KissMeData/011930/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

68 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	160311	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1200	-29	5	-2.36	701741520	585501	219.98	1229	1230	1192	1597	861	1229	1198.53	4.40	-235857	1244	1236	1228	1220	1212	1232	1216	1030	368	500	900	1	1	205848151	2470	15.19	1.00	12	0.28	79.00	1196.00	2590	20240405	-53.67	1166	20241115	2.92	2590	-53.67	20240405	1166	2.92	20241115	2590	-53.67	20240405	1166	2.92	20241115	2.61	N	011930	500	1030 억	9066130	N	N	155	N	N
3	20241129	150313	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1195	-34	5	-2.77	623264481	519864	195.32	1229	1230	1192	1597	861	1229	1198.90	4.40	-223977	1244	1236	1228	1220	1212	1232	1216	1030	368	500	900	1	1	205848151	2460	15.13	1.00	12	0.25	79.00	1196.00	2590	20240405	-53.86	1166	20241115	2.49	2590	-53.86	20240405	1166	2.49	20241115	2590	-53.86	20240405	1166	2.49	20241115	2.61	N	011930	500	1030 억	9066130	N	N	144	N	N
4	20241129	140312	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1198	-31	5	-2.52	563219246	469703	176.47	1229	1230	1192	1597	861	1229	1199.10	4.40	-202415	1244	1236	1228	1220	1212	1232	1216	1030	368	500	900	1	1	205848151	2466	15.16	1.00	12	0.23	79.00	1196.00	2590	20240405	-53.75	1166	20241115	2.74	2590	-53.75	20240405	1166	2.74	20241115	2590	-53.75	20240405	1166	2.74	20241115	2.61	N	011930	500	1030 억	9066130	N	N	144	N	N
5	20241129	130314	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1194	-35	5	-2.85	513745892	428317	160.92	1229	1230	1192	1597	861	1229	1199.45	4.40	-194798	1244	1236	1228	1220	1212	1232	1216	1030	368	500	900	1	1	205848151	2458	15.11	1.00	12	0.21	79.00	1196.00	2590	20240405	-53.90	1166	20241115	2.40	2590	-53.90	20240405	1166	2.40	20241115	2590	-53.90	20240405	1166	2.40	20241115	2.61	N	011930	500	1030 억	9066130	N	N	144	N	N
6	20241129	120315	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1194	-35	5	-2.85	462292770	385225	144.73	1229	1230	1192	1597	861	1229	1200.06	4.40	-187299	1244	1236	1228	1220	1212	1232	1216	1030	368	500	900	1	1	205848151	2458	15.11	1.00	12	0.19	79.00	1196.00	2590	20240405	-53.90	1166	20241115	2.40	2590	-53.90	20240405	1166	2.40	20241115	2590	-53.90	20240405	1166	2.40	20241115	2.61	N	011930	500	1030 억	9066130	N	N	144	N	N
7	20241129	110314	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1195	-34	5	-2.77	370920790	308690	115.98	1229	1230	1193	1597	861	1229	1201.60	4.40	-161872	1244	1236	1228	1220	1212	1232	1216	1030	368	500	900	1	1	205848151	2460	15.13	1.00	12	0.15	79.00	1196.00	2590	20240405	-53.86	1166	20241115	2.49	2590	-53.86	20240405	1166	2.49	20241115	2590	-53.86	20240405	1166	2.49	20241115	2.61	N	011930	500	1030 억	9066130	N	N	144	N	N
8	20241129	100314	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1196	-33	5	-2.69	255405390	212135	79.70	1229	1230	1195	1597	861	1229	1203.98	4.40	-125765	1244	1236	1228	1220	1212	1232	1216	1030	368	500	900	1	1	205848151	2462	15.14	1.00	12	0.10	79.00	1196.00	2590	20240405	-53.82	1166	20241115	2.57	2590	-53.82	20240405	1166	2.57	20241115	2590	-53.82	20240405	1166	2.57	20241115	2.61	N	011930	500	1030 억	9066130	N	N	144	N	N
9	20241129	090314	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1230	1	2	0.08	902780	735	0.28	1229	1230	1223	1597	861	1229	1228.27	4.40	-497	1244	1236	1228	1220	1212	1232	1216	1030	368	500	900	1	1	205848151	2532	15.57	1.03	12	0.00	79.00	1196.00	2590	20240405	-52.51	1166	20241115	5.49	2590	-52.51	20240405	1166	5.49	20241115	2590	-52.51	20240405	1166	5.49	20241115	2.61	N	011930	500	1030 억	9066130	N	N	144	N	N
10	20241128	160311	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1229	-1	5	-0.08	326131624	265414	38.92	1230	1236	1220	1599	861	1230	1228.77	4.42	-28395	1280	1255	1238	1213	1196	1246	1204	1030	369	500	910	1	1	205848151	2530	15.56	1.03	12	0.13	79.00	1196.00	2590	20240405	-52.55	1166	20241115	5.40	2590	-52.55	20240405	1166	5.40	20241115	2590	-52.55	20240405	1166	5.40	20241115	2.65	N	011930	500	1030 억	9098802	N	N	144	N	N
11	20241128	150317	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1230	0	3	0.00	294624483	239795	35.17	1230	1236	1220	1599	861	1230	1228.65	4.42	-31530	1280	1255	1238	1213	1196	1246	1204	1030	369	500	910	1	1	205848151	2532	15.57	1.03	12	0.12	79.00	1196.00	2590	20240405	-52.51	1166	20241115	5.49	2590	-52.51	20240405	1166	5.49	20241115	2590	-52.51	20240405	1166	5.49	20241115	2.65	N	011930	500	1030 억	9098802	N	N	6062	N	N
12	20241128	140318	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1232	2	2	0.16	255716331	208126	30.52	1230	1236	1220	1599	861	1230	1228.66	4.42	-40139	1280	1255	1238	1213	1196	1246	1204	1030	369	500	910	1	1	205848151	2536	15.59	1.03	12	0.10	79.00	1196.00	2590	20240405	-52.43	1166	20241115	5.66	2590	-52.43	20240405	1166	5.66	20241115	2590	-52.43	20240405	1166	5.66	20241115	2.65	N	011930	500	1030 억	9098802	N	N	6062	N	N
13	20241128	130314	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1233	3	2	0.24	235255393	191518	28.09	1230	1236	1220	1599	861	1230	1228.37	4.42	-41766	1280	1255	1238	1213	1196	1246	1204	1030	369	500	910	1	1	205848151	2538	15.61	1.03	12	0.09	79.00	1196.00	2590	20240405	-52.39	1166	20241115	5.75	2590	-52.39	20240405	1166	5.75	20241115	2590	-52.39	20240405	1166	5.75	20241115	2.65	N	011930	500	1030 억	9098802	N	N	6062	N	N
14	20241128	120315	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1228	-2	5	-0.16	191643516	156100	22.89	1230	1236	1220	1599	861	1230	1227.70	4.42	-49113	1280	1255	1238	1213	1196	1246	1204	1030	369	500	910	1	1	205848151	2528	15.54	1.03	12	0.08	79.00	1196.00	2590	20240405	-52.59	1166	20241115	5.32	2590	-52.59	20240405	1166	5.32	20241115	2590	-52.59	20240405	1166	5.32	20241115	2.65	N	011930	500	1030 억	9098802	N	N	6062	N	N
15	20241128	110319	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1226	-4	5	-0.33	133510416	108589	15.93	1230	1236	1226	1599	861	1230	1229.50	4.42	-35309	1280	1255	1238	1213	1196	1246	1204	1030	369	500	910	1	1	205848151	2524	15.52	1.03	12	0.05	79.00	1196.00	2590	20240405	-52.66	1166	20241115	5.15	2590	-52.66	20240405	1166	5.15	20241115	2590	-52.66	20240405	1166	5.15	20241115	2.65	N	011930	500	1030 억	9098802	N	N	6062	N	N
16	20241128	100316	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1232	2	2	0.16	55963441	45492	6.67	1230	1236	1226	1599	861	1230	1230.18	4.42	-9315	1280	1255	1238	1213	1196	1246	1204	1030	369	500	910	1	1	205848151	2536	15.59	1.03	12	0.02	79.00	1196.00	2590	20240405	-52.43	1166	20241115	5.66	2590	-52.43	20240405	1166	5.66	20241115	2590	-52.43	20240405	1166	5.66	20241115	2.65	N	011930	500	1030 억	9098802	N	N	6062	N	N
17	20241128	090314	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1228	-2	5	-0.16	5793791	4714	0.69	1230	1231	1228	1599	861	1230	1229.06	4.42	165	1280	1255	1238	1213	1196	1246	1204	1030	369	500	910	1	1	205848151	2528	15.54	1.03	12	0.00	79.00	1196.00	2590	20240405	-52.59	1166	20241115	5.32	2590	-52.59	20240405	1166	5.32	20241115	2590	-52.59	20240405	1166	5.32	20241115	2.65	N	011930	500	1030 억	9098802	N	N	6062	N	N
18	20241127	160308	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1230	-31	5	-2.46	839824633	678380	146.67	1250	1263	1221	1639	883	1261	1238.01	4.50	-170564	1280	1270	1260	1250	1240	1275	1255	1030	378	500	930	1	1	205848151	2532	15.57	1.03	12	0.33	79.00	1196.00	2590	20240405	-52.51	1166	20241115	5.49	2590	-52.51	20240405	1166	5.49	20241115	2590	-52.51	20240405	1166	5.49	20241115	2.71	N	011930	500	1030 억	9260566	N	N	6062	N	N
19	20241127	150312	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1229	-32	5	-2.54	721645114	581929	125.82	1250	1263	1228	1639	883	1261	1240.09	4.50	-153700	1280	1270	1260	1250	1240	1275	1255	1030	378	500	930	1	1	205848151	2530	15.56	1.03	12	0.28	79.00	1196.00	2590	20240405	-52.55	1166	20241115	5.40	2590	-52.55	20240405	1166	5.40	20241115	2590	-52.55	20240405	1166	5.40	20241115	2.71	N	011930	500	1030 억	9260566	N	N	9073	N	N
20	20241127	140312	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1233	-28	5	-2.22	549081925	441773	95.51	1250	1263	1233	1639	883	1261	1242.91	4.50	-86621	1280	1270	1260	1250	1240	1275	1255	1030	378	500	930	1	1	205848151	2538	15.61	1.03	12	0.21	79.00	1196.00	2590	20240405	-52.39	1166	20241115	5.75	2590	-52.39	20240405	1166	5.75	20241115	2590	-52.39	20240405	1166	5.75	20241115	2.71	N	011930	500	1030 억	9260566	N	N	9073	N	N
21	20241127	130309	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1239	-22	5	-1.74	496701052	399380	86.35	1250	1263	1235	1639	883	1261	1243.68	4.50	-64828	1280	1270	1260	1250	1240	1275	1255	1030	378	500	930	1	1	205848151	2550	15.68	1.04	12	0.19	79.00	1196.00	2590	20240405	-52.16	1166	20241115	6.26	2590	-52.16	20240405	1166	6.26	20241115	2590	-52.16	20240405	1166	6.26	20241115	2.71	N	011930	500	1030 억	9260566	N	N	9073	N	N
22	20241127	120313	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1239	-22	5	-1.74	431157033	346401	74.89	1250	1263	1236	1639	883	1261	1244.68	4.50	-42952	1280	1270	1260	1250	1240	1275	1255	1030	378	500	930	1	1	205848151	2550	15.68	1.04	12	0.17	79.00	1196.00	2590	20240405	-52.16	1166	20241115	6.26	2590	-52.16	20240405	1166	6.26	20241115	2590	-52.16	20240405	1166	6.26	20241115	2.71	N	011930	500	1030 억	9260566	N	N	9073	N	N
23	20241127	110313	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1244	-17	5	-1.35	356235813	286068	61.85	1250	1263	1236	1639	883	1261	1245.28	4.50	-29517	1280	1270	1260	1250	1240	1275	1255	1030	378	500	930	1	1	205848151	2561	15.75	1.04	12	0.14	79.00	1196.00	2590	20240405	-51.97	1166	20241115	6.69	2590	-51.97	20240405	1166	6.69	20241115	2590	-51.97	20240405	1166	6.69	20241115	2.71	N	011930	500	1030 억	9260566	N	N	9073	N	N
24	20241127	100312	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1249	-12	5	-0.95	277782632	223002	48.21	1250	1263	1236	1639	883	1261	1245.65	4.50	-16519	1280	1270	1260	1250	1240	1275	1255	1030	378	500	930	1	1	205848151	2571	15.81	1.04	12	0.11	79.00	1196.00	2590	20240405	-51.78	1166	20241115	7.12	2590	-51.78	20240405	1166	7.12	20241115	2590	-51.78	20240405	1166	7.12	20241115	2.71	N	011930	500	1030 억	9260566	N	N	9073	N	N
25	20241127	090312	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1250	-11	5	-0.87	53235636	42525	9.19	1250	1260	1248	1639	883	1261	1251.87	4.50	5818	1280	1270	1260	1250	1240	1275	1255	1030	378	500	930	1	1	205848151	2573	15.82	1.05	12	0.02	79.00	1196.00	2590	20240405	-51.74	1166	20241115	7.20	2590	-51.74	20240405	1166	7.20	20241115	2590	-51.74	20240405	1166	7.20	20241115	2.71	N	011930	500	1030 억	9260566	N	N	9073	N	N
26	20241126	160312	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1261	8	2	0.64	579169694	460003	47.49	1253	1270	1250	1628	878	1253	1259.05	4.50	2920	1289	1270	1236	1217	1183	1280	1227	1030	375	500	920	1	1	205848151	2596	15.96	1.05	12	0.22	79.00	1196.00	2590	20240405	-51.31	1166	20241115	8.15	2590	-51.31	20240405	1166	8.15	20241115	2590	-51.31	20240405	1166	8.15	20241115	2.70	N	011930	500	1030 억	9254691	N	N	7701	N	N
27	20241126	150310	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1256	3	2	0.24	548795590	435871	45.00	1253	1270	1250	1628	878	1253	1259.08	4.50	-1405	1289	1270	1236	1217	1183	1280	1227	1030	375	500	920	1	1	205848151	2585	15.90	1.05	12	0.21	79.00	1196.00	2590	20240405	-51.51	1166	20241115	7.72	2590	-51.51	20240405	1166	7.72	20241115	2590	-51.51	20240405	1166	7.72	20241115	2.70	N	011930	500	1030 억	9254691	N	N	2054	N	N
28	20241126	140309	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1257	4	2	0.32	520520091	413355	42.68	1253	1270	1250	1628	878	1253	1259.26	4.50	-7907	1289	1270	1236	1217	1183	1280	1227	1030	375	500	920	1	1	205848151	2588	15.91	1.05	12	0.20	79.00	1196.00	2590	20240405	-51.47	1166	20241115	7.80	2590	-51.47	20240405	1166	7.80	20241115	2590	-51.47	20240405	1166	7.80	20241115	2.70	N	011930	500	1030 억	9254691	N	N	2054	N	N
29	20241126	130309	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1257	4	2	0.32	476990942	378683	39.10	1253	1270	1250	1628	878	1253	1259.60	4.50	-10534	1289	1270	1236	1217	1183	1280	1227	1030	375	500	920	1	1	205848151	2588	15.91	1.05	12	0.18	79.00	1196.00	2590	20240405	-51.47	1166	20241115	7.80	2590	-51.47	20240405	1166	7.80	20241115	2590	-51.47	20240405	1166	7.80	20241115	2.70	N	011930	500	1030 억	9254691	N	N	2054	N	N
30	20241126	120312	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1261	8	2	0.64	408309077	324098	33.46	1253	1270	1250	1628	878	1253	1259.83	4.50	-9732	1289	1270	1236	1217	1183	1280	1227	1030	375	500	920	1	1	205848151	2596	15.96	1.05	12	0.16	79.00	1196.00	2590	20240405	-51.31	1166	20241115	8.15	2590	-51.31	20240405	1166	8.15	20241115	2590	-51.31	20240405	1166	8.15	20241115	2.70	N	011930	500	1030 억	9254691	N	N	2054	N	N
31	20241126	110315	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1261	8	2	0.64	356580570	283063	29.22	1253	1270	1250	1628	878	1253	1259.72	4.50	-21710	1289	1270	1236	1217	1183	1280	1227	1030	375	500	920	1	1	205848151	2596	15.96	1.05	12	0.14	79.00	1196.00	2590	20240405	-51.31	1166	20241115	8.15	2590	-51.31	20240405	1166	8.15	20241115	2590	-51.31	20240405	1166	8.15	20241115	2.70	N	011930	500	1030 억	9254691	N	N	2054	N	N
32	20241126	100313	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1265	12	2	0.96	303805235	241256	24.91	1253	1270	1250	1628	878	1253	1259.27	4.50	-11526	1289	1270	1236	1217	1183	1280	1227	1030	375	500	920	1	1	205848151	2604	16.01	1.06	12	0.12	79.00	1196.00	2590	20240405	-51.16	1166	20241115	8.49	2590	-51.16	20240405	1166	8.49	20241115	2590	-51.16	20240405	1166	8.49	20241115	2.70	N	011930	500	1030 억	9254691	N	N	2054	N	N
33	20241126	090311	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1261	8	2	0.64	85998233	68617	7.08	1253	1261	1250	1628	878	1253	1253.31	4.50	-22461	1289	1270	1236	1217	1183	1280	1227	1030	375	500	920	1	1	205848151	2596	15.96	1.05	12	0.03	79.00	1196.00	2590	20240405	-51.31	1166	20241115	8.15	2590	-51.31	20240405	1166	8.15	20241115	2590	-51.31	20240405	1166	8.15	20241115	2.70	N	011930	500	1030 억	9254691	N	N	2054	N	N
34	20241125	160306	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1253	53	2	4.42	1177558618	950379	282.01	1202	1255	1202	1560	840	1200	1239.02	4.37	292178	1237	1218	1208	1189	1179	1214	1185	1030	360	500	880	1	1	205848151	2579	15.86	1.05	12	0.46	79.00	1196.00	2590	20240405	-51.62	1166	20241115	7.46	2590	-51.62	20240405	1166	7.46	20241115	2590	-51.62	20240405	1166	7.46	20241115	2.71	N	011930	500	1030 억	8997808	N	N	2054	N	N
35	20241125	150310	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1252	52	2	4.33	1082181081	874254	259.42	1202	1255	1202	1560	840	1200	1237.83	4.37	290713	1237	1218	1208	1189	1179	1214	1185	1030	360	500	880	1	1	205848151	2577	15.85	1.05	12	0.42	79.00	1196.00	2590	20240405	-51.66	1166	20241115	7.38	2590	-51.66	20240405	1166	7.38	20241115	2590	-51.66	20240405	1166	7.38	20241115	2.71	N	011930	500	1030 억	8997808	N	N	3135	N	N
36	20241125	140310	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1238	38	2	3.17	808893528	654815	194.31	1202	1255	1202	1560	840	1200	1235.30	4.37	206942	1237	1218	1208	1189	1179	1214	1185	1030	360	500	880	1	1	205848151	2548	15.67	1.04	12	0.32	79.00	1196.00	2590	20240405	-52.20	1166	20241115	6.17	2590	-52.20	20240405	1166	6.17	20241115	2590	-52.20	20240405	1166	6.17	20241115	2.71	N	011930	500	1030 억	8997808	N	N	3135	N	N
37	20241125	130308	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1240	40	2	3.33	736344465	596281	176.94	1202	1255	1202	1560	840	1200	1234.90	4.37	195344	1237	1218	1208	1189	1179	1214	1185	1030	360	500	880	1	1	205848151	2553	15.70	1.04	12	0.29	79.00	1196.00	2590	20240405	-52.12	1166	20241115	6.35	2590	-52.12	20240405	1166	6.35	20241115	2590	-52.12	20240405	1166	6.35	20241115	2.71	N	011930	500	1030 억	8997808	N	N	3135	N	N
38	20241125	120310	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1248	48	2	4.00	694194803	562387	166.88	1202	1255	1202	1560	840	1200	1234.37	4.37	200093	1237	1218	1208	1189	1179	1214	1185	1030	360	500	880	1	1	205848151	2569	15.80	1.04	12	0.27	79.00	1196.00	2590	20240405	-51.81	1166	20241115	7.03	2590	-51.81	20240405	1166	7.03	20241115	2590	-51.81	20240405	1166	7.03	20241115	2.71	N	011930	500	1030 억	8997808	N	N	3135	N	N
39	20241125	110309	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1243	43	2	3.58	589215252	477920	141.82	1202	1255	1202	1560	840	1200	1232.87	4.37	176506	1237	1218	1208	1189	1179	1214	1185	1030	360	500	880	1	1	205848151	2559	15.73	1.04	12	0.23	79.00	1196.00	2590	20240405	-52.01	1166	20241115	6.60	2590	-52.01	20240405	1166	6.60	20241115	2590	-52.01	20240405	1166	6.60	20241115	2.71	N	011930	500	1030 억	8997808	N	N	3135	N	N
40	20241125	100305	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1240	40	2	3.33	461858558	375157	111.32	1202	1255	1202	1560	840	1200	1231.11	4.37	149531	1237	1218	1208	1189	1179	1214	1185	1030	360	500	880	1	1	205848151	2553	15.70	1.04	12	0.18	79.00	1196.00	2590	20240405	-52.12	1166	20241115	6.35	2590	-52.12	20240405	1166	6.35	20241115	2590	-52.12	20240405	1166	6.35	20241115	2.71	N	011930	500	1030 억	8997808	N	N	3135	N	N
41	20241125	090304	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1218	18	2	1.50	14977798	12413	3.68	1202	1218	1202	1560	840	1200	1206.62	4.37	5709	1237	1218	1208	1189	1179	1214	1185	1030	360	500	880	1	1	205848151	2507	15.42	1.02	12	0.01	79.00	1196.00	2590	20240405	-52.97	1166	20241115	4.46	2590	-52.97	20240405	1166	4.46	20241115	2590	-52.97	20240405	1166	4.46	20241115	2.71	N	011930	500	1030 억	8997808	N	N	3135	N	N
42	20241122	160256	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1200	0	3	0.00	401152234	331799	76.70	1200	1227	1198	1560	840	1200	1209.04	4.37	3327	1220	1210	1199	1189	1178	1215	1194	1030	360	500	880	1	1	205848151	2470	15.19	1.00	12	0.16	79.00	1196.00	2590	20240405	-53.67	1166	20241115	2.92	2590	-53.67	20240405	1166	2.92	20241115	2590	-53.67	20240405	1166	2.92	20241115	2.68	N	011930	500	1030 억	8996347	N	N	3135	N	N
43	20241122	150254	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1201	1	2	0.08	355828316	294064	67.97	1200	1227	1198	1560	840	1200	1210.04	4.37	5851	1220	1210	1199	1189	1178	1215	1194	1030	360	500	880	1	1	205848151	2472	15.20	1.00	12	0.14	79.00	1196.00	2590	20240405	-53.63	1166	20241115	3.00	2590	-53.63	20240405	1166	3.00	20241115	2590	-53.63	20240405	1166	3.00	20241115	2.68	N	011930	500	1030 억	8996347	N	N	257	N	N
44	20241122	140258	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1201	1	2	0.08	276551850	228009	52.70	1200	1227	1199	1560	840	1200	1212.90	4.37	16539	1220	1210	1199	1189	1178	1215	1194	1030	360	500	880	1	1	205848151	2472	15.20	1.00	12	0.11	79.00	1196.00	2590	20240405	-53.63	1166	20241115	3.00	2590	-53.63	20240405	1166	3.00	20241115	2590	-53.63	20240405	1166	3.00	20241115	2.68	N	011930	500	1030 억	8996347	N	N	257	N	N
45	20241122	130257	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1208	8	2	0.67	225024535	185207	42.81	1200	1227	1199	1560	840	1200	1214.99	4.37	26943	1220	1210	1199	1189	1178	1215	1194	1030	360	500	880	1	1	205848151	2487	15.29	1.01	12	0.09	79.00	1196.00	2590	20240405	-53.36	1166	20241115	3.60	2590	-53.36	20240405	1166	3.60	20241115	2590	-53.36	20240405	1166	3.60	20241115	2.68	N	011930	500	1030 억	8996347	N	N	257	N	N
46	20241122	120257	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1213	13	2	1.08	186774883	153646	35.52	1200	1227	1199	1560	840	1200	1215.62	4.37	41757	1220	1210	1199	1189	1178	1215	1194	1030	360	500	880	1	1	205848151	2497	15.35	1.01	12	0.07	79.00	1196.00	2590	20240405	-53.17	1166	20241115	4.03	2590	-53.17	20240405	1166	4.03	20241115	2590	-53.17	20240405	1166	4.03	20241115	2.68	N	011930	500	1030 억	8996347	N	N	257	N	N
47	20241122	110256	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1220	20	2	1.67	161318457	132687	30.67	1200	1227	1199	1560	840	1200	1215.78	4.37	39294	1220	1210	1199	1189	1178	1215	1194	1030	360	500	880	1	1	205848151	2511	15.44	1.02	12	0.06	79.00	1196.00	2590	20240405	-52.90	1166	20241115	4.63	2590	-52.90	20240405	1166	4.63	20241115	2590	-52.90	20240405	1166	4.63	20241115	2.68	N	011930	500	1030 억	8996347	N	N	257	N	N
48	20241122	100300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1218	18	2	1.50	88242723	72619	16.79	1200	1227	1199	1560	840	1200	1215.15	4.37	42336	1220	1210	1199	1189	1178	1215	1194	1030	360	500	880	1	1	205848151	2507	15.42	1.02	12	0.04	79.00	1196.00	2590	20240405	-52.97	1166	20241115	4.46	2590	-52.97	20240405	1166	4.46	20241115	2590	-52.97	20240405	1166	4.46	20241115	2.68	N	011930	500	1030 억	8996347	N	N	257	N	N
49	20241122	090257	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1203	3	2	0.25	12314420	10262	2.37	1200	1203	1199	1560	840	1200	1200.00	4.37	1657	1220	1210	1199	1189	1178	1215	1194	1030	360	500	880	1	1	205848151	2476	15.23	1.01	12	0.00	79.00	1196.00	2590	20240405	-53.55	1166	20241115	3.17	2590	-53.55	20240405	1166	3.17	20241115	2590	-53.55	20240405	1166	3.17	20241115	2.68	N	011930	500	1030 억	8996347	N	N	257	N	N
50	20241121	160255	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1200	-5	5	-0.41	518025407	432161	92.21	1196	1209	1188	1566	844	1205	1198.67	4.37	-12324	1229	1216	1208	1195	1187	1213	1192	1030	361	500	890	1	1	205848151	2470	15.19	1.00	12	0.21	79.00	1196.00	2590	20240405	-53.67	1166	20241115	2.92	2590	-53.67	20240405	1166	2.92	20241115	2590	-53.67	20240405	1166	2.92	20241115	2.68	N	011930	500	1030 억	9001028	N	N	257	N	N
51	20241121	150301	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1201	-4	5	-0.33	439839985	366921	78.29	1196	1209	1188	1566	844	1205	1198.71	4.37	2683	1229	1216	1208	1195	1187	1213	1192	1030	361	500	890	1	1	205848151	2472	15.20	1.00	12	0.18	79.00	1196.00	2590	20240405	-53.63	1166	20241115	3.00	2590	-53.63	20240405	1166	3.00	20241115	2590	-53.63	20240405	1166	3.00	20241115	2.68	N	011930	500	1030 억	9001028	N	N	4311	N	N
52	20241121	140259	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1203	-2	5	-0.17	389189700	324761	69.29	1196	1209	1188	1566	844	1205	1198.37	4.37	3713	1229	1216	1208	1195	1187	1213	1192	1030	361	500	890	1	1	205848151	2476	15.23	1.01	12	0.16	79.00	1196.00	2590	20240405	-53.55	1166	20241115	3.17	2590	-53.55	20240405	1166	3.17	20241115	2590	-53.55	20240405	1166	3.17	20241115	2.68	N	011930	500	1030 억	9001028	N	N	4311	N	N
53	20241121	130259	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1200	-5	5	-0.41	312506527	261072	55.70	1196	1209	1188	1566	844	1205	1196.98	4.37	-33855	1229	1216	1208	1195	1187	1213	1192	1030	361	500	890	1	1	205848151	2470	15.19	1.00	12	0.13	79.00	1196.00	2590	20240405	-53.67	1166	20241115	2.92	2590	-53.67	20240405	1166	2.92	20241115	2590	-53.67	20240405	1166	2.92	20241115	2.68	N	011930	500	1030 억	9001028	N	N	4311	N	N
54	20241121	120258	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1202	-3	5	-0.25	261096381	218174	46.55	1196	1209	1188	1566	844	1205	1196.70	4.37	-29417	1229	1216	1208	1195	1187	1213	1192	1030	361	500	890	1	1	205848151	2474	15.22	1.01	12	0.11	79.00	1196.00	2590	20240405	-53.59	1166	20241115	3.09	2590	-53.59	20240405	1166	3.09	20241115	2590	-53.59	20240405	1166	3.09	20241115	2.68	N	011930	500	1030 억	9001028	N	N	4311	N	N
55	20241121	110258	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1198	-7	5	-0.58	228010584	190601	40.67	1196	1209	1188	1566	844	1205	1196.23	4.37	-36545	1229	1216	1208	1195	1187	1213	1192	1030	361	500	890	1	1	205848151	2466	15.16	1.00	12	0.09	79.00	1196.00	2590	20240405	-53.75	1166	20241115	2.74	2590	-53.75	20240405	1166	2.74	20241115	2590	-53.75	20240405	1166	2.74	20241115	2.68	N	011930	500	1030 억	9001028	N	N	4311	N	N
56	20241121	100259	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1209	4	2	0.33	210110520	175688	37.49	1196	1209	1188	1566	844	1205	1195.88	4.37	-33454	1229	1216	1208	1195	1187	1213	1192	1030	361	500	890	1	1	205848151	2489	15.30	1.01	12	0.09	79.00	1196.00	2590	20240405	-53.32	1166	20241115	3.69	2590	-53.32	20240405	1166	3.69	20241115	2590	-53.32	20240405	1166	3.69	20241115	2.68	N	011930	500	1030 억	9001028	N	N	4311	N	N
57	20241121	090258	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1202	-3	5	-0.25	21004563	17551	3.74	1196	1203	1196	1566	844	1205	1196.28	4.37	-640	1229	1216	1208	1195	1187	1213	1192	1030	361	500	890	1	1	205848151	2474	15.22	1.01	12	0.01	79.00	1196.00	2590	20240405	-53.59	1166	20241115	3.09	2590	-53.59	20240405	1166	3.09	20241115	2590	-53.59	20240405	1166	3.09	20241115	2.68	N	011930	500	1030 억	9001028	N	N	4311	N	N
58	20241120	160257	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1205	-13	5	-1.07	564719044	467234	74.16	1214	1221	1200	1583	853	1218	1208.65	4.42	-78946	1244	1231	1219	1206	1194	1225	1200	1030	365	500	900	1	1	205848151	2480	15.25	1.01	12	0.23	79.00	1196.00	2590	20240405	-53.47	1166	20241115	3.34	2590	-53.47	20240405	1166	3.34	20241115	2590	-53.47	20240405	1166	3.34	20241115	2.67	N	011930	500	1030 억	9090452	N	N	4311	N	N
59	20241120	150301	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1208	-10	5	-0.82	505022342	417740	66.31	1214	1221	1200	1583	853	1218	1208.94	4.42	-59357	1244	1231	1219	1206	1194	1225	1200	1030	365	500	900	1	1	205848151	2487	15.29	1.01	12	0.20	79.00	1196.00	2590	20240405	-53.36	1166	20241115	3.60	2590	-53.36	20240405	1166	3.60	20241115	2590	-53.36	20240405	1166	3.60	20241115	2.67	N	011930	500	1030 억	9090452	N	N	7605	N	N
60	20241120	140301	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1213	-5	5	-0.41	444308426	367566	58.34	1214	1221	1200	1583	853	1218	1208.79	4.42	-29102	1244	1231	1219	1206	1194	1225	1200	1030	365	500	900	1	1	205848151	2497	15.35	1.01	12	0.18	79.00	1196.00	2590	20240405	-53.17	1166	20241115	4.03	2590	-53.17	20240405	1166	4.03	20241115	2590	-53.17	20240405	1166	4.03	20241115	2.67	N	011930	500	1030 억	9090452	N	N	7605	N	N
61	20241120	130302	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1214	-4	5	-0.33	423481122	350387	55.62	1214	1221	1200	1583	853	1218	1208.61	4.42	-29814	1244	1231	1219	1206	1194	1225	1200	1030	365	500	900	1	1	205848151	2499	15.37	1.02	12	0.17	79.00	1196.00	2590	20240405	-53.13	1166	20241115	4.12	2590	-53.13	20240405	1166	4.12	20241115	2590	-53.13	20240405	1166	4.12	20241115	2.67	N	011930	500	1030 억	9090452	N	N	7605	N	N
62	20241120	120303	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1213	-5	5	-0.41	350853783	290502	46.11	1214	1221	1200	1583	853	1218	1207.75	4.42	-45369	1244	1231	1219	1206	1194	1225	1200	1030	365	500	900	1	1	205848151	2497	15.35	1.01	12	0.14	79.00	1196.00	2590	20240405	-53.17	1166	20241115	4.03	2590	-53.17	20240405	1166	4.03	20241115	2590	-53.17	20240405	1166	4.03	20241115	2.67	N	011930	500	1030 억	9090452	N	N	7605	N	N
63	20241120	110301	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1213	-5	5	-0.41	334936632	277361	44.03	1214	1221	1200	1583	853	1218	1207.58	4.42	-46786	1244	1231	1219	1206	1194	1225	1200	1030	365	500	900	1	1	205848151	2497	15.35	1.01	12	0.13	79.00	1196.00	2590	20240405	-53.17	1166	20241115	4.03	2590	-53.17	20240405	1166	4.03	20241115	2590	-53.17	20240405	1166	4.03	20241115	2.67	N	011930	500	1030 억	9090452	N	N	7605	N	N
64	20241120	100259	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1204	-14	5	-1.15	268307857	222295	35.28	1214	1221	1200	1583	853	1218	1206.99	4.42	-60394	1244	1231	1219	1206	1194	1225	1200	1030	365	500	900	1	1	205848151	2478	15.24	1.01	12	0.11	79.00	1196.00	2590	20240405	-53.51	1166	20241115	3.26	2590	-53.51	20240405	1166	3.26	20241115	2590	-53.51	20240405	1166	3.26	20241115	2.67	N	011930	500	1030 억	9090452	N	N	7605	N	N
65	20241120	090300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1209	-9	5	-0.74	67032397	55412	8.80	1214	1216	1205	1583	853	1218	1209.71	4.42	13681	1244	1231	1219	1206	1194	1225	1200	1030	365	500	900	1	1	205848151	2489	15.30	1.01	12	0.03	79.00	1196.00	2590	20240405	-53.32	1166	20241115	3.69	2590	-53.32	20240405	1166	3.69	20241115	2590	-53.32	20240405	1166	3.69	20241115	2.67	N	011930	500	1030 억	9090452	N	N	7605	N	N
66	20241119	160249	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1218	-12	5	-0.98	757010833	622376	75.55	1229	1232	1207	1599	861	1230	1216.32	4.44	-43924	1279	1254	1233	1208	1187	1267	1221	1030	369	500	910	1	1	205848151	2507	15.42	1.02	12	0.30	79.00	1196.00	2590	20240405	-52.97	1166	20241115	4.46	2590	-52.97	20240405	1166	4.46	20241115	2590	-52.97	20240405	1166	4.46	20241115	2.73	N	011930	500	1030 억	9130459	N	N	7605	N	N
67	20241119	150252	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1217	-13	5	-1.06	681498801	560364	68.02	1229	1232	1207	1599	861	1230	1216.17	4.44	-39730	1279	1254	1233	1208	1187	1267	1221	1030	369	500	910	1	1	205848151	2505	15.41	1.02	12	0.27	79.00	1196.00	2590	20240405	-53.01	1166	20241115	4.37	2590	-53.01	20240405	1166	4.37	20241115	2590	-53.01	20240405	1166	4.37	20241115	2.73	N	011930	500	1030 억	9130459	N	N	1569	N	N
68	20241119	140251	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1216	-14	5	-1.14	599592937	492916	59.83	1229	1232	1207	1599	861	1230	1216.42	4.44	-26808	1279	1254	1233	1208	1187	1267	1221	1030	369	500	910	1	1	205848151	2503	15.39	1.02	12	0.24	79.00	1196.00	2590	20240405	-53.05	1166	20241115	4.29	2590	-53.05	20240405	1166	4.29	20241115	2590	-53.05	20240405	1166	4.29	20241115	2.73	N	011930	500	1030 억	9130459	N	N	1569	N	N
69	20241119	130252	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1219	-11	5	-0.89	537389111	441757	53.62	1229	1232	1207	1599	861	1230	1216.48	4.44	-20958	1279	1254	1233	1208	1187	1267	1221	1030	369	500	910	1	1	205848151	2509	15.43	1.02	12	0.21	79.00	1196.00	2590	20240405	-52.93	1166	20241115	4.55	2590	-52.93	20240405	1166	4.55	20241115	2590	-52.93	20240405	1166	4.55	20241115	2.73	N	011930	500	1030 억	9130459	N	N	1569	N	N
70	20241119	120249	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1219	-11	5	-0.89	481512494	395813	48.05	1229	1232	1207	1599	861	1230	1216.51	4.44	-29048	1279	1254	1233	1208	1187	1267	1221	1030	369	500	910	1	1	205848151	2509	15.43	1.02	12	0.19	79.00	1196.00	2590	20240405	-52.93	1166	20241115	4.55	2590	-52.93	20240405	1166	4.55	20241115	2590	-52.93	20240405	1166	4.55	20241115	2.73	N	011930	500	1030 억	9130459	N	N	1569	N	N
71	20241119	110252	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1216	-14	5	-1.14	430675045	354048	42.98	1229	1232	1207	1599	861	1230	1216.43	4.44	-49525	1279	1254	1233	1208	1187	1267	1221	1030	369	500	910	1	1	205848151	2503	15.39	1.02	12	0.17	79.00	1196.00	2590	20240405	-53.05	1166	20241115	4.29	2590	-53.05	20240405	1166	4.29	20241115	2590	-53.05	20240405	1166	4.29	20241115	2.73	N	011930	500	1030 억	9130459	N	N	1569	N	N
72	20241119	100257	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1215	-15	5	-1.22	225262105	184574	22.40	1229	1232	1213	1599	861	1230	1220.44	4.44	-81259	1279	1254	1233	1208	1187	1267	1221	1030	369	500	910	1	1	205848151	2501	15.38	1.02	12	0.09	79.00	1196.00	2590	20240405	-53.09	1166	20241115	4.20	2590	-53.09	20240405	1166	4.20	20241115	2590	-53.09	20240405	1166	4.20	20241115	2.73	N	011930	500	1030 억	9130459	N	N	1569	N	N
73	20241119	090256	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1226	-4	5	-0.33	20408688	16612	2.02	1229	1232	1225	1599	861	1230	1228.55	4.44	-5904	1279	1254	1233	1208	1187	1267	1221	1030	369	500	910	1	1	205848151	2524	15.52	1.03	12	0.01	79.00	1196.00	2590	20240405	-52.66	1166	20241115	5.15	2590	-52.66	20240405	1166	5.15	20241115	2590	-52.66	20240405	1166	5.15	20241115	2.73	N	011930	500	1030 억	9130459	N	N	1569	N	N
74	20241118	160249	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1230	-1	5	-0.08	1012134720	820044	83.11	1215	1258	1212	1600	862	1231	1234.26	4.43	32407	1278	1254	1210	1186	1142	1266	1198	1030	369	500	910	1	1	205848151	2532	15.57	1.03	12	0.40	79.00	1196.00	2590	20240405	-52.51	1166	20241115	5.49	2590	-52.51	20240405	1166	5.49	20241115	2590	-52.51	20240405	1166	5.49	20241115	2.74	N	011930	500	1030 억	9110233	N	N	1569	N	N
75	20241118	150251	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1230	-1	5	-0.08	971231259	786778	79.74	1215	1258	1212	1600	862	1231	1234.44	4.43	34626	1278	1254	1210	1186	1142	1266	1198	1030	369	500	910	1	1	205848151	2532	15.57	1.03	12	0.38	79.00	1196.00	2590	20240405	-52.51	1166	20241115	5.49	2590	-52.51	20240405	1166	5.49	20241115	2590	-52.51	20240405	1166	5.49	20241115	2.74	N	011930	500	1030 억	9110233	N	N	102	N	N
76	20241118	140251	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1231	0	3	0.00	930439922	753611	76.38	1215	1258	1212	1600	862	1231	1234.64	4.43	34599	1278	1254	1210	1186	1142	1266	1198	1030	369	500	910	1	1	205848151	2534	15.58	1.03	12	0.37	79.00	1196.00	2590	20240405	-52.47	1166	20241115	5.57	2590	-52.47	20240405	1166	5.57	20241115	2590	-52.47	20240405	1166	5.57	20241115	2.74	N	011930	500	1030 억	9110233	N	N	102	N	N
77	20241118	130250	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1229	-2	5	-0.16	886851204	718168	72.78	1215	1258	1212	1600	862	1231	1234.88	4.43	32359	1278	1254	1210	1186	1142	1266	1198	1030	369	500	910	1	1	205848151	2530	15.56	1.03	12	0.35	79.00	1196.00	2590	20240405	-52.55	1166	20241115	5.40	2590	-52.55	20240405	1166	5.40	20241115	2590	-52.55	20240405	1166	5.40	20241115	2.74	N	011930	500	1030 억	9110233	N	N	102	N	N
78	20241118	120252	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1242	11	2	0.89	703271395	568890	57.66	1215	1258	1212	1600	862	1231	1236.22	4.43	78395	1278	1254	1210	1186	1142	1266	1198	1030	369	500	910	1	1	205848151	2557	15.72	1.04	12	0.28	79.00	1196.00	2590	20240405	-52.05	1166	20241115	6.52	2590	-52.05	20240405	1166	6.52	20241115	2590	-52.05	20240405	1166	6.52	20241115	2.74	N	011930	500	1030 억	9110233	N	N	102	N	N
79	20241118	110251	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1244	13	2	1.06	593580500	480237	48.67	1215	1258	1212	1600	862	1231	1236.02	4.43	67872	1278	1254	1210	1186	1142	1266	1198	1030	369	500	910	1	1	205848151	2561	15.75	1.04	12	0.23	79.00	1196.00	2590	20240405	-51.97	1166	20241115	6.69	2590	-51.97	20240405	1166	6.69	20241115	2590	-51.97	20240405	1166	6.69	20241115	2.74	N	011930	500	1030 억	9110233	N	N	102	N	N
80	20241118	100252	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1256	25	2	2.03	467703543	379335	38.44	1215	1256	1212	1600	862	1231	1232.96	4.43	85629	1278	1254	1210	1186	1142	1266	1198	1030	369	500	910	1	1	205848151	2585	15.90	1.05	12	0.18	79.00	1196.00	2590	20240405	-51.51	1166	20241115	7.72	2590	-51.51	20240405	1166	7.72	20241115	2590	-51.51	20240405	1166	7.72	20241115	2.74	N	011930	500	1030 억	9110233	N	N	102	N	N
81	20241118	090248	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1220	-11	5	-0.89	88439636	72700	7.37	1215	1226	1212	1600	862	1231	1216.39	4.43	-4766	1278	1254	1210	1186	1142	1266	1198	1030	369	500	910	1	1	205848151	2511	15.44	1.02	12	0.04	79.00	1196.00	2590	20240405	-52.90	1166	20241115	4.63	2590	-52.90	20240405	1166	4.63	20241115	2590	-52.90	20240405	1166	4.63	20241115	2.74	N	011930	500	1030 억	9110233	N	N	102	N	N
82	20241115	160256	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1231	29	2	2.41	1172111629	983088	110.08	1190	1234	1166	1562	842	1202	1192.24	4.41	27206	1262	1232	1210	1180	1158	1247	1195	1030	360	500	880	1	1	205848151	2534	15.58	1.03	12	0.48	79.00	1196.00	2590	20240405	-52.47	1166	20241115	5.57	2590	-52.47	20240405	1166	5.57	20241115	2590	-52.47	20240405	1166	5.57	20241115	2.78	N	011930	500	1030 억	9088150	N	N	102	N	N
83	20241115	150303	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1225	23	2	1.91	1078703443	907061	101.57	1190	1228	1166	1562	842	1202	1189.23	4.41	27588	1262	1232	1210	1180	1158	1247	1195	1030	360	500	880	1	1	205848151	2522	15.51	1.02	12	0.44	79.00	1196.00	2590	20240405	-52.70	1166	20241115	5.06	2590	-52.70	20240405	1166	5.06	20241115	2590	-52.70	20240405	1166	5.06	20241115	2.78	N	011930	500	1030 억	9088150	N	N	2685	N	N
84	20241115	140300	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1217	15	2	1.25	960191052	810153	90.72	1190	1221	1166	1562	842	1202	1185.20	4.41	25957	1262	1232	1210	1180	1158	1247	1195	1030	360	500	880	1	1	205848151	2505	15.41	1.02	12	0.39	79.00	1196.00	2590	20240405	-53.01	1166	20241115	4.37	2590	-53.01	20240405	1166	4.37	20241115	2590	-53.01	20240405	1166	4.37	20241115	2.78	N	011930	500	1030 억	9088150	N	N	2685	N	N
85	20241115	130300	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1213	11	2	0.92	888292989	750790	84.07	1190	1218	1166	1562	842	1202	1183.14	4.41	23022	1262	1232	1210	1180	1158	1247	1195	1030	360	500	880	1	1	205848151	2497	15.35	1.01	12	0.36	79.00	1196.00	2590	20240405	-53.17	1166	20241115	4.03	2590	-53.17	20240405	1166	4.03	20241115	2590	-53.17	20240405	1166	4.03	20241115	2.78	N	011930	500	1030 억	9088150	N	N	2685	N	N
86	20241115	120300	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1205	3	2	0.25	806513408	683167	76.50	1190	1206	1166	1562	842	1202	1180.55	4.41	2129	1262	1232	1210	1180	1158	1247	1195	1030	360	500	880	1	1	205848151	2480	15.25	1.01	12	0.33	79.00	1196.00	2590	20240405	-53.47	1166	20241115	3.34	2590	-53.47	20240405	1166	3.34	20241115	2590	-53.47	20240405	1166	3.34	20241115	2.78	N	011930	500	1030 억	9088150	N	N	2685	N	N
87	20241115	110256	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1188	-14	5	-1.16	725191336	615308	68.90	1190	1202	1166	1562	842	1202	1178.58	4.41	15848	1262	1232	1210	1180	1158	1247	1195	1030	360	500	880	1	1	205848151	2445	15.04	0.99	12	0.30	79.00	1196.00	2590	20240405	-54.13	1166	20241115	1.89	2590	-54.13	20240405	1166	1.89	20241115	2590	-54.13	20240405	1166	1.89	20241115	2.78	N	011930	500	1030 억	9088150	N	N	2685	N	N
88	20241115	100256	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1171	-31	5	-2.58	375872573	318196	35.63	1190	1202	1170	1562	842	1202	1181.26	4.41	-19086	1262	1232	1210	1180	1158	1247	1195	1030	360	500	880	1	1	205848151	2410	14.82	0.98	12	0.15	79.00	1196.00	2590	20240405	-54.79	1170	20241115	0.09	2590	-54.79	20240405	1170	0.09	20241115	2590	-54.79	20240405	1170	0.09	20241115	2.78	N	011930	500	1030 억	9088150	N	N	2685	N	N
89	20241115	090321	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1196	-6	5	-0.50	29263147	24564	2.75	1190	1202	1190	1562	842	1202	1191.29	4.41	8550	1262	1232	1210	1180	1158	1247	1195	1030	360	500	880	1	1	205848151	2462	15.14	1.00	12	0.01	79.00	1196.00	2590	20240405	-53.82	1188	20241114	0.67	2590	-53.82	20240405	1188	0.67	20241114	2590	-53.82	20240405	1188	0.67	20241114	2.78	N	011930	500	1030 억	9088150	N	N	2685	N	N
90	20241114	160253	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1214	21	2	1.76	996405185	820827	62.59	1188	1240	1188	1550	836	1193	1213.90	4.30	244002	1235	1214	1202	1181	1169	1208	1175	1030	357	500	880	1	1	205848151	2499	15.37	1.02	12	0.40	79.00	1196.00	2590	20240405	-53.13	1188	20241114	2.19	2590	-53.13	20240405	1188	2.19	20241114	2590	-53.13	20240405	1188	2.19	20241114	2.86	N	011930	500	1030 억	8846237	N	N	30662	N	N
91	20241114	150255	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1215	22	2	1.84	927399916	764047	58.26	1188	1240	1188	1550	836	1193	1213.80	4.30	224476	1235	1214	1202	1181	1169	1208	1175	1030	357	500	880	1	1	205848151	2501	15.38	1.02	12	0.37	79.00	1196.00	2590	20240405	-53.09	1188	20241114	2.27	2590	-53.09	20240405	1188	2.27	20241114	2590	-53.09	20240405	1188	2.27	20241114	2.86	N	011930	500	1030 억	8846237	N	N	30662	N	N
92	20241114	140252	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1226	33	2	2.77	829913030	683920	52.15	1188	1240	1188	1550	836	1193	1213.47	4.30	206207	1235	1214	1202	1181	1169	1208	1175	1030	357	500	880	1	1	205848151	2524	15.52	1.03	12	0.33	79.00	1196.00	2590	20240405	-52.66	1188	20241114	3.20	2590	-52.66	20240405	1188	3.20	20241114	2590	-52.66	20240405	1188	3.20	20241114	2.86	N	011930	500	1030 억	8846237	N	N	30662	N	N
93	20241114	130253	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1222	29	2	2.43	731931492	603895	46.05	1188	1240	1188	1550	836	1193	1212.02	4.30	191149	1235	1214	1202	1181	1169	1208	1175	1030	357	500	880	1	1	205848151	2515	15.47	1.02	12	0.29	79.00	1196.00	2590	20240405	-52.82	1188	20241114	2.86	2590	-52.82	20240405	1188	2.86	20241114	2590	-52.82	20240405	1188	2.86	20241114	2.86	N	011930	500	1030 억	8846237	N	N	30662	N	N
94	20241114	120252	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1205	12	2	1.01	603266093	498208	37.99	1188	1240	1188	1550	836	1193	1210.87	4.30	146646	1235	1214	1202	1181	1169	1208	1175	1030	357	500	880	1	1	205848151	2480	15.25	1.01	12	0.24	79.00	1196.00	2590	20240405	-53.47	1188	20241114	1.43	2590	-53.47	20240405	1188	1.43	20241114	2590	-53.47	20240405	1188	1.43	20241114	2.86	N	011930	500	1030 억	8846237	N	N	30662	N	N
95	20241114	110254	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1225	32	2	2.68	377651106	310960	23.71	1188	1240	1188	1550	836	1193	1214.47	4.30	106791	1235	1214	1202	1181	1169	1208	1175	1030	357	500	880	1	1	205848151	2522	15.51	1.02	12	0.15	79.00	1196.00	2590	20240405	-52.70	1188	20241114	3.11	2590	-52.70	20240405	1188	3.11	20241114	2590	-52.70	20240405	1188	3.11	20241114	2.86	N	011930	500	1030 억	8846237	N	N	30662	N	N
96	20241114	100302	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1207	14	2	1.17	39510126	33197	2.53	1188	1207	1188	1550	836	1193	1190.17	4.30	15454	1235	1214	1202	1181	1169	1208	1175	1030	357	500	880	1	1	205848151	2485	15.28	1.01	12	0.02	79.00	1196.00	2590	20240405	-53.40	1188	20241114	1.60	2590	-53.40	20240405	1188	1.60	20241114	2590	-53.40	20240405	1188	1.60	20241114	2.86	N	011930	500	1030 억	8846237	N	N	30662	N	N
97	20241114	090251	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1193	0	3	0.00	0	0	0.00	0	0	0	1550	836	1193	0.00	4.30	0	1235	1214	1202	1181	1169	1208	1175	1030	357	500	880	1	1	205848151	2456	15.10	1.00	12	0.00	79.00	1196.00	2590	20240405	-53.94	1190	20241113	0.25	2590	-53.94	20240405	1190	0.25	20241113	2590	-53.94	20240405	1190	0.25	20241113	2.86	N	011930	500	1030 억	8846237	N	N	30662	N	N
98	20241112	160247	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1222	-42	5	-3.32	1980096058	1601843	73.25	1251	1270	1219	1643	885	1264	1236.16	4.11	233950	1404	1334	1283	1213	1162	1308	1187	1030	379	500	930	1	1	205848151	2515	15.47	1.02	12	0.78	79.00	1196.00	2590	20240405	-52.82	1219	20241112	0.25	2590	-52.82	20240405	1219	0.25	20241112	2590	-52.82	20240405	1219	0.25	20241112	2.90	N	011930	500	1030 억	8456780	N	N	89	N	N
99	20241112	150249	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1224	-40	5	-3.16	1833506045	1481892	67.76	1251	1270	1219	1643	885	1264	1237.27	4.11	216493	1404	1334	1283	1213	1162	1308	1187	1030	379	500	930	1	1	205848151	2520	15.49	1.02	12	0.72	79.00	1196.00	2590	20240405	-52.74	1219	20241112	0.41	2590	-52.74	20240405	1219	0.41	20241112	2590	-52.74	20240405	1219	0.41	20241112	2.90	N	011930	500	1030 억	8456780	N	N	0	N	N
100	20241112	140251	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1229	-35	5	-2.77	1642127879	1325886	60.63	1251	1270	1219	1643	885	1264	1238.51	4.11	164139	1404	1334	1283	1213	1162	1308	1187	1030	379	500	930	1	1	205848151	2530	15.56	1.03	12	0.64	79.00	1196.00	2590	20240405	-52.55	1219	20241112	0.82	2590	-52.55	20240405	1219	0.82	20241112	2590	-52.55	20240405	1219	0.82	20241112	2.90	N	011930	500	1030 억	8456780	N	N	0	N	N
101	20241112	130248	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1245	-19	5	-1.50	1496047214	1207499	55.22	1251	1270	1219	1643	885	1264	1238.96	4.11	159903	1404	1334	1283	1213	1162	1308	1187	1030	379	500	930	1	1	205848151	2563	15.76	1.04	12	0.59	79.00	1196.00	2590	20240405	-51.93	1219	20241112	2.13	2590	-51.93	20240405	1219	2.13	20241112	2590	-51.93	20240405	1219	2.13	20241112	2.90	N	011930	500	1030 억	8456780	N	N	0	N	N
102	20241112	120249	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1246	-18	5	-1.42	1411446830	1139358	52.10	1251	1270	1219	1643	885	1264	1238.80	4.11	155776	1404	1334	1283	1213	1162	1308	1187	1030	379	500	930	1	1	205848151	2565	15.77	1.04	12	0.55	79.00	1196.00	2590	20240405	-51.89	1219	20241112	2.21	2590	-51.89	20240405	1219	2.21	20241112	2590	-51.89	20240405	1219	2.21	20241112	2.90	N	011930	500	1030 억	8456780	N	N	0	N	N
103	20241112	110248	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1269	5	2	0.40	1145113304	926215	42.35	1251	1270	1219	1643	885	1264	1236.32	4.11	139151	1404	1334	1283	1213	1162	1308	1187	1030	379	500	930	1	1	205848151	2612	16.06	1.06	12	0.45	79.00	1196.00	2590	20240405	-51.00	1219	20241112	4.10	2590	-51.00	20240405	1219	4.10	20241112	2590	-51.00	20240405	1219	4.10	20241112	2.90	N	011930	500	1030 억	8456780	N	N	0	N	N
104	20241112	100248	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1236	-28	5	-2.22	803990828	653510	29.88	1251	1260	1219	1643	885	1264	1230.24	4.11	168877	1404	1334	1283	1213	1162	1308	1187	1030	379	500	930	1	1	205848151	2544	15.65	1.03	12	0.32	79.00	1196.00	2590	20240405	-52.28	1219	20241112	1.39	2590	-52.28	20240405	1219	1.39	20241112	2590	-52.28	20240405	1219	1.39	20241112	2.90	N	011930	500	1030 억	8456780	N	N	0	N	N
105	20241112	090247	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1249	-15	5	-1.19	55236247	44182	2.02	1251	1260	1243	1643	885	1264	1250.07	4.11	8077	1404	1334	1283	1213	1162	1308	1187	1030	379	500	930	1	1	205848151	2571	15.81	1.04	12	0.02	79.00	1196.00	2590	20240405	-51.78	1232	20241111	1.38	2590	-51.78	20240405	1232	1.38	20241111	2590	-51.78	20240405	1232	1.38	20241111	2.90	N	011930	500	1030 억	8456780	N	N	0	N	N
106	20241111	160245	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1264	-90	5	-6.65	2770901888	2173010	253.26	1352	1353	1232	1760	948	1354	1275.15	4.08	61223	1419	1386	1369	1336	1319	1378	1328	1030	406	500	1000	1	1	205848151	2602	16.00	1.06	12	1.06	79.00	1196.00	2590	20240405	-51.20	1232	20241111	2.60	2590	-51.20	20240405	1232	2.60	20241111	2590	-51.20	20240405	1232	2.60	20241111	2.90	N	011930	500	1030 억	8400035	N	N	7785	N	N
107	20241111	150254	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1264	-90	5	-6.65	2633373443	2063942	240.55	1352	1353	1232	1760	948	1354	1275.90	4.08	49464	1419	1386	1369	1336	1319	1378	1328	1030	406	500	1000	1	1	205848151	2602	16.00	1.06	12	1.00	79.00	1196.00	2590	20240405	-51.20	1232	20241111	2.60	2590	-51.20	20240405	1232	2.60	20241111	2590	-51.20	20240405	1232	2.60	20241111	2.90	N	011930	500	1030 억	8400035	N	N	7785	N	N
108	20241111	140248	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1253	-101	5	-7.46	2281065285	1784311	207.96	1352	1353	1232	1760	948	1354	1278.40	4.08	-21814	1419	1386	1369	1336	1319	1378	1328	1030	406	500	1000	1	1	205848151	2579	15.86	1.05	12	0.87	79.00	1196.00	2590	20240405	-51.62	1232	20241111	1.70	2590	-51.62	20240405	1232	1.70	20241111	2590	-51.62	20240405	1232	1.70	20241111	2.90	N	011930	500	1030 억	8400035	N	N	7785	N	N
109	20241111	130248	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1249	-105	5	-7.75	2060413944	1608178	187.43	1352	1353	1232	1760	948	1354	1281.21	4.08	-79805	1419	1386	1369	1336	1319	1378	1328	1030	406	500	1000	1	1	205848151	2571	15.81	1.04	12	0.78	79.00	1196.00	2590	20240405	-51.78	1232	20241111	1.38	2590	-51.78	20240405	1232	1.38	20241111	2590	-51.78	20240405	1232	1.38	20241111	2.90	N	011930	500	1030 억	8400035	N	N	7785	N	N
110	20241111	120247	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1255	-99	5	-7.31	1685949855	1307708	152.41	1352	1353	1251	1760	948	1354	1289.24	4.08	-102904	1419	1386	1369	1336	1319	1378	1328	1030	406	500	1000	1	1	205848151	2583	15.89	1.05	12	0.64	79.00	1196.00	2590	20240405	-51.54	1251	20241111	0.32	2590	-51.54	20240405	1251	0.32	20241111	2590	-51.54	20240405	1251	0.32	20241111	2.90	N	011930	500	1030 억	8400035	N	N	7785	N	N
111	20241111	110247	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1275	-79	5	-5.83	1234437441	950708	110.80	1352	1353	1272	1760	948	1354	1298.44	4.08	-69106	1419	1386	1369	1336	1319	1378	1328	1030	406	500	1000	1	1	205848151	2625	16.14	1.07	12	0.46	79.00	1196.00	2590	20240405	-50.77	1272	20241111	0.24	2590	-50.77	20240405	1272	0.24	20241111	2590	-50.77	20240405	1272	0.24	20241111	2.90	N	011930	500	1030 억	8400035	N	N	7785	N	N
112	20241111	100245	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1278	-76	5	-5.61	889713979	680805	79.35	1352	1353	1272	1760	948	1354	1306.86	4.08	-83319	1419	1386	1369	1336	1319	1378	1328	1030	406	500	1000	1	1	205848151	2631	16.18	1.07	12	0.33	79.00	1196.00	2590	20240405	-50.66	1272	20241111	0.47	2590	-50.66	20240405	1272	0.47	20241111	2590	-50.66	20240405	1272	0.47	20241111	2.90	N	011930	500	1030 억	8400035	N	N	7785	N	N
113	20241111	090245	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1332	-22	5	-1.62	72167020	53552	6.24	1352	1353	1332	1760	948	1354	1347.61	4.08	-41265	1419	1386	1369	1336	1319	1378	1328	1030	406	500	1000	1	1	205848151	2742	16.86	1.11	12	0.03	79.00	1196.00	2590	20240405	-48.57	1316	20241107	1.22	2590	-48.57	20240405	1316	1.22	20241107	2590	-48.57	20240405	1316	1.22	20241107	2.90	N	011930	500	1030 억	8400035	N	N	7785	N	N
114	20241108	160243	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1354	0	3	0.00	1162526092	842759	54.91	1355	1402	1352	1760	948	1354	1379.48	3.98	208661	1468	1410	1363	1305	1258	1387	1282	1030	406	500	1000	1	1	205848151	2787	17.14	1.13	12	0.41	79.00	1196.00	2590	20240405	-47.72	1316	20241107	2.89	2590	-47.72	20240405	1316	2.89	20241107	2590	-47.72	20240405	1316	2.89	20241107	2.88	N	011930	500	1030 억	8193674	N	N	7785	N	N
115	20241108	150248	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1361	7	2	0.52	1061107175	768048	50.04	1355	1402	1352	1760	948	1354	1381.56	3.98	214716	1468	1410	1363	1305	1258	1387	1282	1030	406	500	1000	1	1	205848151	2802	17.23	1.14	12	0.37	79.00	1196.00	2590	20240405	-47.45	1316	20241107	3.42	2590	-47.45	20240405	1316	3.42	20241107	2590	-47.45	20240405	1316	3.42	20241107	2.88	N	011930	500	1030 억	8193674	N	N	8722	N	N
116	20241108	140246	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1359	5	2	0.37	992758173	717844	46.77	1355	1402	1352	1760	948	1354	1382.97	3.98	215801	1468	1410	1363	1305	1258	1387	1282	1030	406	500	1000	1	1	205848151	2797	17.20	1.14	12	0.35	79.00	1196.00	2590	20240405	-47.53	1316	20241107	3.27	2590	-47.53	20240405	1316	3.27	20241107	2590	-47.53	20240405	1316	3.27	20241107	2.88	N	011930	500	1030 억	8193674	N	N	8722	N	N
117	20241108	130246	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1386	32	2	2.36	788382640	568324	37.03	1355	1402	1355	1760	948	1354	1387.21	3.98	246710	1468	1410	1363	1305	1258	1387	1282	1030	406	500	1000	1	1	205848151	2853	17.54	1.16	12	0.28	79.00	1196.00	2590	20240405	-46.49	1316	20241107	5.32	2590	-46.49	20240405	1316	5.32	20241107	2590	-46.49	20240405	1316	5.32	20241107	2.88	N	011930	500	1030 억	8193674	N	N	8722	N	N
118	20241108	120248	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1390	36	2	2.66	700143275	504564	32.87	1355	1402	1355	1760	948	1354	1387.62	3.98	230223	1468	1410	1363	1305	1258	1387	1282	1030	406	500	1000	1	1	205848151	2861	17.59	1.16	12	0.25	79.00	1196.00	2590	20240405	-46.33	1316	20241107	5.62	2590	-46.33	20240405	1316	5.62	20241107	2590	-46.33	20240405	1316	5.62	20241107	2.88	N	011930	500	1030 억	8193674	N	N	8722	N	N
119	20241108	110248	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1390	36	2	2.66	465077038	336023	21.89	1355	1402	1355	1760	948	1354	1384.06	3.98	156728	1468	1410	1363	1305	1258	1387	1282	1030	406	500	1000	1	1	205848151	2861	17.59	1.16	12	0.16	79.00	1196.00	2590	20240405	-46.33	1316	20241107	5.62	2590	-46.33	20240405	1316	5.62	20241107	2590	-46.33	20240405	1316	5.62	20241107	2.88	N	011930	500	1030 억	8193674	N	N	8722	N	N
120	20241108	100248	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1387	33	2	2.44	387797616	280220	18.26	1355	1402	1355	1760	948	1354	1383.90	3.98	132505	1468	1410	1363	1305	1258	1387	1282	1030	406	500	1000	1	1	205848151	2855	17.56	1.16	12	0.14	79.00	1196.00	2590	20240405	-46.45	1316	20241107	5.40	2590	-46.45	20240405	1316	5.40	20241107	2590	-46.45	20240405	1316	5.40	20241107	2.88	N	011930	500	1030 억	8193674	N	N	8722	N	N
121	20241108	090244	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1368	14	2	1.03	49347814	36264	2.36	1355	1372	1355	1760	948	1354	1360.79	3.98	20998	1468	1410	1363	1305	1258	1387	1282	1030	406	500	1000	1	1	205848151	2816	17.32	1.14	12	0.02	79.00	1196.00	2590	20240405	-47.18	1316	20241107	3.95	2590	-47.18	20240405	1316	3.95	20241107	2590	-47.18	20240405	1316	3.95	20241107	2.88	N	011930	500	1030 억	8193674	N	N	8722	N	N
122	20241107	160245	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1354	-64	5	-4.51	2077349399	1532931	171.87	1420	1421	1316	1843	993	1418	1355.12	3.98	-38282	1523	1470	1442	1389	1361	1456	1375	1030	425	500	1040	1	1	205848151	2787	17.14	1.13	12	0.74	79.00	1196.00	2590	20240405	-47.72	1316	20241107	2.89	2590	-47.72	20240405	1316	2.89	20241107	2590	-47.72	20240405	1316	2.89	20241107	2.89	N	011930	500	1030 억	8202440	N	N	8722	N	N
123	20241107	150245	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1354	-64	5	-4.51	1980915393	1461599	163.87	1420	1421	1316	1843	993	1418	1355.28	3.98	-34428	1523	1470	1442	1389	1361	1456	1375	1030	425	500	1040	1	1	205848151	2787	17.14	1.13	12	0.71	79.00	1196.00	2590	20240405	-47.72	1316	20241107	2.89	2590	-47.72	20240405	1316	2.89	20241107	2590	-47.72	20240405	1316	2.89	20241107	2.89	N	011930	500	1030 억	8202440	N	N	14253	N	N
124	20241107	140247	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1356	-62	5	-4.37	1855445519	1368982	153.49	1420	1421	1316	1843	993	1418	1355.32	3.98	-34688	1523	1470	1442	1389	1361	1456	1375	1030	425	500	1040	1	1	205848151	2791	17.16	1.13	12	0.67	79.00	1196.00	2590	20240405	-47.64	1316	20241107	3.04	2590	-47.64	20240405	1316	3.04	20241107	2590	-47.64	20240405	1316	3.04	20241107	2.89	N	011930	500	1030 억	8202440	N	N	14253	N	N
125	20241107	130247	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1362	-56	5	-3.95	1730689620	1277099	143.19	1420	1421	1316	1843	993	1418	1355.14	3.98	-25626	1523	1470	1442	1389	1361	1456	1375	1030	425	500	1040	1	1	205848151	2804	17.24	1.14	12	0.62	79.00	1196.00	2590	20240405	-47.41	1316	20241107	3.50	2590	-47.41	20240405	1316	3.50	20241107	2590	-47.41	20240405	1316	3.50	20241107	2.89	N	011930	500	1030 억	8202440	N	N	14253	N	N
126	20241107	120247	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1353	-65	5	-4.58	1586377296	1170640	131.25	1420	1421	1316	1843	993	1418	1355.10	3.98	-23700	1523	1470	1442	1389	1361	1456	1375	1030	425	500	1040	1	1	205848151	2785	17.13	1.13	12	0.57	79.00	1196.00	2590	20240405	-47.76	1316	20241107	2.81	2590	-47.76	20240405	1316	2.81	20241107	2590	-47.76	20240405	1316	2.81	20241107	2.89	N	011930	500	1030 억	8202440	N	N	14253	N	N
127	20241107	110246	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1331	-87	5	-6.14	1431842369	1055494	118.34	1420	1421	1316	1843	993	1418	1356.53	3.98	-44694	1523	1470	1442	1389	1361	1456	1375	1030	425	500	1040	1	1	205848151	2740	16.85	1.11	12	0.51	79.00	1196.00	2590	20240405	-48.61	1316	20241107	1.14	2590	-48.61	20240405	1316	1.14	20241107	2590	-48.61	20240405	1316	1.14	20241107	2.89	N	011930	500	1030 억	8202440	N	N	14253	N	N
128	20241107	100246	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1342	-76	5	-5.36	820760546	594985	66.71	1420	1421	1341	1843	993	1418	1379.43	3.98	-67079	1523	1470	1442	1389	1361	1456	1375	1030	425	500	1040	1	1	205848151	2762	16.99	1.12	12	0.29	79.00	1196.00	2590	20240405	-48.19	1341	20241107	0.07	2590	-48.19	20240405	1341	0.07	20241107	2590	-48.19	20240405	1341	0.07	20241107	2.89	N	011930	500	1030 억	8202440	N	N	14253	N	N
129	20241107	090246	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1408	-10	5	-0.71	64637345	45750	5.13	1420	1421	1402	1843	993	1418	1412.77	3.98	-11206	1523	1470	1442	1389	1361	1456	1375	1030	425	500	1040	1	1	205848151	2898	17.82	1.18	12	0.02	79.00	1196.00	2590	20240405	-45.64	1402	20241107	0.43	2590	-45.64	20240405	1402	0.43	20241107	2590	-45.64	20240405	1402	0.43	20241107	2.89	N	011930	500	1030 억	8202440	N	N	14253	N	N
130	20241106	160247	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1418	-66	5	-4.45	1290124948	890710	191.09	1492	1495	1414	1929	1039	1484	1448.63	4.05	-127826	1530	1507	1484	1461	1438	1518	1472	1030	445	500	1090	1	1	205848151	2919	17.95	1.19	12	0.43	79.00	1196.00	2590	20240405	-45.25	1414	20241106	0.28	2590	-45.25	20240405	1414	0.28	20241106	2590	-45.25	20240405	1414	0.28	20241106	2.89	N	011930	500	1030 억	8329079	N	N	14253	N	N
131	20241106	150253	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1431	-53	5	-3.57	1127108723	775874	166.45	1492	1495	1417	1929	1039	1484	1452.70	4.05	-114657	1530	1507	1484	1461	1438	1518	1472	1030	445	500	1090	1	1	205848151	2946	18.11	1.20	12	0.38	79.00	1196.00	2590	20240405	-44.75	1417	20241106	0.99	2590	-44.75	20240405	1417	0.99	20241106	2590	-44.75	20240405	1417	0.99	20241106	2.89	N	011930	500	1030 억	8329079	N	N	1427	N	N
132	20241106	140252	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1430	-54	5	-3.64	854312937	584599	125.42	1492	1495	1429	1929	1039	1484	1461.37	4.05	-67467	1530	1507	1484	1461	1438	1518	1472	1030	445	500	1090	1	1	205848151	2944	18.10	1.20	12	0.28	79.00	1196.00	2590	20240405	-44.79	1420	20241031	0.70	2590	-44.79	20240405	1420	0.70	20241031	2590	-44.79	20240405	1420	0.70	20241031	2.89	N	011930	500	1030 억	8329079	N	N	1427	N	N
133	20241106	130252	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1453	-31	5	-2.09	571789674	387857	83.21	1492	1495	1443	1929	1039	1484	1474.23	4.05	-61538	1530	1507	1484	1461	1438	1518	1472	1030	445	500	1090	1	1	205848151	2991	18.39	1.21	12	0.19	79.00	1196.00	2590	20240405	-43.90	1420	20241031	2.32	2590	-43.90	20240405	1420	2.32	20241031	2590	-43.90	20240405	1420	2.32	20241031	2.89	N	011930	500	1030 억	8329079	N	N	1427	N	N
134	20241106	120245	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1479	-5	5	-0.34	340349598	229103	49.15	1492	1495	1478	1929	1039	1484	1485.57	4.05	-32503	1530	1507	1484	1461	1438	1518	1472	1030	445	500	1090	1	1	205848151	3044	18.72	1.24	12	0.11	79.00	1196.00	2590	20240405	-42.90	1420	20241031	4.15	2590	-42.90	20240405	1420	4.15	20241031	2590	-42.90	20240405	1420	4.15	20241031	2.89	N	011930	500	1030 억	8329079	N	N	1427	N	N
135	20241106	110249	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1485	1	2	0.07	230601373	155051	33.26	1492	1495	1479	1929	1039	1484	1487.26	4.05	9018	1530	1507	1484	1461	1438	1518	1472	1030	445	500	1090	1	1	205848151	3057	18.80	1.24	12	0.08	79.00	1196.00	2590	20240405	-42.66	1420	20241031	4.58	2590	-42.66	20240405	1420	4.58	20241031	2590	-42.66	20240405	1420	4.58	20241031	2.89	N	011930	500	1030 억	8329079	N	N	1427	N	N
136	20241106	100248	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1486	2	2	0.13	145902884	98168	21.06	1492	1495	1479	1929	1039	1484	1486.26	4.05	1564	1530	1507	1484	1461	1438	1518	1472	1030	445	500	1090	1	1	205848151	3059	18.81	1.24	12	0.05	79.00	1196.00	2590	20240405	-42.63	1420	20241031	4.65	2590	-42.63	20240405	1420	4.65	20241031	2590	-42.63	20240405	1420	4.65	20241031	2.89	N	011930	500	1030 억	8329079	N	N	1427	N	N
137	20241106	090247	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1490	6	2	0.40	21888446	14727	3.16	1492	1492	1484	1929	1039	1484	1486.28	4.05	3843	1530	1507	1484	1461	1438	1518	1472	1030	445	500	1090	1	1	205848151	3067	18.86	1.25	12	0.01	79.00	1196.00	2590	20240405	-42.47	1420	20241031	4.93	2590	-42.47	20240405	1420	4.93	20241031	2590	-42.47	20240405	1420	4.93	20241031	2.89	N	011930	500	1030 억	8329079	N	N	1427	N	N
138	20241105	160242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1484	19	2	1.30	685556531	461064	84.11	1462	1507	1461	1904	1026	1465	1486.91	4.04	26275	1489	1476	1460	1447	1431	1483	1454	1030	439	500	1080	1	1	205848151	3055	18.78	1.24	12	0.22	79.00	1196.00	2590	20240405	-42.70	1420	20241031	4.51	2590	-42.70	20240405	1420	4.51	20241031	2590	-42.70	20240405	1420	4.51	20241031	2.93	N	011930	500	1030 억	8310733	N	N	1427	N	N
139	20241105	150247	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1485	20	2	1.37	653259429	439294	80.13	1462	1507	1461	1904	1026	1465	1487.07	4.04	28254	1489	1476	1460	1447	1431	1483	1454	1030	439	500	1080	1	1	205848151	3057	18.80	1.24	12	0.21	79.00	1196.00	2590	20240405	-42.66	1420	20241031	4.58	2590	-42.66	20240405	1420	4.58	20241031	2590	-42.66	20240405	1420	4.58	20241031	2.93	N	011930	500	1030 억	8310733	N	N	12289	N	N
140	20241105	140244	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1484	19	2	1.30	613876477	412767	75.30	1462	1507	1461	1904	1026	1465	1487.22	4.04	33197	1489	1476	1460	1447	1431	1483	1454	1030	439	500	1080	1	1	205848151	3055	18.78	1.24	12	0.20	79.00	1196.00	2590	20240405	-42.70	1420	20241031	4.51	2590	-42.70	20240405	1420	4.51	20241031	2590	-42.70	20240405	1420	4.51	20241031	2.93	N	011930	500	1030 억	8310733	N	N	12289	N	N
141	20241105	130244	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1486	21	2	1.43	534841688	359590	65.60	1462	1507	1461	1904	1026	1465	1487.37	4.04	39088	1489	1476	1460	1447	1431	1483	1454	1030	439	500	1080	1	1	205848151	3059	18.81	1.24	12	0.17	79.00	1196.00	2590	20240405	-42.63	1420	20241031	4.65	2590	-42.63	20240405	1420	4.65	20241031	2590	-42.63	20240405	1420	4.65	20241031	2.93	N	011930	500	1030 억	8310733	N	N	12289	N	N
142	20241105	120245	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1481	16	2	1.09	455355979	306079	55.83	1462	1507	1461	1904	1026	1465	1487.71	4.04	26805	1489	1476	1460	1447	1431	1483	1454	1030	439	500	1080	1	1	205848151	3049	18.75	1.24	12	0.15	79.00	1196.00	2590	20240405	-42.82	1420	20241031	4.30	2590	-42.82	20240405	1420	4.30	20241031	2590	-42.82	20240405	1420	4.30	20241031	2.93	N	011930	500	1030 억	8310733	N	N	12289	N	N
143	20241105	110240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1479	14	2	0.96	408808274	274635	50.10	1462	1507	1461	1904	1026	1465	1488.55	4.04	34410	1489	1476	1460	1447	1431	1483	1454	1030	439	500	1080	1	1	205848151	3044	18.72	1.24	12	0.13	79.00	1196.00	2590	20240405	-42.90	1420	20241031	4.15	2590	-42.90	20240405	1420	4.15	20241031	2590	-42.90	20240405	1420	4.15	20241031	2.93	N	011930	500	1030 억	8310733	N	N	12289	N	N
144	20241105	100243	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1486	21	2	1.43	302906965	203281	37.08	1462	1507	1461	1904	1026	1465	1490.09	4.04	45163	1489	1476	1460	1447	1431	1483	1454	1030	439	500	1080	1	1	205848151	3059	18.81	1.24	12	0.10	79.00	1196.00	2590	20240405	-42.63	1420	20241031	4.65	2590	-42.63	20240405	1420	4.65	20241031	2590	-42.63	20240405	1420	4.65	20241031	2.93	N	011930	500	1030 억	8310733	N	N	12289	N	N
145	20241105	090241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1470	5	2	0.34	17565604	11974	2.18	1462	1470	1461	1904	1026	1465	1466.98	4.04	-7784	1489	1476	1460	1447	1431	1483	1454	1030	439	500	1080	1	1	205848151	3026	18.61	1.23	12	0.01	79.00	1196.00	2590	20240405	-43.24	1420	20241031	3.52	2590	-43.24	20240405	1420	3.52	20241031	2590	-43.24	20240405	1420	3.52	20241031	2.93	N	011930	500	1030 억	8310733	N	N	12289	N	N
146	20241104	160242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1465	30	2	2.09	798511344	545897	118.83	1453	1473	1444	1865	1005	1435	1462.75	3.99	110648	1469	1451	1439	1421	1409	1461	1431	1030	430	500	1060	1	1	205848151	3016	18.54	1.22	12	0.27	79.00	1196.00	2590	20240405	-43.44	1420	20241031	3.17	2590	-43.44	20240405	1420	3.17	20241031	2590	-43.44	20240405	1420	3.17	20241031	2.95	N	011930	500	1030 억	8203301	N	N	12289	N	N
147	20241104	150246	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1463	28	2	1.95	733246649	501380	109.14	1453	1473	1444	1865	1005	1435	1462.46	3.99	90603	1469	1451	1439	1421	1409	1461	1431	1030	430	500	1060	1	1	205848151	3012	18.52	1.22	12	0.24	79.00	1196.00	2590	20240405	-43.51	1420	20241031	3.03	2590	-43.51	20240405	1420	3.03	20241031	2590	-43.51	20240405	1420	3.03	20241031	2.95	N	011930	500	1030 억	8203301	N	N	618	N	N
148	20241104	140241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1469	34	2	2.37	652507992	446204	97.13	1453	1473	1444	1865	1005	1435	1462.35	3.99	85080	1469	1451	1439	1421	1409	1461	1431	1030	430	500	1060	1	1	205848151	3024	18.59	1.23	12	0.22	79.00	1196.00	2590	20240405	-43.28	1420	20241031	3.45	2590	-43.28	20240405	1420	3.45	20241031	2590	-43.28	20240405	1420	3.45	20241031	2.95	N	011930	500	1030 억	8203301	N	N	618	N	N
149	20241104	130216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1468	33	2	2.30	617215193	422172	91.90	1453	1473	1444	1865	1005	1435	1462.00	3.99	87161	1469	1451	1439	1421	1409	1461	1431	1030	430	500	1060	1	1	205848151	3022	18.58	1.23	12	0.21	79.00	1196.00	2590	20240405	-43.32	1420	20241031	3.38	2590	-43.32	20240405	1420	3.38	20241031	2590	-43.32	20240405	1420	3.38	20241031	2.95	N	011930	500	1030 억	8203301	N	N	618	N	N
150	20241104	120238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1468	33	2	2.30	571273658	390874	85.08	1453	1473	1444	1865	1005	1435	1461.53	3.99	85549	1469	1451	1439	1421	1409	1461	1431	1030	430	500	1060	1	1	205848151	3022	18.58	1.23	12	0.19	79.00	1196.00	2590	20240405	-43.32	1420	20241031	3.38	2590	-43.32	20240405	1420	3.38	20241031	2590	-43.32	20240405	1420	3.38	20241031	2.95	N	011930	500	1030 억	8203301	N	N	618	N	N
151	20241104	110238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1471	36	2	2.51	510970794	349841	76.15	1453	1473	1444	1865	1005	1435	1460.58	3.99	77707	1469	1451	1439	1421	1409	1461	1431	1030	430	500	1060	1	1	205848151	3028	18.62	1.23	12	0.17	79.00	1196.00	2590	20240405	-43.20	1420	20241031	3.59	2590	-43.20	20240405	1420	3.59	20241031	2590	-43.20	20240405	1420	3.59	20241031	2.95	N	011930	500	1030 억	8203301	N	N	618	N	N
152	20241104	100236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1460	25	2	1.74	310725539	213432	46.46	1453	1470	1444	1865	1005	1435	1455.85	3.99	45695	1469	1451	1439	1421	1409	1461	1431	1030	430	500	1060	1	1	205848151	3005	18.48	1.22	12	0.10	79.00	1196.00	2590	20240405	-43.63	1420	20241031	2.82	2590	-43.63	20240405	1420	2.82	20241031	2590	-43.63	20240405	1420	2.82	20241031	2.95	N	011930	500	1030 억	8203301	N	N	618	N	N
153	20241104	090236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1450	15	2	1.05	39661254	27363	5.96	1453	1454	1444	1865	1005	1435	1449.45	3.99	-7764	1469	1451	1439	1421	1409	1461	1431	1030	430	500	1060	1	1	205848151	2985	18.35	1.21	12	0.01	79.00	1196.00	2590	20240405	-44.02	1420	20241031	2.11	2590	-44.02	20240405	1420	2.11	20241031	2590	-44.02	20240405	1420	2.11	20241031	2.95	N	011930	500	1030 억	8203301	N	N	618	N	N
154	20241101	160231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1435	-23	5	-1.58	648629232	451033	25.43	1427	1457	1427	1895	1021	1458	1438.10	4.00	-40407	1646	1552	1486	1392	1326	1599	1439	1030	437	500	1070	1	1	205848151	2954	18.16	1.20	12	0.22	79.00	1196.00	2590	20240405	-44.59	1420	20241031	1.06	2590	-44.59	20240405	1420	1.06	20241031	2590	-44.59	20240405	1420	1.06	20241031	2.95	N	011930	500	1030 억	8237253	N	N	618	N	N
155	20241101	150237	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1437	-21	5	-1.44	575595501	400185	22.57	1427	1457	1427	1895	1021	1458	1438.32	4.00	-19902	1646	1552	1486	1392	1326	1599	1439	1030	437	500	1070	1	1	205848151	2958	18.19	1.20	12	0.19	79.00	1196.00	2590	20240405	-44.52	1420	20241031	1.20	2590	-44.52	20240405	1420	1.20	20241031	2590	-44.52	20240405	1420	1.20	20241031	2.95	N	011930	500	1030 억	8237253	N	N	3065	N	N
156	20241101	140231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1436	-22	5	-1.51	442608934	307646	17.35	1427	1457	1427	1895	1021	1458	1438.70	4.00	-11991	1646	1552	1486	1392	1326	1599	1439	1030	437	500	1070	1	1	205848151	2956	18.18	1.20	12	0.15	79.00	1196.00	2590	20240405	-44.56	1420	20241031	1.13	2590	-44.56	20240405	1420	1.13	20241031	2590	-44.56	20240405	1420	1.13	20241031	2.95	N	011930	500	1030 억	8237253	N	N	3065	N	N
157	20241101	130252	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1441	-17	5	-1.17	390571521	271468	15.31	1427	1457	1427	1895	1021	1458	1438.74	4.00	1374	1646	1552	1486	1392	1326	1599	1439	1030	437	500	1070	1	1	205848151	2966	18.24	1.20	12	0.13	79.00	1196.00	2590	20240405	-44.36	1420	20241031	1.48	2590	-44.36	20240405	1420	1.48	20241031	2590	-44.36	20240405	1420	1.48	20241031	2.95	N	011930	500	1030 억	8237253	N	N	3065	N	N
158	20241101	120253	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1439	-19	5	-1.30	368041877	255819	14.43	1427	1457	1427	1895	1021	1458	1438.68	4.00	6960	1646	1552	1486	1392	1326	1599	1439	1030	437	500	1070	1	1	205848151	2962	18.22	1.20	12	0.12	79.00	1196.00	2590	20240405	-44.44	1420	20241031	1.34	2590	-44.44	20240405	1420	1.34	20241031	2590	-44.44	20240405	1420	1.34	20241031	2.95	N	011930	500	1030 억	8237253	N	N	3065	N	N
159	20241101	110251	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1439	-19	5	-1.30	294625067	204705	11.54	1427	1457	1427	1895	1021	1458	1439.27	4.00	8148	1646	1552	1486	1392	1326	1599	1439	1030	437	500	1070	1	1	205848151	2962	18.22	1.20	12	0.10	79.00	1196.00	2590	20240405	-44.44	1420	20241031	1.34	2590	-44.44	20240405	1420	1.34	20241031	2590	-44.44	20240405	1420	1.34	20241031	2.95	N	011930	500	1030 억	8237253	N	N	3065	N	N
160	20241101	100252	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1440	-18	5	-1.23	198081914	137583	7.76	1427	1457	1427	1895	1021	1458	1439.73	4.00	14707	1646	1552	1486	1392	1326	1599	1439	1030	437	500	1070	1	1	205848151	2964	18.23	1.20	12	0.07	79.00	1196.00	2590	20240405	-44.40	1420	20241031	1.41	2590	-44.40	20240405	1420	1.41	20241031	2590	-44.40	20240405	1420	1.41	20241031	2.95	N	011930	500	1030 억	8237253	N	N	3065	N	N
161	20241101	090251	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1431	-27	5	-1.85	47279487	33075	1.87	1427	1451	1427	1895	1021	1458	1429.46	4.00	-489	1646	1552	1486	1392	1326	1599	1439	1030	437	500	1070	1	1	205848151	2946	18.11	1.20	12	0.02	79.00	1196.00	2590	20240405	-44.75	1420	20241031	0.77	2590	-44.75	20240405	1420	0.77	20241031	2590	-44.75	20240405	1420	0.77	20241031	2.95	N	011930	500	1030 억	8237253	N	N	3065	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History