KissMeData/029530/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160420	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	0	3	0.00	130011050	3460	218.43	37850	38000	37350	49300	26600	37950	37575.45	11.55	-19	38283	38116	37833	37666	37383	38200	37750	504	11350	5000	28080	50	1	10080029	3825	6.96	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.04	31650	20240117	19.91	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31650	19.91	20240117	0.11	N	029530	5000	504 억	1164678	N	N	6	N	N
3	20241129	150425	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	-50	5	-0.13	127165250	3385	213.70	37850	38000	37350	49300	26600	37950	37567.28	11.55	-26	38283	38116	37833	37666	37383	38200	37750	504	11350	5000	28080	50	1	10080029	3820	6.95	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.15	31650	20240117	19.75	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31650	19.75	20240117	0.11	N	029530	5000	504 억	1164678	N	N	6	N	N
4	20241129	140424	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	0	3	0.00	122159700	3253	205.37	37850	37950	37350	49300	26600	37950	37552.94	11.55	-7	38283	38116	37833	37666	37383	38200	37750	504	11350	5000	28080	50	1	10080029	3825	6.96	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.04	31650	20240117	19.91	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31650	19.91	20240117	0.11	N	029530	5000	504 억	1164678	N	N	6	N	N
5	20241129	130425	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	-50	5	-0.13	114123150	3041	191.98	37850	37950	37350	49300	26600	37950	37528.17	11.55	52	38283	38116	37833	37666	37383	38200	37750	504	11350	5000	28080	50	1	10080029	3820	6.95	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.15	31650	20240117	19.75	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31650	19.75	20240117	0.11	N	029530	5000	504 억	1164678	N	N	6	N	N
6	20241129	120427	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	-150	5	-0.40	108935400	2904	183.33	37850	37900	37350	49300	26600	37950	37512.19	11.55	37	38283	38116	37833	37666	37383	38200	37750	504	11350	5000	28080	50	1	10080029	3810	6.93	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.37	31650	20240117	19.43	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31650	19.43	20240117	0.11	N	029530	5000	504 억	1164678	N	N	6	N	N
7	20241129	110426	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	-400	5	-1.05	93448450	2494	157.45	37850	37900	37350	49300	26600	37950	37469.31	11.55	-230	38283	38116	37833	37666	37383	38200	37750	504	11350	5000	28080	50	1	10080029	3785	6.88	0.36	12	0.02	5455.00	103259.00	45200	20240216	-16.92	31650	20240117	18.64	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31650	18.64	20240117	0.11	N	029530	5000	504 억	1164678	N	N	6	N	N
8	20241129	100425	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	-550	5	-1.45	31812800	848	53.54	37850	37900	37400	49300	26600	37950	37515.09	11.55	-725	38283	38116	37833	37666	37383	38200	37750	504	11350	5000	28080	50	1	10080029	3770	6.86	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.26	31650	20240117	18.17	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31650	18.17	20240117	0.11	N	029530	5000	504 억	1164678	N	N	6	N	N
9	20241129	090425	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	-100	5	-0.26	2611700	69	4.36	37850	37900	37850	49300	26600	37950	37850.72	11.55	-14	38283	38116	37833	37666	37383	38200	37750	504	11350	5000	28080	50	1	10080029	3815	6.94	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.26	31650	20240117	19.59	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31650	19.59	20240117	0.11	N	029530	5000	504 억	1164678	N	N	6	N	N
10	20241128	160420	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	100	2	0.26	59819450	1584	12.40	37600	38000	37550	49200	26500	37850	37764.80	11.56	-286	39250	38550	38050	37350	36850	38300	37100	504	11350	5000	28000	50	1	10080029	3825	6.96	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.04	31650	20240117	19.91	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31650	19.91	20240117	0.11	N	029530	5000	504 억	1164834	N	N	6	N	N
11	20241128	150428	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	0	3	0.00	53789800	1425	11.16	37600	37850	37550	49200	26500	37850	37747.23	11.56	-322	39250	38550	38050	37350	36850	38300	37100	504	11350	5000	28000	50	1	10080029	3815	6.94	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.26	31650	20240117	19.59	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31650	19.59	20240117	0.11	N	029530	5000	504 억	1164834	N	N	0	N	N
12	20241128	140429	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	-50	5	-0.13	43401500	1150	9.00	37600	37800	37550	49200	26500	37850	37740.43	11.56	-232	39250	38550	38050	37350	36850	38300	37100	504	11350	5000	28000	50	1	10080029	3810	6.93	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.37	31650	20240117	19.43	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31650	19.43	20240117	0.11	N	029530	5000	504 억	1164834	N	N	0	N	N
13	20241128	130425	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	-50	5	-0.13	41098050	1089	8.53	37600	37800	37550	49200	26500	37850	37739.26	11.56	-200	39250	38550	38050	37350	36850	38300	37100	504	11350	5000	28000	50	1	10080029	3810	6.93	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.37	31650	20240117	19.43	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31650	19.43	20240117	0.11	N	029530	5000	504 억	1164834	N	N	0	N	N
14	20241128	120429	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	-100	5	-0.26	37736350	1000	7.83	37600	37800	37550	49200	26500	37850	37736.35	11.56	-200	39250	38550	38050	37350	36850	38300	37100	504	11350	5000	28000	50	1	10080029	3805	6.92	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.48	31650	20240117	19.27	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31650	19.27	20240117	0.11	N	029530	5000	504 억	1164834	N	N	0	N	N
15	20241128	110432	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	-100	5	-0.26	27766050	736	5.76	37600	37800	37550	49200	26500	37850	37725.61	11.56	-139	39250	38550	38050	37350	36850	38300	37100	504	11350	5000	28000	50	1	10080029	3805	6.92	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.48	31650	20240117	19.27	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31650	19.27	20240117	0.11	N	029530	5000	504 억	1164834	N	N	0	N	N
16	20241128	100428	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	-50	5	-0.13	11463650	304	2.38	37600	37800	37550	49200	26500	37850	37709.38	11.56	-83	39250	38550	38050	37350	36850	38300	37100	504	11350	5000	28000	50	1	10080029	3810	6.93	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.37	31650	20240117	19.43	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31650	19.43	20240117	0.11	N	029530	5000	504 억	1164834	N	N	0	N	N
17	20241128	090426	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-250	5	-0.66	677150	18	0.14	37600	37650	37600	49200	26500	37850	37619.44	11.56	-4	39250	38550	38050	37350	36850	38300	37100	504	11350	5000	28000	50	1	10080029	3790	6.89	0.36	12	0.00	5455.00	103259.00	45200	20240216	-16.81	31650	20240117	18.80	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31650	18.80	20240117	0.11	N	029530	5000	504 억	1164834	N	N	0	N	N
18	20241127	160417	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	-450	5	-1.17	484147600	12754	84.26	38750	38750	37550	49750	26850	38300	37960.90	11.58	-2825	39500	38900	38400	37800	37300	38650	37550	504	11450	5000	28340	50	1	10080029	3815	6.94	0.37	12	0.13	5455.00	103259.00	45200	20240216	-16.26	31650	20240117	19.59	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31650	19.59	20240117	0.11	N	029530	5000	504 억	1167259	N	N	14	N	N
19	20241127	150423	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	-500	5	-1.31	458620950	12078	79.80	38750	38750	37550	49750	26850	38300	37971.60	11.58	-2886	39500	38900	38400	37800	37300	38650	37550	504	11450	5000	28340	50	1	10080029	3810	6.93	0.37	12	0.12	5455.00	103259.00	45200	20240216	-16.37	31650	20240117	19.43	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31650	19.43	20240117	0.11	N	029530	5000	504 억	1167259	N	N	14	N	N
20	20241127	140424	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	-450	5	-1.17	335786000	8825	58.30	38750	38750	37700	49750	26850	38300	38049.41	11.58	-2237	39500	38900	38400	37800	37300	38650	37550	504	11450	5000	28340	50	1	10080029	3815	6.94	0.37	12	0.09	5455.00	103259.00	45200	20240216	-16.26	31650	20240117	19.59	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31650	19.59	20240117	0.11	N	029530	5000	504 억	1167259	N	N	14	N	N
21	20241127	130420	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	-400	5	-1.04	291491800	7654	50.57	38750	38750	37800	49750	26850	38300	38083.59	11.58	-2014	39500	38900	38400	37800	37300	38650	37550	504	11450	5000	28340	50	1	10080029	3820	6.95	0.37	12	0.08	5455.00	103259.00	45200	20240216	-16.15	31650	20240117	19.75	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31650	19.75	20240117	0.11	N	029530	5000	504 억	1167259	N	N	14	N	N
22	20241127	120424	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38150	-150	5	-0.39	263606300	6919	45.71	38750	38750	37850	49750	26850	38300	38098.90	11.58	-1465	39500	38900	38400	37800	37300	38650	37550	504	11450	5000	28340	50	1	10080029	3846	6.99	0.37	12	0.07	5455.00	103259.00	45200	20240216	-15.60	31650	20240117	20.54	45200	-15.60	20240216	31650	20.54	20240117	45200	-15.60	20240216	31650	20.54	20240117	0.11	N	029530	5000	504 억	1167259	N	N	14	N	N
23	20241127	110424	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38050	-250	5	-0.65	188565250	4946	32.68	38750	38750	37950	49750	26850	38300	38124.80	11.58	-972	39500	38900	38400	37800	37300	38650	37550	504	11450	5000	28340	50	1	10080029	3835	6.98	0.37	12	0.05	5455.00	103259.00	45200	20240216	-15.82	31650	20240117	20.22	45200	-15.82	20240216	31650	20.22	20240117	45200	-15.82	20240216	31650	20.22	20240117	0.11	N	029530	5000	504 억	1167259	N	N	14	N	N
24	20241127	100422	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38250	-50	5	-0.13	99700650	2614	17.27	38750	38750	37950	49750	26850	38300	38141.03	11.58	-802	39500	38900	38400	37800	37300	38650	37550	504	11450	5000	28340	50	1	10080029	3856	7.01	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.38	31650	20240117	20.85	45200	-15.38	20240216	31650	20.85	20240117	45200	-15.38	20240216	31650	20.85	20240117	0.11	N	029530	5000	504 억	1167259	N	N	14	N	N
25	20241127	090421	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	-100	5	-0.26	460400	12	0.08	38750	38750	38200	49750	26850	38300	38366.67	11.58	-2	39500	38900	38400	37800	37300	38650	37550	504	11450	5000	28340	50	1	10080029	3851	7.00	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.49	31650	20240117	20.70	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31650	20.70	20240117	0.11	N	029530	5000	504 억	1167259	N	N	14	N	N
26	20241126	160421	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38300	-200	5	-0.52	580090750	15136	279.67	38500	39000	37900	50000	26950	38500	38325.23	11.57	-1002	39366	38932	38616	38182	37866	38775	38025	504	11500	5000	28490	50	1	10080029	3861	7.02	0.37	12	0.15	5455.00	103259.00	45200	20240216	-15.27	31650	20240117	21.01	45200	-15.27	20240216	31650	21.01	20240117	45200	-15.27	20240216	31650	21.01	20240117	0.11	N	029530	5000	504 억	1166334	N	N	14	N	N
27	20241126	150420	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38300	-200	5	-0.52	563200850	14695	271.53	38500	39000	37900	50000	26950	38500	38326.02	11.57	-890	39366	38932	38616	38182	37866	38775	38025	504	11500	5000	28490	50	1	10080029	3861	7.02	0.37	12	0.15	5455.00	103259.00	45200	20240216	-15.27	31650	20240117	21.01	45200	-15.27	20240216	31650	21.01	20240117	45200	-15.27	20240216	31650	21.01	20240117	0.11	N	029530	5000	504 억	1166334	N	N	5	N	N
28	20241126	140420	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38350	-150	5	-0.39	559330300	14594	269.66	38500	39000	37900	50000	26950	38500	38326.04	11.57	-805	39366	38932	38616	38182	37866	38775	38025	504	11500	5000	28490	50	1	10080029	3866	7.03	0.37	12	0.14	5455.00	103259.00	45200	20240216	-15.15	31650	20240117	21.17	45200	-15.15	20240216	31650	21.17	20240117	45200	-15.15	20240216	31650	21.17	20240117	0.11	N	029530	5000	504 억	1166334	N	N	5	N	N
29	20241126	130419	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38300	-200	5	-0.52	440065100	11481	212.14	38500	39000	37900	50000	26950	38500	38329.86	11.57	-607	39366	38932	38616	38182	37866	38775	38025	504	11500	5000	28490	50	1	10080029	3861	7.02	0.37	12	0.11	5455.00	103259.00	45200	20240216	-15.27	31650	20240117	21.01	45200	-15.27	20240216	31650	21.01	20240117	45200	-15.27	20240216	31650	21.01	20240117	0.11	N	029530	5000	504 억	1166334	N	N	5	N	N
30	20241126	120423	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38300	-200	5	-0.52	287554450	7505	138.67	38500	39000	37900	50000	26950	38500	38315.05	11.57	-489	39366	38932	38616	38182	37866	38775	38025	504	11500	5000	28490	50	1	10080029	3861	7.02	0.37	12	0.07	5455.00	103259.00	45200	20240216	-15.27	31650	20240117	21.01	45200	-15.27	20240216	31650	21.01	20240117	45200	-15.27	20240216	31650	21.01	20240117	0.11	N	029530	5000	504 억	1166334	N	N	5	N	N
31	20241126	110426	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38150	-350	5	-0.91	119017150	3113	57.52	38500	39000	37900	50000	26950	38500	38232.30	11.57	-182	39366	38932	38616	38182	37866	38775	38025	504	11500	5000	28490	50	1	10080029	3846	6.99	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.60	31650	20240117	20.54	45200	-15.60	20240216	31650	20.54	20240117	45200	-15.60	20240216	31650	20.54	20240117	0.11	N	029530	5000	504 억	1166334	N	N	5	N	N
32	20241126	100424	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38450	-50	5	-0.13	53328950	1389	25.67	38500	39000	38000	50000	26950	38500	38393.77	11.57	-331	39366	38932	38616	38182	37866	38775	38025	504	11500	5000	28490	50	1	10080029	3876	7.05	0.37	12	0.01	5455.00	103259.00	45200	20240216	-14.93	31650	20240117	21.48	45200	-14.93	20240216	31650	21.48	20240117	45200	-14.93	20240216	31650	21.48	20240117	0.11	N	029530	5000	504 억	1166334	N	N	5	N	N
33	20241126	090420	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	0	3	0.00	7337650	191	3.53	38500	39000	38350	50000	26950	38500	38417.02	11.57	116	39366	38932	38616	38182	37866	38775	38025	504	11500	5000	28490	50	1	10080029	3881	7.06	0.37	12	0.00	5455.00	103259.00	45200	20240216	-14.82	31650	20240117	21.64	45200	-14.82	20240216	31650	21.64	20240117	45200	-14.82	20240216	31650	21.64	20240117	0.11	N	029530	5000	504 억	1166334	N	N	5	N	N
34	20241125	160413	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	100	2	0.26	209515400	5411	171.67	38900	39050	38300	49900	26900	38400	38720.27	11.58	-416	39333	38866	38483	38016	37633	38675	37825	504	11500	5000	28410	50	1	10080029	3881	7.06	0.37	12	0.05	5455.00	103259.00	45200	20240216	-14.82	31650	20240117	21.64	45200	-14.82	20240216	31650	21.64	20240117	45200	-14.82	20240216	31650	21.64	20240117	0.12	N	029530	5000	504 억	1167175	N	N	5	N	N
35	20241125	150419	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38700	300	2	0.78	208552550	5386	170.88	38900	39050	38300	49900	26900	38400	38721.23	11.58	-396	39333	38866	38483	38016	37633	38675	37825	504	11500	5000	28410	50	1	10080029	3901	7.09	0.37	12	0.05	5455.00	103259.00	45200	20240216	-14.38	31650	20240117	22.27	45200	-14.38	20240216	31650	22.27	20240117	45200	-14.38	20240216	31650	22.27	20240117	0.12	N	029530	5000	504 억	1167175	N	N	2	N	N
36	20241125	140420	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38750	350	2	0.91	193478000	4996	158.50	38900	39050	38300	49900	26900	38400	38726.58	11.58	-329	39333	38866	38483	38016	37633	38675	37825	504	11500	5000	28410	50	1	10080029	3906	7.10	0.38	12	0.05	5455.00	103259.00	45200	20240216	-14.27	31650	20240117	22.43	45200	-14.27	20240216	31650	22.43	20240117	45200	-14.27	20240216	31650	22.43	20240117	0.12	N	029530	5000	504 억	1167175	N	N	2	N	N
37	20241125	130416	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38600	200	2	0.52	192121450	4961	157.39	38900	39050	38300	49900	26900	38400	38726.36	11.58	-313	39333	38866	38483	38016	37633	38675	37825	504	11500	5000	28410	50	1	10080029	3891	7.08	0.37	12	0.05	5455.00	103259.00	45200	20240216	-14.60	31650	20240117	21.96	45200	-14.60	20240216	31650	21.96	20240117	45200	-14.60	20240216	31650	21.96	20240117	0.12	N	029530	5000	504 억	1167175	N	N	2	N	N
38	20241125	120420	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38850	450	2	1.17	136250900	3518	111.61	38900	39050	38300	49900	26900	38400	38729.65	11.58	-51	39333	38866	38483	38016	37633	38675	37825	504	11500	5000	28410	50	1	10080029	3916	7.12	0.38	12	0.03	5455.00	103259.00	45200	20240216	-14.05	31650	20240117	22.75	45200	-14.05	20240216	31650	22.75	20240117	45200	-14.05	20240216	31650	22.75	20240117	0.12	N	029530	5000	504 억	1167175	N	N	2	N	N
39	20241125	110418	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38850	450	2	1.17	56315100	1457	46.22	38900	38900	38300	49900	26900	38400	38651.41	11.58	-56	39333	38866	38483	38016	37633	38675	37825	504	11500	5000	28410	50	1	10080029	3916	7.12	0.38	12	0.01	5455.00	103259.00	45200	20240216	-14.05	31650	20240117	22.75	45200	-14.05	20240216	31650	22.75	20240117	45200	-14.05	20240216	31650	22.75	20240117	0.12	N	029530	5000	504 억	1167175	N	N	2	N	N
40	20241125	100413	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38750	350	2	0.91	45070100	1167	37.02	38900	38900	38300	49900	26900	38400	38620.48	11.58	-144	39333	38866	38483	38016	37633	38675	37825	504	11500	5000	28410	50	1	10080029	3906	7.10	0.38	12	0.01	5455.00	103259.00	45200	20240216	-14.27	31650	20240117	22.43	45200	-14.27	20240216	31650	22.43	20240117	45200	-14.27	20240216	31650	22.43	20240117	0.12	N	029530	5000	504 억	1167175	N	N	2	N	N
41	20241125	090414	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38700	300	2	0.78	6254900	161	5.11	38900	38900	38700	49900	26900	38400	38850.31	11.58	-145	39333	38866	38483	38016	37633	38675	37825	504	11500	5000	28410	50	1	10080029	3901	7.09	0.37	12	0.00	5455.00	103259.00	45200	20240216	-14.38	31650	20240117	22.27	45200	-14.38	20240216	31650	22.27	20240117	45200	-14.38	20240216	31650	22.27	20240117	0.12	N	029530	5000	504 억	1167175	N	N	2	N	N
42	20241122	160356	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38400	150	2	0.39	120888500	3150	52.96	38800	38950	38100	49700	26800	38250	38377.30	11.59	-1737	39316	38782	38516	37982	37716	38650	37850	504	11450	5000	28300	50	1	10080029	3871	7.04	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.04	31650	20240117	21.33	45200	-15.04	20240216	31650	21.33	20240117	45200	-15.04	20240216	31650	21.33	20240117	0.12	N	029530	5000	504 억	1167940	N	N	2	N	N
43	20241122	150356	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38300	50	2	0.13	97406800	2537	42.65	38800	38950	38100	49700	26800	38250	38394.48	11.59	-1238	39316	38782	38516	37982	37716	38650	37850	504	11450	5000	28300	50	1	10080029	3861	7.02	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.27	31650	20240117	21.01	45200	-15.27	20240216	31650	21.01	20240117	45200	-15.27	20240216	31650	21.01	20240117	0.12	N	029530	5000	504 억	1167940	N	N	29	N	N
44	20241122	140400	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38400	150	2	0.39	91348100	2379	40.00	38800	38950	38100	49700	26800	38250	38397.69	11.59	-1194	39316	38782	38516	37982	37716	38650	37850	504	11450	5000	28300	50	1	10080029	3871	7.04	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.04	31650	20240117	21.33	45200	-15.04	20240216	31650	21.33	20240117	45200	-15.04	20240216	31650	21.33	20240117	0.12	N	029530	5000	504 억	1167940	N	N	29	N	N
45	20241122	130400	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	250	2	0.65	81253200	2116	35.57	38800	38950	38100	49700	26800	38250	38399.43	11.59	-1071	39316	38782	38516	37982	37716	38650	37850	504	11450	5000	28300	50	1	10080029	3881	7.06	0.37	12	0.02	5455.00	103259.00	45200	20240216	-14.82	31650	20240117	21.64	45200	-14.82	20240216	31650	21.64	20240117	45200	-14.82	20240216	31650	21.64	20240117	0.12	N	029530	5000	504 억	1167940	N	N	29	N	N
46	20241122	120401	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	250	2	0.65	49935350	1300	21.86	38800	38950	38100	49700	26800	38250	38411.81	11.59	-418	39316	38782	38516	37982	37716	38650	37850	504	11450	5000	28300	50	1	10080029	3881	7.06	0.37	12	0.01	5455.00	103259.00	45200	20240216	-14.82	31650	20240117	21.64	45200	-14.82	20240216	31650	21.64	20240117	45200	-14.82	20240216	31650	21.64	20240117	0.12	N	029530	5000	504 억	1167940	N	N	29	N	N
47	20241122	110358	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38550	300	2	0.78	45971750	1197	20.12	38800	38950	38100	49700	26800	38250	38405.81	11.59	-378	39316	38782	38516	37982	37716	38650	37850	504	11450	5000	28300	50	1	10080029	3886	7.07	0.37	12	0.01	5455.00	103259.00	45200	20240216	-14.71	31650	20240117	21.80	45200	-14.71	20240216	31650	21.80	20240117	45200	-14.71	20240216	31650	21.80	20240117	0.12	N	029530	5000	504 억	1167940	N	N	29	N	N
48	20241122	100404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	-50	5	-0.13	9037650	236	3.97	38800	38950	38150	49700	26800	38250	38295.13	11.59	-53	39316	38782	38516	37982	37716	38650	37850	504	11450	5000	28300	50	1	10080029	3851	7.00	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.49	31650	20240117	20.70	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31650	20.70	20240117	0.12	N	029530	5000	504 억	1167940	N	N	29	N	N
49	20241122	090359	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38950	700	2	1.83	194450	5	0.08	38800	38950	38800	49700	26800	38250	38890.00	11.59	1	39316	38782	38516	37982	37716	38650	37850	504	11450	5000	28300	50	1	10080029	3926	7.14	0.38	12	0.00	5455.00	103259.00	45200	20240216	-13.83	31650	20240117	23.06	45200	-13.83	20240216	31650	23.06	20240117	45200	-13.83	20240216	31650	23.06	20240117	0.12	N	029530	5000	504 억	1167940	N	N	29	N	N
50	20241121	160357	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38250	-150	5	-0.39	229565450	5948	174.33	38600	39050	38250	49900	26900	38400	38595.40	11.58	-1434	38933	38666	38333	38066	37733	38700	38100	504	11500	5000	28410	50	1	10080029	3856	7.01	0.37	12	0.06	5455.00	103259.00	45200	20240216	-15.38	31650	20240117	20.85	45200	-15.38	20240216	31650	20.85	20240117	45200	-15.38	20240216	31650	20.85	20240117	0.10	N	029530	5000	504 억	1167506	N	N	29	N	N
51	20241121	150405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38250	-150	5	-0.39	225472650	5841	171.19	38600	39050	38250	49900	26900	38400	38601.72	11.58	-1422	38933	38666	38333	38066	37733	38700	38100	504	11500	5000	28410	50	1	10080029	3856	7.01	0.37	12	0.06	5455.00	103259.00	45200	20240216	-15.38	31650	20240117	20.85	45200	-15.38	20240216	31650	20.85	20240117	45200	-15.38	20240216	31650	20.85	20240117	0.10	N	029530	5000	504 억	1167506	N	N	2	N	N
52	20241121	140404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38250	-150	5	-0.39	186978200	4836	141.74	38600	39050	38250	49900	26900	38400	38663.81	11.58	-778	38933	38666	38333	38066	37733	38700	38100	504	11500	5000	28410	50	1	10080029	3856	7.01	0.37	12	0.05	5455.00	103259.00	45200	20240216	-15.38	31650	20240117	20.85	45200	-15.38	20240216	31650	20.85	20240117	45200	-15.38	20240216	31650	20.85	20240117	0.10	N	029530	5000	504 억	1167506	N	N	2	N	N
53	20241121	130400	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38600	200	2	0.52	177746800	4596	134.70	38600	39050	38350	49900	26900	38400	38674.24	11.58	-689	38933	38666	38333	38066	37733	38700	38100	504	11500	5000	28410	50	1	10080029	3891	7.08	0.37	12	0.05	5455.00	103259.00	45200	20240216	-14.60	31650	20240117	21.96	45200	-14.60	20240216	31650	21.96	20240117	45200	-14.60	20240216	31650	21.96	20240117	0.10	N	029530	5000	504 억	1167506	N	N	2	N	N
54	20241121	120401	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38650	250	2	0.65	147569750	3816	111.84	38600	39050	38350	49900	26900	38400	38671.32	11.58	-112	38933	38666	38333	38066	37733	38700	38100	504	11500	5000	28410	50	1	10080029	3896	7.09	0.37	12	0.04	5455.00	103259.00	45200	20240216	-14.49	31650	20240117	22.12	45200	-14.49	20240216	31650	22.12	20240117	45200	-14.49	20240216	31650	22.12	20240117	0.10	N	029530	5000	504 억	1167506	N	N	2	N	N
55	20241121	110400	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38650	250	2	0.65	109143900	2819	82.62	38600	39050	38350	49900	26900	38400	38717.24	11.58	-421	38933	38666	38333	38066	37733	38700	38100	504	11500	5000	28410	50	1	10080029	3896	7.09	0.37	12	0.03	5455.00	103259.00	45200	20240216	-14.49	31650	20240117	22.12	45200	-14.49	20240216	31650	22.12	20240117	45200	-14.49	20240216	31650	22.12	20240117	0.10	N	029530	5000	504 억	1167506	N	N	2	N	N
56	20241121	100404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38900	500	2	1.30	80797900	2086	61.14	38600	39050	38350	49900	26900	38400	38733.41	11.58	17	38933	38666	38333	38066	37733	38700	38100	504	11500	5000	28410	50	1	10080029	3921	7.13	0.38	12	0.02	5455.00	103259.00	45200	20240216	-13.94	31650	20240117	22.91	45200	-13.94	20240216	31650	22.91	20240117	45200	-13.94	20240216	31650	22.91	20240117	0.10	N	029530	5000	504 억	1167506	N	N	2	N	N
57	20241121	090402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38600	200	2	0.52	1235000	32	0.94	38600	38600	38550	49900	26900	38400	38593.75	11.58	4	38933	38666	38333	38066	37733	38700	38100	504	11500	5000	28410	50	1	10080029	3891	7.08	0.37	12	0.00	5455.00	103259.00	45200	20240216	-14.60	31650	20240117	21.96	45200	-14.60	20240216	31650	21.96	20240117	45200	-14.60	20240216	31650	21.96	20240117	0.10	N	029530	5000	504 억	1167506	N	N	2	N	N
58	20241120	160359	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38400	0	3	0.00	130698450	3412	42.86	38400	38600	38000	49900	26900	38400	38305.50	11.59	-990	39633	39016	38483	37866	37333	38750	37600	504	11500	5000	28410	50	1	10080029	3871	7.04	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.04	31650	20240117	21.33	45200	-15.04	20240216	31650	21.33	20240117	45200	-15.04	20240216	31650	21.33	20240117	0.10	N	029530	5000	504 억	1168176	N	N	2	N	N
59	20241120	150406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38450	50	2	0.13	128394900	3352	42.11	38400	38600	38000	49900	26900	38400	38303.97	11.59	-931	39633	39016	38483	37866	37333	38750	37600	504	11500	5000	28410	50	1	10080029	3876	7.05	0.37	12	0.03	5455.00	103259.00	45200	20240216	-14.93	31650	20240117	21.48	45200	-14.93	20240216	31650	21.48	20240117	45200	-14.93	20240216	31650	21.48	20240117	0.10	N	029530	5000	504 억	1168176	N	N	32	N	N
60	20241120	140405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38300	-100	5	-0.26	112926500	2950	37.06	38400	38600	38000	49900	26900	38400	38280.17	11.59	-606	39633	39016	38483	37866	37333	38750	37600	504	11500	5000	28410	50	1	10080029	3861	7.02	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.27	31650	20240117	21.01	45200	-15.27	20240216	31650	21.01	20240117	45200	-15.27	20240216	31650	21.01	20240117	0.10	N	029530	5000	504 억	1168176	N	N	32	N	N
61	20241120	130406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38300	-100	5	-0.26	110051350	2875	36.11	38400	38600	38000	49900	26900	38400	38278.73	11.59	-551	39633	39016	38483	37866	37333	38750	37600	504	11500	5000	28410	50	1	10080029	3861	7.02	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.27	31650	20240117	21.01	45200	-15.27	20240216	31650	21.01	20240117	45200	-15.27	20240216	31650	21.01	20240117	0.10	N	029530	5000	504 억	1168176	N	N	32	N	N
62	20241120	120407	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38350	-50	5	-0.13	104149700	2721	34.18	38400	38600	38000	49900	26900	38400	38276.26	11.59	-398	39633	39016	38483	37866	37333	38750	37600	504	11500	5000	28410	50	1	10080029	3866	7.03	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.15	31650	20240117	21.17	45200	-15.15	20240216	31650	21.17	20240117	45200	-15.15	20240216	31650	21.17	20240117	0.10	N	029530	5000	504 억	1168176	N	N	32	N	N
63	20241120	110405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	-200	5	-0.52	96795350	2529	31.77	38400	38600	38000	49900	26900	38400	38274.16	11.59	-217	39633	39016	38483	37866	37333	38750	37600	504	11500	5000	28410	50	1	10080029	3851	7.00	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.49	31650	20240117	20.70	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31650	20.70	20240117	0.10	N	029530	5000	504 억	1168176	N	N	32	N	N
64	20241120	100404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38350	-50	5	-0.13	71965450	1877	23.58	38400	38600	38100	49900	26900	38400	38340.68	11.59	-400	39633	39016	38483	37866	37333	38750	37600	504	11500	5000	28410	50	1	10080029	3866	7.03	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.15	31650	20240117	21.17	45200	-15.15	20240216	31650	21.17	20240117	45200	-15.15	20240216	31650	21.17	20240117	0.10	N	029530	5000	504 억	1168176	N	N	32	N	N
65	20241120	090404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38400	0	3	0.00	7718400	201	2.52	38400	38400	38400	49900	26900	38400	38400.00	11.59	-63	39633	39016	38483	37866	37333	38750	37600	504	11500	5000	28410	50	1	10080029	3871	7.04	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.04	31650	20240117	21.33	45200	-15.04	20240216	31650	21.33	20240117	45200	-15.04	20240216	31650	21.33	20240117	0.10	N	029530	5000	504 억	1168176	N	N	32	N	N
66	20241119	160347	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38400	-350	5	-0.90	305103950	7957	235.83	38750	39100	37950	50300	27150	38750	38344.08	11.61	-4252	40216	39482	39066	38332	37916	39275	38125	504	11550	5000	28670	50	1	10080029	3871	7.04	0.37	12	0.08	5455.00	103259.00	45200	20240216	-15.04	31650	20240117	21.33	45200	-15.04	20240216	31650	21.33	20240117	45200	-15.04	20240216	31650	21.33	20240117	0.11	N	029530	5000	504 억	1169877	N	N	32	N	N
67	20241119	150351	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38150	-600	5	-1.55	296691050	7737	229.31	38750	39100	37950	50300	27150	38750	38347.04	11.61	-4188	40216	39482	39066	38332	37916	39275	38125	504	11550	5000	28670	50	1	10080029	3846	6.99	0.37	12	0.08	5455.00	103259.00	45200	20240216	-15.60	31650	20240117	20.54	45200	-15.60	20240216	31650	20.54	20240117	45200	-15.60	20240216	31650	20.54	20240117	0.11	N	029530	5000	504 억	1169877	N	N	9	N	N
68	20241119	140349	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38300	-450	5	-1.16	193536000	5032	149.14	38750	39100	38200	50300	27150	38750	38461.05	11.61	-3151	40216	39482	39066	38332	37916	39275	38125	504	11550	5000	28670	50	1	10080029	3861	7.02	0.37	12	0.05	5455.00	103259.00	45200	20240216	-15.27	31650	20240117	21.01	45200	-15.27	20240216	31650	21.01	20240117	45200	-15.27	20240216	31650	21.01	20240117	0.11	N	029530	5000	504 억	1169877	N	N	9	N	N
69	20241119	130351	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38250	-500	5	-1.29	152083350	3949	117.04	38750	39100	38250	50300	27150	38750	38511.86	11.61	-2390	40216	39482	39066	38332	37916	39275	38125	504	11550	5000	28670	50	1	10080029	3856	7.01	0.37	12	0.04	5455.00	103259.00	45200	20240216	-15.38	31650	20240117	20.85	45200	-15.38	20240216	31650	20.85	20240117	45200	-15.38	20240216	31650	20.85	20240117	0.11	N	029530	5000	504 억	1169877	N	N	9	N	N
70	20241119	120347	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38300	-450	5	-1.16	99756450	2582	76.53	38750	39100	38300	50300	27150	38750	38635.34	11.61	-1896	40216	39482	39066	38332	37916	39275	38125	504	11550	5000	28670	50	1	10080029	3861	7.02	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.27	31650	20240117	21.01	45200	-15.27	20240216	31650	21.01	20240117	45200	-15.27	20240216	31650	21.01	20240117	0.11	N	029530	5000	504 억	1169877	N	N	9	N	N
71	20241119	110351	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38650	-100	5	-0.26	50675450	1307	38.74	38750	39100	38550	50300	27150	38750	38772.34	11.61	-716	40216	39482	39066	38332	37916	39275	38125	504	11550	5000	28670	50	1	10080029	3896	7.09	0.37	12	0.01	5455.00	103259.00	45200	20240216	-14.49	31650	20240117	22.12	45200	-14.49	20240216	31650	22.12	20240117	45200	-14.49	20240216	31650	22.12	20240117	0.11	N	029530	5000	504 억	1169877	N	N	9	N	N
72	20241119	100359	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38750	0	3	0.00	29480500	759	22.50	38750	39100	38550	50300	27150	38750	38841.24	11.61	-475	40216	39482	39066	38332	37916	39275	38125	504	11550	5000	28670	50	1	10080029	3906	7.10	0.38	12	0.01	5455.00	103259.00	45200	20240216	-14.27	31650	20240117	22.43	45200	-14.27	20240216	31650	22.43	20240117	45200	-14.27	20240216	31650	22.43	20240117	0.11	N	029530	5000	504 억	1169877	N	N	9	N	N
73	20241119	090358	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38600	-150	5	-0.39	7126650	184	5.45	38750	38800	38600	50300	27150	38750	38731.79	11.61	-40	40216	39482	39066	38332	37916	39275	38125	504	11550	5000	28670	50	1	10080029	3891	7.08	0.37	12	0.00	5455.00	103259.00	45200	20240216	-14.60	31650	20240117	21.96	45200	-14.60	20240216	31650	21.96	20240117	45200	-14.60	20240216	31650	21.96	20240117	0.11	N	029530	5000	504 억	1169877	N	N	9	N	N
74	20241118	160348	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38750	-150	5	-0.39	132283450	3373	67.65	39000	39800	38650	50500	27250	38900	39218.34	11.61	-914	40233	39566	39083	38416	37933	39325	38175	504	11600	5000	28780	50	1	10080029	3906	7.10	0.38	12	0.03	5455.00	103259.00	45200	20240216	-14.27	31650	20240117	22.43	45200	-14.27	20240216	31650	22.43	20240117	45200	-14.27	20240216	31650	22.43	20240117	0.10	N	029530	5000	504 억	1170294	N	N	9	N	N
75	20241118	150351	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38750	-150	5	-0.39	125808250	3206	64.30	39000	39800	38650	50500	27250	38900	39241.50	11.61	-820	40233	39566	39083	38416	37933	39325	38175	504	11600	5000	28780	50	1	10080029	3906	7.10	0.38	12	0.03	5455.00	103259.00	45200	20240216	-14.27	31650	20240117	22.43	45200	-14.27	20240216	31650	22.43	20240117	45200	-14.27	20240216	31650	22.43	20240117	0.10	N	029530	5000	504 억	1170294	N	N	4	N	N
76	20241118	140351	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39050	150	2	0.39	103205850	2624	52.63	39000	39800	39000	50500	27250	38900	39331.50	11.61	-771	40233	39566	39083	38416	37933	39325	38175	504	11600	5000	28780	50	1	10080029	3936	7.16	0.38	12	0.03	5455.00	103259.00	45200	20240216	-13.61	31650	20240117	23.38	45200	-13.61	20240216	31650	23.38	20240117	45200	-13.61	20240216	31650	23.38	20240117	0.10	N	029530	5000	504 억	1170294	N	N	4	N	N
77	20241118	130350	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39050	150	2	0.39	96954050	2464	49.42	39000	39800	39000	50500	27250	38900	39348.23	11.61	-643	40233	39566	39083	38416	37933	39325	38175	504	11600	5000	28780	50	1	10080029	3936	7.16	0.38	12	0.02	5455.00	103259.00	45200	20240216	-13.61	31650	20240117	23.38	45200	-13.61	20240216	31650	23.38	20240117	45200	-13.61	20240216	31650	23.38	20240117	0.10	N	029530	5000	504 억	1170294	N	N	4	N	N
78	20241118	120352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39100	200	2	0.51	87533500	2223	44.58	39000	39800	39000	50500	27250	38900	39376.29	11.61	-493	40233	39566	39083	38416	37933	39325	38175	504	11600	5000	28780	50	1	10080029	3941	7.17	0.38	12	0.02	5455.00	103259.00	45200	20240216	-13.50	31650	20240117	23.54	45200	-13.50	20240216	31650	23.54	20240117	45200	-13.50	20240216	31650	23.54	20240117	0.10	N	029530	5000	504 억	1170294	N	N	4	N	N
79	20241118	110351	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39250	350	2	0.90	74200800	1883	37.77	39000	39800	39000	50500	27250	38900	39405.63	11.61	-264	40233	39566	39083	38416	37933	39325	38175	504	11600	5000	28780	50	1	10080029	3956	7.20	0.38	12	0.02	5455.00	103259.00	45200	20240216	-13.16	31650	20240117	24.01	45200	-13.16	20240216	31650	24.01	20240117	45200	-13.16	20240216	31650	24.01	20240117	0.10	N	029530	5000	504 억	1170294	N	N	4	N	N
80	20241118	100350	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39350	450	2	1.16	62935950	1597	32.03	39000	39800	39000	50500	27250	38900	39408.86	11.61	-52	40233	39566	39083	38416	37933	39325	38175	504	11600	5000	28780	50	1	10080029	3966	7.21	0.38	12	0.02	5455.00	103259.00	45200	20240216	-12.94	31650	20240117	24.33	45200	-12.94	20240216	31650	24.33	20240117	45200	-12.94	20240216	31650	24.33	20240117	0.10	N	029530	5000	504 억	1170294	N	N	4	N	N
81	20241118	090346	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39000	100	2	0.26	395600	10	0.20	39000	39800	39000	50500	27250	38900	39560.00	11.61	-1	40233	39566	39083	38416	37933	39325	38175	504	11600	5000	28780	50	1	10080029	3931	7.15	0.38	12	0.00	5455.00	103259.00	45200	20240216	-13.72	31650	20240117	23.22	45200	-13.72	20240216	31650	23.22	20240117	45200	-13.72	20240216	31650	23.22	20240117	0.10	N	029530	5000	504 억	1170294	N	N	4	N	N
82	20241115	160358	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38900	-150	5	-0.38	194138400	4986	18.72	39050	39750	38600	50700	27350	39050	38936.70	11.61	-260	40116	39582	39116	38582	38116	39550	38550	504	11650	5000	28890	50	1	10080029	3921	7.13	0.38	12	0.05	5455.00	103259.00	45200	20240216	-13.94	31650	20240117	22.91	45200	-13.94	20240216	31650	22.91	20240117	45200	-13.94	20240216	31650	22.91	20240117	0.12	N	029530	5000	504 억	1170255	N	N	4	N	N
83	20241115	150407	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39000	-50	5	-0.13	185300650	4759	17.87	39050	39750	38600	50700	27350	39050	38936.89	11.61	-137	40116	39582	39116	38582	38116	39550	38550	504	11650	5000	28890	50	1	10080029	3931	7.15	0.38	12	0.05	5455.00	103259.00	45200	20240216	-13.72	31650	20240117	23.22	45200	-13.72	20240216	31650	23.22	20240117	45200	-13.72	20240216	31650	23.22	20240117	0.12	N	029530	5000	504 억	1170255	N	N	9	N	N
84	20241115	140403	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38850	-200	5	-0.51	110296150	2836	10.65	39050	39750	38600	50700	27350	39050	38891.45	11.61	-278	40116	39582	39116	38582	38116	39550	38550	504	11650	5000	28890	50	1	10080029	3916	7.12	0.38	12	0.03	5455.00	103259.00	45200	20240216	-14.05	31650	20240117	22.75	45200	-14.05	20240216	31650	22.75	20240117	45200	-14.05	20240216	31650	22.75	20240117	0.12	N	029530	5000	504 억	1170255	N	N	9	N	N
85	20241115	130404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38900	-150	5	-0.38	99822650	2566	9.64	39050	39750	38600	50700	27350	39050	38902.05	11.61	-225	40116	39582	39116	38582	38116	39550	38550	504	11650	5000	28890	50	1	10080029	3921	7.13	0.38	12	0.03	5455.00	103259.00	45200	20240216	-13.94	31650	20240117	22.91	45200	-13.94	20240216	31650	22.91	20240117	45200	-13.94	20240216	31650	22.91	20240117	0.12	N	029530	5000	504 억	1170255	N	N	9	N	N
86	20241115	120404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38700	-350	5	-0.90	82079250	2110	7.92	39050	39750	38600	50700	27350	39050	38900.12	11.61	-218	40116	39582	39116	38582	38116	39550	38550	504	11650	5000	28890	50	1	10080029	3901	7.09	0.37	12	0.02	5455.00	103259.00	45200	20240216	-14.38	31650	20240117	22.27	45200	-14.38	20240216	31650	22.27	20240117	45200	-14.38	20240216	31650	22.27	20240117	0.12	N	029530	5000	504 억	1170255	N	N	9	N	N
87	20241115	110357	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38800	-250	5	-0.64	65000950	1670	6.27	39050	39750	38600	50700	27350	39050	38922.72	11.61	-212	40116	39582	39116	38582	38116	39550	38550	504	11650	5000	28890	50	1	10080029	3911	7.11	0.38	12	0.02	5455.00	103259.00	45200	20240216	-14.16	31650	20240117	22.59	45200	-14.16	20240216	31650	22.59	20240117	45200	-14.16	20240216	31650	22.59	20240117	0.12	N	029530	5000	504 억	1170255	N	N	9	N	N
88	20241115	100358	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38800	-250	5	-0.64	52003300	1334	5.01	39050	39750	38750	50700	27350	39050	38982.98	11.61	-201	40116	39582	39116	38582	38116	39550	38550	504	11650	5000	28890	50	1	10080029	3911	7.11	0.38	12	0.01	5455.00	103259.00	45200	20240216	-14.16	31650	20240117	22.59	45200	-14.16	20240216	31650	22.59	20240117	45200	-14.16	20240216	31650	22.59	20240117	0.12	N	029530	5000	504 억	1170255	N	N	9	N	N
89	20241115	090411	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39050	0	3	0.00	1250100	32	0.12	39050	39100	39050	50700	27350	39050	39065.62	11.61	24	40116	39582	39116	38582	38116	39550	38550	504	11650	5000	28890	50	1	10080029	3936	7.16	0.38	12	0.00	5455.00	103259.00	45200	20240216	-13.61	31650	20240117	23.38	45200	-13.61	20240216	31650	23.38	20240117	45200	-13.61	20240216	31650	23.38	20240117	0.12	N	029530	5000	504 억	1170255	N	N	9	N	N
90	20241114	160354	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39150	100	2	0.26	850607300	21811	218.07	39050	39650	38650	50700	27350	39050	38999.01	11.57	-444	40283	39666	39083	38466	37883	39375	38175	504	11650	5000	28890	50	1	10080029	3946	7.18	0.38	12	0.22	5455.00	103259.00	45200	20240216	-13.38	31650	20240117	23.70	45200	-13.38	20240216	31650	23.70	20240117	45200	-13.38	20240216	31650	23.70	20240117	0.12	N	029530	5000	504 억	1166242	N	N	25	N	N
91	20241114	150355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39150	100	2	0.26	815230450	20906	209.02	39050	39300	38650	50700	27350	39050	38995.05	11.57	-338	40283	39666	39083	38466	37883	39375	38175	504	11650	5000	28890	50	1	10080029	3946	7.18	0.38	12	0.21	5455.00	103259.00	45200	20240216	-13.38	31650	20240117	23.70	45200	-13.38	20240216	31650	23.70	20240117	45200	-13.38	20240216	31650	23.70	20240117	0.12	N	029530	5000	504 억	1166242	N	N	25	N	N
92	20241114	140352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39000	-50	5	-0.13	165838250	4255	42.54	39050	39300	38650	50700	27350	39050	38974.91	11.57	-659	40283	39666	39083	38466	37883	39375	38175	504	11650	5000	28890	50	1	10080029	3931	7.15	0.38	12	0.04	5455.00	103259.00	45200	20240216	-13.72	31650	20240117	23.22	45200	-13.72	20240216	31650	23.22	20240117	45200	-13.72	20240216	31650	23.22	20240117	0.12	N	029530	5000	504 억	1166242	N	N	25	N	N
93	20241114	130353	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39000	-50	5	-0.13	148758900	3817	38.16	39050	39300	38650	50700	27350	39050	38972.73	11.57	-420	40283	39666	39083	38466	37883	39375	38175	504	11650	5000	28890	50	1	10080029	3931	7.15	0.38	12	0.04	5455.00	103259.00	45200	20240216	-13.72	31650	20240117	23.22	45200	-13.72	20240216	31650	23.22	20240117	45200	-13.72	20240216	31650	23.22	20240117	0.12	N	029530	5000	504 억	1166242	N	N	25	N	N
94	20241114	120352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38700	-350	5	-0.90	73009450	1871	18.71	39050	39300	38700	50700	27350	39050	39021.62	11.57	-980	40283	39666	39083	38466	37883	39375	38175	504	11650	5000	28890	50	1	10080029	3901	7.09	0.37	12	0.02	5455.00	103259.00	45200	20240216	-14.38	31650	20240117	22.27	45200	-14.38	20240216	31650	22.27	20240117	45200	-14.38	20240216	31650	22.27	20240117	0.12	N	029530	5000	504 억	1166242	N	N	25	N	N
95	20241114	110355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39050	0	3	0.00	29778550	762	7.62	39050	39300	38750	50700	27350	39050	39079.46	11.57	-350	40283	39666	39083	38466	37883	39375	38175	504	11650	5000	28890	50	1	10080029	3936	7.16	0.38	12	0.01	5455.00	103259.00	45200	20240216	-13.61	31650	20240117	23.38	45200	-13.61	20240216	31650	23.38	20240117	45200	-13.61	20240216	31650	23.38	20240117	0.12	N	029530	5000	504 억	1166242	N	N	25	N	N
96	20241114	100408	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39000	-50	5	-0.13	7535500	193	1.93	39050	39050	38750	50700	27350	39050	39044.04	11.57	22	40283	39666	39083	38466	37883	39375	38175	504	11650	5000	28890	50	1	10080029	3931	7.15	0.38	12	0.00	5455.00	103259.00	45200	20240216	-13.72	31650	20240117	23.22	45200	-13.72	20240216	31650	23.22	20240117	45200	-13.72	20240216	31650	23.22	20240117	0.12	N	029530	5000	504 억	1166242	N	N	25	N	N
97	20241114	090350	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39050	0	3	0.00	0	0	0.00	0	0	0	50700	27350	39050	0.00	11.57	0	40283	39666	39083	38466	37883	39375	38175	504	11650	5000	28890	50	1	10080029	3936	7.16	0.38	12	0.00	5455.00	103259.00	45200	20240216	-13.61	31650	20240117	23.38	45200	-13.61	20240216	31650	23.38	20240117	45200	-13.61	20240216	31650	23.38	20240117	0.12	N	029530	5000	504 억	1166242	N	N	25	N	N
98	20241112	160343	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39650	-1200	5	-2.94	498267300	12452	290.87	40900	41150	39550	53100	28600	40850	40015.04	11.57	-2326	41683	41266	40983	40566	40283	41125	40425	504	12250	5000	30220	50	1	10080029	3997	7.27	0.38	12	0.12	5455.00	103259.00	45200	20240216	-12.28	31650	20240117	25.28	45200	-12.28	20240216	31650	25.28	20240117	45200	-12.28	20240216	31650	25.28	20240117	0.12	N	029530	5000	504 억	1166264	N	N	1	N	N
99	20241112	150346	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39800	-1050	5	-2.57	446720650	11159	260.66	40900	41150	39550	53100	28600	40850	40032.32	11.57	-1855	41683	41266	40983	40566	40283	41125	40425	504	12250	5000	30220	50	1	10080029	4012	7.30	0.39	12	0.11	5455.00	103259.00	45200	20240216	-11.95	31650	20240117	25.75	45200	-11.95	20240216	31650	25.75	20240117	45200	-11.95	20240216	31650	25.75	20240117	0.12	N	029530	5000	504 억	1166264	N	N	1	N	N
100	20241112	140351	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39750	-1100	5	-2.69	359850700	8974	209.62	40900	41150	39550	53100	28600	40850	40099.25	11.57	-682	41683	41266	40983	40566	40283	41125	40425	504	12250	5000	30220	50	1	10080029	4007	7.29	0.38	12	0.09	5455.00	103259.00	45200	20240216	-12.06	31650	20240117	25.59	45200	-12.06	20240216	31650	25.59	20240117	45200	-12.06	20240216	31650	25.59	20240117	0.12	N	029530	5000	504 억	1166264	N	N	1	N	N
101	20241112	130345	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39600	-1250	5	-3.06	264339200	6573	153.54	40900	41150	39550	53100	28600	40850	40215.91	11.57	-465	41683	41266	40983	40566	40283	41125	40425	504	12250	5000	30220	50	1	10080029	3992	7.26	0.38	12	0.07	5455.00	103259.00	45200	20240216	-12.39	31650	20240117	25.12	45200	-12.39	20240216	31650	25.12	20240117	45200	-12.39	20240216	31650	25.12	20240117	0.12	N	029530	5000	504 억	1166264	N	N	1	N	N
102	20241112	120346	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40050	-800	5	-1.96	199703650	4952	115.67	40900	41150	40000	53100	28600	40850	40327.88	11.57	329	41683	41266	40983	40566	40283	41125	40425	504	12250	5000	30220	50	1	10080029	4037	7.34	0.39	12	0.05	5455.00	103259.00	45200	20240216	-11.39	31650	20240117	26.54	45200	-11.39	20240216	31650	26.54	20240117	45200	-11.39	20240216	31650	26.54	20240117	0.12	N	029530	5000	504 억	1166264	N	N	1	N	N
103	20241112	110345	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40350	-500	5	-1.22	169765650	4207	98.27	40900	41150	40050	53100	28600	40850	40353.14	11.57	821	41683	41266	40983	40566	40283	41125	40425	504	12250	5000	30220	50	1	10080029	4067	7.40	0.39	12	0.04	5455.00	103259.00	45200	20240216	-10.73	31650	20240117	27.49	45200	-10.73	20240216	31650	27.49	20240117	45200	-10.73	20240216	31650	27.49	20240117	0.12	N	029530	5000	504 억	1166264	N	N	1	N	N
104	20241112	100345	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40300	-550	5	-1.35	135616100	3359	78.46	40900	41150	40050	53100	28600	40850	40373.95	11.57	653	41683	41266	40983	40566	40283	41125	40425	504	12250	5000	30220	50	1	10080029	4062	7.39	0.39	12	0.03	5455.00	103259.00	45200	20240216	-10.84	31650	20240117	27.33	45200	-10.84	20240216	31650	27.33	20240117	45200	-10.84	20240216	31650	27.33	20240117	0.12	N	029530	5000	504 억	1166264	N	N	1	N	N
105	20241112	090344	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41150	300	2	0.73	286350	7	0.16	40900	41150	40700	53100	28600	40850	40907.14	11.57	1	41683	41266	40983	40566	40283	41125	40425	504	12250	5000	30220	50	1	10080029	4148	7.54	0.40	12	0.00	5455.00	103259.00	45200	20240216	-8.96	31650	20240117	30.02	45200	-8.96	20240216	31650	30.02	20240117	45200	-8.96	20240216	31650	30.02	20240117	0.12	N	029530	5000	504 억	1166264	N	N	1	N	N
106	20241111	160342	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40850	-400	5	-0.97	175554250	4281	105.03	41250	41400	40700	53600	28900	41250	41007.77	11.58	211	42283	41766	41183	40666	40083	42025	40925	504	12350	5000	30520	50	1	10080029	4118	7.49	0.40	12	0.04	5455.00	103259.00	45200	20240216	-9.62	31650	20240117	29.07	45200	-9.62	20240216	31650	29.07	20240117	45200	-9.62	20240216	31650	29.07	20240117	0.12	N	029530	5000	504 억	1166922	N	N	1	N	N
107	20241111	150353	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40900	-350	5	-0.85	160846650	3921	96.20	41250	41400	40700	53600	28900	41250	41021.84	11.58	59	42283	41766	41183	40666	40083	42025	40925	504	12350	5000	30520	50	1	10080029	4123	7.50	0.40	12	0.04	5455.00	103259.00	45200	20240216	-9.51	31650	20240117	29.23	45200	-9.51	20240216	31650	29.23	20240117	45200	-9.51	20240216	31650	29.23	20240117	0.12	N	029530	5000	504 억	1166922	N	N	4	N	N
108	20241111	140346	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40800	-450	5	-1.09	151254050	3687	90.46	41250	41400	40700	53600	28900	41250	41023.61	11.58	109	42283	41766	41183	40666	40083	42025	40925	504	12350	5000	30520	50	1	10080029	4113	7.48	0.40	12	0.04	5455.00	103259.00	45200	20240216	-9.73	31650	20240117	28.91	45200	-9.73	20240216	31650	28.91	20240117	45200	-9.73	20240216	31650	28.91	20240117	0.12	N	029530	5000	504 억	1166922	N	N	4	N	N
109	20241111	130345	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41000	-250	5	-0.61	103107600	2508	61.53	41250	41400	40900	53600	28900	41250	41111.48	11.58	239	42283	41766	41183	40666	40083	42025	40925	504	12350	5000	30520	50	1	10080029	4133	7.52	0.40	12	0.02	5455.00	103259.00	45200	20240216	-9.29	31650	20240117	29.54	45200	-9.29	20240216	31650	29.54	20240117	45200	-9.29	20240216	31650	29.54	20240117	0.12	N	029530	5000	504 억	1166922	N	N	4	N	N
110	20241111	120344	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41050	-200	5	-0.48	98721250	2401	58.91	41250	41400	40900	53600	28900	41250	41116.72	11.58	288	42283	41766	41183	40666	40083	42025	40925	504	12350	5000	30520	50	1	10080029	4138	7.53	0.40	12	0.02	5455.00	103259.00	45200	20240216	-9.18	31650	20240117	29.70	45200	-9.18	20240216	31650	29.70	20240117	45200	-9.18	20240216	31650	29.70	20240117	0.12	N	029530	5000	504 억	1166922	N	N	4	N	N
111	20241111	110344	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41200	-50	5	-0.12	90785150	2208	54.17	41250	41400	40900	53600	28900	41250	41116.46	11.58	421	42283	41766	41183	40666	40083	42025	40925	504	12350	5000	30520	50	1	10080029	4153	7.55	0.40	12	0.02	5455.00	103259.00	45200	20240216	-8.85	31650	20240117	30.17	45200	-8.85	20240216	31650	30.17	20240117	45200	-8.85	20240216	31650	30.17	20240117	0.12	N	029530	5000	504 억	1166922	N	N	4	N	N
112	20241111	100342	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41150	-100	5	-0.24	61786950	1501	36.83	41250	41400	40950	53600	28900	41250	41163.86	11.58	294	42283	41766	41183	40666	40083	42025	40925	504	12350	5000	30520	50	1	10080029	4148	7.54	0.40	12	0.01	5455.00	103259.00	45200	20240216	-8.96	31650	20240117	30.02	45200	-8.96	20240216	31650	30.02	20240117	45200	-8.96	20240216	31650	30.02	20240117	0.12	N	029530	5000	504 억	1166922	N	N	4	N	N
113	20241111	090342	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41250	0	3	0.00	990000	24	0.59	41250	41250	41250	53600	28900	41250	41250.00	11.58	-4	42283	41766	41183	40666	40083	42025	40925	504	12350	5000	30520	50	1	10080029	4158	7.56	0.40	12	0.00	5455.00	103259.00	45200	20240216	-8.74	31650	20240117	30.33	45200	-8.74	20240216	31650	30.33	20240117	45200	-8.74	20240216	31650	30.33	20240117	0.12	N	029530	5000	504 억	1166922	N	N	4	N	N
114	20241108	160340	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41250	250	2	0.61	167860450	4076	106.87	40700	41700	40600	53300	28700	41000	41182.64	11.59	-1449	42066	41532	41266	40732	40466	41400	40600	504	12300	5000	30340	50	1	10080029	4158	7.56	0.40	12	0.04	5455.00	103259.00	45200	20240216	-8.74	31650	20240117	30.33	45200	-8.74	20240216	31650	30.33	20240117	45200	-8.74	20240216	31650	30.33	20240117	0.12	N	029530	5000	504 억	1168599	N	N	4	N	N
115	20241108	150346	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41000	0	3	0.00	158736000	3854	101.05	40700	41700	40600	53300	28700	41000	41187.34	11.59	-1298	42066	41532	41266	40732	40466	41400	40600	504	12300	5000	30340	50	1	10080029	4133	7.52	0.40	12	0.04	5455.00	103259.00	45200	20240216	-9.29	31650	20240117	29.54	45200	-9.29	20240216	31650	29.54	20240117	45200	-9.29	20240216	31650	29.54	20240117	0.12	N	029530	5000	504 억	1168599	N	N	3	N	N
116	20241108	140343	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41300	300	2	0.73	129389450	3142	82.38	40700	41700	40600	53300	28700	41000	41180.60	11.59	-990	42066	41532	41266	40732	40466	41400	40600	504	12300	5000	30340	50	1	10080029	4163	7.57	0.40	12	0.03	5455.00	103259.00	45200	20240216	-8.63	31650	20240117	30.49	45200	-8.63	20240216	31650	30.49	20240117	45200	-8.63	20240216	31650	30.49	20240117	0.12	N	029530	5000	504 억	1168599	N	N	3	N	N
117	20241108	130343	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41200	200	2	0.49	96295300	2339	61.33	40700	41700	40600	53300	28700	41000	41169.43	11.59	-594	42066	41532	41266	40732	40466	41400	40600	504	12300	5000	30340	50	1	10080029	4153	7.55	0.40	12	0.02	5455.00	103259.00	45200	20240216	-8.85	31650	20240117	30.17	45200	-8.85	20240216	31650	30.17	20240117	45200	-8.85	20240216	31650	30.17	20240117	0.12	N	029530	5000	504 억	1168599	N	N	3	N	N
118	20241108	120344	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41350	350	2	0.85	74580900	1815	47.59	40700	41350	40600	53300	28700	41000	41091.40	11.59	-455	42066	41532	41266	40732	40466	41400	40600	504	12300	5000	30340	50	1	10080029	4168	7.58	0.40	12	0.02	5455.00	103259.00	45200	20240216	-8.52	31650	20240117	30.65	45200	-8.52	20240216	31650	30.65	20240117	45200	-8.52	20240216	31650	30.65	20240117	0.12	N	029530	5000	504 억	1168599	N	N	3	N	N
119	20241108	110345	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41050	50	2	0.12	55307600	1347	35.32	40700	41250	40600	53300	28700	41000	41059.84	11.59	-379	42066	41532	41266	40732	40466	41400	40600	504	12300	5000	30340	50	1	10080029	4138	7.53	0.40	12	0.01	5455.00	103259.00	45200	20240216	-9.18	31650	20240117	29.70	45200	-9.18	20240216	31650	29.70	20240117	45200	-9.18	20240216	31650	29.70	20240117	0.12	N	029530	5000	504 억	1168599	N	N	3	N	N
120	20241108	100346	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41250	250	2	0.61	28728400	701	18.38	40700	41250	40600	53300	28700	41000	40982.03	11.59	-319	42066	41532	41266	40732	40466	41400	40600	504	12300	5000	30340	50	1	10080029	4158	7.56	0.40	12	0.01	5455.00	103259.00	45200	20240216	-8.74	31650	20240117	30.33	45200	-8.74	20240216	31650	30.33	20240117	45200	-8.74	20240216	31650	30.33	20240117	0.12	N	029530	5000	504 억	1168599	N	N	3	N	N
121	20241108	090340	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40700	-300	5	-0.73	895950	22	0.58	40700	40850	40600	53300	28700	41000	40725.00	11.59	6	42066	41532	41266	40732	40466	41400	40600	504	12300	5000	30340	50	1	10080029	4103	7.46	0.39	12	0.00	5455.00	103259.00	45200	20240216	-9.96	31650	20240117	28.59	45200	-9.96	20240216	31650	28.59	20240117	45200	-9.96	20240216	31650	28.59	20240117	0.12	N	029530	5000	504 억	1168599	N	N	3	N	N
122	20241107	160340	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41000	-750	5	-1.80	157271500	3804	140.21	41800	41800	41000	54200	29250	41750	41343.72	11.61	-1737	42216	41982	41516	41282	40816	42100	41400	504	12450	5000	30890	50	1	10080029	4133	7.52	0.40	12	0.04	5455.00	103259.00	45200	20240216	-9.29	31650	20240117	29.54	45200	-9.29	20240216	31650	29.54	20240117	45200	-9.29	20240216	31650	29.54	20240117	0.12	N	029530	5000	504 억	1170304	N	N	3	N	N
123	20241107	150341	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41100	-650	5	-1.56	145932500	3528	130.04	41800	41800	41000	54200	29250	41750	41364.09	11.61	-1657	42216	41982	41516	41282	40816	42100	41400	504	12450	5000	30890	50	1	10080029	4143	7.53	0.40	12	0.03	5455.00	103259.00	45200	20240216	-9.07	31650	20240117	29.86	45200	-9.07	20240216	31650	29.86	20240117	45200	-9.07	20240216	31650	29.86	20240117	0.12	N	029530	5000	504 억	1170304	N	N	6	N	N
124	20241107	140344	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41300	-450	5	-1.08	99956250	2413	88.94	41800	41800	41250	54200	29250	41750	41424.06	11.61	-1131	42216	41982	41516	41282	40816	42100	41400	504	12450	5000	30890	50	1	10080029	4163	7.57	0.40	12	0.02	5455.00	103259.00	45200	20240216	-8.63	31650	20240117	30.49	45200	-8.63	20240216	31650	30.49	20240117	45200	-8.63	20240216	31650	30.49	20240117	0.12	N	029530	5000	504 억	1170304	N	N	6	N	N
125	20241107	130345	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41350	-400	5	-0.96	83426050	2013	74.20	41800	41800	41250	54200	29250	41750	41443.64	11.61	-753	42216	41982	41516	41282	40816	42100	41400	504	12450	5000	30890	50	1	10080029	4168	7.58	0.40	12	0.02	5455.00	103259.00	45200	20240216	-8.52	31650	20240117	30.65	45200	-8.52	20240216	31650	30.65	20240117	45200	-8.52	20240216	31650	30.65	20240117	0.12	N	029530	5000	504 억	1170304	N	N	6	N	N
126	20241107	120343	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41400	-350	5	-0.84	72824550	1757	64.76	41800	41800	41250	54200	29250	41750	41448.24	11.61	-633	42216	41982	41516	41282	40816	42100	41400	504	12450	5000	30890	50	1	10080029	4173	7.59	0.40	12	0.02	5455.00	103259.00	45200	20240216	-8.41	31650	20240117	30.81	45200	-8.41	20240216	31650	30.81	20240117	45200	-8.41	20240216	31650	30.81	20240117	0.12	N	029530	5000	504 억	1170304	N	N	6	N	N
127	20241107	110342	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41750	0	3	0.00	42401250	1024	37.74	41800	41800	41250	54200	29250	41750	41407.47	11.61	-220	42216	41982	41516	41282	40816	42100	41400	504	12450	5000	30890	50	1	10080029	4208	7.65	0.40	12	0.01	5455.00	103259.00	45200	20240216	-7.63	31650	20240117	31.91	45200	-7.63	20240216	31650	31.91	20240117	45200	-7.63	20240216	31650	31.91	20240117	0.12	N	029530	5000	504 억	1170304	N	N	6	N	N
128	20241107	100341	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41250	-500	5	-1.20	24202050	585	21.56	41800	41800	41250	54200	29250	41750	41371.03	11.61	-132	42216	41982	41516	41282	40816	42100	41400	504	12450	5000	30890	50	1	10080029	4158	7.56	0.40	12	0.01	5455.00	103259.00	45200	20240216	-8.74	31650	20240117	30.33	45200	-8.74	20240216	31650	30.33	20240117	45200	-8.74	20240216	31650	30.33	20240117	0.12	N	029530	5000	504 억	1170304	N	N	6	N	N
129	20241107	090342	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41350	-400	5	-0.96	3820550	92	3.39	41800	41800	41350	54200	29250	41750	41527.72	11.61	-16	42216	41982	41516	41282	40816	42100	41400	504	12450	5000	30890	50	1	10080029	4168	7.58	0.40	12	0.00	5455.00	103259.00	45200	20240216	-8.52	31650	20240117	30.65	45200	-8.52	20240216	31650	30.65	20240117	45200	-8.52	20240216	31650	30.65	20240117	0.12	N	029530	5000	504 억	1170304	N	N	6	N	N
130	20241106	160344	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41750	50	2	0.12	111827400	2703	92.60	41700	41750	41050	54200	29200	41700	41371.45	11.62	-842	42666	42182	41716	41232	40766	41950	41000	504	12500	5000	30850	50	1	10080029	4208	7.65	0.40	12	0.03	5455.00	103259.00	45200	20240216	-7.63	31650	20240117	31.91	45200	-7.63	20240216	31650	31.91	20240117	45200	-7.63	20240216	31650	31.91	20240117	0.11	N	029530	5000	504 억	1170908	N	N	6	N	N
131	20241106	150353	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41550	-150	5	-0.36	96163700	2326	79.68	41700	41700	41050	54200	29200	41700	41342.95	11.62	-710	42666	42182	41716	41232	40766	41950	41000	504	12500	5000	30850	50	1	10080029	4188	7.62	0.40	12	0.02	5455.00	103259.00	45200	20240216	-8.08	31650	20240117	31.28	45200	-8.08	20240216	31650	31.28	20240117	45200	-8.08	20240216	31650	31.28	20240117	0.11	N	029530	5000	504 억	1170908	N	N	9	N	N
132	20241106	140352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41550	-150	5	-0.36	86769700	2100	71.94	41700	41700	41050	54200	29200	41700	41318.90	11.62	-625	42666	42182	41716	41232	40766	41950	41000	504	12500	5000	30850	50	1	10080029	4188	7.62	0.40	12	0.02	5455.00	103259.00	45200	20240216	-8.08	31650	20240117	31.28	45200	-8.08	20240216	31650	31.28	20240117	45200	-8.08	20240216	31650	31.28	20240117	0.11	N	029530	5000	504 억	1170908	N	N	9	N	N
133	20241106	130351	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41400	-300	5	-0.72	82376700	1994	68.31	41700	41700	41050	54200	29200	41700	41312.29	11.62	-532	42666	42182	41716	41232	40766	41950	41000	504	12500	5000	30850	50	1	10080029	4173	7.59	0.40	12	0.02	5455.00	103259.00	45200	20240216	-8.41	31650	20240117	30.81	45200	-8.41	20240216	31650	30.81	20240117	45200	-8.41	20240216	31650	30.81	20240117	0.11	N	029530	5000	504 억	1170908	N	N	9	N	N
134	20241106	120342	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41300	-400	5	-0.96	54763550	1326	45.43	41700	41700	41050	54200	29200	41700	41299.81	11.62	-425	42666	42182	41716	41232	40766	41950	41000	504	12500	5000	30850	50	1	10080029	4163	7.57	0.40	12	0.01	5455.00	103259.00	45200	20240216	-8.63	31650	20240117	30.49	45200	-8.63	20240216	31650	30.49	20240117	45200	-8.63	20240216	31650	30.49	20240117	0.11	N	029530	5000	504 억	1170908	N	N	9	N	N
135	20241106	110346	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41250	-450	5	-1.08	39892000	966	33.09	41700	41700	41050	54200	29200	41700	41296.07	11.62	-324	42666	42182	41716	41232	40766	41950	41000	504	12500	5000	30850	50	1	10080029	4158	7.56	0.40	12	0.01	5455.00	103259.00	45200	20240216	-8.74	31650	20240117	30.33	45200	-8.74	20240216	31650	30.33	20240117	45200	-8.74	20240216	31650	30.33	20240117	0.11	N	029530	5000	504 억	1170908	N	N	9	N	N
136	20241106	100346	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41350	-350	5	-0.84	17738650	430	14.73	41700	41700	41050	54200	29200	41700	41252.67	11.62	-117	42666	42182	41716	41232	40766	41950	41000	504	12500	5000	30850	50	1	10080029	4168	7.58	0.40	12	0.00	5455.00	103259.00	45200	20240216	-8.52	31650	20240117	30.65	45200	-8.52	20240216	31650	30.65	20240117	45200	-8.52	20240216	31650	30.65	20240117	0.11	N	029530	5000	504 억	1170908	N	N	9	N	N
137	20241106	090344	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41100	-600	5	-1.44	5916100	144	4.93	41700	41700	41050	54200	29200	41700	41084.03	11.62	-48	42666	42182	41716	41232	40766	41950	41000	504	12500	5000	30850	50	1	10080029	4143	7.53	0.40	12	0.00	5455.00	103259.00	45200	20240216	-9.07	31650	20240117	29.86	45200	-9.07	20240216	31650	29.86	20240117	45200	-9.07	20240216	31650	29.86	20240117	0.11	N	029530	5000	504 억	1170908	N	N	9	N	N
138	20241105	160336	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41700	-50	5	-0.12	120900900	2909	78.37	41750	42200	41250	54200	29250	41750	41560.98	11.63	-889	43016	42382	41466	40832	39916	41925	40375	504	12450	5000	30890	50	1	10080029	4203	7.64	0.40	12	0.03	5455.00	103259.00	45200	20240216	-7.74	31550	20231027	32.17	45200	-7.74	20240216	31650	31.75	20240117	45200	-7.74	20240216	31650	31.75	20240117	0.11	N	029530	5000	504 억	1171820	N	N	9	N	N
139	20241105	150343	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41500	-250	5	-0.60	102392850	2463	66.35	41750	42200	41250	54200	29250	41750	41572.41	11.63	-559	43016	42382	41466	40832	39916	41925	40375	504	12450	5000	30890	50	1	10080029	4183	7.61	0.40	12	0.02	5455.00	103259.00	45200	20240216	-8.19	31550	20231027	31.54	45200	-8.19	20240216	31650	31.12	20240117	45200	-8.19	20240216	31650	31.12	20240117	0.11	N	029530	5000	504 억	1171820	N	N	17	N	N
140	20241105	140340	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41500	-250	5	-0.60	78756050	1893	51.00	41750	42200	41250	54200	29250	41750	41603.83	11.63	-331	43016	42382	41466	40832	39916	41925	40375	504	12450	5000	30890	50	1	10080029	4183	7.61	0.40	12	0.02	5455.00	103259.00	45200	20240216	-8.19	31550	20231027	31.54	45200	-8.19	20240216	31650	31.12	20240117	45200	-8.19	20240216	31650	31.12	20240117	0.11	N	029530	5000	504 억	1171820	N	N	17	N	N
141	20241105	130341	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41600	-150	5	-0.36	67036450	1611	43.40	41750	42200	41250	54200	29250	41750	41611.70	11.63	-116	43016	42382	41466	40832	39916	41925	40375	504	12450	5000	30890	50	1	10080029	4193	7.63	0.40	12	0.02	5455.00	103259.00	45200	20240216	-7.96	31550	20231027	31.85	45200	-7.96	20240216	31650	31.44	20240117	45200	-7.96	20240216	31650	31.44	20240117	0.11	N	029530	5000	504 억	1171820	N	N	17	N	N
142	20241105	120339	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41600	-150	5	-0.36	58175350	1398	37.66	41750	42200	41250	54200	29250	41750	41613.27	11.63	16	43016	42382	41466	40832	39916	41925	40375	504	12450	5000	30890	50	1	10080029	4193	7.63	0.40	12	0.01	5455.00	103259.00	45200	20240216	-7.96	31550	20231027	31.85	45200	-7.96	20240216	31650	31.44	20240117	45200	-7.96	20240216	31650	31.44	20240117	0.11	N	029530	5000	504 억	1171820	N	N	17	N	N
143	20241105	110333	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41550	-200	5	-0.48	45256700	1087	29.28	41750	42200	41250	54200	29250	41750	41634.50	11.63	132	43016	42382	41466	40832	39916	41925	40375	504	12450	5000	30890	50	1	10080029	4188	7.62	0.40	12	0.01	5455.00	103259.00	45200	20240216	-8.08	31550	20231027	31.70	45200	-8.08	20240216	31650	31.28	20240117	45200	-8.08	20240216	31650	31.28	20240117	0.11	N	029530	5000	504 억	1171820	N	N	17	N	N
144	20241105	100339	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41750	0	3	0.00	39342850	945	25.46	41750	42200	41250	54200	29250	41750	41632.65	11.63	243	43016	42382	41466	40832	39916	41925	40375	504	12450	5000	30890	50	1	10080029	4208	7.65	0.40	12	0.01	5455.00	103259.00	45200	20240216	-7.63	31550	20231027	32.33	45200	-7.63	20240216	31650	31.91	20240117	45200	-7.63	20240216	31650	31.91	20240117	0.11	N	029530	5000	504 억	1171820	N	N	17	N	N
145	20241105	090337	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41250	-500	5	-1.20	2438750	59	1.59	41750	41750	41250	54200	29250	41750	41334.75	11.63	44	43016	42382	41466	40832	39916	41925	40375	504	12450	5000	30890	50	1	10080029	4158	7.56	0.40	12	0.00	5455.00	103259.00	45200	20240216	-8.74	31550	20231027	30.74	45200	-8.74	20240216	31650	30.33	20240117	45200	-8.74	20240216	31650	30.33	20240117	0.11	N	029530	5000	504 억	1171820	N	N	17	N	N
146	20241104	160336	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41750	-50	5	-0.12	154716200	3706	132.17	41850	42100	40550	54300	29300	41800	41747.49	11.64	-1423	42600	42200	41450	41050	40300	42400	41250	504	12500	5000	30930	50	1	10080029	4208	7.65	0.40	12	0.04	5455.00	103259.00	45200	20240216	-7.63	31550	20231027	32.33	45200	-7.63	20240216	31650	31.91	20240117	45200	-7.63	20240216	31650	31.91	20240117	0.11	N	029530	5000	504 억	1173110	N	N	17	N	N
147	20241104	150343	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41700	-100	5	-0.24	147050650	3522	125.61	41850	42100	40550	54300	29300	41800	41752.03	11.64	-1324	42600	42200	41450	41050	40300	42400	41250	504	12500	5000	30930	50	1	10080029	4203	7.64	0.40	12	0.03	5455.00	103259.00	45200	20240216	-7.74	31550	20231027	32.17	45200	-7.74	20240216	31650	31.75	20240117	45200	-7.74	20240216	31650	31.75	20240117	0.11	N	029530	5000	504 억	1173110	N	N	0	N	N
148	20241104	140335	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41700	-100	5	-0.24	137210400	3286	117.19	41850	42100	40550	54300	29300	41800	41756.06	11.64	-1218	42600	42200	41450	41050	40300	42400	41250	504	12500	5000	30930	50	1	10080029	4203	7.64	0.40	12	0.03	5455.00	103259.00	45200	20240216	-7.74	31550	20231027	32.17	45200	-7.74	20240216	31650	31.75	20240117	45200	-7.74	20240216	31650	31.75	20240117	0.11	N	029530	5000	504 억	1173110	N	N	0	N	N
149	20241104	130302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41700	-100	5	-0.24	120700900	2890	103.07	41850	42100	40550	54300	29300	41800	41765.02	11.64	-1084	42600	42200	41450	41050	40300	42400	41250	504	12500	5000	30930	50	1	10080029	4203	7.64	0.40	12	0.03	5455.00	103259.00	45200	20240216	-7.74	31550	20231027	32.17	45200	-7.74	20240216	31650	31.75	20240117	45200	-7.74	20240216	31650	31.75	20240117	0.11	N	029530	5000	504 억	1173110	N	N	0	N	N
150	20241104	120330	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41750	-50	5	-0.12	114443300	2740	97.72	41850	42100	40550	54300	29300	41800	41767.63	11.64	-1065	42600	42200	41450	41050	40300	42400	41250	504	12500	5000	30930	50	1	10080029	4208	7.65	0.40	12	0.03	5455.00	103259.00	45200	20240216	-7.63	31550	20231027	32.33	45200	-7.63	20240216	31650	31.91	20240117	45200	-7.63	20240216	31650	31.91	20240117	0.11	N	029530	5000	504 억	1173110	N	N	0	N	N
151	20241104	110329	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41850	50	2	0.12	98158500	2350	83.81	41850	42100	40550	54300	29300	41800	41769.57	11.64	-942	42600	42200	41450	41050	40300	42400	41250	504	12500	5000	30930	50	1	10080029	4218	7.67	0.41	12	0.02	5455.00	103259.00	45200	20240216	-7.41	31550	20231027	32.65	45200	-7.41	20240216	31650	32.23	20240117	45200	-7.41	20240216	31650	32.23	20240117	0.11	N	029530	5000	504 억	1173110	N	N	0	N	N
152	20241104	100327	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41700	-100	5	-0.24	62096500	1486	53.00	41850	42100	40550	54300	29300	41800	41787.69	11.64	-806	42600	42200	41450	41050	40300	42400	41250	504	12500	5000	30930	50	1	10080029	4203	7.64	0.40	12	0.01	5455.00	103259.00	45200	20240216	-7.74	31550	20231027	32.17	45200	-7.74	20240216	31650	31.75	20240117	45200	-7.74	20240216	31650	31.75	20240117	0.11	N	029530	5000	504 억	1173110	N	N	0	N	N
153	20241104	090329	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40600	-1200	5	-2.87	10952950	262	9.34	41850	42100	40550	54300	29300	41800	41805.15	11.64	-105	42600	42200	41450	41050	40300	42400	41250	504	12500	5000	30930	50	1	10080029	4092	7.44	0.39	12	0.00	5455.00	103259.00	45200	20240216	-10.18	31550	20231027	28.68	45200	-10.18	20240216	31650	28.28	20240117	45200	-10.18	20240216	31650	28.28	20240117	0.11	N	029530	5000	504 억	1173110	N	N	0	N	N
154	20241101	160320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41800	700	2	1.70	114215450	2758	36.26	40700	41850	40700	53400	28800	41100	41412.42	11.63	632	42200	41650	41100	40550	40000	41650	40550	504	12300	5000	30410	50	1	10080029	4213	7.66	0.40	12	0.03	5455.00	103259.00	45200	20240216	-7.52	31550	20231027	32.49	45200	-7.52	20240216	31650	32.07	20240117	45200	-7.52	20240216	31650	32.07	20240117	0.11	N	029530	5000	504 억	1172147	N	N	0	N	N
155	20241101	150329	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41600	500	2	1.22	96514050	2333	30.67	40700	41850	40700	53400	28800	41100	41369.07	11.63	689	42200	41650	41100	40550	40000	41650	40550	504	12300	5000	30410	50	1	10080029	4193	7.63	0.40	12	0.02	5455.00	103259.00	45200	20240216	-7.96	31550	20231027	31.85	45200	-7.96	20240216	31650	31.44	20240117	45200	-7.96	20240216	31650	31.44	20240117	0.11	N	029530	5000	504 억	1172147	N	N	0	N	N
156	20241101	140323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41450	350	2	0.85	76084700	1841	24.20	40700	41600	40700	53400	28800	41100	41327.92	11.63	855	42200	41650	41100	40550	40000	41650	40550	504	12300	5000	30410	50	1	10080029	4178	7.60	0.40	12	0.02	5455.00	103259.00	45200	20240216	-8.30	31550	20231027	31.38	45200	-8.30	20240216	31650	30.96	20240117	45200	-8.30	20240216	31650	30.96	20240117	0.11	N	029530	5000	504 억	1172147	N	N	0	N	N
157	20241101	130352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41450	350	2	0.85	73432000	1777	23.36	40700	41600	40700	53400	28800	41100	41323.58	11.63	888	42200	41650	41100	40550	40000	41650	40550	504	12300	5000	30410	50	1	10080029	4178	7.60	0.40	12	0.02	5455.00	103259.00	45200	20240216	-8.30	31550	20231027	31.38	45200	-8.30	20240216	31650	30.96	20240117	45200	-8.30	20240216	31650	30.96	20240117	0.11	N	029530	5000	504 억	1172147	N	N	0	N	N
158	20241101	120352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41600	500	2	1.22	65060900	1575	20.71	40700	41600	40700	53400	28800	41100	41308.51	11.63	788	42200	41650	41100	40550	40000	41650	40550	504	12300	5000	30410	50	1	10080029	4193	7.63	0.40	12	0.02	5455.00	103259.00	45200	20240216	-7.96	31550	20231027	31.85	45200	-7.96	20240216	31650	31.44	20240117	45200	-7.96	20240216	31650	31.44	20240117	0.11	N	029530	5000	504 억	1172147	N	N	0	N	N
159	20241101	110350	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41200	100	2	0.24	21362100	520	6.84	40700	41350	40700	53400	28800	41100	41080.96	11.63	133	42200	41650	41100	40550	40000	41650	40550	504	12300	5000	30410	50	1	10080029	4153	7.55	0.40	12	0.01	5455.00	103259.00	45200	20240216	-8.85	31550	20231027	30.59	45200	-8.85	20240216	31650	30.17	20240117	45200	-8.85	20240216	31650	30.17	20240117	0.11	N	029530	5000	504 억	1172147	N	N	0	N	N
160	20241101	100351	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41150	50	2	0.12	13077200	319	4.19	40700	41350	40700	53400	28800	41100	40994.36	11.63	11	42200	41650	41100	40550	40000	41650	40550	504	12300	5000	30410	50	1	10080029	4148	7.54	0.40	12	0.00	5455.00	103259.00	45200	20240216	-8.96	31550	20231027	30.43	45200	-8.96	20240216	31650	30.02	20240117	45200	-8.96	20240216	31650	30.02	20240117	0.11	N	029530	5000	504 억	1172147	N	N	0	N	N
161	20241101	090350	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40750	-350	5	-0.85	2647550	65	0.85	40700	40800	40700	53400	28800	41100	40731.54	11.63	-16	42200	41650	41100	40550	40000	41650	40550	504	12300	5000	30410	50	1	10080029	4108	7.47	0.39	12	0.00	5455.00	103259.00	45200	20240216	-9.85	31550	20231027	29.16	45200	-9.85	20240216	31650	28.75	20240117	45200	-9.85	20240216	31650	28.75	20240117	0.11	N	029530	5000	504 억	1172147	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History