	26600	850	8000	5000	19290	50	1	17000000	4633	5.49	0.90	12	0.13	4966.00	30297.00	61700	20240102	-55.83	25000	20240909	9.00	61700	-55.83	20240102	25000	9.00	20240909	61700	-55.83	20240102	25000	9.00	20240909	1.57	N	195870	5000	850 억	2694686	N	N	579	N	N
141	20241105	130826	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27200	400	2	1.49	512248500	19052	57.58	26650	27250	26550	34800	18800	26800	26886.86	15.85	5319	27333	27066	26733	26466	26133	27200	26600	850	8000	5000	19290	50	1	17000000	4624	5.48	0.90	12	0.11	4966.00	30297.00	61700	20240102	-55.92	25000	20240909	8.80	61700	-55.92	20240102	25000	8.80	20240909	61700	-55.92	20240102	25000	8.80	20240909	1.57	N	195870	5000	850 억	2694686	N	N	579	N	N
142	20241105	120818	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27100	300	2	1.12	385868450	14387	43.48	26650	27100	26550	34800	18800	26800	26820.63	15.85	1727	27333	27066	26733	26466	26133	27200	26600	850	8000	5000	19290	50	1	17000000	4607	5.46	0.89	12	0.08	4966.00	30297.00	61700	20240102	-56.08	25000	20240909	8.40	61700	-56.08	20240102	25000	8.40	20240909	61700	-56.08	20240102	25000	8.40	20240909	1.57	N	195870	5000	850 억	2694686	N	N	579	N	N
143	20241105	110807	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27000	200	2	0.75	344864700	12869	38.89	26650	27050	26550	34800	18800	26800	26798.10	15.85	904	27333	27066	26733	26466	26133	27200	26600	850	8000	5000	19290	50	1	17000000	4590	5.44	0.89	12	0.08	4966.00	30297.00	61700	20240102	-56.24	25000	20240909	8.00	61700	-56.24	20240102	25000	8.00	20240909	61700	-56.24	20240102	25000	8.00	20240909	1.57	N	195870	5000	850 억	2694686	N	N	579	N	N
144	20241105	100816	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26850	50	2	0.19	276001500	10317	31.18	26650	27000	26550	34800	18800	26800	26752.11	15.85	-325	27333	27066	26733	26466	26133	27200	26600	850	8000	5000	19290	50	1	17000000	4565	5.41	0.89	12	0.06	4966.00	30297.00	61700	20240102	-56.48	25000	20240909	7.40	61700	-56.48	20240102	25000	7.40	20240909	61700	-56.48	20240102	25000	7.40	20240909	1.57	N	195870	5000	850 억	2694686	N	N	579	N	N
145	20241105	090813	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26900	100	2	0.37	22674650	847	2.56	26650	27000	26650	34800	18800	26800	26770.54	15.85	99	27333	27066	26733	26466	26133	27200	26600	850	8000	5000	19290	50	1	17000000	4573	5.42	0.89	12	0.00	4966.00	30297.00	61700	20240102	-56.40	25000	20240909	7.60	61700	-56.40	20240102	25000	7.60	20240909	61700	-56.40	20240102	25000	7.60	20240909	1.57	N	195870	5000	850 억	2694686	N	N	579	N	N
146	20241104	160809	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26800	150	2	0.56	883009750	33067	106.48	26650	27000	26400	34600	18700	26650	26703.60	15.85	-9140	27650	27150	26750	26250	25850	27400	26500	850	7950	5000	19180	50	1	17000000	4556	5.40	0.88	12	0.19	4966.00	30297.00	61700	20240102	-56.56	25000	20240909	7.20	61700	-56.56	20240102	25000	7.20	20240909	61700	-56.56	20240102	25000	7.20	20240909	1.67	N	195870	5000	850 억	2694224	N	N	579	N	N
147	20241104	150822	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26700	50	2	0.19	796717950	29836	96.08	26650	27000	26400	34600	18700	26650	26703.24	15.85	-8598	27650	27150	26750	26250	25850	27400	26500	850	7950	5000	19180	50	1	17000000	4539	5.38	0.88	12	0.18	4966.00	30297.00	61700	20240102	-56.73	25000	20240909	6.80	61700	-56.73	20240102	25000	6.80	20240909	61700	-56.73	20240102	25000	6.80	20240909	1.67	N	195870	5000	850 억	2694224	N	N	181	N	N
148	20241104	140810	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26650	0	3	0.00	657776050	24616	79.27	26650	27000	26400	34600	18700	26650	26721.48	15.85	-6550	27650	27150	26750	26250	25850	27400	26500	850	7950	5000	19180	50	1	17000000	4531	5.37	0.88	12	0.14	4966.00	30297.00	61700	20240102	-56.81	25000	20240909	6.60	61700	-56.81	20240102	25000	6.60	20240909	61700	-56.81	20240102	25000	6.60	20240909	1.67	N	195870	5000	850 억	2694224	N	N	181	N	N
149	20241104	130751	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26700	50	2	0.19	479247800	17906	57.66	26650	27000	26400	34600	18700	26650	26764.65	15.85	-4584	27650	27150	26750	26250	25850	27400	26500	850	7950	5000	19180	50	1	17000000	4539	5.38	0.88	12	0.11	4966.00	30297.00	61700	20240102	-56.73	25000	20240909	6.80	61700	-56.73	20240102	25000	6.80	20240909	61700	-56.73	20240102	25000	6.80	20240909	1.67	N	195870	5000	850 억	2694224	N	N	181	N	N
150	20241104	120758	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26850	200	2	0.75	308718200	11520	37.10	26650	27000	26400	34600	18700	26650	26798.45	15.85	-1275	27650	27150	26750	26250	25850	27400	26500	850	7950	5000	19180	50	1	17000000	4565	5.41	0.89	12	0.07	4966.00	30297.00	61700	20240102	-56.48	25000	20240909	7.40	61700	-56.48	20240102	25000	7.40	20240909	61700	-56.48	20240102	25000	7.40	20240909	1.67	N	195870	5000	850 억	2694224	N	N	181	N	N
151	20241104	110752	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26850	200	2	0.75	222313050	8311	26.76	26650	27000	26400	34600	18700	26650	26749.25	15.85	-1080	27650	27150	26750	26250	25850	27400	26500	850	7950	5000	19180	50	1	17000000	4565	5.41	0.89	12	0.05	4966.00	30297.00	61700	20240102	-56.48	25000	20240909	7.40	61700	-56.48	20240102	25000	7.40	20240909	61700	-56.48	20240102	25000	7.40	20240909	1.67	N	195870	5000	850 억	2694224	N	N	181	N	N
152	20241104	100744	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26650	0	3	0.00	112448500	4222	13.60	26650	26950	26400	34600	18700	26650	26633.94	15.85	-332	27650	27150	26750	26250	25850	27400	26500	850	7950	5000	19180	50	1	17000000	4531	5.37	0.88	12	0.02	4966.00	30297.00	61700	20240102	-56.81	25000	20240909	6.60	61700	-56.81	20240102	25000	6.60	20240909	61700	-56.81	20240102	25000	6.60	20240909	1.67	N	195870	5000	850 억	2694224	N	N	181	N	N
153	20241104	090754	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26500	-150	5	-0.56	23538650	885	2.85	26650	26700	26400	34600	18700	26650	26597.34	15.85	-122	27650	27150	26750	26250	25850	27400	26500	850	7950	5000	19180	50	1	17000000	4505	5.34	0.87	12	0.01	4966.00	30297.00	61700	20240102	-57.05	25000	20240909	6.00	61700	-57.05	20240102	25000	6.00	20240909	61700	-57.05	20240102	25000	6.00	20240909	1.67	N	195870	5000	850 억	2694224	N	N	181	N	N
154	20241101	160728	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26650	-150	5	-0.56	819461500	30449	45.43	26500	27250	26350	34800	18800	26800	26912.63	15.91	-8263	28066	27432	26466	25832	24866	27750	26150	850	8000	5000	19290	50	1	17000000	4531	5.37	0.88	12	0.18	4966.00	30297.00	61700	20240102	-56.81	25000	20240909	6.60	61700	-56.81	20240102	25000	6.60	20240909	61700	-56.81	20240102	25000	6.60	20240909	1.55	N	195870	5000	850 억	2704446	N	N	181	N	N
155	20241101	150744	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26800	0	3	0.00	754822250	28034	41.83	26500	27250	26350	34800	18800	26800	26925.24	15.91	-7516	28066	27432	26466	25832	24866	27750	26150	850	8000	5000	19290	50	1	17000000	4556	5.40	0.88	12	0.16	4966.00	30297.00	61700	20240102	-56.56	25000	20240909	7.20	61700	-56.56	20240102	25000	7.20	20240909	61700	-56.56	20240102	25000	7.20	20240909	1.55	N	195870	5000	850 억	2704446	N	N	267	N	N
156	20241101	140720	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27000	200	2	0.75	628613800	23344	34.83	26500	27250	26350	34800	18800	26800	26928.28	15.91	-6329	28066	27432	26466	25832	24866	27750	26150	850	8000	5000	19290	50	1	17000000	4590	5.44	0.89	12	0.14	4966.00	30297.00	61700	20240102	-56.24	25000	20240909	8.00	61700	-56.24	20240102	25000	8.00	20240909	61700	-56.24	20240102	25000	8.00	20240909	1.55	N	195870	5000	850 억	2704446	N	N	267	N	N
157	20241101	130854	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27200	400	2	1.49	496797650	18466	27.55	26500	27250	26350	34800	18800	26800	26903.37	15.91	-4151	28066	27432	26466	25832	24866	27750	26150	850	8000	5000	19290	50	1	17000000	4624	5.48	0.90	12	0.11	4966.00	30297.00	61700	20240102	-55.92	25000	20240909	8.80	61700	-55.92	20240102	25000	8.80	20240909	61700	-55.92	20240102	25000	8.80	20240909	1.55	N	195870	5000	850 억	2704446	N	N	267	N	N
158	20241101	120855	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27150	350	2	1.31	409654000	15262	22.77	26500	27200	26350	34800	18800	26800	26841.44	15.91	-3384	28066	27432	26466	25832	24866	27750	26150	850	8000	5000	19290	50	1	17000000	4616	5.47	0.90	12	0.09	4966.00	30297.00	61700	20240102	-56.00	25000	20240909	8.60	61700	-56.00	20240102	25000	8.60	20240909	61700	-56.00	20240102	25000	8.60	20240909	1.55	N	195870	5000	850 억	2704446	N	N	267	N	N
159	20241101	110852	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27150	350	2	1.31	347527200	12973	19.36	26500	27150	26350	34800	18800	26800	26788.50	15.91	-2440	28066	27432	26466	25832	24866	27750	26150	850	8000	5000	19290	50	1	17000000	4616	5.47	0.90	12	0.08	4966.00	30297.00	61700	20240102	-56.00	25000	20240909	8.60	61700	-56.00	20240102	25000	8.60	20240909	61700	-56.00	20240102	25000	8.60	20240909	1.55	N	195870	5000	850 억	2704446	N	N	267	N	N
160	20241101	100853	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26900	100	2	0.37	211195600	7927	11.83	26500	26950	26350	34800	18800	26800	26642.56	15.91	-1931	28066	27432	26466	25832	24866	27750	26150	850	8000	5000	19290	50	1	17000000	4573	5.42	0.89	12	0.05	4966.00	30297.00	61700	20240102	-56.40	25000	20240909	7.60	61700	-56.40	20240102	25000	7.60	20240909	61700	-56.40	20240102	25000	7.60	20240909	1.55	N	195870	5000	850 억	2704446	N	N	267	N	N
161	20241101	090850	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26600	-200	5	-0.75	53607600	2028	3.03	26500	26750	26400	34800	18800	26800	26433.73	15.91	904	28066	27432	26466	25832	24866	27750	26150	850	8000	5000	19290	50	1	17000000	4522	5.36	0.88	12	0.01	4966.00	30297.00	61700	20240102	-56.89	25000	20240909	6.40	61700	-56.89	20240102	25000	6.40	20240909	61700	-56.89	20240102	25000	6.40	20240909	1.55	N	195870	5000	850 억	2704446	N	N	267	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History