KissMeData/004490/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160203	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70800	-1600	5	-2.21	6278169800	87349	193.97	72400	75200	70700	94100	50700	72400	71877.05	28.99	-19407	74066	73232	71666	70832	69266	73650	71250	70	21700	500	52120	100	1	14000000	9912	8.48	0.74	12	0.62	8348.00	95799.00	122500	20240513	-42.20	50900	20231129	39.10	122500	-42.20	20240513	53800	31.60	20240124	122500	-42.20	20240513	50900	39.10	20231129	1.33	N	004490	500	70 억	4059060	N	N	207	N	N
3	20241129	150205	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71000	-1400	5	-1.93	5629917600	78204	173.66	72400	75200	70700	94100	50700	72400	71990.15	28.99	-16079	74066	73232	71666	70832	69266	73650	71250	70	21700	500	52120	100	1	14000000	9940	8.51	0.74	12	0.56	8348.00	95799.00	122500	20240513	-42.04	50900	20231129	39.49	122500	-42.04	20240513	53800	31.97	20240124	122500	-42.04	20240513	50900	39.49	20231129	1.33	N	004490	500	70 억	4059060	N	N	0	N	N
4	20241129	140202	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71700	-700	5	-0.97	4854381900	67303	149.45	72400	75200	70700	94100	50700	72400	72127.27	28.99	-9794	74066	73232	71666	70832	69266	73650	71250	70	21700	500	52120	100	1	14000000	10038	8.59	0.75	12	0.48	8348.00	95799.00	122500	20240513	-41.47	50900	20231129	40.86	122500	-41.47	20240513	53800	33.27	20240124	122500	-41.47	20240513	50900	40.86	20231129	1.33	N	004490	500	70 억	4059060	N	N	0	N	N
5	20241129	130204	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70900	-1500	5	-2.07	3818666200	52756	117.15	72400	75200	70700	94100	50700	72400	72383.54	28.99	-7072	74066	73232	71666	70832	69266	73650	71250	70	21700	500	52120	100	1	14000000	9926	8.49	0.74	12	0.38	8348.00	95799.00	122500	20240513	-42.12	50900	20231129	39.29	122500	-42.12	20240513	53800	31.78	20240124	122500	-42.12	20240513	50900	39.29	20231129	1.33	N	004490	500	70 억	4059060	N	N	0	N	N
6	20241129	120204	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71300	-1100	5	-1.52	3434927300	47376	105.20	72400	75200	70700	94100	50700	72400	72503.53	28.99	-3579	74066	73232	71666	70832	69266	73650	71250	70	21700	500	52120	100	1	14000000	9982	8.54	0.74	12	0.34	8348.00	95799.00	122500	20240513	-41.80	50900	20231129	40.08	122500	-41.80	20240513	53800	32.53	20240124	122500	-41.80	20240513	50900	40.08	20231129	1.33	N	004490	500	70 억	4059060	N	N	0	N	N
7	20241129	110204	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71200	-1200	5	-1.66	3072036400	42287	93.90	72400	75200	70700	94100	50700	72400	72647.30	28.99	-289	74066	73232	71666	70832	69266	73650	71250	70	21700	500	52120	100	1	14000000	9968	8.53	0.74	12	0.30	8348.00	95799.00	122500	20240513	-41.88	50900	20231129	39.88	122500	-41.88	20240513	53800	32.34	20240124	122500	-41.88	20240513	50900	39.88	20231129	1.33	N	004490	500	70 억	4059060	N	N	0	N	N
8	20241129	100205	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71600	-800	5	-1.10	2279304300	31147	69.16	72400	75200	71100	94100	50700	72400	73178.94	28.99	-410	74066	73232	71666	70832	69266	73650	71250	70	21700	500	52120	100	1	14000000	10024	8.58	0.75	12	0.22	8348.00	95799.00	122500	20240513	-41.55	50900	20231129	40.67	122500	-41.55	20240513	53800	33.09	20240124	122500	-41.55	20240513	50900	40.67	20231129	1.33	N	004490	500	70 억	4059060	N	N	0	N	N
9	20241129	090204	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72800	400	2	0.55	109858500	1514	3.36	72400	72800	72300	94100	50700	72400	72561.76	28.99	-149	74066	73232	71666	70832	69266	73650	71250	70	21700	500	52120	100	1	14000000	10192	8.72	0.76	12	0.01	8348.00	95799.00	122500	20240513	-40.57	50900	20231129	43.03	122500	-40.57	20240513	53800	35.32	20240124	122500	-40.57	20240513	50900	43.03	20231129	1.33	N	004490	500	70 억	4059060	N	N	0	N	N
10	20241128	160203	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72400	1700	2	2.40	3159397900	44278	72.71	70400	72500	70100	91900	49500	70700	71347.64	29.07	-9901	72500	71600	70600	69700	68700	72050	70150	70	21200	500	50900	100	1	14000000	10136	8.67	0.76	12	0.32	8348.00	95799.00	122500	20240513	-40.90	50900	20231129	42.24	122500	-40.90	20240513	53800	34.57	20240124	122500	-40.90	20240513	50900	42.24	20231129	1.23	N	004490	500	70 억	4069276	N	N	71	N	N
11	20241128	150207	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72000	1300	2	1.84	2672124000	37536	61.64	70400	72200	70100	91900	49500	70700	71188.30	29.07	-7818	72500	71600	70600	69700	68700	72050	70150	70	21200	500	50900	100	1	14000000	10080	8.62	0.75	12	0.27	8348.00	95799.00	122500	20240513	-41.22	50900	20231129	41.45	122500	-41.22	20240513	53800	33.83	20240124	122500	-41.22	20240513	50900	41.45	20231129	1.23	N	004490	500	70 억	4069276	N	N	71	N	N
12	20241128	140205	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71500	800	2	1.13	1840903600	25989	42.68	70400	71700	70100	91900	49500	70700	70833.95	29.07	-6292	72500	71600	70600	69700	68700	72050	70150	70	21200	500	50900	100	1	14000000	10010	8.56	0.75	12	0.19	8348.00	95799.00	122500	20240513	-41.63	50900	20231129	40.47	122500	-41.63	20240513	53800	32.90	20240124	122500	-41.63	20240513	50900	40.47	20231129	1.23	N	004490	500	70 억	4069276	N	N	71	N	N
13	20241128	130204	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70700	0	3	0.00	1115548900	15781	25.92	70400	71200	70100	91900	49500	70700	70689.37	29.07	-4194	72500	71600	70600	69700	68700	72050	70150	70	21200	500	50900	100	1	14000000	9898	8.47	0.74	12	0.11	8348.00	95799.00	122500	20240513	-42.29	50900	20231129	38.90	122500	-42.29	20240513	53800	31.41	20240124	122500	-42.29	20240513	50900	38.90	20231129	1.23	N	004490	500	70 억	4069276	N	N	71	N	N
14	20241128	120205	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71000	300	2	0.42	810245000	11463	18.82	70400	71200	70100	91900	49500	70700	70683.50	29.07	-4366	72500	71600	70600	69700	68700	72050	70150	70	21200	500	50900	100	1	14000000	9940	8.51	0.74	12	0.08	8348.00	95799.00	122500	20240513	-42.04	50900	20231129	39.49	122500	-42.04	20240513	53800	31.97	20240124	122500	-42.04	20240513	50900	39.49	20231129	1.23	N	004490	500	70 억	4069276	N	N	71	N	N
15	20241128	110204	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70800	100	2	0.14	512759000	7257	11.92	70400	71200	70100	91900	49500	70700	70657.16	29.07	-2602	72500	71600	70600	69700	68700	72050	70150	70	21200	500	50900	100	1	14000000	9912	8.48	0.74	12	0.05	8348.00	95799.00	122500	20240513	-42.20	50900	20231129	39.10	122500	-42.20	20240513	53800	31.60	20240124	122500	-42.20	20240513	50900	39.10	20231129	1.23	N	004490	500	70 억	4069276	N	N	71	N	N
16	20241128	100205	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70600	-100	5	-0.14	255170600	3618	5.94	70400	70900	70100	91900	49500	70700	70528.08	29.07	-1274	72500	71600	70600	69700	68700	72050	70150	70	21200	500	50900	100	1	14000000	9884	8.46	0.74	12	0.03	8348.00	95799.00	122500	20240513	-42.37	50900	20231129	38.70	122500	-42.37	20240513	53800	31.23	20240124	122500	-42.37	20240513	50900	38.70	20231129	1.23	N	004490	500	70 억	4069276	N	N	71	N	N
17	20241128	090204	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70400	-300	5	-0.42	16527000	235	0.39	70400	70400	70100	91900	49500	70700	70327.66	29.07	-37	72500	71600	70600	69700	68700	72050	70150	70	21200	500	50900	100	1	14000000	9856	8.43	0.73	12	0.00	8348.00	95799.00	122500	20240513	-42.53	50900	20231129	38.31	122500	-42.53	20240513	53800	30.86	20240124	122500	-42.53	20240513	50900	38.31	20231129	1.23	N	004490	500	70 억	4069276	N	N	71	N	N
18	20241127	160202	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70700	100	2	0.14	4292711900	60849	58.18	69900	71500	69600	91700	49500	70600	70546.52	29.24	-25208	75600	73100	69500	67000	63400	74350	68250	70	21100	500	50830	100	1	14000000	9898	8.47	0.74	12	0.43	8348.00	95799.00	122500	20240513	-42.29	50900	20231129	38.90	122500	-42.29	20240513	53800	31.41	20240124	122500	-42.29	20240513	50900	38.90	20231129	1.25	N	004490	500	70 억	4093033	N	N	71	N	N
19	20241127	150204	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70500	-100	5	-0.14	3926124400	55647	53.21	69900	71500	69600	91700	49500	70600	70554.11	29.24	-22511	75600	73100	69500	67000	63400	74350	68250	70	21100	500	50830	100	1	14000000	9870	8.45	0.74	12	0.40	8348.00	95799.00	122500	20240513	-42.45	50900	20231129	38.51	122500	-42.45	20240513	53800	31.04	20240124	122500	-42.45	20240513	50900	38.51	20231129	1.25	N	004490	500	70 억	4093033	N	N	113	N	N
20	20241127	140204	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70700	100	2	0.14	3441315600	48783	46.64	69900	71500	69600	91700	49500	70600	70543.34	29.24	-18887	75600	73100	69500	67000	63400	74350	68250	70	21100	500	50830	100	1	14000000	9898	8.47	0.74	12	0.35	8348.00	95799.00	122500	20240513	-42.29	50900	20231129	38.90	122500	-42.29	20240513	53800	31.41	20240124	122500	-42.29	20240513	50900	38.90	20231129	1.25	N	004490	500	70 억	4093033	N	N	113	N	N
21	20241127	130202	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71100	500	2	0.71	2715818300	38582	36.89	69900	71300	69600	91700	49500	70600	70390.81	29.24	-13591	75600	73100	69500	67000	63400	74350	68250	70	21100	500	50830	100	1	14000000	9954	8.52	0.74	12	0.28	8348.00	95799.00	122500	20240513	-41.96	50900	20231129	39.69	122500	-41.96	20240513	53800	32.16	20240124	122500	-41.96	20240513	50900	39.69	20231129	1.25	N	004490	500	70 억	4093033	N	N	113	N	N
22	20241127	120203	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70500	-100	5	-0.14	1891710400	26947	25.77	69900	71000	69600	91700	49500	70600	70201.14	29.24	-7337	75600	73100	69500	67000	63400	74350	68250	70	21100	500	50830	100	1	14000000	9870	8.45	0.74	12	0.19	8348.00	95799.00	122500	20240513	-42.45	50900	20231129	38.51	122500	-42.45	20240513	53800	31.04	20240124	122500	-42.45	20240513	50900	38.51	20231129	1.25	N	004490	500	70 억	4093033	N	N	113	N	N
23	20241127	110204	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70100	-500	5	-0.71	1475013700	21004	20.08	69900	71000	69600	91700	49500	70600	70225.35	29.24	-5348	75600	73100	69500	67000	63400	74350	68250	70	21100	500	50830	100	1	14000000	9814	8.40	0.73	12	0.15	8348.00	95799.00	122500	20240513	-42.78	50900	20231129	37.72	122500	-42.78	20240513	53800	30.30	20240124	122500	-42.78	20240513	50900	37.72	20231129	1.25	N	004490	500	70 억	4093033	N	N	113	N	N
24	20241127	100202	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70700	100	2	0.14	637123100	9079	8.68	69900	70900	69600	91700	49500	70600	70175.42	29.24	-3660	75600	73100	69500	67000	63400	74350	68250	70	21100	500	50830	100	1	14000000	9898	8.47	0.74	12	0.06	8348.00	95799.00	122500	20240513	-42.29	50900	20231129	38.90	122500	-42.29	20240513	53800	31.41	20240124	122500	-42.29	20240513	50900	38.90	20231129	1.25	N	004490	500	70 억	4093033	N	N	113	N	N
25	20241127	090203	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69900	-700	5	-0.99	52870500	757	0.72	69900	70200	69600	91700	49500	70600	69841.14	29.24	-480	75600	73100	69500	67000	63400	74350	68250	70	21100	500	50830	100	1	14000000	9786	8.37	0.73	12	0.01	8348.00	95799.00	122500	20240513	-42.94	50900	20231129	37.33	122500	-42.94	20240513	53800	29.93	20240124	122500	-42.94	20240513	50900	37.33	20231129	1.25	N	004490	500	70 억	4093033	N	N	113	N	N
26	20241126	160203	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70600	4000	2	6.01	7275773900	104443	249.34	66000	72000	65900	86500	46700	66600	69660.19	29.23	-1690	68733	67666	66633	65566	64533	67150	65050	70	19900	500	47950	100	1	14000000	9884	8.46	0.74	12	0.75	8348.00	95799.00	122500	20240513	-42.37	50900	20231129	38.70	122500	-42.37	20240513	53800	31.23	20240124	122500	-42.37	20240513	50900	38.70	20231129	1.28	N	004490	500	70 억	4092315	N	N	113	N	N
27	20241126	150202	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70900	4300	2	6.46	6852144200	98444	235.02	66000	72000	65900	86500	46700	66600	69604.49	29.23	-3106	68733	67666	66633	65566	64533	67150	65050	70	19900	500	47950	100	1	14000000	9926	8.49	0.74	12	0.70	8348.00	95799.00	122500	20240513	-42.12	50900	20231129	39.29	122500	-42.12	20240513	53800	31.78	20240124	122500	-42.12	20240513	50900	39.29	20231129	1.28	N	004490	500	70 억	4092315	N	N	5	N	N
28	20241126	140202	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71100	4500	2	6.76	6146522000	88495	211.27	66000	72000	65900	86500	46700	66600	69456.15	29.23	-1267	68733	67666	66633	65566	64533	67150	65050	70	19900	500	47950	100	1	14000000	9954	8.52	0.74	12	0.63	8348.00	95799.00	122500	20240513	-41.96	50900	20231129	39.69	122500	-41.96	20240513	53800	32.16	20240124	122500	-41.96	20240513	50900	39.69	20231129	1.28	N	004490	500	70 억	4092315	N	N	5	N	N
29	20241126	130203	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70800	4200	2	6.31	4731236100	68590	163.75	66000	71300	65900	86500	46700	66600	68978.51	29.23	1086	68733	67666	66633	65566	64533	67150	65050	70	19900	500	47950	100	1	14000000	9912	8.48	0.74	12	0.49	8348.00	95799.00	122500	20240513	-42.20	50900	20231129	39.10	122500	-42.20	20240513	53800	31.60	20240124	122500	-42.20	20240513	50900	39.10	20231129	1.28	N	004490	500	70 억	4092315	N	N	5	N	N
30	20241126	120203	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69200	2600	2	3.90	2552765600	37589	89.74	66000	69300	65900	86500	46700	66600	67912.57	29.23	871	68733	67666	66633	65566	64533	67150	65050	70	19900	500	47950	100	1	14000000	9688	8.29	0.72	12	0.27	8348.00	95799.00	122500	20240513	-43.51	50900	20231129	35.95	122500	-43.51	20240513	53800	28.62	20240124	122500	-43.51	20240513	50900	35.95	20231129	1.28	N	004490	500	70 억	4092315	N	N	5	N	N
31	20241126	110205	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	68200	1600	2	2.40	1662735700	24616	58.77	66000	68600	65900	86500	46700	66600	67546.95	29.23	1856	68733	67666	66633	65566	64533	67150	65050	70	19900	500	47950	100	1	14000000	9548	8.17	0.71	12	0.18	8348.00	95799.00	122500	20240513	-44.33	50900	20231129	33.99	122500	-44.33	20240513	53800	26.77	20240124	122500	-44.33	20240513	50900	33.99	20231129	1.28	N	004490	500	70 억	4092315	N	N	5	N	N
32	20241126	100205	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	67600	1000	2	1.50	1120548700	16649	39.75	66000	68600	65900	86500	46700	66600	67304.26	29.23	2857	68733	67666	66633	65566	64533	67150	65050	70	19900	500	47950	100	1	14000000	9464	8.10	0.71	12	0.12	8348.00	95799.00	122500	20240513	-44.82	50900	20231129	32.81	122500	-44.82	20240513	53800	25.65	20240124	122500	-44.82	20240513	50900	32.81	20231129	1.28	N	004490	500	70 억	4092315	N	N	5	N	N
33	20241126	090202	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	65900	-700	5	-1.05	32731600	496	1.18	66000	66500	65900	86500	46700	66600	65991.13	29.23	-232	68733	67666	66633	65566	64533	67150	65050	70	19900	500	47950	100	1	14000000	9226	7.89	0.69	12	0.00	8348.00	95799.00	122500	20240513	-46.20	50900	20231129	29.47	122500	-46.20	20240513	53800	22.49	20240124	122500	-46.20	20240513	50900	29.47	20231129	1.28	N	004490	500	70 억	4092315	N	N	5	N	N
34	20241125	160201	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	66600	800	2	1.22	2786690400	41760	44.85	67000	67700	65600	85500	46100	65800	66731.21	29.32	-12412	68600	67200	64800	63400	61000	67900	64100	70	19700	500	47370	100	1	14000000	9324	7.98	0.70	12	0.30	8348.00	95799.00	122500	20240513	-45.63	50900	20231129	30.84	122500	-45.63	20240513	53800	23.79	20240124	122500	-45.63	20240513	50900	30.84	20231129	1.37	N	004490	500	70 억	4104900	N	N	5	N	N
35	20241125	150202	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	66900	1100	2	1.67	2143095000	32109	34.48	67000	67700	65600	85500	46100	65800	66744.37	29.32	-8984	68600	67200	64800	63400	61000	67900	64100	70	19700	500	47370	100	1	14000000	9366	8.01	0.70	12	0.23	8348.00	95799.00	122500	20240513	-45.39	50900	20231129	31.43	122500	-45.39	20240513	53800	24.35	20240124	122500	-45.39	20240513	50900	31.43	20231129	1.37	N	004490	500	70 억	4104900	N	N	77	N	N
36	20241125	140203	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	66800	1000	2	1.52	1734296600	25990	27.91	67000	67700	65600	85500	46100	65800	66729.38	29.32	-8120	68600	67200	64800	63400	61000	67900	64100	70	19700	500	47370	100	1	14000000	9352	8.00	0.70	12	0.19	8348.00	95799.00	122500	20240513	-45.47	50900	20231129	31.24	122500	-45.47	20240513	53800	24.16	20240124	122500	-45.47	20240513	50900	31.24	20231129	1.37	N	004490	500	70 억	4104900	N	N	77	N	N
37	20241125	130202	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	67000	1200	2	1.82	1498436000	22458	24.12	67000	67700	65600	85500	46100	65800	66721.70	29.32	-6018	68600	67200	64800	63400	61000	67900	64100	70	19700	500	47370	100	1	14000000	9380	8.03	0.70	12	0.16	8348.00	95799.00	122500	20240513	-45.31	50900	20231129	31.63	122500	-45.31	20240513	53800	24.54	20240124	122500	-45.31	20240513	50900	31.63	20231129	1.37	N	004490	500	70 억	4104900	N	N	77	N	N
38	20241125	120202	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	67000	1200	2	1.82	1280590200	19200	20.62	67000	67700	65600	85500	46100	65800	66697.41	29.32	-5063	68600	67200	64800	63400	61000	67900	64100	70	19700	500	47370	100	1	14000000	9380	8.03	0.70	12	0.14	8348.00	95799.00	122500	20240513	-45.31	50900	20231129	31.63	122500	-45.31	20240513	53800	24.54	20240124	122500	-45.31	20240513	50900	31.63	20231129	1.37	N	004490	500	70 억	4104900	N	N	77	N	N
39	20241125	110202	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	67200	1400	2	2.13	788063200	11879	12.76	67000	67500	65600	85500	46100	65800	66340.87	29.32	-1483	68600	67200	64800	63400	61000	67900	64100	70	19700	500	47370	100	1	14000000	9408	8.05	0.70	12	0.08	8348.00	95799.00	122500	20240513	-45.14	50900	20231129	32.02	122500	-45.14	20240513	53800	24.91	20240124	122500	-45.14	20240513	50900	32.02	20231129	1.37	N	004490	500	70 억	4104900	N	N	77	N	N
40	20241125	100200	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	66000	200	2	0.30	481094900	7284	7.82	67000	67500	65600	85500	46100	65800	66048.17	29.32	-582	68600	67200	64800	63400	61000	67900	64100	70	19700	500	47370	100	1	14000000	9240	7.91	0.69	12	0.05	8348.00	95799.00	122500	20240513	-46.12	50900	20231129	29.67	122500	-46.12	20240513	53800	22.68	20240124	122500	-46.12	20240513	50900	29.67	20231129	1.37	N	004490	500	70 억	4104900	N	N	77	N	N
41	20241125	090159	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	66800	1000	2	1.52	76364200	1140	1.22	67000	67500	66400	85500	46100	65800	66986.14	29.32	-176	68600	67200	64800	63400	61000	67900	64100	70	19700	500	47370	100	1	14000000	9352	8.00	0.70	12	0.01	8348.00	95799.00	122500	20240513	-45.47	50900	20231129	31.24	122500	-45.47	20240513	53800	24.16	20240124	122500	-45.47	20240513	50900	31.24	20231129	1.37	N	004490	500	70 억	4104900	N	N	77	N	N
42	20241122	160157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	65800	3200	2	5.11	6012443700	93078	77.98	63000	66200	62400	81300	43900	62600	64595.43	29.29	6964	66533	64566	63533	61566	60533	64050	61050	70	18700	500	45070	100	1	14000000	9212	7.88	0.69	12	0.66	8348.00	95799.00	122500	20240513	-46.29	50900	20231129	29.27	122500	-46.29	20240513	53800	22.30	20240124	122500	-46.29	20240513	50900	29.27	20231129	1.37	N	004490	500	70 억	4100025	N	N	77	N	N
43	20241122	150155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	65700	3100	2	4.95	5790982400	89714	75.16	63000	66200	62400	81300	43900	62600	64549.37	29.29	7786	66533	64566	63533	61566	60533	64050	61050	70	18700	500	45070	100	1	14000000	9198	7.87	0.69	12	0.64	8348.00	95799.00	122500	20240513	-46.37	50900	20231129	29.08	122500	-46.37	20240513	53800	22.12	20240124	122500	-46.37	20240513	50900	29.08	20231129	1.37	N	004490	500	70 억	4100025	N	N	167	N	N
44	20241122	140157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	65800	3200	2	5.11	5248164600	81454	68.24	63000	66200	62400	81300	43900	62600	64431.02	29.29	10837	66533	64566	63533	61566	60533	64050	61050	70	18700	500	45070	100	1	14000000	9212	7.88	0.69	12	0.58	8348.00	95799.00	122500	20240513	-46.29	50900	20231129	29.27	122500	-46.29	20240513	53800	22.30	20240124	122500	-46.29	20240513	50900	29.27	20231129	1.37	N	004490	500	70 억	4100025	N	N	167	N	N
45	20241122	130156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	65600	3000	2	4.79	4325964100	67430	56.49	63000	65800	62400	81300	43900	62600	64154.89	29.29	12194	66533	64566	63533	61566	60533	64050	61050	70	18700	500	45070	100	1	14000000	9184	7.86	0.68	12	0.48	8348.00	95799.00	122500	20240513	-46.45	50900	20231129	28.88	122500	-46.45	20240513	53800	21.93	20240124	122500	-46.45	20240513	50900	28.88	20231129	1.37	N	004490	500	70 억	4100025	N	N	167	N	N
46	20241122	120156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	65100	2500	2	3.99	3435731200	53842	45.11	63000	65200	62400	81300	43900	62600	63811.36	29.29	13112	66533	64566	63533	61566	60533	64050	61050	70	18700	500	45070	100	1	14000000	9114	7.80	0.68	12	0.38	8348.00	95799.00	122500	20240513	-46.86	50900	20231129	27.90	122500	-46.86	20240513	53800	21.00	20240124	122500	-46.86	20240513	50900	27.90	20231129	1.37	N	004490	500	70 억	4100025	N	N	167	N	N
47	20241122	110156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	64600	2000	2	3.19	2311012500	36486	30.57	63000	64700	62400	81300	43900	62600	63339.71	29.29	9979	66533	64566	63533	61566	60533	64050	61050	70	18700	500	45070	100	1	14000000	9044	7.74	0.67	12	0.26	8348.00	95799.00	122500	20240513	-47.27	50900	20231129	26.92	122500	-47.27	20240513	53800	20.07	20240124	122500	-47.27	20240513	50900	26.92	20231129	1.37	N	004490	500	70 억	4100025	N	N	167	N	N
48	20241122	100157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	62900	300	2	0.48	779898400	12356	10.35	63000	63600	62600	81300	43900	62600	63119.00	29.29	649	66533	64566	63533	61566	60533	64050	61050	70	18700	500	45070	100	1	14000000	8806	7.53	0.66	12	0.09	8348.00	95799.00	122500	20240513	-48.65	50900	20231129	23.58	122500	-48.65	20240513	53800	16.91	20240124	122500	-48.65	20240513	50900	23.58	20231129	1.37	N	004490	500	70 억	4100025	N	N	167	N	N
49	20241122	090156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	63000	400	2	0.64	32840100	521	0.44	63000	63100	63000	81300	43900	62600	63032.82	29.29	-107	66533	64566	63533	61566	60533	64050	61050	70	18700	500	45070	100	1	14000000	8820	7.55	0.66	12	0.00	8348.00	95799.00	122500	20240513	-48.57	50900	20231129	23.77	122500	-48.57	20240513	53800	17.10	20240124	122500	-48.57	20240513	50900	23.77	20231129	1.37	N	004490	500	70 억	4100025	N	N	167	N	N
50	20241121	160155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	62600	-2700	5	-4.13	7521706900	119159	248.50	65300	65500	62500	84800	45800	65300	63123.93	29.16	16780	68100	66700	65800	64400	63500	66250	63950	70	19500	500	47010	100	1	14000000	8764	7.50	0.65	12	0.85	8348.00	95799.00	122500	20240513	-48.90	50900	20231129	22.99	122500	-48.90	20240513	53800	16.36	20240124	122500	-48.90	20240513	50900	22.99	20231129	1.34	N	004490	500	70 억	4082589	N	N	167	N	N
51	20241121	150158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	62700	-2600	5	-3.98	6822955600	107995	225.22	65300	65500	62500	84800	45800	65300	63178.36	29.16	17352	68100	66700	65800	64400	63500	66250	63950	70	19500	500	47010	100	1	14000000	8778	7.51	0.65	12	0.77	8348.00	95799.00	122500	20240513	-48.82	50900	20231129	23.18	122500	-48.82	20240513	53800	16.54	20240124	122500	-48.82	20240513	50900	23.18	20231129	1.34	N	004490	500	70 억	4082589	N	N	342	N	N
52	20241121	140158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	62900	-2400	5	-3.68	5842100100	92371	192.64	65300	65500	62500	84800	45800	65300	63245.95	29.16	17144	68100	66700	65800	64400	63500	66250	63950	70	19500	500	47010	100	1	14000000	8806	7.53	0.66	12	0.66	8348.00	95799.00	122500	20240513	-48.65	50900	20231129	23.58	122500	-48.65	20240513	53800	16.91	20240124	122500	-48.65	20240513	50900	23.58	20231129	1.34	N	004490	500	70 억	4082589	N	N	342	N	N
53	20241121	130158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	62700	-2600	5	-3.98	5177480600	81791	170.57	65300	65500	62500	84800	45800	65300	63301.25	29.16	16923	68100	66700	65800	64400	63500	66250	63950	70	19500	500	47010	100	1	14000000	8778	7.51	0.65	12	0.58	8348.00	95799.00	122500	20240513	-48.82	50900	20231129	23.18	122500	-48.82	20240513	53800	16.54	20240124	122500	-48.82	20240513	50900	23.18	20231129	1.34	N	004490	500	70 억	4082589	N	N	342	N	N
54	20241121	120156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	62900	-2400	5	-3.68	4366235900	68878	143.64	65300	65500	62500	84800	45800	65300	63390.75	29.16	13004	68100	66700	65800	64400	63500	66250	63950	70	19500	500	47010	100	1	14000000	8806	7.53	0.66	12	0.49	8348.00	95799.00	122500	20240513	-48.65	50900	20231129	23.58	122500	-48.65	20240513	53800	16.91	20240124	122500	-48.65	20240513	50900	23.58	20231129	1.34	N	004490	500	70 억	4082589	N	N	342	N	N
55	20241121	110156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	63500	-1800	5	-2.76	2856933000	44972	93.79	65300	65500	63000	84800	45800	65300	63526.77	29.16	6047	68100	66700	65800	64400	63500	66250	63950	70	19500	500	47010	100	1	14000000	8890	7.61	0.66	12	0.32	8348.00	95799.00	122500	20240513	-48.16	50900	20231129	24.75	122500	-48.16	20240513	53800	18.03	20240124	122500	-48.16	20240513	50900	24.75	20231129	1.34	N	004490	500	70 억	4082589	N	N	342	N	N
56	20241121	100157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	63700	-1600	5	-2.45	1489304700	23419	48.84	65300	65500	63000	84800	45800	65300	63593.57	29.16	-195	68100	66700	65800	64400	63500	66250	63950	70	19500	500	47010	100	1	14000000	8918	7.63	0.66	12	0.17	8348.00	95799.00	122500	20240513	-48.00	50900	20231129	25.15	122500	-48.00	20240513	53800	18.40	20240124	122500	-48.00	20240513	50900	25.15	20231129	1.34	N	004490	500	70 억	4082589	N	N	342	N	N
57	20241121	090157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	65500	200	2	0.31	9862100	151	0.31	65300	65500	65000	84800	45800	65300	65312.24	29.16	-92	68100	66700	65800	64400	63500	66250	63950	70	19500	500	47010	100	1	14000000	9170	7.85	0.68	12	0.00	8348.00	95799.00	122500	20240513	-46.53	50900	20231129	28.68	122500	-46.53	20240513	53800	21.75	20240124	122500	-46.53	20240513	50900	28.68	20231129	1.34	N	004490	500	70 억	4082589	N	N	342	N	N
58	20241120	160156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	65300	-1200	5	-1.80	3149915800	47915	104.93	66000	67200	64900	86400	46600	66500	65739.94	29.16	-1326	69766	68132	67166	65532	64566	67650	65050	70	19900	500	47880	100	1	14000000	9142	7.82	0.68	12	0.34	8348.00	95799.00	122500	20240513	-46.69	50900	20231129	28.29	122500	-46.69	20240513	53800	21.38	20240124	122500	-46.69	20240513	50900	28.29	20231129	1.34	N	004490	500	70 억	4082290	N	N	342	N	N
59	20241120	150157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	65200	-1300	5	-1.95	2883849300	43835	95.99	66000	67200	64900	86400	46600	66500	65788.74	29.16	-374	69766	68132	67166	65532	64566	67650	65050	70	19900	500	47880	100	1	14000000	9128	7.81	0.68	12	0.31	8348.00	95799.00	122500	20240513	-46.78	50900	20231129	28.09	122500	-46.78	20240513	53800	21.19	20240124	122500	-46.78	20240513	50900	28.09	20231129	1.34	N	004490	500	70 억	4082290	N	N	83	N	N
60	20241120	140159	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	65600	-900	5	-1.35	2343517400	35564	77.88	66000	67200	64900	86400	46600	66500	65895.78	29.16	1093	69766	68132	67166	65532	64566	67650	65050	70	19900	500	47880	100	1	14000000	9184	7.86	0.68	12	0.25	8348.00	95799.00	122500	20240513	-46.45	50900	20231129	28.88	122500	-46.45	20240513	53800	21.93	20240124	122500	-46.45	20240513	50900	28.88	20231129	1.34	N	004490	500	70 억	4082290	N	N	83	N	N
61	20241120	130159	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	65800	-700	5	-1.05	2197566500	33344	73.02	66000	67200	64900	86400	46600	66500	65905.91	29.16	896	69766	68132	67166	65532	64566	67650	65050	70	19900	500	47880	100	1	14000000	9212	7.88	0.69	12	0.24	8348.00	95799.00	122500	20240513	-46.29	50900	20231129	29.27	122500	-46.29	20240513	53800	22.30	20240124	122500	-46.29	20240513	50900	29.27	20231129	1.34	N	004490	500	70 억	4082290	N	N	83	N	N
62	20241120	120158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	65600	-900	5	-1.35	1907089700	28930	63.35	66000	67200	64900	86400	46600	66500	65920.83	29.16	226	69766	68132	67166	65532	64566	67650	65050	70	19900	500	47880	100	1	14000000	9184	7.86	0.68	12	0.21	8348.00	95799.00	122500	20240513	-46.45	50900	20231129	28.88	122500	-46.45	20240513	53800	21.93	20240124	122500	-46.45	20240513	50900	28.88	20231129	1.34	N	004490	500	70 억	4082290	N	N	83	N	N
63	20241120	110159	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	66200	-300	5	-0.45	914381800	13754	30.12	66000	67200	65800	86400	46600	66500	66481.15	29.16	678	69766	68132	67166	65532	64566	67650	65050	70	19900	500	47880	100	1	14000000	9268	7.93	0.69	12	0.10	8348.00	95799.00	122500	20240513	-45.96	50900	20231129	30.06	122500	-45.96	20240513	53800	23.05	20240124	122500	-45.96	20240513	50900	30.06	20231129	1.34	N	004490	500	70 억	4082290	N	N	83	N	N
64	20241120	100157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	66700	200	2	0.30	338386200	5099	11.17	66000	67200	65800	86400	46600	66500	66363.25	29.16	-118	69766	68132	67166	65532	64566	67650	65050	70	19900	500	47880	100	1	14000000	9338	7.99	0.70	12	0.04	8348.00	95799.00	122500	20240513	-45.55	50900	20231129	31.04	122500	-45.55	20240513	53800	23.98	20240124	122500	-45.55	20240513	50900	31.04	20231129	1.34	N	004490	500	70 억	4082290	N	N	83	N	N
65	20241120	090157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	66500	0	3	0.00	62932700	951	2.08	66000	67100	66000	86400	46600	66500	66175.29	29.16	-65	69766	68132	67166	65532	64566	67650	65050	70	19900	500	47880	100	1	14000000	9310	7.97	0.69	12	0.01	8348.00	95799.00	122500	20240513	-45.71	50900	20231129	30.65	122500	-45.71	20240513	53800	23.61	20240124	122500	-45.71	20240513	50900	30.65	20231129	1.34	N	004490	500	70 억	4082290	N	N	83	N	N
66	20241119	160153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	66500	-1100	5	-1.63	3052560300	45541	125.15	67000	68800	66200	87800	47400	67600	67031.11	29.23	-10331	69066	68332	66866	66132	64666	68700	66500	70	20200	500	48670	100	1	14000000	9310	7.97	0.69	12	0.33	8348.00	95799.00	122500	20240513	-45.71	50900	20231129	30.65	122500	-45.71	20240513	53800	23.61	20240124	122500	-45.71	20240513	50900	30.65	20231129	1.39	N	004490	500	70 억	4091811	N	N	83	N	N
67	20241119	150154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	66500	-1100	5	-1.63	2562833100	38173	104.90	67000	68800	66200	87800	47400	67600	67137.32	29.23	-10629	69066	68332	66866	66132	64666	68700	66500	70	20200	500	48670	100	1	14000000	9310	7.97	0.69	12	0.27	8348.00	95799.00	122500	20240513	-45.71	50900	20231129	30.65	122500	-45.71	20240513	53800	23.61	20240124	122500	-45.71	20240513	50900	30.65	20231129	1.39	N	004490	500	70 억	4091811	N	N	359	N	N
68	20241119	140153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	66700	-900	5	-1.33	1837402700	27260	74.91	67000	68800	66700	87800	47400	67600	67402.89	29.23	-6017	69066	68332	66866	66132	64666	68700	66500	70	20200	500	48670	100	1	14000000	9338	7.99	0.70	12	0.19	8348.00	95799.00	122500	20240513	-45.55	50900	20231129	31.04	122500	-45.55	20240513	53800	23.98	20240124	122500	-45.55	20240513	50900	31.04	20231129	1.39	N	004490	500	70 억	4091811	N	N	359	N	N
69	20241119	130153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	67100	-500	5	-0.74	1414730500	20954	57.58	67000	68800	66700	87800	47400	67600	67516.01	29.23	-3922	69066	68332	66866	66132	64666	68700	66500	70	20200	500	48670	100	1	14000000	9394	8.04	0.70	12	0.15	8348.00	95799.00	122500	20240513	-45.22	50900	20231129	31.83	122500	-45.22	20240513	53800	24.72	20240124	122500	-45.22	20240513	50900	31.83	20231129	1.39	N	004490	500	70 억	4091811	N	N	359	N	N
70	20241119	120152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	67100	-500	5	-0.74	1198386400	17740	48.75	67000	68800	66700	87800	47400	67600	67552.78	29.23	-3971	69066	68332	66866	66132	64666	68700	66500	70	20200	500	48670	100	1	14000000	9394	8.04	0.70	12	0.13	8348.00	95799.00	122500	20240513	-45.22	50900	20231129	31.83	122500	-45.22	20240513	53800	24.72	20240124	122500	-45.22	20240513	50900	31.83	20231129	1.39	N	004490	500	70 억	4091811	N	N	359	N	N
71	20241119	110154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	67200	-400	5	-0.59	965914300	14277	39.23	67000	68800	66700	87800	47400	67600	67655.27	29.23	-3483	69066	68332	66866	66132	64666	68700	66500	70	20200	500	48670	100	1	14000000	9408	8.05	0.70	12	0.10	8348.00	95799.00	122500	20240513	-45.14	50900	20231129	32.02	122500	-45.14	20240513	53800	24.91	20240124	122500	-45.14	20240513	50900	32.02	20231129	1.39	N	004490	500	70 억	4091811	N	N	359	N	N
72	20241119	100156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	67800	200	2	0.30	475611600	7004	19.25	67000	68800	66700	87800	47400	67600	67905.71	29.23	-592	69066	68332	66866	66132	64666	68700	66500	70	20200	500	48670	100	1	14000000	9492	8.12	0.71	12	0.05	8348.00	95799.00	122500	20240513	-44.65	50900	20231129	33.20	122500	-44.65	20240513	53800	26.02	20240124	122500	-44.65	20240513	50900	33.20	20231129	1.39	N	004490	500	70 억	4091811	N	N	359	N	N
73	20241119	090155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	67200	-400	5	-0.59	20788100	310	0.85	67000	67600	67000	87800	47400	67600	67058.39	29.23	-95	69066	68332	66866	66132	64666	68700	66500	70	20200	500	48670	100	1	14000000	9408	8.05	0.70	12	0.00	8348.00	95799.00	122500	20240513	-45.14	50900	20231129	32.02	122500	-45.14	20240513	53800	24.91	20240124	122500	-45.14	20240513	50900	32.02	20231129	1.39	N	004490	500	70 억	4091811	N	N	359	N	N
74	20241118	160154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	67600	1200	2	1.81	2400000800	35862	15.97	66200	67600	65400	86300	46500	66400	66923.08	29.28	-6728	68866	67632	65766	64532	62666	68250	65150	70	19900	500	47800	100	1	14000000	9464	8.10	0.71	12	0.26	8348.00	95799.00	122500	20240513	-44.82	50900	20231129	32.81	122500	-44.82	20240513	53800	25.65	20240124	122500	-44.82	20240513	50900	32.81	20231129	1.52	N	004490	500	70 억	4098580	N	N	359	N	N
75	20241118	150153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	67400	1000	2	1.51	2157384100	32266	14.37	66200	67600	65400	86300	46500	66400	66862.50	29.28	-6492	68866	67632	65766	64532	62666	68250	65150	70	19900	500	47800	100	1	14000000	9436	8.07	0.70	12	0.23	8348.00	95799.00	122500	20240513	-44.98	50900	20231129	32.42	122500	-44.98	20240513	53800	25.28	20240124	122500	-44.98	20240513	50900	32.42	20231129	1.52	N	004490	500	70 억	4098580	N	N	63	N	N
76	20241118	140154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	67300	900	2	1.36	1873302900	28038	12.49	66200	67600	65400	86300	46500	66400	66813.04	29.28	-5227	68866	67632	65766	64532	62666	68250	65150	70	19900	500	47800	100	1	14000000	9422	8.06	0.70	12	0.20	8348.00	95799.00	122500	20240513	-45.06	50900	20231129	32.22	122500	-45.06	20240513	53800	25.09	20240124	122500	-45.06	20240513	50900	32.22	20231129	1.52	N	004490	500	70 억	4098580	N	N	63	N	N
77	20241118	130153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	66800	400	2	0.60	1636731300	24514	10.92	66200	67600	65400	86300	46500	66400	66767.25	29.28	-5441	68866	67632	65766	64532	62666	68250	65150	70	19900	500	47800	100	1	14000000	9352	8.00	0.70	12	0.18	8348.00	95799.00	122500	20240513	-45.47	50900	20231129	31.24	122500	-45.47	20240513	53800	24.16	20240124	122500	-45.47	20240513	50900	31.24	20231129	1.52	N	004490	500	70 억	4098580	N	N	63	N	N
78	20241118	120154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	67000	600	2	0.90	1297461400	19438	8.66	66200	67600	65400	86300	46500	66400	66748.76	29.28	-4428	68866	67632	65766	64532	62666	68250	65150	70	19900	500	47800	100	1	14000000	9380	8.03	0.70	12	0.14	8348.00	95799.00	122500	20240513	-45.31	50900	20231129	31.63	122500	-45.31	20240513	53800	24.54	20240124	122500	-45.31	20240513	50900	31.63	20231129	1.52	N	004490	500	70 억	4098580	N	N	63	N	N
79	20241118	110154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	67100	700	2	1.05	990261100	14861	6.62	66200	67600	65400	86300	46500	66400	66634.94	29.28	-4227	68866	67632	65766	64532	62666	68250	65150	70	19900	500	47800	100	1	14000000	9394	8.04	0.70	12	0.11	8348.00	95799.00	122500	20240513	-45.22	50900	20231129	31.83	122500	-45.22	20240513	53800	24.72	20240124	122500	-45.22	20240513	50900	31.83	20231129	1.52	N	004490	500	70 억	4098580	N	N	63	N	N
80	20241118	100154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	67000	600	2	0.90	583918400	8804	3.92	66200	67300	65400	86300	46500	66400	66324.19	29.28	-1824	68866	67632	65766	64532	62666	68250	65150	70	19900	500	47800	100	1	14000000	9380	8.03	0.70	12	0.06	8348.00	95799.00	122500	20240513	-45.31	50900	20231129	31.63	122500	-45.31	20240513	53800	24.54	20240124	122500	-45.31	20240513	50900	31.63	20231129	1.52	N	004490	500	70 억	4098580	N	N	63	N	N
81	20241118	090152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	65400	-1000	5	-1.51	114465700	1734	0.77	66200	66300	65400	86300	46500	66400	66011.84	29.28	-1523	68866	67632	65766	64532	62666	68250	65150	70	19900	500	47800	100	1	14000000	9156	7.83	0.68	12	0.01	8348.00	95799.00	122500	20240513	-46.61	50900	20231129	28.49	122500	-46.61	20240513	53800	21.56	20240124	122500	-46.61	20240513	50900	28.49	20231129	1.52	N	004490	500	70 억	4098580	N	N	63	N	N
82	20241115	160155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	66400	2000	2	3.11	14838755300	224462	172.68	63900	67000	63900	83700	45100	64400	66107.70	29.25	-1247	69733	67066	65333	62666	60933	66200	61800	70	19300	500	46360	100	1	14000000	9296	7.95	0.69	12	1.60	8348.00	95799.00	122500	20240513	-45.80	50900	20231129	30.45	122500	-45.80	20240513	53800	23.42	20240124	122500	-45.80	20240513	50900	30.45	20231129	1.62	N	004490	500	70 억	4094925	N	N	63	N	N
83	20241115	150159	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	65900	1500	2	2.33	6425464800	97724	75.18	63900	67000	63900	83700	45100	64400	65751.14	29.25	-3629	69733	67066	65333	62666	60933	66200	61800	70	19300	500	46360	100	1	14000000	9226	7.89	0.69	12	0.70	8348.00	95799.00	122500	20240513	-46.20	50900	20231129	29.47	122500	-46.20	20240513	53800	22.49	20240124	122500	-46.20	20240513	50900	29.47	20231129	1.62	N	004490	500	70 억	4094925	N	N	291	N	N
84	20241115	140157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	65200	800	2	1.24	4700798700	71390	54.92	63900	67000	63900	83700	45100	64400	65846.74	29.25	-4474	69733	67066	65333	62666	60933	66200	61800	70	19300	500	46360	100	1	14000000	9128	7.81	0.68	12	0.51	8348.00	95799.00	122500	20240513	-46.78	50900	20231129	28.09	122500	-46.78	20240513	53800	21.19	20240124	122500	-46.78	20240513	50900	28.09	20231129	1.62	N	004490	500	70 억	4094925	N	N	291	N	N
85	20241115	130157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	66400	2000	2	3.11	3308009300	50073	38.52	63900	67000	63900	83700	45100	64400	66063.73	29.25	1961	69733	67066	65333	62666	60933	66200	61800	70	19300	500	46360	100	1	14000000	9296	7.95	0.69	12	0.36	8348.00	95799.00	122500	20240513	-45.80	50900	20231129	30.45	122500	-45.80	20240513	53800	23.42	20240124	122500	-45.80	20240513	50900	30.45	20231129	1.62	N	004490	500	70 억	4094925	N	N	291	N	N
86	20241115	120158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	66900	2500	2	3.88	2999933500	45436	34.95	63900	67000	63900	83700	45100	64400	66025.48	29.25	2900	69733	67066	65333	62666	60933	66200	61800	70	19300	500	46360	100	1	14000000	9366	8.01	0.70	12	0.32	8348.00	95799.00	122500	20240513	-45.39	50900	20231129	31.43	122500	-45.39	20240513	53800	24.35	20240124	122500	-45.39	20240513	50900	31.43	20231129	1.62	N	004490	500	70 억	4094925	N	N	291	N	N
87	20241115	110156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	66700	2300	2	3.57	2648771900	40168	30.90	63900	67000	63900	83700	45100	64400	65942.34	29.25	5033	69733	67066	65333	62666	60933	66200	61800	70	19300	500	46360	100	1	14000000	9338	7.99	0.70	12	0.29	8348.00	95799.00	122500	20240513	-45.55	50900	20231129	31.04	122500	-45.55	20240513	53800	23.98	20240124	122500	-45.55	20240513	50900	31.04	20231129	1.62	N	004490	500	70 억	4094925	N	N	291	N	N
88	20241115	100157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	66300	1900	2	2.95	2067437900	31412	24.17	63900	67000	63900	83700	45100	64400	65816.82	29.25	4769	69733	67066	65333	62666	60933	66200	61800	70	19300	500	46360	100	1	14000000	9282	7.94	0.69	12	0.22	8348.00	95799.00	122500	20240513	-45.88	50900	20231129	30.26	122500	-45.88	20240513	53800	23.23	20240124	122500	-45.88	20240513	50900	30.26	20231129	1.62	N	004490	500	70 억	4094925	N	N	291	N	N
89	20241115	090234	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	64900	500	2	0.78	223730700	3488	2.68	63900	64900	63900	83700	45100	64400	64142.98	29.25	1496	69733	67066	65333	62666	60933	66200	61800	70	19300	500	46360	100	1	14000000	9086	7.77	0.68	12	0.02	8348.00	95799.00	122500	20240513	-47.02	50900	20231129	27.50	122500	-47.02	20240513	53800	20.63	20240124	122500	-47.02	20240513	50900	27.50	20231129	1.62	N	004490	500	70 억	4094925	N	N	291	N	N
90	20241114	160154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	66400	-1000	5	-1.48	4413915000	65971	73.20	67300	68000	66100	87600	47200	67400	66906.90	29.08	7106	72400	69900	68600	66100	64800	69250	65450	70	20200	500	48520	100	1	14000000	9296	7.95	0.69	12	0.47	8348.00	95799.00	122500	20240513	-45.80	50900	20231129	30.45	122500	-45.80	20240513	53800	23.42	20240124	122500	-45.80	20240513	50900	30.45	20231129	1.64	N	004490	500	70 억	4071572	N	N	2447	N	N
91	20241114	150155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	67000	-400	5	-0.59	3154169300	47043	52.19	67300	68000	66200	87600	47200	67400	67048.64	29.08	479	72400	69900	68600	66100	64800	69250	65450	70	20200	500	48520	100	1	14000000	9380	8.03	0.70	12	0.34	8348.00	95799.00	122500	20240513	-45.31	50900	20231129	31.63	122500	-45.31	20240513	53800	24.54	20240124	122500	-45.31	20240513	50900	31.63	20231129	1.64	N	004490	500	70 억	4071572	N	N	2447	N	N
92	20241114	140154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	67500	100	2	0.15	2411843300	35941	39.88	67300	68000	66200	87600	47200	67400	67105.63	29.08	-3375	72400	69900	68600	66100	64800	69250	65450	70	20200	500	48520	100	1	14000000	9450	8.09	0.70	12	0.26	8348.00	95799.00	122500	20240513	-44.90	50900	20231129	32.61	122500	-44.90	20240513	53800	25.46	20240124	122500	-44.90	20240513	50900	32.61	20231129	1.64	N	004490	500	70 억	4071572	N	N	2447	N	N
93	20241114	130154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	67700	300	2	0.45	1939904400	28930	32.10	67300	68000	66200	87600	47200	67400	67055.11	29.08	-5645	72400	69900	68600	66100	64800	69250	65450	70	20200	500	48520	100	1	14000000	9478	8.11	0.71	12	0.21	8348.00	95799.00	122500	20240513	-44.73	50900	20231129	33.01	122500	-44.73	20240513	53800	25.84	20240124	122500	-44.73	20240513	50900	33.01	20231129	1.64	N	004490	500	70 억	4071572	N	N	2447	N	N
94	20241114	120153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	67600	200	2	0.30	1476141800	22080	24.50	67300	67800	66200	87600	47200	67400	66854.25	29.08	-4597	72400	69900	68600	66100	64800	69250	65450	70	20200	500	48520	100	1	14000000	9464	8.10	0.71	12	0.16	8348.00	95799.00	122500	20240513	-44.82	50900	20231129	32.81	122500	-44.82	20240513	53800	25.65	20240124	122500	-44.82	20240513	50900	32.81	20231129	1.64	N	004490	500	70 억	4071572	N	N	2447	N	N
95	20241114	110156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	67300	-100	5	-0.15	1093044900	16373	18.17	67300	67800	66200	87600	47200	67400	66758.99	29.08	-4681	72400	69900	68600	66100	64800	69250	65450	70	20200	500	48520	100	1	14000000	9422	8.06	0.70	12	0.12	8348.00	95799.00	122500	20240513	-45.06	50900	20231129	32.22	122500	-45.06	20240513	53800	25.09	20240124	122500	-45.06	20240513	50900	32.22	20231129	1.64	N	004490	500	70 억	4071572	N	N	2447	N	N
96	20241114	100158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	67600	200	2	0.30	125735900	1866	2.07	67300	67800	67200	87600	47200	67400	67382.58	29.08	795	72400	69900	68600	66100	64800	69250	65450	70	20200	500	48520	100	1	14000000	9464	8.10	0.71	12	0.01	8348.00	95799.00	122500	20240513	-44.82	50900	20231129	32.81	122500	-44.82	20240513	53800	25.65	20240124	122500	-44.82	20240513	50900	32.81	20231129	1.64	N	004490	500	70 억	4071572	N	N	2447	N	N
97	20241114	090153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	67400	0	3	0.00	0	0	0.00	0	0	0	87600	47200	67400	0.00	29.08	0	72400	69900	68600	66100	64800	69250	65450	70	20200	500	48520	100	1	14000000	9436	8.07	0.70	12	0.00	8348.00	95799.00	122500	20240513	-44.98	50900	20231129	32.42	122500	-44.98	20240513	53800	25.28	20240124	122500	-44.98	20240513	50900	32.42	20231129	1.64	N	004490	500	70 억	4071572	N	N	2447	N	N
98	20241112	160152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70100	-400	5	-0.57	5134696300	73952	136.64	69800	70500	68100	91600	49400	70500	69430.51	29.15	2150	71966	71232	70166	69432	68366	70700	68900	70	21100	500	50760	100	1	14000000	9814	8.40	0.73	12	0.53	8348.00	95799.00	122500	20240513	-42.78	50900	20231129	37.72	122500	-42.78	20240513	53800	30.30	20240124	122500	-42.78	20240513	50900	37.72	20231129	1.68	N	004490	500	70 억	4081556	N	N	187	N	N
99	20241112	150153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70300	-200	5	-0.28	4694266500	67678	125.04	69800	70500	68100	91600	49400	70500	69361.76	29.15	3000	71966	71232	70166	69432	68366	70700	68900	70	21100	500	50760	100	1	14000000	9842	8.42	0.73	12	0.48	8348.00	95799.00	122500	20240513	-42.61	50900	20231129	38.11	122500	-42.61	20240513	53800	30.67	20240124	122500	-42.61	20240513	50900	38.11	20231129	1.68	N	004490	500	70 억	4081556	N	N	280	N	N
100	20241112	140154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69100	-1400	5	-1.99	3075106500	44573	82.36	69800	70500	68100	91600	49400	70500	68990.31	29.15	6327	71966	71232	70166	69432	68366	70700	68900	70	21100	500	50760	100	1	14000000	9674	8.28	0.72	12	0.32	8348.00	95799.00	122500	20240513	-43.59	50900	20231129	35.76	122500	-43.59	20240513	53800	28.44	20240124	122500	-43.59	20240513	50900	35.76	20231129	1.68	N	004490	500	70 억	4081556	N	N	280	N	N
101	20241112	130152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69000	-1500	5	-2.13	1973743000	28479	52.62	69800	70500	68500	91600	49400	70500	69305.17	29.15	1760	71966	71232	70166	69432	68366	70700	68900	70	21100	500	50760	100	1	14000000	9660	8.27	0.72	12	0.20	8348.00	95799.00	122500	20240513	-43.67	50900	20231129	35.56	122500	-43.67	20240513	53800	28.25	20240124	122500	-43.67	20240513	50900	35.56	20231129	1.68	N	004490	500	70 억	4081556	N	N	280	N	N
102	20241112	120152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69100	-1400	5	-1.99	1600285700	23071	42.63	69800	70500	68500	91600	49400	70500	69363.47	29.15	2451	71966	71232	70166	69432	68366	70700	68900	70	21100	500	50760	100	1	14000000	9674	8.28	0.72	12	0.16	8348.00	95799.00	122500	20240513	-43.59	50900	20231129	35.76	122500	-43.59	20240513	53800	28.44	20240124	122500	-43.59	20240513	50900	35.76	20231129	1.68	N	004490	500	70 억	4081556	N	N	280	N	N
103	20241112	110152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69800	-700	5	-0.99	1332037400	19205	35.48	69800	70500	68500	91600	49400	70500	69358.83	29.15	2707	71966	71232	70166	69432	68366	70700	68900	70	21100	500	50760	100	1	14000000	9772	8.36	0.73	12	0.14	8348.00	95799.00	122500	20240513	-43.02	50900	20231129	37.13	122500	-43.02	20240513	53800	29.74	20240124	122500	-43.02	20240513	50900	37.13	20231129	1.68	N	004490	500	70 억	4081556	N	N	280	N	N
104	20241112	100152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69100	-1400	5	-1.99	859169200	12417	22.94	69800	70500	68500	91600	49400	70500	69192.87	29.15	3	71966	71232	70166	69432	68366	70700	68900	70	21100	500	50760	100	1	14000000	9674	8.28	0.72	12	0.09	8348.00	95799.00	122500	20240513	-43.59	50900	20231129	35.76	122500	-43.59	20240513	53800	28.44	20240124	122500	-43.59	20240513	50900	35.76	20231129	1.68	N	004490	500	70 억	4081556	N	N	280	N	N
105	20241112	090152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69900	-600	5	-0.85	33309900	477	0.88	69800	70300	69700	91600	49400	70500	69830.67	29.15	-296	71966	71232	70166	69432	68366	70700	68900	70	21100	500	50760	100	1	14000000	9786	8.37	0.73	12	0.00	8348.00	95799.00	122500	20240513	-42.94	50900	20231129	37.33	122500	-42.94	20240513	53800	29.93	20240124	122500	-42.94	20240513	50900	37.33	20231129	1.68	N	004490	500	70 억	4081556	N	N	280	N	N
106	20241111	160151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70500	-400	5	-0.56	3775055700	54041	100.12	70900	70900	69100	92100	49700	70900	69855.25	29.04	14858	73700	72300	71100	69700	68500	71700	69100	70	21200	500	51040	100	1	14000000	9870	8.45	0.74	12	0.39	8348.00	95799.00	122500	20240513	-42.45	50600	20231102	39.33	122500	-42.45	20240513	53800	31.04	20240124	122500	-42.45	20240513	50900	38.51	20231129	1.79	N	004490	500	70 억	4065500	N	N	280	N	N
107	20241111	150155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70500	-400	5	-0.56	3413930000	48914	90.62	70900	70900	69100	92100	49700	70900	69794.54	29.04	14607	73700	72300	71100	69700	68500	71700	69100	70	21200	500	51040	100	1	14000000	9870	8.45	0.74	12	0.35	8348.00	95799.00	122500	20240513	-42.45	50600	20231102	39.33	122500	-42.45	20240513	53800	31.04	20240124	122500	-42.45	20240513	50900	38.51	20231129	1.79	N	004490	500	70 억	4065500	N	N	35	N	N
108	20241111	140152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69500	-1400	5	-1.97	2656091800	38112	70.61	70900	70900	69100	92100	49700	70900	69691.75	29.04	8734	73700	72300	71100	69700	68500	71700	69100	70	21200	500	51040	100	1	14000000	9730	8.33	0.73	12	0.27	8348.00	95799.00	122500	20240513	-43.27	50600	20231102	37.35	122500	-43.27	20240513	53800	29.18	20240124	122500	-43.27	20240513	50900	36.54	20231129	1.79	N	004490	500	70 억	4065500	N	N	35	N	N
109	20241111	130152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69300	-1600	5	-2.26	2204694500	31615	58.57	70900	70900	69100	92100	49700	70900	69735.71	29.04	5493	73700	72300	71100	69700	68500	71700	69100	70	21200	500	51040	100	1	14000000	9702	8.30	0.72	12	0.23	8348.00	95799.00	122500	20240513	-43.43	50600	20231102	36.96	122500	-43.43	20240513	53800	28.81	20240124	122500	-43.43	20240513	50900	36.15	20231129	1.79	N	004490	500	70 억	4065500	N	N	35	N	N
110	20241111	120152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69500	-1400	5	-1.97	1855873200	26581	49.25	70900	70900	69400	92100	49700	70900	69819.54	29.04	4418	73700	72300	71100	69700	68500	71700	69100	70	21200	500	51040	100	1	14000000	9730	8.33	0.73	12	0.19	8348.00	95799.00	122500	20240513	-43.27	50600	20231102	37.35	122500	-43.27	20240513	53800	29.18	20240124	122500	-43.27	20240513	50900	36.54	20231129	1.79	N	004490	500	70 억	4065500	N	N	35	N	N
111	20241111	110151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69600	-1300	5	-1.83	1438404400	20595	38.16	70900	70900	69400	92100	49700	70900	69842.41	29.04	3209	73700	72300	71100	69700	68500	71700	69100	70	21200	500	51040	100	1	14000000	9744	8.34	0.73	12	0.15	8348.00	95799.00	122500	20240513	-43.18	50600	20231102	37.55	122500	-43.18	20240513	53800	29.37	20240124	122500	-43.18	20240513	50900	36.74	20231129	1.79	N	004490	500	70 억	4065500	N	N	35	N	N
112	20241111	100150	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69600	-1300	5	-1.83	906919600	12965	24.02	70900	70900	69400	92100	49700	70900	69951.38	29.04	183	73700	72300	71100	69700	68500	71700	69100	70	21200	500	51040	100	1	14000000	9744	8.34	0.73	12	0.09	8348.00	95799.00	122500	20240513	-43.18	50600	20231102	37.55	122500	-43.18	20240513	53800	29.37	20240124	122500	-43.18	20240513	50900	36.74	20231129	1.79	N	004490	500	70 억	4065500	N	N	35	N	N
113	20241111	090151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70400	-500	5	-0.71	64090600	905	1.68	70900	70900	70300	92100	49700	70900	70818.34	29.04	-471	73700	72300	71100	69700	68500	71700	69100	70	21200	500	51040	100	1	14000000	9856	8.43	0.73	12	0.01	8348.00	95799.00	122500	20240513	-42.53	50600	20231102	39.13	122500	-42.53	20240513	53800	30.86	20240124	122500	-42.53	20240513	50900	38.31	20231129	1.79	N	004490	500	70 억	4065500	N	N	35	N	N
114	20241108	160148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70900	-600	5	-0.84	3801855100	53585	58.21	72100	72500	69900	92900	50100	71500	70950.03	28.95	15238	74300	72900	71300	69900	68300	72100	69100	70	21400	500	51480	100	1	14000000	9926	8.49	0.74	12	0.38	8348.00	95799.00	122500	20240513	-42.12	49200	20231101	44.11	122500	-42.12	20240513	53800	31.78	20240124	122500	-42.12	20240513	50900	39.29	20231129	1.80	N	004490	500	70 억	4052521	N	N	35	N	N
115	20241108	150152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70700	-800	5	-1.12	3541200300	49899	54.21	72100	72500	69900	92900	50100	71500	70967.35	28.95	14246	74300	72900	71300	69900	68300	72100	69100	70	21400	500	51480	100	1	14000000	9898	8.47	0.74	12	0.36	8348.00	95799.00	122500	20240513	-42.29	49200	20231101	43.70	122500	-42.29	20240513	53800	31.41	20240124	122500	-42.29	20240513	50900	38.90	20231129	1.80	N	004490	500	70 억	4052521	N	N	189	N	N
116	20241108	140151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70300	-1200	5	-1.68	3089352500	43487	47.24	72100	72500	69900	92900	50100	71500	71040.82	28.95	10897	74300	72900	71300	69900	68300	72100	69100	70	21400	500	51480	100	1	14000000	9842	8.42	0.73	12	0.31	8348.00	95799.00	122500	20240513	-42.61	49200	20231101	42.89	122500	-42.61	20240513	53800	30.67	20240124	122500	-42.61	20240513	50900	38.11	20231129	1.80	N	004490	500	70 억	4052521	N	N	189	N	N
117	20241108	130151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71300	-200	5	-0.28	2126136100	29830	32.40	72100	72500	70700	92900	50100	71500	71275.09	28.95	4381	74300	72900	71300	69900	68300	72100	69100	70	21400	500	51480	100	1	14000000	9982	8.54	0.74	12	0.21	8348.00	95799.00	122500	20240513	-41.80	49200	20231101	44.92	122500	-41.80	20240513	53800	32.53	20240124	122500	-41.80	20240513	50900	40.08	20231129	1.80	N	004490	500	70 억	4052521	N	N	189	N	N
118	20241108	120152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71300	-200	5	-0.28	1667392400	23376	25.39	72100	72500	70700	92900	50100	71500	71329.24	28.95	-71	74300	72900	71300	69900	68300	72100	69100	70	21400	500	51480	100	1	14000000	9982	8.54	0.74	12	0.17	8348.00	95799.00	122500	20240513	-41.80	49200	20231101	44.92	122500	-41.80	20240513	53800	32.53	20240124	122500	-41.80	20240513	50900	40.08	20231129	1.80	N	004490	500	70 억	4052521	N	N	189	N	N
119	20241108	110152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71200	-300	5	-0.42	1345512500	18870	20.50	72100	72500	70700	92900	50100	71500	71304.31	28.95	-301	74300	72900	71300	69900	68300	72100	69100	70	21400	500	51480	100	1	14000000	9968	8.53	0.74	12	0.13	8348.00	95799.00	122500	20240513	-41.88	49200	20231101	44.72	122500	-41.88	20240513	53800	32.34	20240124	122500	-41.88	20240513	50900	39.88	20231129	1.80	N	004490	500	70 억	4052521	N	N	189	N	N
120	20241108	100152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70900	-600	5	-0.84	753606600	10534	11.44	72100	72500	70900	92900	50100	71500	71540.41	28.95	-3220	74300	72900	71300	69900	68300	72100	69100	70	21400	500	51480	100	1	14000000	9926	8.49	0.74	12	0.08	8348.00	95799.00	122500	20240513	-42.12	49200	20231101	44.11	122500	-42.12	20240513	53800	31.78	20240124	122500	-42.12	20240513	50900	39.29	20231129	1.80	N	004490	500	70 억	4052521	N	N	189	N	N
121	20241108	090150	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71500	0	3	0.00	55480900	774	0.84	72100	72100	71200	92900	50100	71500	71680.98	28.95	-276	74300	72900	71300	69900	68300	72100	69100	70	21400	500	51480	100	1	14000000	10010	8.56	0.75	12	0.01	8348.00	95799.00	122500	20240513	-41.63	49200	20231101	45.33	122500	-41.63	20240513	53800	32.90	20240124	122500	-41.63	20240513	50900	40.47	20231129	1.80	N	004490	500	70 억	4052521	N	N	189	N	N
122	20241107	160150	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71500	-2000	5	-2.72	6503682400	91984	111.73	72600	72700	69700	95500	51500	73500	70704.28	28.79	21170	77900	75700	74200	72000	70500	74950	71250	70	22000	500	52920	100	1	14000000	10010	8.56	0.75	12	0.66	8348.00	95799.00	122500	20240513	-41.63	49100	20231031	45.62	122500	-41.63	20240513	53800	32.90	20240124	122500	-41.63	20240513	50900	40.47	20231129	1.82	N	004490	500	70 억	4031205	N	N	189	N	N
123	20241107	150150	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71200	-2300	5	-3.13	6165750700	87248	105.98	72600	72700	69700	95500	51500	73500	70669.25	28.79	20557	77900	75700	74200	72000	70500	74950	71250	70	22000	500	52920	100	1	14000000	9968	8.53	0.74	12	0.62	8348.00	95799.00	122500	20240513	-41.88	49100	20231031	45.01	122500	-41.88	20240513	53800	32.34	20240124	122500	-41.88	20240513	50900	39.88	20231129	1.82	N	004490	500	70 억	4031205	N	N	103	N	N
124	20241107	140153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71300	-2200	5	-2.99	5384192000	76298	92.68	72600	72700	69700	95500	51500	73500	70567.93	28.79	15266	77900	75700	74200	72000	70500	74950	71250	70	22000	500	52920	100	1	14000000	9982	8.54	0.74	12	0.54	8348.00	95799.00	122500	20240513	-41.80	49100	20231031	45.21	122500	-41.80	20240513	53800	32.53	20240124	122500	-41.80	20240513	50900	40.08	20231129	1.82	N	004490	500	70 억	4031205	N	N	103	N	N
125	20241107	130152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71300	-2200	5	-2.99	5006817800	71000	86.24	72600	72700	69700	95500	51500	73500	70518.56	28.79	12412	77900	75700	74200	72000	70500	74950	71250	70	22000	500	52920	100	1	14000000	9982	8.54	0.74	12	0.51	8348.00	95799.00	122500	20240513	-41.80	49100	20231031	45.21	122500	-41.80	20240513	53800	32.53	20240124	122500	-41.80	20240513	50900	40.08	20231129	1.82	N	004490	500	70 억	4031205	N	N	103	N	N
126	20241107	120151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71200	-2300	5	-3.13	4484986800	63681	77.35	72600	72700	69700	95500	51500	73500	70428.96	28.79	10139	77900	75700	74200	72000	70500	74950	71250	70	22000	500	52920	100	1	14000000	9968	8.53	0.74	12	0.45	8348.00	95799.00	122500	20240513	-41.88	49100	20231031	45.01	122500	-41.88	20240513	53800	32.34	20240124	122500	-41.88	20240513	50900	39.88	20231129	1.82	N	004490	500	70 억	4031205	N	N	103	N	N
127	20241107	110151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70200	-3300	5	-4.49	3812712600	54158	65.79	72600	72700	69700	95500	51500	73500	70399.80	28.79	6002	77900	75700	74200	72000	70500	74950	71250	70	22000	500	52920	100	1	14000000	9828	8.41	0.73	12	0.39	8348.00	95799.00	122500	20240513	-42.69	49100	20231031	42.97	122500	-42.69	20240513	53800	30.48	20240124	122500	-42.69	20240513	50900	37.92	20231129	1.82	N	004490	500	70 억	4031205	N	N	103	N	N
128	20241107	100151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70100	-3400	5	-4.63	2904660600	41251	50.11	72600	72700	69700	95500	51500	73500	70414.31	28.79	6423	77900	75700	74200	72000	70500	74950	71250	70	22000	500	52920	100	1	14000000	9814	8.40	0.73	12	0.29	8348.00	95799.00	122500	20240513	-42.78	49100	20231031	42.77	122500	-42.78	20240513	53800	30.30	20240124	122500	-42.78	20240513	50900	37.72	20231129	1.82	N	004490	500	70 억	4031205	N	N	103	N	N
129	20241107	090150	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71100	-2400	5	-3.27	195407000	2713	3.30	72600	72700	71100	95500	51500	73500	72026.17	28.79	-1625	77900	75700	74200	72000	70500	74950	71250	70	22000	500	52920	100	1	14000000	9954	8.52	0.74	12	0.02	8348.00	95799.00	122500	20240513	-41.96	49100	20231031	44.81	122500	-41.96	20240513	53800	32.16	20240124	122500	-41.96	20240513	50900	39.69	20231129	1.82	N	004490	500	70 억	4031205	N	N	103	N	N
130	20241106	160151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	73500	800	2	1.10	6108825700	82019	262.49	73700	76400	72700	94500	50900	72700	74492.82	28.78	-1993	75100	73900	73100	71900	71100	73500	71500	70	21800	500	52340	100	1	14000000	10290	8.80	0.77	12	0.59	8348.00	95799.00	122500	20240513	-40.00	49100	20231031	49.69	122500	-40.00	20240513	53800	36.62	20240124	122500	-40.00	20240513	50900	44.40	20231129	1.82	N	004490	500	70 억	4029621	N	N	103	N	N
131	20241106	150155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	73800	1100	2	1.51	5476069100	73411	234.95	73700	76400	72700	94500	50900	72700	74594.67	28.78	-2241	75100	73900	73100	71900	71100	73500	71500	70	21800	500	52340	100	1	14000000	10332	8.84	0.77	12	0.52	8348.00	95799.00	122500	20240513	-39.76	49100	20231031	50.31	122500	-39.76	20240513	53800	37.17	20240124	122500	-39.76	20240513	50900	44.99	20231129	1.82	N	004490	500	70 억	4029621	N	N	272	N	N
132	20241106	140155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	73900	1200	2	1.65	4889253500	65458	209.49	73700	76400	72700	94500	50900	72700	74692.99	28.78	619	75100	73900	73100	71900	71100	73500	71500	70	21800	500	52340	100	1	14000000	10346	8.85	0.77	12	0.47	8348.00	95799.00	122500	20240513	-39.67	49100	20231031	50.51	122500	-39.67	20240513	53800	37.36	20240124	122500	-39.67	20240513	50900	45.19	20231129	1.82	N	004490	500	70 억	4029621	N	N	272	N	N
133	20241106	130153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	73900	1200	2	1.65	4168976100	55685	178.21	73700	76400	73500	94500	50900	72700	74867.13	28.78	421	75100	73900	73100	71900	71100	73500	71500	70	21800	500	52340	100	1	14000000	10346	8.85	0.77	12	0.40	8348.00	95799.00	122500	20240513	-39.67	49100	20231031	50.51	122500	-39.67	20240513	53800	37.36	20240124	122500	-39.67	20240513	50900	45.19	20231129	1.82	N	004490	500	70 억	4029621	N	N	272	N	N
134	20241106	120151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	75500	2800	2	3.85	3151880900	42004	134.43	73700	76400	73700	94500	50900	72700	75037.64	28.78	2014	75100	73900	73100	71900	71100	73500	71500	70	21800	500	52340	100	1	14000000	10570	9.04	0.79	12	0.30	8348.00	95799.00	122500	20240513	-38.37	49100	20231031	53.77	122500	-38.37	20240513	53800	40.33	20240124	122500	-38.37	20240513	50900	48.33	20231129	1.82	N	004490	500	70 억	4029621	N	N	272	N	N
135	20241106	110152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	75000	2300	2	3.16	2188786000	29239	93.58	73700	76400	73700	94500	50900	72700	74858.44	28.78	1352	75100	73900	73100	71900	71100	73500	71500	70	21800	500	52340	100	1	14000000	10500	8.98	0.78	12	0.21	8348.00	95799.00	122500	20240513	-38.78	49100	20231031	52.75	122500	-38.78	20240513	53800	39.41	20240124	122500	-38.78	20240513	50900	47.35	20231129	1.82	N	004490	500	70 억	4029621	N	N	272	N	N
136	20241106	100152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	74700	2000	2	2.75	1544929800	20648	66.08	73700	76400	73700	94500	50900	72700	74822.25	28.78	3825	75100	73900	73100	71900	71100	73500	71500	70	21800	500	52340	100	1	14000000	10458	8.95	0.78	12	0.15	8348.00	95799.00	122500	20240513	-39.02	49100	20231031	52.14	122500	-39.02	20240513	53800	38.85	20240124	122500	-39.02	20240513	50900	46.76	20231129	1.82	N	004490	500	70 억	4029621	N	N	272	N	N
137	20241106	090151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	74300	1600	2	2.20	137295900	1854	5.93	73700	74500	73700	94500	50900	72700	74053.88	28.78	816	75100	73900	73100	71900	71100	73500	71500	70	21800	500	52340	100	1	14000000	10402	8.90	0.78	12	0.01	8348.00	95799.00	122500	20240513	-39.35	49100	20231031	51.32	122500	-39.35	20240513	53800	38.10	20240124	122500	-39.35	20240513	50900	45.97	20231129	1.82	N	004490	500	70 억	4029621	N	N	272	N	N
138	20241105	160150	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72700	-1500	5	-2.02	2272564100	31154	31.09	73500	74300	72300	96400	52000	74200	72946.33	28.85	-10452	77733	75966	72833	71066	67933	76850	71950	70	22200	500	53420	100	1	14000000	10178	8.71	0.76	12	0.22	8348.00	95799.00	122500	20240513	-40.65	49100	20231031	48.07	122500	-40.65	20240513	53800	35.13	20240124	122500	-40.65	20240513	50900	42.83	20231129	1.82	N	004490	500	70 억	4039604	N	N	272	N	N
139	20241105	150152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72800	-1400	5	-1.89	2048414600	28068	28.01	73500	74300	72300	96400	52000	74200	72980.38	28.85	-9564	77733	75966	72833	71066	67933	76850	71950	70	22200	500	53420	100	1	14000000	10192	8.72	0.76	12	0.20	8348.00	95799.00	122500	20240513	-40.57	49100	20231031	48.27	122500	-40.57	20240513	53800	35.32	20240124	122500	-40.57	20240513	50900	43.03	20231129	1.82	N	004490	500	70 억	4039604	N	N	3	N	N
140	20241105	140149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72600	-1600	5	-2.16	1671372300	22874	22.83	73500	74300	72600	96400	52000	74200	73068.60	28.85	-7433	77733	75966	72833	71066	67933	76850	71950	70	22200	500	53420	100	1	14000000	10164	8.70	0.76	12	0.16	8348.00	95799.00	122500	20240513	-40.73	49100	20231031	47.86	122500	-40.73	20240513	53800	34.94	20240124	122500	-40.73	20240513	50900	42.63	20231129	1.82	N	004490	500	70 억	4039604	N	N	3	N	N
141	20241105	130150	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	73000	-1200	5	-1.62	1365411200	18670	18.63	73500	74300	72600	96400	52000	74200	73133.91	28.85	-5952	77733	75966	72833	71066	67933	76850	71950	70	22200	500	53420	100	1	14000000	10220	8.74	0.76	12	0.13	8348.00	95799.00	122500	20240513	-40.41	49100	20231031	48.68	122500	-40.41	20240513	53800	35.69	20240124	122500	-40.41	20240513	50900	43.42	20231129	1.82	N	004490	500	70 억	4039604	N	N	3	N	N
142	20241105	120150	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72800	-1400	5	-1.89	1253865400	17139	17.10	73500	74300	72600	96400	52000	74200	73158.55	28.85	-5341	77733	75966	72833	71066	67933	76850	71950	70	22200	500	53420	100	1	14000000	10192	8.72	0.76	12	0.12	8348.00	95799.00	122500	20240513	-40.57	49100	20231031	48.27	122500	-40.57	20240513	53800	35.32	20240124	122500	-40.57	20240513	50900	43.03	20231129	1.82	N	004490	500	70 억	4039604	N	N	3	N	N
143	20241105	110147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72900	-1300	5	-1.75	992127300	13543	13.52	73500	74300	72700	96400	52000	74200	73257.50	28.85	-3583	77733	75966	72833	71066	67933	76850	71950	70	22200	500	53420	100	1	14000000	10206	8.73	0.76	12	0.10	8348.00	95799.00	122500	20240513	-40.49	49100	20231031	48.47	122500	-40.49	20240513	53800	35.50	20240124	122500	-40.49	20240513	50900	43.22	20231129	1.82	N	004490	500	70 억	4039604	N	N	3	N	N
144	20241105	100149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	73300	-900	5	-1.21	690540500	9411	9.39	73500	74300	72700	96400	52000	74200	73375.80	28.85	-2213	77733	75966	72833	71066	67933	76850	71950	70	22200	500	53420	100	1	14000000	10262	8.78	0.77	12	0.07	8348.00	95799.00	122500	20240513	-40.16	49100	20231031	49.29	122500	-40.16	20240513	53800	36.25	20240124	122500	-40.16	20240513	50900	44.01	20231129	1.82	N	004490	500	70 억	4039604	N	N	3	N	N
145	20241105	090148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72900	-1300	5	-1.75	117909200	1611	1.61	73500	73500	72700	96400	52000	74200	73189.44	28.85	-669	77733	75966	72833	71066	67933	76850	71950	70	22200	500	53420	100	1	14000000	10206	8.73	0.76	12	0.01	8348.00	95799.00	122500	20240513	-40.49	49100	20231031	48.47	122500	-40.49	20240513	53800	35.50	20240124	122500	-40.49	20240513	50900	43.22	20231129	1.82	N	004490	500	70 억	4039604	N	N	3	N	N
146	20241104	160148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	74200	4900	2	7.07	7283435100	100086	254.79	70100	74600	69700	90000	48600	69300	72771.54	28.92	-1790	71633	70466	69433	68266	67233	69950	67750	70	20700	500	49890	100	1	14000000	10388	8.89	0.77	12	0.71	8348.00	95799.00	122500	20240513	-39.43	49100	20231031	51.12	122500	-39.43	20240513	53800	37.92	20240124	122500	-39.43	20240513	50900	45.78	20231129	1.76	N	004490	500	70 억	4048145	N	N	3	N	N
147	20241104	150151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	74200	4900	2	7.07	6947243200	95551	243.24	70100	74600	69700	90000	48600	69300	72707.35	28.92	-1687	71633	70466	69433	68266	67233	69950	67750	70	20700	500	49890	100	1	14000000	10388	8.89	0.77	12	0.68	8348.00	95799.00	122500	20240513	-39.43	49100	20231031	51.12	122500	-39.43	20240513	53800	37.92	20240124	122500	-39.43	20240513	50900	45.78	20231129	1.76	N	004490	500	70 억	4048145	N	N	130	N	N
148	20241104	140149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	73400	4100	2	5.92	6282909800	86563	220.36	70100	74600	69700	90000	48600	69300	72582.12	28.92	-952	71633	70466	69433	68266	67233	69950	67750	70	20700	500	49890	100	1	14000000	10276	8.79	0.77	12	0.62	8348.00	95799.00	122500	20240513	-40.08	49100	20231031	49.49	122500	-40.08	20240513	53800	36.43	20240124	122500	-40.08	20240513	50900	44.20	20231129	1.76	N	004490	500	70 억	4048145	N	N	130	N	N
149	20241104	130137	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	73200	3900	2	5.63	5977846900	82402	209.77	70100	74600	69700	90000	48600	69300	72545.12	28.92	737	71633	70466	69433	68266	67233	69950	67750	70	20700	500	49890	100	1	14000000	10248	8.77	0.76	12	0.59	8348.00	95799.00	122500	20240513	-40.24	49100	20231031	49.08	122500	-40.24	20240513	53800	36.06	20240124	122500	-40.24	20240513	50900	43.81	20231129	1.76	N	004490	500	70 억	4048145	N	N	130	N	N
150	20241104	120147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	73100	3800	2	5.48	5737066100	79124	201.43	70100	74600	69700	90000	48600	69300	72507.48	28.92	1804	71633	70466	69433	68266	67233	69950	67750	70	20700	500	49890	100	1	14000000	10234	8.76	0.76	12	0.57	8348.00	95799.00	122500	20240513	-40.33	49100	20231031	48.88	122500	-40.33	20240513	53800	35.87	20240124	122500	-40.33	20240513	50900	43.61	20231129	1.76	N	004490	500	70 억	4048145	N	N	130	N	N
151	20241104	110147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	73600	4300	2	6.20	5315446400	73381	186.81	70100	74600	69700	90000	48600	69300	72436.49	28.92	2803	71633	70466	69433	68266	67233	69950	67750	70	20700	500	49890	100	1	14000000	10304	8.82	0.77	12	0.52	8348.00	95799.00	122500	20240513	-39.92	49100	20231031	49.90	122500	-39.92	20240513	53800	36.80	20240124	122500	-39.92	20240513	50900	44.60	20231129	1.76	N	004490	500	70 억	4048145	N	N	130	N	N
152	20241104	100147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72700	3400	2	4.91	3050937800	42572	108.38	70100	72800	69700	90000	48600	69300	71665.64	28.92	689	71633	70466	69433	68266	67233	69950	67750	70	20700	500	49890	100	1	14000000	10178	8.71	0.76	12	0.30	8348.00	95799.00	122500	20240513	-40.65	49100	20231031	48.07	122500	-40.65	20240513	53800	35.13	20240124	122500	-40.65	20240513	50900	42.83	20231129	1.76	N	004490	500	70 억	4048145	N	N	130	N	N
153	20241104	090146	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70100	800	2	1.15	154756200	2205	5.61	70100	70700	69700	90000	48600	69300	70186.23	28.92	-275	71633	70466	69433	68266	67233	69950	67750	70	20700	500	49890	100	1	14000000	9814	8.40	0.73	12	0.02	8348.00	95799.00	122500	20240513	-42.78	49100	20231031	42.77	122500	-42.78	20240513	53800	30.30	20240124	122500	-42.78	20240513	50900	37.72	20231129	1.76	N	004490	500	70 억	4048145	N	N	130	N	N
154	20241101	160143	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69300	-1500	5	-2.12	2710562700	39025	45.21	70000	70600	68400	92000	49600	70800	69459.15	28.99	-10163	73266	72032	69566	68332	65866	72650	68950	70	21200	500	50970	100	1	14000000	9702	8.30	0.72	12	0.28	8348.00	95799.00	122500	20240513	-43.43	49100	20231031	41.14	122500	-43.43	20240513	53800	28.81	20240124	122500	-43.43	20240513	49200	40.85	20231101	1.79	N	004490	500	70 억	4059217	N	N	130	N	N
155	20241101	150148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69300	-1500	5	-2.12	2361252600	33984	39.37	70000	70600	68400	92000	49600	70800	69481.30	28.99	-7732	73266	72032	69566	68332	65866	72650	68950	70	21200	500	50970	100	1	14000000	9702	8.30	0.72	12	0.24	8348.00	95799.00	122500	20240513	-43.43	49100	20231031	41.14	122500	-43.43	20240513	53800	28.81	20240124	122500	-43.43	20240513	49200	40.85	20231101	1.79	N	004490	500	70 억	4059217	N	N	7	N	N
156	20241101	140147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69600	-1200	5	-1.69	2106081900	30310	35.11	70000	70600	68400	92000	49600	70800	69484.72	28.99	-6833	73266	72032	69566	68332	65866	72650	68950	70	21200	500	50970	100	1	14000000	9744	8.34	0.73	12	0.22	8348.00	95799.00	122500	20240513	-43.18	49100	20231031	41.75	122500	-43.18	20240513	53800	29.37	20240124	122500	-43.18	20240513	49200	41.46	20231101	1.79	N	004490	500	70 억	4059217	N	N	7	N	N
157	20241101	130153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69700	-1100	5	-1.55	1766805400	25432	29.46	70000	70600	68400	92000	49600	70800	69471.74	28.99	-4572	73266	72032	69566	68332	65866	72650	68950	70	21200	500	50970	100	1	14000000	9758	8.35	0.73	12	0.18	8348.00	95799.00	122500	20240513	-43.10	49100	20231031	41.96	122500	-43.10	20240513	53800	29.55	20240124	122500	-43.10	20240513	49200	41.67	20231101	1.79	N	004490	500	70 억	4059217	N	N	7	N	N
158	20241101	120154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70000	-800	5	-1.13	1579971600	22760	26.37	70000	70600	68400	92000	49600	70800	69418.79	28.99	-3302	73266	72032	69566	68332	65866	72650	68950	70	21200	500	50970	100	1	14000000	9800	8.39	0.73	12	0.16	8348.00	95799.00	122500	20240513	-42.86	49100	20231031	42.57	122500	-42.86	20240513	53800	30.11	20240124	122500	-42.86	20240513	49200	42.28	20231101	1.79	N	004490	500	70 억	4059217	N	N	7	N	N
159	20241101	110153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69500	-1300	5	-1.84	1427620800	20577	23.84	70000	70600	68400	92000	49600	70800	69379.44	28.99	-2820	73266	72032	69566	68332	65866	72650	68950	70	21200	500	50970	100	1	14000000	9730	8.33	0.73	12	0.15	8348.00	95799.00	122500	20240513	-43.27	49100	20231031	41.55	122500	-43.27	20240513	53800	29.18	20240124	122500	-43.27	20240513	49200	41.26	20231101	1.79	N	004490	500	70 억	4059217	N	N	7	N	N
160	20241101	100154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69200	-1600	5	-2.26	1169289400	16862	19.53	70000	70600	68400	92000	49600	70800	69344.64	28.99	-1817	73266	72032	69566	68332	65866	72650	68950	70	21200	500	50970	100	1	14000000	9688	8.29	0.72	12	0.12	8348.00	95799.00	122500	20240513	-43.51	49100	20231031	40.94	122500	-43.51	20240513	53800	28.62	20240124	122500	-43.51	20240513	49200	40.65	20231101	1.79	N	004490	500	70 억	4059217	N	N	7	N	N
161	20241101	090153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69400	-1400	5	-1.98	45478200	653	0.76	70000	70000	69300	92000	49600	70800	69645.02	28.99	-497	73266	72032	69566	68332	65866	72650	68950	70	21200	500	50970	100	1	14000000	9716	8.31	0.72	12	0.00	8348.00	95799.00	122500	20240513	-43.35	49100	20231031	41.34	122500	-43.35	20240513	53800	29.00	20240124	122500	-43.35	20240513	49200	41.06	20231101	1.79	N	004490	500	70 억	4059217	N	N	7	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History