KissMeData/007660/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

74 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	160237	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22300	200	2	0.90	29323394500	1328986	151.83	22500	22800	21250	28700	15500	22100	22063.67	13.99	-49497	22866	22482	21916	21532	20966	22675	21725	632	6600	1000	15470	50	1	63246419	14104	29.54	5.29	12	2.10	755.00	4218.00	59700	20240703	-62.65	21000	20241118	6.19	59700	-62.65	20240703	21000	6.19	20241118	59700	-62.65	20240703	21000	6.19	20241118	3.47	N	007660	1000	632 억	8847161	N	N	12763	N	N
3	20241129	150239	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22100	0	3	0.00	25932412500	1176542	134.42	22500	22800	21250	28700	15500	22100	22041.20	13.99	-19893	22866	22482	21916	21532	20966	22675	21725	632	6600	1000	15470	50	1	63246419	13977	29.27	5.24	12	1.86	755.00	4218.00	59700	20240703	-62.98	21000	20241118	5.24	59700	-62.98	20240703	21000	5.24	20241118	59700	-62.98	20240703	21000	5.24	20241118	3.47	N	007660	1000	632 억	8847161	N	N	1965	N	N
4	20241129	140237	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22050	-50	5	-0.23	23009021150	1043673	119.24	22500	22800	21250	28700	15500	22100	22046.19	13.99	-9061	22866	22482	21916	21532	20966	22675	21725	632	6600	1000	15470	50	1	63246419	13946	29.21	5.23	12	1.65	755.00	4218.00	59700	20240703	-63.07	21000	20241118	5.00	59700	-63.07	20240703	21000	5.00	20241118	59700	-63.07	20240703	21000	5.00	20241118	3.47	N	007660	1000	632 억	8847161	N	N	1965	N	N
5	20241129	130238	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22150	50	2	0.23	20851613550	946528	108.14	22500	22800	21250	28700	15500	22100	22029.57	13.99	-14065	22866	22482	21916	21532	20966	22675	21725	632	6600	1000	15470	50	1	63246419	14009	29.34	5.25	12	1.50	755.00	4218.00	59700	20240703	-62.90	21000	20241118	5.48	59700	-62.90	20240703	21000	5.48	20241118	59700	-62.90	20240703	21000	5.48	20241118	3.47	N	007660	1000	632 억	8847161	N	N	1965	N	N
6	20241129	120240	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22350	250	2	1.13	18272122000	831031	94.94	22500	22800	21250	28700	15500	22100	21987.27	13.99	-50640	22866	22482	21916	21532	20966	22675	21725	632	6600	1000	15470	50	1	63246419	14136	29.60	5.30	12	1.31	755.00	4218.00	59700	20240703	-62.56	21000	20241118	6.43	59700	-62.56	20240703	21000	6.43	20241118	59700	-62.56	20240703	21000	6.43	20241118	3.47	N	007660	1000	632 억	8847161	N	N	1965	N	N
7	20241129	110239	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21650	-450	5	-2.04	13313173750	607948	69.46	22500	22800	21250	28700	15500	22100	21898.49	13.99	-46966	22866	22482	21916	21532	20966	22675	21725	632	6600	1000	15470	50	1	63246419	13693	28.68	5.13	12	0.96	755.00	4218.00	59700	20240703	-63.74	21000	20241118	3.10	59700	-63.74	20240703	21000	3.10	20241118	59700	-63.74	20240703	21000	3.10	20241118	3.47	N	007660	1000	632 억	8847161	N	N	1965	N	N
8	20241129	100240	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21400	-700	5	-3.17	9234361450	418785	47.84	22500	22800	21400	28700	15500	22100	22050.34	13.99	-39179	22866	22482	21916	21532	20966	22675	21725	632	6600	1000	15470	50	1	63246419	13535	28.34	5.07	12	0.66	755.00	4218.00	59700	20240703	-64.15	21000	20241118	1.90	59700	-64.15	20240703	21000	1.90	20241118	59700	-64.15	20240703	21000	1.90	20241118	3.47	N	007660	1000	632 억	8847161	N	N	1965	N	N
9	20241129	090239	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22500	400	2	1.81	2161605850	96014	10.97	22500	22800	22250	28700	15500	22100	22514.14	13.99	2659	22866	22482	21916	21532	20966	22675	21725	632	6600	1000	15470	50	1	63246419	14230	29.80	5.33	12	0.15	755.00	4218.00	59700	20240703	-62.31	21000	20241118	7.14	59700	-62.31	20240703	21000	7.14	20241118	59700	-62.31	20240703	21000	7.14	20241118	3.47	N	007660	1000	632 억	8847161	N	N	1965	N	N
10	20241128	160237	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22100	500	2	2.31	18793220650	860296	60.11	21600	22300	21350	28050	15150	21600	21844.90	13.75	43272	23466	22532	21916	20982	20366	22225	20675	632	6450	1000	15120	50	1	63246419	13977	29.27	5.24	12	1.36	755.00	4218.00	59700	20240703	-62.98	21000	20241118	5.24	59700	-62.98	20240703	21000	5.24	20241118	59700	-62.98	20240703	21000	5.24	20241118	3.43	N	007660	1000	632 억	8696377	N	N	1965	N	N
11	20241128	150242	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22100	500	2	2.31	17479105500	800848	55.96	21600	22300	21350	28050	15150	21600	21825.84	13.75	33083	23466	22532	21916	20982	20366	22225	20675	632	6450	1000	15120	50	1	63246419	13977	29.27	5.24	12	1.27	755.00	4218.00	59700	20240703	-62.98	21000	20241118	5.24	59700	-62.98	20240703	21000	5.24	20241118	59700	-62.98	20240703	21000	5.24	20241118	3.43	N	007660	1000	632 억	8696377	N	N	2635	N	N
12	20241128	140242	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22050	450	2	2.08	15631230800	717078	50.11	21600	22300	21350	28050	15150	21600	21798.60	13.75	30112	23466	22532	21916	20982	20366	22225	20675	632	6450	1000	15120	50	1	63246419	13946	29.21	5.23	12	1.13	755.00	4218.00	59700	20240703	-63.07	21000	20241118	5.00	59700	-63.07	20240703	21000	5.00	20241118	59700	-63.07	20240703	21000	5.00	20241118	3.43	N	007660	1000	632 억	8696377	N	N	2635	N	N
13	20241128	130238	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22250	650	2	3.01	13490078250	620258	43.34	21600	22300	21350	28050	15150	21600	21749.22	13.75	30974	23466	22532	21916	20982	20366	22225	20675	632	6450	1000	15120	50	1	63246419	14072	29.47	5.28	12	0.98	755.00	4218.00	59700	20240703	-62.73	21000	20241118	5.95	59700	-62.73	20240703	21000	5.95	20241118	59700	-62.73	20240703	21000	5.95	20241118	3.43	N	007660	1000	632 억	8696377	N	N	2635	N	N
14	20241128	120241	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22050	450	2	2.08	10087327800	466210	32.58	21600	22100	21350	28050	15150	21600	21636.90	13.75	-2301	23466	22532	21916	20982	20366	22225	20675	632	6450	1000	15120	50	1	63246419	13946	29.21	5.23	12	0.74	755.00	4218.00	59700	20240703	-63.07	21000	20241118	5.00	59700	-63.07	20240703	21000	5.00	20241118	59700	-63.07	20240703	21000	5.00	20241118	3.43	N	007660	1000	632 억	8696377	N	N	2635	N	N
15	20241128	110243	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21600	0	3	0.00	6969075950	323006	22.57	21600	21800	21350	28050	15150	21600	21575.66	13.75	-34865	23466	22532	21916	20982	20366	22225	20675	632	6450	1000	15120	50	1	63246419	13661	28.61	5.12	12	0.51	755.00	4218.00	59700	20240703	-63.82	21000	20241118	2.86	59700	-63.82	20240703	21000	2.86	20241118	59700	-63.82	20240703	21000	2.86	20241118	3.43	N	007660	1000	632 억	8696377	N	N	2635	N	N
16	20241128	100240	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21550	-50	5	-0.23	4940805050	229206	16.02	21600	21800	21350	28050	15150	21600	21556.11	13.75	-23816	23466	22532	21916	20982	20366	22225	20675	632	6450	1000	15120	50	1	63246419	13630	28.54	5.11	12	0.36	755.00	4218.00	59700	20240703	-63.90	21000	20241118	2.62	59700	-63.90	20240703	21000	2.62	20241118	59700	-63.90	20240703	21000	2.62	20241118	3.43	N	007660	1000	632 억	8696377	N	N	2635	N	N
17	20241128	090239	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21450	-150	5	-0.69	628457650	29180	2.04	21600	21650	21450	28050	15150	21600	21536.52	13.75	-2656	23466	22532	21916	20982	20366	22225	20675	632	6450	1000	15120	50	1	63246419	13566	28.41	5.09	12	0.05	755.00	4218.00	59700	20240703	-64.07	21000	20241118	2.14	59700	-64.07	20240703	21000	2.14	20241118	59700	-64.07	20240703	21000	2.14	20241118	3.43	N	007660	1000	632 억	8696377	N	N	2635	N	N
18	20241127	160235	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21600	-1000	5	-4.42	30514794350	1410282	150.69	22650	22850	21300	29350	15850	22600	21636.84	13.40	238946	23700	23150	22800	22250	21900	22975	22075	632	6750	1000	15820	50	1	63246419	13661	28.61	5.12	12	2.23	755.00	4218.00	59700	20240703	-63.82	21000	20241118	2.86	59700	-63.82	20240703	21000	2.86	20241118	59700	-63.82	20240703	21000	2.86	20241118	3.51	N	007660	1000	632 억	8472160	N	N	2635	N	N
19	20241127	150238	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21550	-1050	5	-4.65	27892415350	1288511	137.68	22650	22850	21300	29350	15850	22600	21646.28	13.40	183397	23700	23150	22800	22250	21900	22975	22075	632	6750	1000	15820	50	1	63246419	13630	28.54	5.11	12	2.04	755.00	4218.00	59700	20240703	-63.90	21000	20241118	2.62	59700	-63.90	20240703	21000	2.62	20241118	59700	-63.90	20240703	21000	2.62	20241118	3.51	N	007660	1000	632 억	8472160	N	N	1664	N	N
20	20241127	140238	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21450	-1150	5	-5.09	24714613050	1140771	121.89	22650	22850	21300	29350	15850	22600	21664.02	13.40	115716	23700	23150	22800	22250	21900	22975	22075	632	6750	1000	15820	50	1	63246419	13566	28.41	5.09	12	1.80	755.00	4218.00	59700	20240703	-64.07	21000	20241118	2.14	59700	-64.07	20240703	21000	2.14	20241118	59700	-64.07	20240703	21000	2.14	20241118	3.51	N	007660	1000	632 억	8472160	N	N	1664	N	N
21	20241127	130235	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21500	-1100	5	-4.87	21164134550	974902	104.17	22650	22850	21300	29350	15850	22600	21708.08	13.40	62027	23700	23150	22800	22250	21900	22975	22075	632	6750	1000	15820	50	1	63246419	13598	28.48	5.10	12	1.54	755.00	4218.00	59700	20240703	-63.99	21000	20241118	2.38	59700	-63.99	20240703	21000	2.38	20241118	59700	-63.99	20240703	21000	2.38	20241118	3.51	N	007660	1000	632 억	8472160	N	N	1664	N	N
22	20241127	120238	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21400	-1200	5	-5.31	19324631200	889136	95.00	22650	22850	21300	29350	15850	22600	21733.20	13.40	52959	23700	23150	22800	22250	21900	22975	22075	632	6750	1000	15820	50	1	63246419	13535	28.34	5.07	12	1.41	755.00	4218.00	59700	20240703	-64.15	21000	20241118	1.90	59700	-64.15	20240703	21000	1.90	20241118	59700	-64.15	20240703	21000	1.90	20241118	3.51	N	007660	1000	632 억	8472160	N	N	1664	N	N
23	20241127	110238	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21600	-1000	5	-4.42	15257205200	699305	74.72	22650	22850	21450	29350	15850	22600	21816.55	13.40	27176	23700	23150	22800	22250	21900	22975	22075	632	6750	1000	15820	50	1	63246419	13661	28.61	5.12	12	1.11	755.00	4218.00	59700	20240703	-63.82	21000	20241118	2.86	59700	-63.82	20240703	21000	2.86	20241118	59700	-63.82	20240703	21000	2.86	20241118	3.51	N	007660	1000	632 억	8472160	N	N	1664	N	N
24	20241127	100237	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21750	-850	5	-3.76	9689193800	441417	47.17	22650	22850	21550	29350	15850	22600	21948.74	13.40	16674	23700	23150	22800	22250	21900	22975	22075	632	6750	1000	15820	50	1	63246419	13756	28.81	5.16	12	0.70	755.00	4218.00	59700	20240703	-63.57	21000	20241118	3.57	59700	-63.57	20240703	21000	3.57	20241118	59700	-63.57	20240703	21000	3.57	20241118	3.51	N	007660	1000	632 억	8472160	N	N	1664	N	N
25	20241127	090238	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22750	150	2	0.66	750082950	33018	3.53	22650	22850	22650	29350	15850	22600	22721.04	13.40	-10209	23700	23150	22800	22250	21900	22975	22075	632	6750	1000	15820	50	1	63246419	14389	30.13	5.39	12	0.05	755.00	4218.00	59700	20240703	-61.89	21000	20241118	8.33	59700	-61.89	20240703	21000	8.33	20241118	59700	-61.89	20240703	21000	8.33	20241118	3.51	N	007660	1000	632 억	8472160	N	N	1664	N	N
26	20241126	160238	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22600	-800	5	-3.42	20984501900	921895	96.03	23350	23350	22450	30400	16400	23400	22760.50	13.47	-34567	23800	23600	23250	23050	22700	23700	23150	632	7000	1000	16380	50	1	63246419	14294	29.93	5.36	12	1.46	755.00	4218.00	59700	20240703	-62.14	21000	20241118	7.62	59700	-62.14	20240703	21000	7.62	20241118	59700	-62.14	20240703	21000	7.62	20241118	3.47	N	007660	1000	632 억	8518833	N	N	1664	N	N
27	20241126	150236	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22650	-750	5	-3.21	19451958550	854180	88.97	23350	23350	22450	30400	16400	23400	22770.53	13.47	-48805	23800	23600	23250	23050	22700	23700	23150	632	7000	1000	16380	50	1	63246419	14325	30.00	5.37	12	1.35	755.00	4218.00	59700	20240703	-62.06	21000	20241118	7.86	59700	-62.06	20240703	21000	7.86	20241118	59700	-62.06	20240703	21000	7.86	20241118	3.47	N	007660	1000	632 억	8518833	N	N	6034	N	N
28	20241126	140236	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22550	-850	5	-3.63	17892743800	785410	81.81	23350	23350	22450	30400	16400	23400	22779.11	13.47	-72469	23800	23600	23250	23050	22700	23700	23150	632	7000	1000	16380	50	1	63246419	14262	29.87	5.35	12	1.24	755.00	4218.00	59700	20240703	-62.23	21000	20241118	7.38	59700	-62.23	20240703	21000	7.38	20241118	59700	-62.23	20240703	21000	7.38	20241118	3.47	N	007660	1000	632 억	8518833	N	N	6034	N	N
29	20241126	130236	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22650	-750	5	-3.21	15016845650	657859	68.52	23350	23350	22550	30400	16400	23400	22824.31	13.47	-59588	23800	23600	23250	23050	22700	23700	23150	632	7000	1000	16380	50	1	63246419	14325	30.00	5.37	12	1.04	755.00	4218.00	59700	20240703	-62.06	21000	20241118	7.86	59700	-62.06	20240703	21000	7.86	20241118	59700	-62.06	20240703	21000	7.86	20241118	3.47	N	007660	1000	632 억	8518833	N	N	6034	N	N
30	20241126	120237	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22600	-800	5	-3.42	13997580050	612884	63.84	23350	23350	22550	30400	16400	23400	22836.21	13.47	-59959	23800	23600	23250	23050	22700	23700	23150	632	7000	1000	16380	50	1	63246419	14294	29.93	5.36	12	0.97	755.00	4218.00	59700	20240703	-62.14	21000	20241118	7.62	59700	-62.14	20240703	21000	7.62	20241118	59700	-62.14	20240703	21000	7.62	20241118	3.47	N	007660	1000	632 억	8518833	N	N	6034	N	N
31	20241126	110240	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22750	-650	5	-2.78	11476945850	501535	52.24	23350	23350	22550	30400	16400	23400	22880.64	13.47	-41369	23800	23600	23250	23050	22700	23700	23150	632	7000	1000	16380	50	1	63246419	14389	30.13	5.39	12	0.79	755.00	4218.00	59700	20240703	-61.89	21000	20241118	8.33	59700	-61.89	20240703	21000	8.33	20241118	59700	-61.89	20240703	21000	8.33	20241118	3.47	N	007660	1000	632 억	8518833	N	N	6034	N	N
32	20241126	100239	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22750	-650	5	-2.78	9047306450	394732	41.12	23350	23350	22550	30400	16400	23400	22916.57	13.47	-38863	23800	23600	23250	23050	22700	23700	23150	632	7000	1000	16380	50	1	63246419	14389	30.13	5.39	12	0.62	755.00	4218.00	59700	20240703	-61.89	21000	20241118	8.33	59700	-61.89	20240703	21000	8.33	20241118	59700	-61.89	20240703	21000	8.33	20241118	3.47	N	007660	1000	632 억	8518833	N	N	6034	N	N
33	20241126	090237	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23000	-400	5	-1.71	1408886450	60843	6.34	23350	23350	22900	30400	16400	23400	23143.89	13.47	-32174	23800	23600	23250	23050	22700	23700	23150	632	7000	1000	16380	50	1	63246419	14547	30.46	5.45	12	0.10	755.00	4218.00	59700	20240703	-61.47	21000	20241118	9.52	59700	-61.47	20240703	21000	9.52	20241118	59700	-61.47	20240703	21000	9.52	20241118	3.47	N	007660	1000	632 억	8518833	N	N	6034	N	N
34	20241125	160233	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23400	400	2	1.74	21799591150	937532	100.04	23000	23450	22900	29900	16100	23000	23251.86	13.25	156559	23733	23366	23033	22666	22333	23350	22650	632	6900	1000	16100	50	1	63246419	14800	30.99	5.55	12	1.48	755.00	4218.00	59700	20240703	-60.80	21000	20241118	11.43	59700	-60.80	20240703	21000	11.43	20241118	59700	-60.80	20240703	21000	11.43	20241118	3.54	N	007660	1000	632 억	8379001	N	N	6034	N	N
35	20241125	150236	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23350	350	2	1.52	20105922900	865063	92.31	23000	23450	22900	29900	16100	23000	23242.24	13.25	138812	23733	23366	23033	22666	22333	23350	22650	632	6900	1000	16100	50	1	63246419	14768	30.93	5.54	12	1.37	755.00	4218.00	59700	20240703	-60.89	21000	20241118	11.19	59700	-60.89	20240703	21000	11.19	20241118	59700	-60.89	20240703	21000	11.19	20241118	3.54	N	007660	1000	632 억	8379001	N	N	2431	N	N
36	20241125	140236	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23300	300	2	1.30	17695434150	761444	81.25	23000	23450	22900	29900	16100	23000	23239.42	13.25	91993	23733	23366	23033	22666	22333	23350	22650	632	6900	1000	16100	50	1	63246419	14736	30.86	5.52	12	1.20	755.00	4218.00	59700	20240703	-60.97	21000	20241118	10.95	59700	-60.97	20240703	21000	10.95	20241118	59700	-60.97	20240703	21000	10.95	20241118	3.54	N	007660	1000	632 억	8379001	N	N	2431	N	N
37	20241125	130235	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23300	300	2	1.30	15532007050	668362	71.32	23000	23450	22900	29900	16100	23000	23239.04	13.25	78643	23733	23366	23033	22666	22333	23350	22650	632	6900	1000	16100	50	1	63246419	14736	30.86	5.52	12	1.06	755.00	4218.00	59700	20240703	-60.97	21000	20241118	10.95	59700	-60.97	20240703	21000	10.95	20241118	59700	-60.97	20240703	21000	10.95	20241118	3.54	N	007660	1000	632 억	8379001	N	N	2431	N	N
38	20241125	120236	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23300	300	2	1.30	13204261100	568709	60.69	23000	23450	22900	29900	16100	23000	23218.09	13.25	50763	23733	23366	23033	22666	22333	23350	22650	632	6900	1000	16100	50	1	63246419	14736	30.86	5.52	12	0.90	755.00	4218.00	59700	20240703	-60.97	21000	20241118	10.95	59700	-60.97	20240703	21000	10.95	20241118	59700	-60.97	20240703	21000	10.95	20241118	3.54	N	007660	1000	632 억	8379001	N	N	2431	N	N
39	20241125	110236	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23400	400	2	1.74	10698278350	461465	49.24	23000	23400	22900	29900	16100	23000	23183.43	13.25	54139	23733	23366	23033	22666	22333	23350	22650	632	6900	1000	16100	50	1	63246419	14800	30.99	5.55	12	0.73	755.00	4218.00	59700	20240703	-60.80	21000	20241118	11.43	59700	-60.80	20240703	21000	11.43	20241118	59700	-60.80	20240703	21000	11.43	20241118	3.54	N	007660	1000	632 억	8379001	N	N	2431	N	N
40	20241125	100232	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23250	250	2	1.09	7137155150	308826	32.95	23000	23300	22900	29900	16100	23000	23110.73	13.25	29443	23733	23366	23033	22666	22333	23350	22650	632	6900	1000	16100	50	1	63246419	14705	30.79	5.51	12	0.49	755.00	4218.00	59700	20240703	-61.06	21000	20241118	10.71	59700	-61.06	20240703	21000	10.71	20241118	59700	-61.06	20240703	21000	10.71	20241118	3.54	N	007660	1000	632 억	8379001	N	N	2431	N	N
41	20241125	090232	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22950	-50	5	-0.22	917731800	39840	4.25	23000	23200	22900	29900	16100	23000	23035.74	13.25	-7398	23733	23366	23033	22666	22333	23350	22650	632	6900	1000	16100	50	1	63246419	14515	30.40	5.44	12	0.06	755.00	4218.00	59700	20240703	-61.56	21000	20241118	9.29	59700	-61.56	20240703	21000	9.29	20241118	59700	-61.56	20240703	21000	9.29	20241118	3.54	N	007660	1000	632 억	8379001	N	N	2431	N	N
42	20241122	160227	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23000	300	2	1.32	21135126800	917231	70.46	23000	23400	22700	29500	15900	22700	23042.48	13.24	4871	24133	23416	22883	22166	21633	23325	22075	632	6800	1000	15890	50	1	63246419	14547	30.46	5.45	12	1.45	755.00	4218.00	59700	20240703	-61.47	21000	20241118	9.52	59700	-61.47	20240703	21000	9.52	20241118	59700	-61.47	20240703	21000	9.52	20241118	3.60	N	007660	1000	632 억	8371266	N	N	2431	N	N
43	20241122	150225	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23000	300	2	1.32	19125733350	829794	63.75	23000	23400	22700	29500	15900	22700	23048.80	13.24	9756	24133	23416	22883	22166	21633	23325	22075	632	6800	1000	15890	50	1	63246419	14547	30.46	5.45	12	1.31	755.00	4218.00	59700	20240703	-61.47	21000	20241118	9.52	59700	-61.47	20240703	21000	9.52	20241118	59700	-61.47	20240703	21000	9.52	20241118	3.60	N	007660	1000	632 억	8371266	N	N	4071	N	N
44	20241122	140228	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22800	100	2	0.44	16550450400	716971	55.08	23000	23400	22750	29500	15900	22700	23083.89	13.24	17009	24133	23416	22883	22166	21633	23325	22075	632	6800	1000	15890	50	1	63246419	14420	30.20	5.41	12	1.13	755.00	4218.00	59700	20240703	-61.81	21000	20241118	8.57	59700	-61.81	20240703	21000	8.57	20241118	59700	-61.81	20240703	21000	8.57	20241118	3.60	N	007660	1000	632 억	8371266	N	N	4071	N	N
45	20241122	130226	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22900	200	2	0.88	14403801100	622961	47.86	23000	23400	22850	29500	15900	22700	23121.56	13.24	15198	24133	23416	22883	22166	21633	23325	22075	632	6800	1000	15890	50	1	63246419	14483	30.33	5.43	12	0.98	755.00	4218.00	59700	20240703	-61.64	21000	20241118	9.05	59700	-61.64	20240703	21000	9.05	20241118	59700	-61.64	20240703	21000	9.05	20241118	3.60	N	007660	1000	632 억	8371266	N	N	4071	N	N
46	20241122	120227	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22900	200	2	0.88	12352437850	533569	40.99	23000	23400	22900	29500	15900	22700	23150.65	13.24	21207	24133	23416	22883	22166	21633	23325	22075	632	6800	1000	15890	50	1	63246419	14483	30.33	5.43	12	0.84	755.00	4218.00	59700	20240703	-61.64	21000	20241118	9.05	59700	-61.64	20240703	21000	9.05	20241118	59700	-61.64	20240703	21000	9.05	20241118	3.60	N	007660	1000	632 억	8371266	N	N	4071	N	N
47	20241122	110225	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23200	500	2	2.20	9702825550	418697	32.17	23000	23400	22900	29500	15900	22700	23173.94	13.24	46644	24133	23416	22883	22166	21633	23325	22075	632	6800	1000	15890	50	1	63246419	14673	30.73	5.50	12	0.66	755.00	4218.00	59700	20240703	-61.14	21000	20241118	10.48	59700	-61.14	20240703	21000	10.48	20241118	59700	-61.14	20240703	21000	10.48	20241118	3.60	N	007660	1000	632 억	8371266	N	N	4071	N	N
48	20241122	100229	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23200	500	2	2.20	6206802050	268292	20.61	23000	23300	22900	29500	15900	22700	23134.62	13.24	29948	24133	23416	22883	22166	21633	23325	22075	632	6800	1000	15890	50	1	63246419	14673	30.73	5.50	12	0.42	755.00	4218.00	59700	20240703	-61.14	21000	20241118	10.48	59700	-61.14	20240703	21000	10.48	20241118	59700	-61.14	20240703	21000	10.48	20241118	3.60	N	007660	1000	632 억	8371266	N	N	4071	N	N
49	20241122	090226	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22950	250	2	1.10	646604050	28054	2.16	23000	23150	22950	29500	15900	22700	23049.42	13.24	-1877	24133	23416	22883	22166	21633	23325	22075	632	6800	1000	15890	50	1	63246419	14515	30.40	5.44	12	0.04	755.00	4218.00	59700	20240703	-61.56	21000	20241118	9.29	59700	-61.56	20240703	21000	9.29	20241118	59700	-61.56	20240703	21000	9.29	20241118	3.60	N	007660	1000	632 억	8371266	N	N	4071	N	N
50	20241121	160226	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22700	-100	5	-0.44	29322777150	1278616	68.88	22700	23600	22350	29600	16000	22800	22933.53	13.32	-32180	24000	23400	23000	22400	22000	23200	22200	632	6800	1000	15960	50	1	63246419	14357	30.07	5.38	12	2.02	755.00	4218.00	59700	20240703	-61.98	21000	20241118	8.10	59700	-61.98	20240703	21000	8.10	20241118	59700	-61.98	20240703	21000	8.10	20241118	3.72	N	007660	1000	632 억	8423569	N	N	4071	N	N
51	20241121	150229	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22800	0	3	0.00	27358231500	1192373	64.24	22700	23600	22350	29600	16000	22800	22944.56	13.32	-55047	24000	23400	23000	22400	22000	23200	22200	632	6800	1000	15960	50	1	63246419	14420	30.20	5.41	12	1.89	755.00	4218.00	59700	20240703	-61.81	21000	20241118	8.57	59700	-61.81	20240703	21000	8.57	20241118	59700	-61.81	20240703	21000	8.57	20241118	3.72	N	007660	1000	632 억	8423569	N	N	2621	N	N
52	20241121	140229	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22700	-100	5	-0.44	25011767050	1089463	58.69	22700	23600	22350	29600	16000	22800	22958.13	13.32	-52946	24000	23400	23000	22400	22000	23200	22200	632	6800	1000	15960	50	1	63246419	14357	30.07	5.38	12	1.72	755.00	4218.00	59700	20240703	-61.98	21000	20241118	8.10	59700	-61.98	20240703	21000	8.10	20241118	59700	-61.98	20240703	21000	8.10	20241118	3.72	N	007660	1000	632 억	8423569	N	N	2621	N	N
53	20241121	130229	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22850	50	2	0.22	22513441250	980297	52.81	22700	23600	22350	29600	16000	22800	22966.22	13.32	-59403	24000	23400	23000	22400	22000	23200	22200	632	6800	1000	15960	50	1	63246419	14452	30.26	5.42	12	1.55	755.00	4218.00	59700	20240703	-61.73	21000	20241118	8.81	59700	-61.73	20240703	21000	8.81	20241118	59700	-61.73	20240703	21000	8.81	20241118	3.72	N	007660	1000	632 억	8423569	N	N	2621	N	N
54	20241121	120227	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22450	-350	5	-1.54	21016112400	914165	49.25	22700	23600	22350	29600	16000	22800	22989.75	13.32	-75262	24000	23400	23000	22400	22000	23200	22200	632	6800	1000	15960	50	1	63246419	14199	29.74	5.32	12	1.45	755.00	4218.00	59700	20240703	-62.40	21000	20241118	6.90	59700	-62.40	20240703	21000	6.90	20241118	59700	-62.40	20240703	21000	6.90	20241118	3.72	N	007660	1000	632 억	8423569	N	N	2621	N	N
55	20241121	110227	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22700	-100	5	-0.44	17616570350	763543	41.13	22700	23600	22500	29600	16000	22800	23072.74	13.32	-54951	24000	23400	23000	22400	22000	23200	22200	632	6800	1000	15960	50	1	63246419	14357	30.07	5.38	12	1.21	755.00	4218.00	59700	20240703	-61.98	21000	20241118	8.10	59700	-61.98	20240703	21000	8.10	20241118	59700	-61.98	20240703	21000	8.10	20241118	3.72	N	007660	1000	632 억	8423569	N	N	2621	N	N
56	20241121	100227	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22850	50	2	0.22	13543590500	584618	31.49	22700	23600	22500	29600	16000	22800	23167.61	13.32	-58427	24000	23400	23000	22400	22000	23200	22200	632	6800	1000	15960	50	1	63246419	14452	30.26	5.42	12	0.92	755.00	4218.00	59700	20240703	-61.73	21000	20241118	8.81	59700	-61.73	20240703	21000	8.81	20241118	59700	-61.73	20240703	21000	8.81	20241118	3.72	N	007660	1000	632 억	8423569	N	N	2621	N	N
57	20241121	090227	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22600	-200	5	-0.88	905323900	39870	2.15	22700	22850	22500	29600	16000	22800	22702.83	13.32	-5603	24000	23400	23000	22400	22000	23200	22200	632	6800	1000	15960	50	1	63246419	14294	29.93	5.36	12	0.06	755.00	4218.00	59700	20240703	-62.14	21000	20241118	7.62	59700	-62.14	20240703	21000	7.62	20241118	59700	-62.14	20240703	21000	7.62	20241118	3.72	N	007660	1000	632 억	8423569	N	N	2621	N	N
58	20241120	160226	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22800	300	2	1.33	42015708650	1821126	76.31	22900	23600	22600	29250	15750	22500	23071.67	13.84	-258089	23733	23116	22083	21466	20433	23425	21775	632	6750	1000	15750	50	1	63246419	14420	30.20	5.41	12	2.88	755.00	4218.00	59700	20240703	-61.81	21000	20241118	8.57	59700	-61.81	20240703	21000	8.57	20241118	59700	-61.81	20240703	21000	8.57	20241118	3.58	N	007660	1000	632 억	8750925	N	N	2621	N	N
59	20241120	150229	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22750	250	2	1.11	39811573150	1724454	72.26	22900	23600	22600	29250	15750	22500	23086.51	13.84	-255285	23733	23116	22083	21466	20433	23425	21775	632	6750	1000	15750	50	1	63246419	14389	30.13	5.39	12	2.73	755.00	4218.00	59700	20240703	-61.89	21000	20241118	8.33	59700	-61.89	20240703	21000	8.33	20241118	59700	-61.89	20240703	21000	8.33	20241118	3.58	N	007660	1000	632 억	8750925	N	N	8898	N	N
60	20241120	140230	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22800	300	2	1.33	35881221850	1551394	65.01	22900	23600	22600	29250	15750	22500	23128.42	13.84	-256782	23733	23116	22083	21466	20433	23425	21775	632	6750	1000	15750	50	1	63246419	14420	30.20	5.41	12	2.45	755.00	4218.00	59700	20240703	-61.81	21000	20241118	8.57	59700	-61.81	20240703	21000	8.57	20241118	59700	-61.81	20240703	21000	8.57	20241118	3.58	N	007660	1000	632 억	8750925	N	N	8898	N	N
61	20241120	130231	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23050	550	2	2.44	32719692850	1413481	59.23	22900	23600	22600	29250	15750	22500	23148.35	13.84	-245424	23733	23116	22083	21466	20433	23425	21775	632	6750	1000	15750	50	1	63246419	14578	30.53	5.46	12	2.23	755.00	4218.00	59700	20240703	-61.39	21000	20241118	9.76	59700	-61.39	20240703	21000	9.76	20241118	59700	-61.39	20240703	21000	9.76	20241118	3.58	N	007660	1000	632 억	8750925	N	N	8898	N	N
62	20241120	120229	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23200	700	2	3.11	29657681850	1280708	53.67	22900	23600	22600	29250	15750	22500	23157.31	13.84	-228702	23733	23116	22083	21466	20433	23425	21775	632	6750	1000	15750	50	1	63246419	14673	30.73	5.50	12	2.02	755.00	4218.00	59700	20240703	-61.14	21000	20241118	10.48	59700	-61.14	20240703	21000	10.48	20241118	59700	-61.14	20240703	21000	10.48	20241118	3.58	N	007660	1000	632 억	8750925	N	N	8898	N	N
63	20241120	110230	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23150	650	2	2.89	27344264650	1180981	49.49	22900	23600	22600	29250	15750	22500	23153.91	13.84	-211180	23733	23116	22083	21466	20433	23425	21775	632	6750	1000	15750	50	1	63246419	14642	30.66	5.49	12	1.87	755.00	4218.00	59700	20240703	-61.22	21000	20241118	10.24	59700	-61.22	20240703	21000	10.24	20241118	59700	-61.22	20240703	21000	10.24	20241118	3.58	N	007660	1000	632 억	8750925	N	N	8898	N	N
64	20241120	100229	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23100	600	2	2.67	22318254600	964339	40.41	22900	23600	22600	29250	15750	22500	23143.64	13.84	-200216	23733	23116	22083	21466	20433	23425	21775	632	6750	1000	15750	50	1	63246419	14610	30.60	5.48	12	1.52	755.00	4218.00	59700	20240703	-61.31	21000	20241118	10.00	59700	-61.31	20240703	21000	10.00	20241118	59700	-61.31	20240703	21000	10.00	20241118	3.58	N	007660	1000	632 억	8750925	N	N	8898	N	N
65	20241120	090229	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22650	150	2	0.67	2062912050	90694	3.80	22900	22950	22600	29250	15750	22500	22746.12	13.84	-53727	23733	23116	22083	21466	20433	23425	21775	632	6750	1000	15750	50	1	63246419	14325	30.00	5.37	12	0.14	755.00	4218.00	59700	20240703	-62.06	21000	20241118	7.86	59700	-62.06	20240703	21000	7.86	20241118	59700	-62.06	20240703	21000	7.86	20241118	3.58	N	007660	1000	632 억	8750925	N	N	8898	N	N
66	20241119	160222	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22500	1250	2	5.88	52274056700	2360951	101.93	21200	22700	21050	27600	14900	21250	22140.63	13.99	42455	22950	22100	21550	20700	20150	21825	20425	632	6350	1000	14870	50	1	63246419	14230	29.80	5.33	12	3.73	755.00	4218.00	59700	20240703	-62.31	21000	20241118	7.14	59700	-62.31	20240703	21000	7.14	20241118	59700	-62.31	20240703	21000	7.14	20241118	3.61	N	007660	1000	632 억	8846213	N	N	8898	N	N
67	20241119	150222	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22550	1300	2	6.12	49002353750	2215613	95.65	21200	22700	21050	27600	14900	21250	22116.94	13.99	18635	22950	22100	21550	20700	20150	21825	20425	632	6350	1000	14870	50	1	63246419	14262	29.87	5.35	12	3.50	755.00	4218.00	59700	20240703	-62.23	21000	20241118	7.38	59700	-62.23	20240703	21000	7.38	20241118	59700	-62.23	20240703	21000	7.38	20241118	3.61	N	007660	1000	632 억	8846213	N	N	4175	N	N
68	20241119	140223	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22250	1000	2	4.71	42351952750	1920160	82.90	21200	22600	21050	27600	14900	21250	22056.58	13.99	6705	22950	22100	21550	20700	20150	21825	20425	632	6350	1000	14870	50	1	63246419	14072	29.47	5.28	12	3.04	755.00	4218.00	59700	20240703	-62.73	21000	20241118	5.95	59700	-62.73	20240703	21000	5.95	20241118	59700	-62.73	20240703	21000	5.95	20241118	3.61	N	007660	1000	632 억	8846213	N	N	4175	N	N
69	20241119	130222	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22350	1100	2	5.18	40039749350	1816597	78.43	21200	22600	21050	27600	14900	21250	22041.19	13.99	-4560	22950	22100	21550	20700	20150	21825	20425	632	6350	1000	14870	50	1	63246419	14136	29.60	5.30	12	2.87	755.00	4218.00	59700	20240703	-62.56	21000	20241118	6.43	59700	-62.56	20240703	21000	6.43	20241118	59700	-62.56	20240703	21000	6.43	20241118	3.61	N	007660	1000	632 억	8846213	N	N	4175	N	N
70	20241119	120221	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22300	1050	2	4.94	37716134450	1712536	73.94	21200	22600	21050	27600	14900	21250	22023.68	13.99	-37529	22950	22100	21550	20700	20150	21825	20425	632	6350	1000	14870	50	1	63246419	14104	29.54	5.29	12	2.71	755.00	4218.00	59700	20240703	-62.65	21000	20241118	6.19	59700	-62.65	20240703	21000	6.19	20241118	59700	-62.65	20240703	21000	6.19	20241118	3.61	N	007660	1000	632 억	8846213	N	N	4175	N	N
71	20241119	110222	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21950	700	2	3.29	34153992200	1551937	67.00	21200	22600	21050	27600	14900	21250	22007.46	13.99	-58118	22950	22100	21550	20700	20150	21825	20425	632	6350	1000	14870	50	1	63246419	13883	29.07	5.20	12	2.45	755.00	4218.00	59700	20240703	-63.23	21000	20241118	4.52	59700	-63.23	20240703	21000	4.52	20241118	59700	-63.23	20240703	21000	4.52	20241118	3.61	N	007660	1000	632 억	8846213	N	N	4175	N	N
72	20241119	100227	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22300	1050	2	4.94	23168524500	1059659	45.75	21200	22300	21050	27600	14900	21250	21864.29	13.99	-18902	22950	22100	21550	20700	20150	21825	20425	632	6350	1000	14870	50	1	63246419	14104	29.54	5.29	12	1.68	755.00	4218.00	59700	20240703	-62.65	21000	20241118	6.19	59700	-62.65	20240703	21000	6.19	20241118	59700	-62.65	20240703	21000	6.19	20241118	3.61	N	007660	1000	632 억	8846213	N	N	4175	N	N
73	20241119	090226	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21100	-150	5	-0.71	1321200600	62432	2.70	21200	21300	21050	27600	14900	21250	21161.86	13.99	-21414	22950	22100	21550	20700	20150	21825	20425	632	6350	1000	14870	50	1	63246419	13345	27.95	5.00	12	0.10	755.00	4218.00	59700	20240703	-64.66	21000	20241118	0.48	59700	-64.66	20240703	21000	0.48	20241118	59700	-64.66	20240703	21000	0.48	20241118	3.61	N	007660	1000	632 억	8846213	N	N	4175	N	N
74	20241118	160221	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21250	-1150	5	-5.13	48944756050	2276356	65.88	22250	22400	21000	29100	15700	22400	21501.78	14.08	66015	24066	23232	22366	21532	20666	22800	21100	632	6700	1000	15680	50	1	63246419	13440	28.15	5.04	12	3.60	755.00	4218.00	59700	20240703	-64.41	21000	20241118	1.19	59700	-64.41	20240703	21000	1.19	20241118	59700	-64.41	20240703	21000	1.19	20241118	3.73	N	007660	1000	632 억	8903417	N	N	4170	N	N
75	20241118	150222	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21150	-1250	5	-5.58	44276467550	2055588	59.49	22250	22400	21000	29100	15700	22400	21539.46	14.08	-29410	24066	23232	22366	21532	20666	22800	21100	632	6700	1000	15680	50	1	63246419	13377	28.01	5.01	12	3.25	755.00	4218.00	59700	20240703	-64.57	21000	20241118	0.71	59700	-64.57	20240703	21000	0.71	20241118	59700	-64.57	20240703	21000	0.71	20241118	3.73	N	007660	1000	632 억	8903417	N	N	9773	N	N
76	20241118	140222	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21200	-1200	5	-5.36	37304375850	1725918	49.95	22250	22400	21150	29100	15700	22400	21614.11	14.08	-83165	24066	23232	22366	21532	20666	22800	21100	632	6700	1000	15680	50	1	63246419	13408	28.08	5.03	12	2.73	755.00	4218.00	59700	20240703	-64.49	21150	20241118	0.24	59700	-64.49	20240703	21150	0.24	20241118	59700	-64.49	20240703	21150	0.24	20241118	3.73	N	007660	1000	632 억	8903417	N	N	9773	N	N
77	20241118	130222	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21250	-1150	5	-5.13	31397374150	1447431	41.89	22250	22400	21200	29100	15700	22400	21691.67	14.08	-63785	24066	23232	22366	21532	20666	22800	21100	632	6700	1000	15680	50	1	63246419	13440	28.15	5.04	12	2.29	755.00	4218.00	59700	20240703	-64.41	21200	20241118	0.24	59700	-64.41	20240703	21200	0.24	20241118	59700	-64.41	20240703	21200	0.24	20241118	3.73	N	007660	1000	632 억	8903417	N	N	9773	N	N
78	20241118	120224	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21500	-900	5	-4.02	25780127700	1184659	34.29	22250	22400	21400	29100	15700	22400	21761.51	14.08	-41210	24066	23232	22366	21532	20666	22800	21100	632	6700	1000	15680	50	1	63246419	13598	28.48	5.10	12	1.87	755.00	4218.00	59700	20240703	-63.99	21400	20241118	0.47	59700	-63.99	20240703	21400	0.47	20241118	59700	-63.99	20240703	21400	0.47	20241118	3.73	N	007660	1000	632 억	8903417	N	N	9773	N	N
79	20241118	110223	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21550	-850	5	-3.79	20067525500	919309	26.61	22250	22400	21500	29100	15700	22400	21828.77	14.08	-80159	24066	23232	22366	21532	20666	22800	21100	632	6700	1000	15680	50	1	63246419	13630	28.54	5.11	12	1.45	755.00	4218.00	59700	20240703	-63.90	21500	20241118	0.23	59700	-63.90	20240703	21500	0.23	20241118	59700	-63.90	20240703	21500	0.23	20241118	3.73	N	007660	1000	632 억	8903417	N	N	9773	N	N
80	20241118	100223	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21800	-600	5	-2.68	12902284550	588669	17.04	22250	22400	21650	29100	15700	22400	21917.52	14.08	-42203	24066	23232	22366	21532	20666	22800	21100	632	6700	1000	15680	50	1	63246419	13788	28.87	5.17	12	0.93	755.00	4218.00	59700	20240703	-63.48	21500	20241115	1.40	59700	-63.48	20240703	21500	1.40	20241115	59700	-63.48	20240703	21500	1.40	20241115	3.73	N	007660	1000	632 억	8903417	N	N	9773	N	N
81	20241118	090220	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22050	-350	5	-1.56	1919173250	86773	2.51	22250	22400	21900	29100	15700	22400	22116.34	14.08	-19154	24066	23232	22366	21532	20666	22800	21100	632	6700	1000	15680	50	1	63246419	13946	29.21	5.23	12	0.14	755.00	4218.00	59700	20240703	-63.07	21500	20241115	2.56	59700	-63.07	20240703	21500	2.56	20241115	59700	-63.07	20240703	21500	2.56	20241115	3.73	N	007660	1000	632 억	8903417	N	N	9773	N	N
82	20241115	160225	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22400	-1150	5	-4.88	75826680750	3401993	137.55	22750	23200	21500	30600	16500	23550	22288.67	13.07	688624	25583	24566	23783	22766	21983	24175	22375	632	7050	1000	16480	50	1	63246419	14167	29.67	5.31	12	5.38	755.00	4218.00	59700	20240703	-62.48	21500	20241115	4.19	59700	-62.48	20240703	21500	4.19	20241115	59700	-62.48	20240703	21500	4.19	20241115	3.74	N	007660	1000	632 억	8267798	N	N	9773	N	N
83	20241115	150230	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22350	-1200	5	-5.10	71678293350	3216483	130.05	22750	23200	21500	30600	16500	23550	22284.55	13.07	593289	25583	24566	23783	22766	21983	24175	22375	632	7050	1000	16480	50	1	63246419	14136	29.60	5.30	12	5.09	755.00	4218.00	59700	20240703	-62.56	21500	20241115	3.95	59700	-62.56	20240703	21500	3.95	20241115	59700	-62.56	20240703	21500	3.95	20241115	3.74	N	007660	1000	632 억	8267798	N	N	14312	N	N
84	20241115	140229	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22200	-1350	5	-5.73	64987820600	2916375	117.91	22750	23200	21500	30600	16500	23550	22283.62	13.07	470335	25583	24566	23783	22766	21983	24175	22375	632	7050	1000	16480	50	1	63246419	14041	29.40	5.26	12	4.61	755.00	4218.00	59700	20240703	-62.81	21500	20241115	3.26	59700	-62.81	20240703	21500	3.26	20241115	59700	-62.81	20240703	21500	3.26	20241115	3.74	N	007660	1000	632 억	8267798	N	N	14312	N	N
85	20241115	130229	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22200	-1350	5	-5.73	57110280350	2560704	103.53	22750	23200	21500	30600	16500	23550	22302.41	13.07	353937	25583	24566	23783	22766	21983	24175	22375	632	7050	1000	16480	50	1	63246419	14041	29.40	5.26	12	4.05	755.00	4218.00	59700	20240703	-62.81	21500	20241115	3.26	59700	-62.81	20240703	21500	3.26	20241115	59700	-62.81	20240703	21500	3.26	20241115	3.74	N	007660	1000	632 억	8267798	N	N	14312	N	N
86	20241115	120229	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21650	-1900	5	-8.07	45276486150	2026075	81.92	22750	23200	21500	30600	16500	23550	22346.70	13.07	222467	25583	24566	23783	22766	21983	24175	22375	632	7050	1000	16480	50	1	63246419	13693	28.68	5.13	12	3.20	755.00	4218.00	59700	20240703	-63.74	21500	20241115	0.70	59700	-63.74	20240703	21500	0.70	20241115	59700	-63.74	20240703	21500	0.70	20241115	3.74	N	007660	1000	632 억	8267798	N	N	14312	N	N
87	20241115	110226	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22200	-1350	5	-5.73	30503886350	1351087	54.63	22750	23200	22150	30600	16500	23550	22577.05	13.07	93235	25583	24566	23783	22766	21983	24175	22375	632	7050	1000	16480	50	1	63246419	14041	29.40	5.26	12	2.14	755.00	4218.00	59700	20240703	-62.81	22150	20241115	0.23	59700	-62.81	20240703	22150	0.23	20241115	59700	-62.81	20240703	22150	0.23	20241115	3.74	N	007660	1000	632 억	8267798	N	N	14312	N	N
88	20241115	100227	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22450	-1100	5	-4.67	19902148100	877309	35.47	22750	23200	22250	30600	16500	23550	22685.12	13.07	98579	25583	24566	23783	22766	21983	24175	22375	632	7050	1000	16480	50	1	63246419	14199	29.74	5.32	12	1.39	755.00	4218.00	59700	20240703	-62.40	22250	20241115	0.90	59700	-62.40	20240703	22250	0.90	20241115	59700	-62.40	20240703	22250	0.90	20241115	3.74	N	007660	1000	632 억	8267798	N	N	14312	N	N
89	20241115	090257	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23100	-450	5	-1.91	2285551750	99796	4.03	22750	23200	22750	30600	16500	23550	22900.08	13.07	8359	25583	24566	23783	22766	21983	24175	22375	632	7050	1000	16480	50	1	63246419	14610	30.60	5.48	12	0.16	755.00	4218.00	59700	20240703	-61.31	22750	20241115	1.54	59700	-61.31	20240703	22750	1.54	20241115	59700	-61.31	20240703	22750	1.54	20241115	3.74	N	007660	1000	632 억	8267798	N	N	14312	N	N
90	20241114	160223	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23550	-1000	5	-4.07	51671855150	2162869	71.47	24550	24800	23000	31900	17200	24550	23890.39	12.41	263684	26916	25732	24816	23632	22716	26325	24225	632	7350	1000	17180	50	1	63246419	14895	31.19	5.58	12	3.42	755.00	4218.00	59700	20240703	-60.55	23000	20241114	2.39	59700	-60.55	20240703	23000	2.39	20241114	59700	-60.55	20240703	23000	2.39	20241114	3.87	N	007660	1000	632 억	7847897	N	N	6220	N	N
91	20241114	150225	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23900	-650	5	-2.65	45991600150	1923998	63.58	24550	24800	23000	31900	17200	24550	23904.15	12.41	206285	26916	25732	24816	23632	22716	26325	24225	632	7350	1000	17180	50	1	63246419	15116	31.66	5.67	12	3.04	755.00	4218.00	59700	20240703	-59.97	23000	20241114	3.91	59700	-59.97	20240703	23000	3.91	20241114	59700	-59.97	20240703	23000	3.91	20241114	3.87	N	007660	1000	632 억	7847897	N	N	6220	N	N
92	20241114	140223	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24050	-500	5	-2.04	41483312300	1735742	57.35	24550	24800	23000	31900	17200	24550	23899.43	12.41	147877	26916	25732	24816	23632	22716	26325	24225	632	7350	1000	17180	50	1	63246419	15211	31.85	5.70	12	2.74	755.00	4218.00	59700	20240703	-59.72	23000	20241114	4.57	59700	-59.72	20240703	23000	4.57	20241114	59700	-59.72	20240703	23000	4.57	20241114	3.87	N	007660	1000	632 억	7847897	N	N	6220	N	N
93	20241114	130223	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24050	-500	5	-2.04	39179122800	1640111	54.19	24550	24800	23000	31900	17200	24550	23888.05	12.41	143666	26916	25732	24816	23632	22716	26325	24225	632	7350	1000	17180	50	1	63246419	15211	31.85	5.70	12	2.59	755.00	4218.00	59700	20240703	-59.72	23000	20241114	4.57	59700	-59.72	20240703	23000	4.57	20241114	59700	-59.72	20240703	23000	4.57	20241114	3.87	N	007660	1000	632 억	7847897	N	N	6220	N	N
94	20241114	120223	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24100	-450	5	-1.83	36289023050	1520404	50.24	24550	24800	23000	31900	17200	24550	23867.97	12.41	116286	26916	25732	24816	23632	22716	26325	24225	632	7350	1000	17180	50	1	63246419	15242	31.92	5.71	12	2.40	755.00	4218.00	59700	20240703	-59.63	23000	20241114	4.78	59700	-59.63	20240703	23000	4.78	20241114	59700	-59.63	20240703	23000	4.78	20241114	3.87	N	007660	1000	632 억	7847897	N	N	6220	N	N
95	20241114	110225	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23850	-700	5	-2.85	28147467950	1182766	39.08	24550	24800	23000	31900	17200	24550	23797.94	12.41	73570	26916	25732	24816	23632	22716	26325	24225	632	7350	1000	17180	50	1	63246419	15084	31.59	5.65	12	1.87	755.00	4218.00	59700	20240703	-60.05	23000	20241114	3.70	59700	-60.05	20240703	23000	3.70	20241114	59700	-60.05	20240703	23000	3.70	20241114	3.87	N	007660	1000	632 억	7847897	N	N	6220	N	N
96	20241114	100231	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24400	-150	5	-0.61	1672893350	68122	2.25	24550	24800	24350	31900	17200	24550	24557.33	12.41	-11018	26916	25732	24816	23632	22716	26325	24225	632	7350	1000	17180	50	1	63246419	15432	32.32	5.78	12	0.11	755.00	4218.00	59700	20240703	-59.13	23700	20241112	2.95	59700	-59.13	20240703	23700	2.95	20241112	59700	-59.13	20240703	23700	2.95	20241112	3.87	N	007660	1000	632 억	7847897	N	N	6220	N	N
97	20241114	090222	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24550	0	3	0.00	0	0	0.00	0	0	0	31900	17200	24550	0.00	12.41	0	26916	25732	24816	23632	22716	26325	24225	632	7350	1000	17180	50	1	63246419	15527	32.52	5.82	12	0.00	755.00	4218.00	59700	20240703	-58.88	23700	20241112	3.59	59700	-58.88	20240703	23700	3.59	20241112	59700	-58.88	20240703	23700	3.59	20241112	3.87	N	007660	1000	632 억	7847897	N	N	6220	N	N
98	20241112	160219	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24650	100	2	0.41	120105490200	4812690	56.65	24500	25950	23700	31900	17200	24550	24956.48	12.36	189041	27416	25982	25116	23682	22816	25550	23250	632	7350	1000	17180	50	1	63246419	15590	32.65	5.84	12	7.61	755.00	4218.00	59700	20240703	-58.71	23450	20231103	5.12	59700	-58.71	20240703	23700	4.01	20241112	59700	-58.71	20240703	23700	4.01	20241112	3.56	N	007660	1000	632 억	7816483	N	N	5118	N	N
99	20241112	150221	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24950	400	2	1.63	113364766300	4540290	53.44	24500	25950	23700	31900	17200	24550	24968.77	12.36	130787	27416	25982	25116	23682	22816	25550	23250	632	7350	1000	17180	50	1	63246419	15780	33.05	5.92	12	7.18	755.00	4218.00	59700	20240703	-58.21	23450	20231103	6.40	59700	-58.21	20240703	23700	5.27	20241112	59700	-58.21	20240703	23700	5.27	20241112	3.56	N	007660	1000	632 억	7816483	N	N	1148	N	N
100	20241112	140222	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24950	400	2	1.63	104440817350	4183108	49.24	24500	25950	23700	31900	17200	24550	24967.44	12.36	14373	27416	25982	25116	23682	22816	25550	23250	632	7350	1000	17180	50	1	63246419	15780	33.05	5.92	12	6.61	755.00	4218.00	59700	20240703	-58.21	23450	20231103	6.40	59700	-58.21	20240703	23700	5.27	20241112	59700	-58.21	20240703	23700	5.27	20241112	3.56	N	007660	1000	632 억	7816483	N	N	1148	N	N
101	20241112	130220	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	25250	700	2	2.85	96982792600	3885729	45.74	24500	25950	23700	31900	17200	24550	24958.89	12.36	-20454	27416	25982	25116	23682	22816	25550	23250	632	7350	1000	17180	50	1	63246419	15970	33.44	5.99	12	6.14	755.00	4218.00	59700	20240703	-57.71	23450	20231103	7.68	59700	-57.71	20240703	23700	6.54	20241112	59700	-57.71	20240703	23700	6.54	20241112	3.56	N	007660	1000	632 억	7816483	N	N	1148	N	N
102	20241112	120220	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24800	250	2	1.02	89896678850	3601810	42.40	24500	25950	23700	31900	17200	24550	24958.94	12.36	-105479	27416	25982	25116	23682	22816	25550	23250	632	7350	1000	17180	50	1	63246419	15685	32.85	5.88	12	5.69	755.00	4218.00	59700	20240703	-58.46	23450	20231103	5.76	59700	-58.46	20240703	23700	4.64	20241112	59700	-58.46	20240703	23700	4.64	20241112	3.56	N	007660	1000	632 억	7816483	N	N	1148	N	N
103	20241112	110220	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24850	300	2	1.22	80451698700	3219570	37.90	24500	25950	23700	31900	17200	24550	24988.56	12.36	-193676	27416	25982	25116	23682	22816	25550	23250	632	7350	1000	17180	50	1	63246419	15717	32.91	5.89	12	5.09	755.00	4218.00	59700	20240703	-58.38	23450	20231103	5.97	59700	-58.38	20240703	23700	4.85	20241112	59700	-58.38	20240703	23700	4.85	20241112	3.56	N	007660	1000	632 억	7816483	N	N	1148	N	N
104	20241112	100220	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	25350	800	2	3.26	64087481700	2565708	30.20	24500	25950	23700	31900	17200	24550	24978.76	12.36	-167925	27416	25982	25116	23682	22816	25550	23250	632	7350	1000	17180	50	1	63246419	16033	33.58	6.01	12	4.06	755.00	4218.00	59700	20240703	-57.54	23450	20231103	8.10	59700	-57.54	20240703	23700	6.96	20241112	59700	-57.54	20240703	23700	6.96	20241112	3.56	N	007660	1000	632 억	7816483	N	N	1148	N	N
105	20241112	090220	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24550	0	3	0.00	7848917400	323332	3.81	24500	24750	23700	31900	17200	24550	24273.69	12.36	-25345	27416	25982	25116	23682	22816	25550	23250	632	7350	1000	17180	50	1	63246419	15527	32.52	5.82	12	0.51	755.00	4218.00	59700	20240703	-58.88	23450	20231103	4.69	59700	-58.88	20240703	23700	3.59	20241112	59700	-58.88	20240703	23700	3.59	20241112	3.56	N	007660	1000	632 억	7816483	N	N	1148	N	N
106	20241111	160218	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24550	-7200	5	-22.68	210003132950	8355790	210.48	26000	26550	24250	41250	22250	31750	25130.36	11.60	10139	35716	33732	32616	30632	29516	33175	30075	632	9500	1000	22220	50	1	63246419	15527	32.52	5.82	12	13.21	755.00	4218.00	59700	20240703	-58.88	22500	20231102	9.11	59700	-58.88	20240703	24250	1.24	20241111	59700	-58.88	20240703	24250	1.24	20241111	3.55	N	007660	1000	632 억	7338385	N	N	1148	N	N
107	20241111	150224	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24450	-7300	5	-22.99	197554311700	7846380	197.65	26000	26550	24350	41250	22250	31750	25174.92	11.60	-166068	35716	33732	32616	30632	29516	33175	30075	632	9500	1000	22220	50	1	63246419	15464	32.38	5.80	12	12.41	755.00	4218.00	59700	20240703	-59.05	22500	20231102	8.67	59700	-59.05	20240703	24350	0.41	20241111	59700	-59.05	20240703	24350	0.41	20241111	3.55	N	007660	1000	632 억	7338385	N	N	1018	N	N
108	20241111	140221	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24750	-7000	5	-22.05	174161431800	6894111	173.66	26000	26550	24600	41250	22250	31750	25259.16	11.60	-326236	35716	33732	32616	30632	29516	33175	30075	632	9500	1000	22220	50	1	63246419	15653	32.78	5.87	12	10.90	755.00	4218.00	59700	20240703	-58.54	22500	20231102	10.00	59700	-58.54	20240703	24600	0.61	20241111	59700	-58.54	20240703	24600	0.61	20241111	3.55	N	007660	1000	632 억	7338385	N	N	1018	N	N
109	20241111	130219	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24750	-7000	5	-22.05	161116951300	6368864	160.43	26000	26550	24600	41250	22250	31750	25294.16	11.60	-480203	35716	33732	32616	30632	29516	33175	30075	632	9500	1000	22220	50	1	63246419	15653	32.78	5.87	12	10.07	755.00	4218.00	59700	20240703	-58.54	22500	20231102	10.00	59700	-58.54	20240703	24600	0.61	20241111	59700	-58.54	20240703	24600	0.61	20241111	3.55	N	007660	1000	632 억	7338385	N	N	1018	N	N
110	20241111	120219	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24900	-6850	5	-21.57	147230647650	5809946	146.35	26000	26550	24600	41250	22250	31750	25337.40	11.60	-586402	35716	33732	32616	30632	29516	33175	30075	632	9500	1000	22220	50	1	63246419	15748	32.98	5.90	12	9.19	755.00	4218.00	59700	20240703	-58.29	22500	20231102	10.67	59700	-58.29	20240703	24600	1.22	20241111	59700	-58.29	20240703	24600	1.22	20241111	3.55	N	007660	1000	632 억	7338385	N	N	1018	N	N
111	20241111	110219	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24950	-6800	5	-21.42	134567296450	5300788	133.52	26000	26550	24600	41250	22250	31750	25382.21	11.60	-658066	35716	33732	32616	30632	29516	33175	30075	632	9500	1000	22220	50	1	63246419	15780	33.05	5.92	12	8.38	755.00	4218.00	59700	20240703	-58.21	22500	20231102	10.89	59700	-58.21	20240703	24600	1.42	20241111	59700	-58.21	20240703	24600	1.42	20241111	3.55	N	007660	1000	632 억	7338385	N	N	1018	N	N
112	20241111	100218	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24950	-6800	5	-21.42	111001333400	4357177	109.76	26000	26550	24600	41250	22250	31750	25470.63	11.60	-569320	35716	33732	32616	30632	29516	33175	30075	632	9500	1000	22220	50	1	63246419	15780	33.05	5.92	12	6.89	755.00	4218.00	59700	20240703	-58.21	22500	20231102	10.89	59700	-58.21	20240703	24600	1.42	20241111	59700	-58.21	20240703	24600	1.42	20241111	3.55	N	007660	1000	632 억	7338385	N	N	1018	N	N
113	20241111	090218	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31750	0	3	0.00	107664250	3391	0.09	0	0	0	41250	22250	31750	0.00	11.60	0	35716	33732	32616	30632	29516	33175	30075	632	9500	1000	22220	50	1	63246419	20081	42.05	7.53	12	0.01	755.00	4218.00	59700	20240703	-46.82	22500	20231102	41.11	59700	-46.82	20240703	26350	20.49	20240118	59700	-46.82	20240703	25100	26.49	20231113	3.55	N	007660	1000	632 억	7338385	Y	N	1018	N	N
114	20241108	160215	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31750	-1950	5	-5.79	124299071950	3776314	77.92	33600	34600	31500	43800	23600	33700	32914.96	11.76	-146088	36833	35266	32883	31316	28933	36050	32100	632	10100	1000	23590	50	1	63246419	20081	42.05	7.53	12	5.97	755.00	4218.00	59700	20240703	-46.82	21150	20231101	50.12	59700	-46.82	20240703	26350	20.49	20240118	59700	-46.82	20240703	25100	26.49	20231113	3.65	N	007660	1000	632 억	7440375	N	N	1018	N	N
115	20241108	150220	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31650	-2050	5	-6.08	118686683100	3599417	74.27	33600	34600	31500	43800	23600	33700	32972.15	11.76	-146210	36833	35266	32883	31316	28933	36050	32100	632	10100	1000	23590	50	1	63246419	20017	41.92	7.50	12	5.69	755.00	4218.00	59700	20240703	-46.98	21150	20231101	49.65	59700	-46.98	20240703	26350	20.11	20240118	59700	-46.98	20240703	25100	26.10	20231113	3.65	N	007660	1000	632 억	7440375	N	N	17594	N	N
116	20241108	140218	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31900	-1800	5	-5.34	108634414950	3282804	67.74	33600	34600	31700	43800	23600	33700	33090.39	11.76	-146397	36833	35266	32883	31316	28933	36050	32100	632	10100	1000	23590	50	1	63246419	20176	42.25	7.56	12	5.19	755.00	4218.00	59700	20240703	-46.57	21150	20231101	50.83	59700	-46.57	20240703	26350	21.06	20240118	59700	-46.57	20240703	25100	27.09	20231113	3.65	N	007660	1000	632 억	7440375	N	N	17594	N	N
117	20241108	130219	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32300	-1400	5	-4.15	94285366450	2834741	58.49	33600	34600	32150	43800	23600	33700	33259.35	11.76	-85562	36833	35266	32883	31316	28933	36050	32100	632	10100	1000	23590	50	1	63246419	20429	42.78	7.66	12	4.48	755.00	4218.00	59700	20240703	-45.90	21150	20231101	52.72	59700	-45.90	20240703	26350	22.58	20240118	59700	-45.90	20240703	25100	28.69	20231113	3.65	N	007660	1000	632 억	7440375	N	N	17594	N	N
118	20241108	120220	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32450	-1250	5	-3.71	89973907150	2701523	55.74	33600	34600	32150	43800	23600	33700	33303.64	11.76	-80205	36833	35266	32883	31316	28933	36050	32100	632	10100	1000	23590	50	1	63246419	20523	42.98	7.69	12	4.27	755.00	4218.00	59700	20240703	-45.64	21150	20231101	53.43	59700	-45.64	20240703	26350	23.15	20240118	59700	-45.64	20240703	25100	29.28	20231113	3.65	N	007660	1000	632 억	7440375	N	N	17594	N	N
119	20241108	110220	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32600	-1100	5	-3.26	83714289200	2508974	51.77	33600	34600	32150	43800	23600	33700	33364.82	11.76	-48504	36833	35266	32883	31316	28933	36050	32100	632	10100	1000	23590	50	1	63246419	20618	43.18	7.73	12	3.97	755.00	4218.00	59700	20240703	-45.39	21150	20231101	54.14	59700	-45.39	20240703	26350	23.72	20240118	59700	-45.39	20240703	25100	29.88	20231113	3.65	N	007660	1000	632 억	7440375	N	N	17594	N	N
120	20241108	100220	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32550	-1150	5	-3.41	65086874450	1936557	39.96	33600	34600	32400	43800	23600	33700	33609.19	11.76	-38525	36833	35266	32883	31316	28933	36050	32100	632	10100	1000	23590	50	1	63246419	20587	43.11	7.72	12	3.06	755.00	4218.00	59700	20240703	-45.48	21150	20231101	53.90	59700	-45.48	20240703	26350	23.53	20240118	59700	-45.48	20240703	25100	29.68	20231113	3.65	N	007660	1000	632 억	7440375	N	N	17594	N	N
121	20241108	090217	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33550	-150	5	-0.45	5041039050	150295	3.10	33600	33750	33250	43800	23600	33700	33531.48	11.76	-4670	36833	35266	32883	31316	28933	36050	32100	632	10100	1000	23590	50	1	63246419	21219	44.44	7.95	12	0.24	755.00	4218.00	59700	20240703	-43.80	21150	20231101	58.63	59700	-43.80	20240703	26350	27.32	20240118	59700	-43.80	20240703	25100	33.67	20231113	3.65	N	007660	1000	632 억	7440375	N	N	17594	N	N
122	20241107	160218	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33700	2750	2	8.89	156211167200	4764437	156.46	31350	34450	30500	40200	21700	30950	32785.36	12.31	-316587	33216	32082	31416	30282	29616	31750	29950	632	9250	1000	21660	50	1	63246419	21314	44.64	7.99	12	7.53	755.00	4218.00	59700	20240703	-43.55	21150	20231101	59.34	59700	-43.55	20240703	26350	27.89	20240118	59700	-43.55	20240703	25050	34.53	20231107	3.16	N	007660	1000	632 억	7782963	N	N	17594	N	N
123	20241107	150218	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33600	2650	2	8.56	139832644000	4280351	140.56	31350	34450	30500	40200	21700	30950	32668.54	12.31	-275124	33216	32082	31416	30282	29616	31750	29950	632	9250	1000	21660	50	1	63246419	21251	44.50	7.97	12	6.77	755.00	4218.00	59700	20240703	-43.72	21150	20231101	58.87	59700	-43.72	20240703	26350	27.51	20240118	59700	-43.72	20240703	25050	34.13	20231107	3.16	N	007660	1000	632 억	7782963	N	N	28214	N	N
124	20241107	140220	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31950	1000	2	3.23	60013417900	1903019	62.49	31350	32100	30500	40200	21700	30950	31535.93	12.31	-121614	33216	32082	31416	30282	29616	31750	29950	632	9250	1000	21660	50	1	63246419	20207	42.32	7.57	12	3.01	755.00	4218.00	59700	20240703	-46.48	21150	20231101	51.06	59700	-46.48	20240703	26350	21.25	20240118	59700	-46.48	20240703	25050	27.54	20231107	3.16	N	007660	1000	632 억	7782963	N	N	28214	N	N
125	20241107	130220	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31850	900	2	2.91	52915917600	1680338	55.18	31350	32050	30500	40200	21700	30950	31491.27	12.31	-133718	33216	32082	31416	30282	29616	31750	29950	632	9250	1000	21660	50	1	63246419	20144	42.19	7.55	12	2.66	755.00	4218.00	59700	20240703	-46.65	21150	20231101	50.59	59700	-46.65	20240703	26350	20.87	20240118	59700	-46.65	20240703	25050	27.15	20231107	3.16	N	007660	1000	632 억	7782963	N	N	28214	N	N
126	20241107	120219	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31900	950	2	3.07	48691922600	1547340	50.81	31350	32050	30500	40200	21700	30950	31468.18	12.31	-124436	33216	32082	31416	30282	29616	31750	29950	632	9250	1000	21660	50	1	63246419	20176	42.25	7.56	12	2.45	755.00	4218.00	59700	20240703	-46.57	21150	20231101	50.83	59700	-46.57	20240703	26350	21.06	20240118	59700	-46.57	20240703	25050	27.35	20231107	3.16	N	007660	1000	632 억	7782963	N	N	28214	N	N
127	20241107	110218	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31600	650	2	2.10	41312131900	1315568	43.20	31350	32050	30500	40200	21700	30950	31402.54	12.31	-139785	33216	32082	31416	30282	29616	31750	29950	632	9250	1000	21660	50	1	63246419	19986	41.85	7.49	12	2.08	755.00	4218.00	59700	20240703	-47.07	21150	20231101	49.41	59700	-47.07	20240703	26350	19.92	20240118	59700	-47.07	20240703	25050	26.15	20231107	3.16	N	007660	1000	632 억	7782963	N	N	28214	N	N
128	20241107	100218	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31400	450	2	1.45	33667025750	1074012	35.27	31350	32050	30500	40200	21700	30950	31347.01	12.31	-132131	33216	32082	31416	30282	29616	31750	29950	632	9250	1000	21660	50	1	63246419	19859	41.59	7.44	12	1.70	755.00	4218.00	59700	20240703	-47.40	21150	20231101	48.46	59700	-47.40	20240703	26350	19.17	20240118	59700	-47.40	20240703	25050	25.35	20231107	3.16	N	007660	1000	632 억	7782963	N	N	28214	N	N
129	20241107	090218	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30950	0	3	0.00	3576607900	114671	3.77	31350	31400	30950	40200	21700	30950	31190.38	12.31	-41781	33216	32082	31416	30282	29616	31750	29950	632	9250	1000	21660	50	1	63246419	19575	40.99	7.34	12	0.18	755.00	4218.00	59700	20240703	-48.16	21150	20231101	46.34	59700	-48.16	20240703	26350	17.46	20240118	59700	-48.16	20240703	25050	23.55	20231107	3.16	N	007660	1000	632 억	7782963	N	N	28214	N	N
130	20241106	160219	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30950	-900	5	-2.83	93388763100	2963258	59.69	32300	32550	30750	41400	22300	31850	31517.06	11.90	206218	34783	33316	32533	31066	30283	32925	30675	632	9550	1000	22290	50	1	63246419	19575	40.99	7.34	12	4.69	755.00	4218.00	59700	20240703	-48.16	21150	20231101	46.34	59700	-48.16	20240703	26350	17.46	20240118	59700	-48.16	20240703	24050	28.69	20231106	3.12	N	007660	1000	632 억	7525001	N	N	28214	N	N
131	20241106	150225	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30950	-900	5	-2.83	86542054500	2741810	55.23	32300	32550	30750	41400	22300	31850	31563.64	11.90	153271	34783	33316	32533	31066	30283	32925	30675	632	9550	1000	22290	50	1	63246419	19575	40.99	7.34	12	4.34	755.00	4218.00	59700	20240703	-48.16	21150	20231101	46.34	59700	-48.16	20240703	26350	17.46	20240118	59700	-48.16	20240703	24050	28.69	20231106	3.12	N	007660	1000	632 억	7525001	N	N	8837	N	N
132	20241106	140224	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31000	-850	5	-2.67	77159402600	2439678	49.14	32300	32550	30750	41400	22300	31850	31626.70	11.90	112929	34783	33316	32533	31066	30283	32925	30675	632	9550	1000	22290	50	1	63246419	19606	41.06	7.35	12	3.86	755.00	4218.00	59700	20240703	-48.07	21150	20231101	46.57	59700	-48.07	20240703	26350	17.65	20240118	59700	-48.07	20240703	24050	28.90	20231106	3.12	N	007660	1000	632 억	7525001	N	N	8837	N	N
133	20241106	130223	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31050	-800	5	-2.51	62950413350	1980744	39.90	32300	32550	31000	41400	22300	31850	31781.13	11.90	18640	34783	33316	32533	31066	30283	32925	30675	632	9550	1000	22290	50	1	63246419	19638	41.13	7.36	12	3.13	755.00	4218.00	59700	20240703	-47.99	21150	20231101	46.81	59700	-47.99	20240703	26350	17.84	20240118	59700	-47.99	20240703	24050	29.11	20231106	3.12	N	007660	1000	632 억	7525001	N	N	8837	N	N
134	20241106	120218	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31550	-300	5	-0.94	49362726400	1546168	31.15	32300	32550	31450	41400	22300	31850	31925.94	11.90	-40772	34783	33316	32533	31066	30283	32925	30675	632	9550	1000	22290	50	1	63246419	19954	41.79	7.48	12	2.44	755.00	4218.00	59700	20240703	-47.15	21150	20231101	49.17	59700	-47.15	20240703	26350	19.73	20240118	59700	-47.15	20240703	24050	31.19	20231106	3.12	N	007660	1000	632 억	7525001	N	N	8837	N	N
135	20241106	110221	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31850	0	3	0.00	42106164550	1317581	26.54	32300	32550	31450	41400	22300	31850	31957.33	11.90	-30509	34783	33316	32533	31066	30283	32925	30675	632	9550	1000	22290	50	1	63246419	20144	42.19	7.55	12	2.08	755.00	4218.00	59700	20240703	-46.65	21150	20231101	50.59	59700	-46.65	20240703	26350	20.87	20240118	59700	-46.65	20240703	24050	32.43	20231106	3.12	N	007660	1000	632 억	7525001	N	N	8837	N	N
136	20241106	100221	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31800	-50	5	-0.16	33716319700	1054878	21.25	32300	32550	31450	41400	22300	31850	31962.50	11.90	6931	34783	33316	32533	31066	30283	32925	30675	632	9550	1000	22290	50	1	63246419	20112	42.12	7.54	12	1.67	755.00	4218.00	59700	20240703	-46.73	21150	20231101	50.35	59700	-46.73	20240703	26350	20.68	20240118	59700	-46.73	20240703	24050	32.22	20231106	3.12	N	007660	1000	632 억	7525001	N	N	8837	N	N
137	20241106	090219	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32350	500	2	1.57	6472431700	200259	4.03	32300	32550	32150	41400	22300	31850	32324.90	11.90	-8555	34783	33316	32533	31066	30283	32925	30675	632	9550	1000	22290	50	1	63246419	20460	42.85	7.67	12	0.32	755.00	4218.00	59700	20240703	-45.81	21150	20231101	52.96	59700	-45.81	20240703	26350	22.77	20240118	59700	-45.81	20240703	24050	34.51	20231106	3.12	N	007660	1000	632 억	7525001	N	N	8837	N	N
138	20241105	160216	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31850	-2650	5	-7.68	157408341100	4874824	123.74	33950	34000	31750	44850	24150	34500	32292.10	11.46	92604	37566	36032	34616	33082	31666	35325	32375	632	10350	1000	24150	50	1	63246419	20144	42.19	7.55	12	7.71	755.00	4218.00	59700	20240703	-46.65	21150	20231101	50.59	59700	-46.65	20240703	26350	20.87	20240118	59700	-46.65	20240703	24050	32.43	20231106	3.08	N	007660	1000	632 억	7248505	N	N	8837	N	N
139	20241105	150220	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31850	-2650	5	-7.68	148541752950	4596869	116.68	33950	34000	31750	44850	24150	34500	32313.47	11.46	35750	37566	36032	34616	33082	31666	35325	32375	632	10350	1000	24150	50	1	63246419	20144	42.19	7.55	12	7.27	755.00	4218.00	59700	20240703	-46.65	21150	20231101	50.59	59700	-46.65	20240703	26350	20.87	20240118	59700	-46.65	20240703	24050	32.43	20231106	3.08	N	007660	1000	632 억	7248505	N	N	37216	N	N
140	20241105	140217	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32000	-2500	5	-7.25	130361439600	4027047	102.22	33950	34000	31750	44850	24150	34500	32371.24	11.46	-71707	37566	36032	34616	33082	31666	35325	32375	632	10350	1000	24150	50	1	63246419	20239	42.38	7.59	12	6.37	755.00	4218.00	59700	20240703	-46.40	21150	20231101	51.30	59700	-46.40	20240703	26350	21.44	20240118	59700	-46.40	20240703	24050	33.06	20231106	3.08	N	007660	1000	632 억	7248505	N	N	37216	N	N
141	20241105	130217	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31900	-2600	5	-7.54	108399153100	3344721	84.90	33950	34000	31750	44850	24150	34500	32408.75	11.46	-158078	37566	36032	34616	33082	31666	35325	32375	632	10350	1000	24150	50	1	63246419	20176	42.25	7.56	12	5.29	755.00	4218.00	59700	20240703	-46.57	21150	20231101	50.83	59700	-46.57	20240703	26350	21.06	20240118	59700	-46.57	20240703	24050	32.64	20231106	3.08	N	007660	1000	632 억	7248505	N	N	37216	N	N
142	20241105	120217	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31950	-2550	5	-7.39	95599178600	2943017	74.70	33950	34000	31750	44850	24150	34500	32483.09	11.46	-105893	37566	36032	34616	33082	31666	35325	32375	632	10350	1000	24150	50	1	63246419	20207	42.32	7.57	12	4.65	755.00	4218.00	59700	20240703	-46.48	21150	20231101	51.06	59700	-46.48	20240703	26350	21.25	20240118	59700	-46.48	20240703	24050	32.85	20231106	3.08	N	007660	1000	632 억	7248505	N	N	37216	N	N
143	20241105	110213	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31900	-2600	5	-7.54	79477814150	2437720	61.88	33950	34000	31800	44850	24150	34500	32602.99	11.46	-170935	37566	36032	34616	33082	31666	35325	32375	632	10350	1000	24150	50	1	63246419	20176	42.25	7.56	12	3.85	755.00	4218.00	59700	20240703	-46.57	21150	20231101	50.83	59700	-46.57	20240703	26350	21.06	20240118	59700	-46.57	20240703	24050	32.64	20231106	3.08	N	007660	1000	632 억	7248505	N	N	37216	N	N
144	20241105	100216	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32100	-2400	5	-6.96	56940954950	1735708	44.06	33950	34000	32000	44850	24150	34500	32805.17	11.46	-110312	37566	36032	34616	33082	31666	35325	32375	632	10350	1000	24150	50	1	63246419	20302	42.52	7.61	12	2.74	755.00	4218.00	59700	20240703	-46.23	21150	20231101	51.77	59700	-46.23	20240703	26350	21.82	20240118	59700	-46.23	20240703	24050	33.47	20231106	3.08	N	007660	1000	632 억	7248505	N	N	37216	N	N
145	20241105	090215	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33450	-1050	5	-3.04	5101408000	151338	3.84	33950	34000	33400	44850	24150	34500	33706.37	11.46	-9494	37566	36032	34616	33082	31666	35325	32375	632	10350	1000	24150	50	1	63246419	21156	44.30	7.93	12	0.24	755.00	4218.00	59700	20240703	-43.97	21150	20231101	58.16	59700	-43.97	20240703	26350	26.94	20240118	59700	-43.97	20240703	24050	39.09	20231106	3.08	N	007660	1000	632 억	7248505	N	N	37216	N	N
146	20241104	160215	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34500	-500	5	-1.43	133376147050	3843371	144.44	35500	36150	33200	45500	24500	35000	34703.34	11.61	-26562	37833	36416	35533	34116	33233	35975	33675	632	10500	1000	24500	50	1	63246419	21820	45.70	8.18	12	6.08	755.00	4218.00	59700	20240703	-42.21	21150	20231101	63.12	59700	-42.21	20240703	26350	30.93	20240118	59700	-42.21	20240703	24050	43.45	20231106	2.66	N	007660	1000	632 억	7341506	N	N	37216	N	N
147	20241104	150218	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34400	-600	5	-1.71	125421913250	3612304	135.76	35500	36150	33200	45500	24500	35000	34720.73	11.61	-27710	37833	36416	35533	34116	33233	35975	33675	632	10500	1000	24500	50	1	63246419	21757	45.56	8.16	12	5.71	755.00	4218.00	59700	20240703	-42.38	21150	20231101	62.65	59700	-42.38	20240703	26350	30.55	20240118	59700	-42.38	20240703	24050	43.04	20231106	2.66	N	007660	1000	632 억	7341506	N	N	10012	N	N
148	20241104	140215	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34600	-400	5	-1.14	110748026100	3187225	119.78	35500	36150	33200	45500	24500	35000	34747.45	11.61	-17512	37833	36416	35533	34116	33233	35975	33675	632	10500	1000	24500	50	1	63246419	21883	45.83	8.20	12	5.04	755.00	4218.00	59700	20240703	-42.04	21150	20231101	63.59	59700	-42.04	20240703	26350	31.31	20240118	59700	-42.04	20240703	24050	43.87	20231106	2.66	N	007660	1000	632 억	7341506	N	N	10012	N	N
149	20241104	130157	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35050	50	2	0.14	96612786300	2781323	104.53	35500	36150	33200	45500	24500	35000	34736.24	11.61	629	37833	36416	35533	34116	33233	35975	33675	632	10500	1000	24500	50	1	63246419	22168	46.42	8.31	12	4.40	755.00	4218.00	59700	20240703	-41.29	21150	20231101	65.72	59700	-41.29	20240703	26350	33.02	20240118	59700	-41.29	20240703	24050	45.74	20231106	2.66	N	007660	1000	632 억	7341506	N	N	10012	N	N
150	20241104	120213	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33550	-1450	5	-4.14	58799266200	1676479	63.01	35500	36150	33250	45500	24500	35000	35073.08	11.61	-39161	37833	36416	35533	34116	33233	35975	33675	632	10500	1000	24500	50	1	63246419	21219	44.44	7.95	12	2.65	755.00	4218.00	59700	20240703	-43.80	21150	20231101	58.63	59700	-43.80	20240703	26350	27.32	20240118	59700	-43.80	20240703	24050	39.50	20231106	2.66	N	007660	1000	632 억	7341506	N	N	10012	N	N
151	20241104	110213	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35600	600	2	1.71	35699052600	1018359	38.27	35500	35650	34100	45500	24500	35000	35055.49	11.61	-46861	37833	36416	35533	34116	33233	35975	33675	632	10500	1000	24500	50	1	63246419	22516	47.15	8.44	12	1.61	755.00	4218.00	59700	20240703	-40.37	21150	20231101	68.32	59700	-40.37	20240703	26350	35.10	20240118	59700	-40.37	20240703	24050	48.02	20231106	2.66	N	007660	1000	632 억	7341506	N	N	10012	N	N
152	20241104	100212	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35500	500	2	1.43	25140381700	720305	27.07	35500	35550	34100	45500	24500	35000	34902.37	11.61	-19372	37833	36416	35533	34116	33233	35975	33675	632	10500	1000	24500	50	1	63246419	22452	47.02	8.42	12	1.14	755.00	4218.00	59700	20240703	-40.54	21150	20231101	67.85	59700	-40.54	20240703	26350	34.72	20240118	59700	-40.54	20240703	24050	47.61	20231106	2.66	N	007660	1000	632 억	7341506	N	N	10012	N	N
153	20241104	090212	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35250	250	2	0.71	2337163600	66025	2.48	35500	35500	35200	45500	24500	35000	35400.00	11.61	-15299	37833	36416	35533	34116	33233	35975	33675	632	10500	1000	24500	50	1	63246419	22294	46.69	8.36	12	0.10	755.00	4218.00	59700	20240703	-40.95	21150	20231101	66.67	59700	-40.95	20240703	26350	33.78	20240118	59700	-40.95	20240703	24050	46.57	20231106	2.66	N	007660	1000	632 억	7341506	N	N	10012	N	N
154	20241101	160207	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35000	-1400	5	-3.85	92988129650	2613805	40.93	35750	36950	34650	47300	25500	36400	35576.62	11.40	82632	41033	38716	37133	34816	33233	37925	34025	632	10900	1000	25480	50	1	63246419	22136	46.36	8.30	12	4.13	755.00	4218.00	59700	20240703	-41.37	21150	20231101	65.48	59700	-41.37	20240703	26350	32.83	20240118	59700	-41.37	20240703	21150	65.48	20231101	2.59	N	007660	1000	632 억	7208537	N	N	10012	N	N
155	20241101	150213	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34700	-1700	5	-4.67	85050207000	2386211	37.37	35750	36950	34700	47300	25500	36400	35642.24	11.40	48332	41033	38716	37133	34816	33233	37925	34025	632	10900	1000	25480	50	1	63246419	21947	45.96	8.23	12	3.77	755.00	4218.00	59700	20240703	-41.88	21150	20231101	64.07	59700	-41.88	20240703	26350	31.69	20240118	59700	-41.88	20240703	21150	64.07	20231101	2.59	N	007660	1000	632 억	7208537	N	N	15047	N	N
156	20241101	140209	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35300	-1100	5	-3.02	70773147400	1978339	30.98	35750	36950	35000	47300	25500	36400	35773.90	11.40	31433	41033	38716	37133	34816	33233	37925	34025	632	10900	1000	25480	50	1	63246419	22326	46.75	8.37	12	3.13	755.00	4218.00	59700	20240703	-40.87	21150	20231101	66.90	59700	-40.87	20240703	26350	33.97	20240118	59700	-40.87	20240703	21150	66.90	20231101	2.59	N	007660	1000	632 억	7208537	N	N	15047	N	N
157	20241101	130222	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35200	-1200	5	-3.30	61162802100	1704749	26.69	35750	36950	35050	47300	25500	36400	35877.78	11.40	-32551	41033	38716	37133	34816	33233	37925	34025	632	10900	1000	25480	50	1	63246419	22263	46.62	8.35	12	2.70	755.00	4218.00	59700	20240703	-41.04	21150	20231101	66.43	59700	-41.04	20240703	26350	33.59	20240118	59700	-41.04	20240703	21150	66.43	20231101	2.59	N	007660	1000	632 억	7208537	N	N	15047	N	N
158	20241101	120224	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35500	-900	5	-2.47	51241523250	1423558	22.29	35750	36950	35250	47300	25500	36400	35995.28	11.40	-42052	41033	38716	37133	34816	33233	37925	34025	632	10900	1000	25480	50	1	63246419	22452	47.02	8.42	12	2.25	755.00	4218.00	59700	20240703	-40.54	21150	20231101	67.85	59700	-40.54	20240703	26350	34.72	20240118	59700	-40.54	20240703	21150	67.85	20231101	2.59	N	007660	1000	632 억	7208537	N	N	15047	N	N
159	20241101	110222	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35600	-800	5	-2.20	43923637600	1217321	19.06	35750	36950	35450	47300	25500	36400	36082.11	11.40	-63339	41033	38716	37133	34816	33233	37925	34025	632	10900	1000	25480	50	1	63246419	22516	47.15	8.44	12	1.92	755.00	4218.00	59700	20240703	-40.37	21150	20231101	68.32	59700	-40.37	20240703	26350	35.10	20240118	59700	-40.37	20240703	21150	68.32	20231101	2.59	N	007660	1000	632 억	7208537	N	N	15047	N	N
160	20241101	100223	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35800	-600	5	-1.65	34535820550	954123	14.94	35750	36950	35500	47300	25500	36400	36196.32	11.40	-22025	41033	38716	37133	34816	33233	37925	34025	632	10900	1000	25480	50	1	63246419	22642	47.42	8.49	12	1.51	755.00	4218.00	59700	20240703	-40.03	21150	20231101	69.27	59700	-40.03	20240703	26350	35.86	20240118	59700	-40.03	20240703	21150	69.27	20231101	2.59	N	007660	1000	632 억	7208537	N	N	15047	N	N
161	20241101	090222	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36550	150	2	0.41	6180472750	170537	2.67	35750	36650	35700	47300	25500	36400	36240.89	11.40	19057	41033	38716	37133	34816	33233	37925	34025	632	10900	1000	25480	50	1	63246419	23117	48.41	8.67	12	0.27	755.00	4218.00	59700	20240703	-38.78	21150	20231101	72.81	59700	-38.78	20240703	26350	38.71	20240118	59700	-38.78	20240703	21150	72.81	20231101	2.59	N	007660	1000	632 억	7208537	N	N	15047	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History