KissMeData/020150/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160351	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24000	-1800	5	-6.98	6494413450	265059	160.19	25550	26050	23850	33500	18100	25800	24502.29	9.42	-38081	26800	26300	25700	25200	24600	26550	25450	231	7700	500	19090	50	1	46110835	11067	-33.99	0.77	12	0.57	-706.00	31088.00	59200	20240618	-59.46	23850	20241129	0.63	59200	-59.46	20240618	23850	0.63	20241129	59200	-59.46	20240618	23850	0.63	20241129	1.31	N	020150	500	230 억	4341679	N	N	502	N	N
3	20241129	150355	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24150	-1650	5	-6.40	5953216200	242574	146.60	25550	26050	23850	33500	18100	25800	24541.85	9.42	-40221	26800	26300	25700	25200	24600	26550	25450	231	7700	500	19090	50	1	46110835	11136	-34.21	0.78	12	0.53	-706.00	31088.00	59200	20240618	-59.21	23850	20241129	1.26	59200	-59.21	20240618	23850	1.26	20241129	59200	-59.21	20240618	23850	1.26	20241129	1.31	N	020150	500	230 억	4341679	N	N	769	N	N
4	20241129	140354	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24250	-1550	5	-6.01	4319676650	174764	105.62	25550	26050	24050	33500	18100	25800	24717.19	9.42	-42483	26800	26300	25700	25200	24600	26550	25450	231	7700	500	19090	50	1	46110835	11182	-34.35	0.78	12	0.38	-706.00	31088.00	59200	20240618	-59.04	24050	20241129	0.83	59200	-59.04	20240618	24050	0.83	20241129	59200	-59.04	20240618	24050	0.83	20241129	1.31	N	020150	500	230 억	4341679	N	N	769	N	N
5	20241129	130355	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24350	-1450	5	-5.62	3956395450	159831	96.60	25550	26050	24050	33500	18100	25800	24753.60	9.42	-39837	26800	26300	25700	25200	24600	26550	25450	231	7700	500	19090	50	1	46110835	11228	-34.49	0.78	12	0.35	-706.00	31088.00	59200	20240618	-58.87	24050	20241129	1.25	59200	-58.87	20240618	24050	1.25	20241129	59200	-58.87	20240618	24050	1.25	20241129	1.31	N	020150	500	230 억	4341679	N	N	769	N	N
6	20241129	120357	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24250	-1550	5	-6.01	3781279500	152648	92.26	25550	26050	24050	33500	18100	25800	24771.22	9.42	-40005	26800	26300	25700	25200	24600	26550	25450	231	7700	500	19090	50	1	46110835	11182	-34.35	0.78	12	0.33	-706.00	31088.00	59200	20240618	-59.04	24050	20241129	0.83	59200	-59.04	20240618	24050	0.83	20241129	59200	-59.04	20240618	24050	0.83	20241129	1.31	N	020150	500	230 억	4341679	N	N	769	N	N
7	20241129	110356	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24600	-1200	5	-4.65	2406066300	96185	58.13	25550	26050	24600	33500	18100	25800	25014.97	9.42	-38589	26800	26300	25700	25200	24600	26550	25450	231	7700	500	19090	50	1	46110835	11343	-34.84	0.79	12	0.21	-706.00	31088.00	59200	20240618	-58.45	24600	20241129	0.00	59200	-58.45	20240618	24600	0.00	20241129	59200	-58.45	20240618	24600	0.00	20241129	1.31	N	020150	500	230 억	4341679	N	N	769	N	N
8	20241129	100355	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24700	-1100	5	-4.26	1880644950	74879	45.25	25550	26050	24650	33500	18100	25800	25115.77	9.42	-36118	26800	26300	25700	25200	24600	26550	25450	231	7700	500	19090	50	1	46110835	11389	-34.99	0.79	12	0.16	-706.00	31088.00	59200	20240618	-58.28	24650	20241129	0.20	59200	-58.28	20240618	24650	0.20	20241129	59200	-58.28	20240618	24650	0.20	20241129	1.31	N	020150	500	230 억	4341679	N	N	769	N	N
9	20241129	090355	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25450	-350	5	-1.36	220266450	8628	5.21	25550	26050	25300	33500	18100	25800	25529.20	9.42	-5676	26800	26300	25700	25200	24600	26550	25450	231	7700	500	19090	50	1	46110835	11735	-36.05	0.82	12	0.02	-706.00	31088.00	59200	20240618	-57.01	24950	20241127	2.00	59200	-57.01	20240618	24950	2.00	20241127	59200	-57.01	20240618	24950	2.00	20241127	1.31	N	020150	500	230 억	4341679	N	N	769	N	N
10	20241128	160351	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25800	750	2	2.99	4223860100	164649	75.71	25100	26200	25100	32550	17550	25050	25653.65	9.32	46453	26916	25982	25466	24532	24016	25725	24275	231	7500	500	18530	50	1	46110835	11897	-36.54	0.83	12	0.36	-706.00	31088.00	59200	20240618	-56.42	24950	20241127	3.41	59200	-56.42	20240618	24950	3.41	20241127	59200	-56.42	20240618	24950	3.41	20241127	1.27	N	020150	500	230 억	4297577	N	N	769	N	N
11	20241128	150359	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25800	750	2	2.99	3952703900	154154	70.88	25100	26200	25100	32550	17550	25050	25641.29	9.32	40909	26916	25982	25466	24532	24016	25725	24275	231	7500	500	18530	50	1	46110835	11897	-36.54	0.83	12	0.33	-706.00	31088.00	59200	20240618	-56.42	24950	20241127	3.41	59200	-56.42	20240618	24950	3.41	20241127	59200	-56.42	20240618	24950	3.41	20241127	1.27	N	020150	500	230 억	4297577	N	N	823	N	N
12	20241128	140400	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26100	1050	2	4.19	3523819650	137634	63.28	25100	26200	25100	32550	17550	25050	25602.85	9.32	37178	26916	25982	25466	24532	24016	25725	24275	231	7500	500	18530	50	1	46110835	12035	-36.97	0.84	12	0.30	-706.00	31088.00	59200	20240618	-55.91	24950	20241127	4.61	59200	-55.91	20240618	24950	4.61	20241127	59200	-55.91	20240618	24950	4.61	20241127	1.27	N	020150	500	230 억	4297577	N	N	823	N	N
13	20241128	130356	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25850	800	2	3.19	2638549650	103508	47.59	25100	26000	25100	32550	17550	25050	25491.29	9.32	23220	26916	25982	25466	24532	24016	25725	24275	231	7500	500	18530	50	1	46110835	11920	-36.61	0.83	12	0.22	-706.00	31088.00	59200	20240618	-56.33	24950	20241127	3.61	59200	-56.33	20240618	24950	3.61	20241127	59200	-56.33	20240618	24950	3.61	20241127	1.27	N	020150	500	230 억	4297577	N	N	823	N	N
14	20241128	120359	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25750	700	2	2.79	1964372900	77463	35.62	25100	25900	25100	32550	17550	25050	25358.88	9.32	21487	26916	25982	25466	24532	24016	25725	24275	231	7500	500	18530	50	1	46110835	11874	-36.47	0.83	12	0.17	-706.00	31088.00	59200	20240618	-56.50	24950	20241127	3.21	59200	-56.50	20240618	24950	3.21	20241127	59200	-56.50	20240618	24950	3.21	20241127	1.27	N	020150	500	230 억	4297577	N	N	823	N	N
15	20241128	110402	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25200	150	2	0.60	1250053350	49509	22.76	25100	25500	25100	32550	17550	25050	25249.04	9.32	11359	26916	25982	25466	24532	24016	25725	24275	231	7500	500	18530	50	1	46110835	11620	-35.69	0.81	12	0.11	-706.00	31088.00	59200	20240618	-57.43	24950	20241127	1.00	59200	-57.43	20240618	24950	1.00	20241127	59200	-57.43	20240618	24950	1.00	20241127	1.27	N	020150	500	230 억	4297577	N	N	823	N	N
16	20241128	100358	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25200	150	2	0.60	861844100	34118	15.69	25100	25500	25100	32550	17550	25050	25260.72	9.32	8413	26916	25982	25466	24532	24016	25725	24275	231	7500	500	18530	50	1	46110835	11620	-35.69	0.81	12	0.07	-706.00	31088.00	59200	20240618	-57.43	24950	20241127	1.00	59200	-57.43	20240618	24950	1.00	20241127	59200	-57.43	20240618	24950	1.00	20241127	1.27	N	020150	500	230 억	4297577	N	N	823	N	N
17	20241128	090356	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25350	300	2	1.20	157744450	6257	2.88	25100	25500	25100	32550	17550	25050	25211.03	9.32	1552	26916	25982	25466	24532	24016	25725	24275	231	7500	500	18530	50	1	46110835	11689	-35.91	0.82	12	0.01	-706.00	31088.00	59200	20240618	-57.18	24950	20241127	1.60	59200	-57.18	20240618	24950	1.60	20241127	59200	-57.18	20240618	24950	1.60	20241127	1.27	N	020150	500	230 억	4297577	N	N	823	N	N
18	20241127	160348	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	25050	-900	5	-3.47	5424440550	211935	97.14	26350	26400	24950	33700	18200	25950	25599.67	9.29	13230	28150	27050	26450	25350	24750	26750	25050	231	7750	500	19200	50	1	46110835	11551	-35.48	0.81	12	0.46	-706.00	31088.00	59200	20240618	-57.69	24950	20241127	0.40	59200	-57.69	20240618	24950	0.40	20241127	59200	-57.69	20240618	24950	0.40	20241127	1.24	N	020150	500	230 억	4282794	N	N	823	N	N
19	20241127	150354	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	25300	-650	5	-2.50	4314572650	167696	76.86	26350	26400	25200	33700	18200	25950	25728.54	9.29	2975	28150	27050	26450	25350	24750	26750	25050	231	7750	500	19200	50	1	46110835	11666	-35.84	0.81	12	0.36	-706.00	31088.00	59200	20240618	-57.26	25200	20241127	0.40	59200	-57.26	20240618	25200	0.40	20241127	59200	-57.26	20240618	25200	0.40	20241127	1.24	N	020150	500	230 억	4282794	N	N	1113	N	N
20	20241127	140354	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	25600	-350	5	-1.35	3139270200	121488	55.68	26350	26400	25500	33700	18200	25950	25840.17	9.29	967	28150	27050	26450	25350	24750	26750	25050	231	7750	500	19200	50	1	46110835	11804	-36.26	0.82	12	0.26	-706.00	31088.00	59200	20240618	-56.76	25500	20241127	0.39	59200	-56.76	20240618	25500	0.39	20241127	59200	-56.76	20240618	25500	0.39	20241127	1.24	N	020150	500	230 억	4282794	N	N	1113	N	N
21	20241127	130350	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	25800	-150	5	-0.58	2621180850	101279	46.42	26350	26400	25500	33700	18200	25950	25880.79	9.29	6750	28150	27050	26450	25350	24750	26750	25050	231	7750	500	19200	50	1	46110835	11897	-36.54	0.83	12	0.22	-706.00	31088.00	59200	20240618	-56.42	25500	20241127	1.18	59200	-56.42	20240618	25500	1.18	20241127	59200	-56.42	20240618	25500	1.18	20241127	1.24	N	020150	500	230 억	4282794	N	N	1113	N	N
22	20241127	120354	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	25850	-100	5	-0.39	2411449500	93142	42.69	26350	26400	25500	33700	18200	25950	25890.03	9.29	7002	28150	27050	26450	25350	24750	26750	25050	231	7750	500	19200	50	1	46110835	11920	-36.61	0.83	12	0.20	-706.00	31088.00	59200	20240618	-56.33	25500	20241127	1.37	59200	-56.33	20240618	25500	1.37	20241127	59200	-56.33	20240618	25500	1.37	20241127	1.24	N	020150	500	230 억	4282794	N	N	1113	N	N
23	20241127	110354	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	25900	-50	5	-0.19	2216437200	85605	39.24	26350	26400	25500	33700	18200	25950	25891.45	9.29	7546	28150	27050	26450	25350	24750	26750	25050	231	7750	500	19200	50	1	46110835	11943	-36.69	0.83	12	0.19	-706.00	31088.00	59200	20240618	-56.25	25500	20241127	1.57	59200	-56.25	20240618	25500	1.57	20241127	59200	-56.25	20240618	25500	1.57	20241127	1.24	N	020150	500	230 억	4282794	N	N	1113	N	N
24	20241127	100352	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	25950	0	3	0.00	1893518550	73164	33.53	26350	26400	25500	33700	18200	25950	25880.47	9.29	10589	28150	27050	26450	25350	24750	26750	25050	231	7750	500	19200	50	1	46110835	11966	-36.76	0.83	12	0.16	-706.00	31088.00	59200	20240618	-56.17	25500	20241127	1.76	59200	-56.17	20240618	25500	1.76	20241127	59200	-56.17	20240618	25500	1.76	20241127	1.24	N	020150	500	230 억	4282794	N	N	1113	N	N
25	20241127	090352	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26300	350	2	1.35	249205800	9468	4.34	26350	26400	26150	33700	18200	25950	26320.85	9.29	2958	28150	27050	26450	25350	24750	26750	25050	231	7750	500	19200	50	1	46110835	12127	-37.25	0.85	12	0.02	-706.00	31088.00	59200	20240618	-55.57	25850	20241115	1.74	59200	-55.57	20240618	25850	1.74	20241115	59200	-55.57	20240618	25850	1.74	20241115	1.24	N	020150	500	230 억	4282794	N	N	1113	N	N
26	20241126	160352	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	25950	-1050	5	-3.89	5719145450	215195	119.40	27000	27550	25850	35100	18900	27000	26579.21	9.39	-44703	28333	27666	26983	26316	25633	28000	26650	231	8100	500	19980	50	1	46110835	11966	-36.76	0.83	12	0.47	-706.00	31088.00	59200	20240618	-56.17	25850	20241126	0.39	59200	-56.17	20240618	25850	0.39	20241126	59200	-56.17	20240618	25850	0.39	20241126	1.22	N	020150	500	230 억	4327682	N	N	1113	N	N
27	20241126	150351	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26100	-900	5	-3.33	4769865450	178638	99.12	27000	27550	26050	35100	18900	27000	26700.85	9.39	-44702	28333	27666	26983	26316	25633	28000	26650	231	8100	500	19980	50	1	46110835	12035	-36.97	0.84	12	0.39	-706.00	31088.00	59200	20240618	-55.91	25850	20241115	0.97	59200	-55.91	20240618	25850	0.97	20241115	59200	-55.91	20240618	25850	0.97	20241115	1.22	N	020150	500	230 억	4327682	N	N	1088	N	N
28	20241126	140351	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26300	-700	5	-2.59	3930721800	146557	81.32	27000	27550	26200	35100	18900	27000	26820.10	9.39	-38724	28333	27666	26983	26316	25633	28000	26650	231	8100	500	19980	50	1	46110835	12127	-37.25	0.85	12	0.32	-706.00	31088.00	59200	20240618	-55.57	25850	20241115	1.74	59200	-55.57	20240618	25850	1.74	20241115	59200	-55.57	20240618	25850	1.74	20241115	1.22	N	020150	500	230 억	4327682	N	N	1088	N	N
29	20241126	130350	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26650	-350	5	-1.30	2923816750	108436	60.17	27000	27550	26500	35100	18900	27000	26963.43	9.39	-27704	28333	27666	26983	26316	25633	28000	26650	231	8100	500	19980	50	1	46110835	12289	-37.75	0.86	12	0.24	-706.00	31088.00	59200	20240618	-54.98	25850	20241115	3.09	59200	-54.98	20240618	25850	3.09	20241115	59200	-54.98	20240618	25850	3.09	20241115	1.22	N	020150	500	230 억	4327682	N	N	1088	N	N
30	20241126	120354	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26600	-400	5	-1.48	2558851100	94717	52.55	27000	27550	26600	35100	18900	27000	27015.80	9.39	-22661	28333	27666	26983	26316	25633	28000	26650	231	8100	500	19980	50	1	46110835	12265	-37.68	0.86	12	0.21	-706.00	31088.00	59200	20240618	-55.07	25850	20241115	2.90	59200	-55.07	20240618	25850	2.90	20241115	59200	-55.07	20240618	25850	2.90	20241115	1.22	N	020150	500	230 억	4327682	N	N	1088	N	N
31	20241126	110356	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26800	-200	5	-0.74	2207136700	81545	45.24	27000	27550	26700	35100	18900	27000	27066.70	9.39	-21309	28333	27666	26983	26316	25633	28000	26650	231	8100	500	19980	50	1	46110835	12358	-37.96	0.86	12	0.18	-706.00	31088.00	59200	20240618	-54.73	25850	20241115	3.68	59200	-54.73	20240618	25850	3.68	20241115	59200	-54.73	20240618	25850	3.68	20241115	1.22	N	020150	500	230 억	4327682	N	N	1088	N	N
32	20241126	100354	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26800	-200	5	-0.74	1792324800	66057	36.65	27000	27550	26750	35100	18900	27000	27133.54	9.39	-17743	28333	27666	26983	26316	25633	28000	26650	231	8100	500	19980	50	1	46110835	12358	-37.96	0.86	12	0.14	-706.00	31088.00	59200	20240618	-54.73	25850	20241115	3.68	59200	-54.73	20240618	25850	3.68	20241115	59200	-54.73	20240618	25850	3.68	20241115	1.22	N	020150	500	230 억	4327682	N	N	1088	N	N
33	20241126	090351	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27450	450	2	1.67	350056450	12897	7.16	27000	27500	26950	35100	18900	27000	27145.47	9.39	3391	28333	27666	26983	26316	25633	28000	26650	231	8100	500	19980	50	1	46110835	12657	-38.88	0.88	12	0.03	-706.00	31088.00	59200	20240618	-53.63	25850	20241115	6.19	59200	-53.63	20240618	25850	6.19	20241115	59200	-53.63	20240618	25850	6.19	20241115	1.22	N	020150	500	230 억	4327682	N	N	1088	N	N
34	20241125	160345	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27000	400	2	1.50	4794515450	177333	119.91	26600	27650	26300	34550	18650	26600	27037.84	9.34	25939	28133	27366	26933	26166	25733	27150	25950	231	7950	500	19680	50	1	46110835	12450	-38.24	0.87	12	0.38	-706.00	31088.00	59200	20240618	-54.39	25850	20241115	4.45	59200	-54.39	20240618	25850	4.45	20241115	59200	-54.39	20240618	25850	4.45	20241115	1.22	N	020150	500	230 억	4308089	N	N	1088	N	N
35	20241125	150350	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27100	500	2	1.88	4373355800	161784	109.40	26600	27650	26300	34550	18650	26600	27033.01	9.34	23710	28133	27366	26933	26166	25733	27150	25950	231	7950	500	19680	50	1	46110835	12496	-38.39	0.87	12	0.35	-706.00	31088.00	59200	20240618	-54.22	25850	20241115	4.84	59200	-54.22	20240618	25850	4.84	20241115	59200	-54.22	20240618	25850	4.84	20241115	1.22	N	020150	500	230 억	4308089	N	N	772	N	N
36	20241125	140350	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27100	500	2	1.88	4075139150	150766	101.95	26600	27650	26300	34550	18650	26600	27030.57	9.34	23489	28133	27366	26933	26166	25733	27150	25950	231	7950	500	19680	50	1	46110835	12496	-38.39	0.87	12	0.33	-706.00	31088.00	59200	20240618	-54.22	25850	20241115	4.84	59200	-54.22	20240618	25850	4.84	20241115	59200	-54.22	20240618	25850	4.84	20241115	1.22	N	020150	500	230 억	4308089	N	N	772	N	N
37	20241125	130347	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27250	650	2	2.44	3787160700	140160	94.77	26600	27650	26300	34550	18650	26600	27021.32	9.34	21863	28133	27366	26933	26166	25733	27150	25950	231	7950	500	19680	50	1	46110835	12565	-38.60	0.88	12	0.30	-706.00	31088.00	59200	20240618	-53.97	25850	20241115	5.42	59200	-53.97	20240618	25850	5.42	20241115	59200	-53.97	20240618	25850	5.42	20241115	1.22	N	020150	500	230 억	4308089	N	N	772	N	N
38	20241125	120351	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27350	750	2	2.82	3337026400	123619	83.59	26600	27650	26300	34550	18650	26600	26995.57	9.34	18514	28133	27366	26933	26166	25733	27150	25950	231	7950	500	19680	50	1	46110835	12611	-38.74	0.88	12	0.27	-706.00	31088.00	59200	20240618	-53.80	25850	20241115	5.80	59200	-53.80	20240618	25850	5.80	20241115	59200	-53.80	20240618	25850	5.80	20241115	1.22	N	020150	500	230 억	4308089	N	N	772	N	N
39	20241125	110349	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27450	850	2	3.20	2791011900	103757	70.16	26600	27600	26300	34550	18650	26600	26900.52	9.34	12707	28133	27366	26933	26166	25733	27150	25950	231	7950	500	19680	50	1	46110835	12657	-38.88	0.88	12	0.23	-706.00	31088.00	59200	20240618	-53.63	25850	20241115	6.19	59200	-53.63	20240618	25850	6.19	20241115	59200	-53.63	20240618	25850	6.19	20241115	1.22	N	020150	500	230 억	4308089	N	N	772	N	N
40	20241125	100344	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26900	300	2	1.13	1537317850	57743	39.04	26600	26900	26300	34550	18650	26600	26623.59	9.34	9235	28133	27366	26933	26166	25733	27150	25950	231	7950	500	19680	50	1	46110835	12404	-38.10	0.87	12	0.13	-706.00	31088.00	59200	20240618	-54.56	25850	20241115	4.06	59200	-54.56	20240618	25850	4.06	20241115	59200	-54.56	20240618	25850	4.06	20241115	1.22	N	020150	500	230 억	4308089	N	N	772	N	N
41	20241125	090346	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26800	200	2	0.75	188836650	7078	4.79	26600	26850	26500	34550	18650	26600	26683.52	9.34	2464	28133	27366	26933	26166	25733	27150	25950	231	7950	500	19680	50	1	46110835	12358	-37.96	0.86	12	0.02	-706.00	31088.00	59200	20240618	-54.73	25850	20241115	3.68	59200	-54.73	20240618	25850	3.68	20241115	59200	-54.73	20240618	25850	3.68	20241115	1.22	N	020150	500	230 억	4308089	N	N	772	N	N
42	20241122	160331	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26600	-300	5	-1.12	3971293900	146947	112.53	27150	27700	26500	34950	18850	26900	27026.11	9.42	-32225	27900	27400	26750	26250	25600	27650	26500	231	8050	500	19900	50	1	46110835	12265	-37.68	0.86	12	0.32	-706.00	31088.00	59200	20240618	-55.07	25850	20241115	2.90	59200	-55.07	20240618	25850	2.90	20241115	59200	-55.07	20240618	25850	2.90	20241115	1.20	N	020150	500	230 억	4343158	N	N	772	N	N
43	20241122	150330	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26600	-300	5	-1.12	3525408500	130169	99.68	27150	27700	26500	34950	18850	26900	27083.32	9.42	-27752	27900	27400	26750	26250	25600	27650	26500	231	8050	500	19900	50	1	46110835	12265	-37.68	0.86	12	0.28	-706.00	31088.00	59200	20240618	-55.07	25850	20241115	2.90	59200	-55.07	20240618	25850	2.90	20241115	59200	-55.07	20240618	25850	2.90	20241115	1.20	N	020150	500	230 억	4343158	N	N	588	N	N
44	20241122	140335	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26750	-150	5	-0.56	2825799750	103887	79.56	27150	27700	26700	34950	18850	26900	27200.71	9.42	-19859	27900	27400	26750	26250	25600	27650	26500	231	8050	500	19900	50	1	46110835	12335	-37.89	0.86	12	0.23	-706.00	31088.00	59200	20240618	-54.81	25850	20241115	3.48	59200	-54.81	20240618	25850	3.48	20241115	59200	-54.81	20240618	25850	3.48	20241115	1.20	N	020150	500	230 억	4343158	N	N	588	N	N
45	20241122	130333	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26950	50	2	0.19	2381168900	87321	66.87	27150	27700	26800	34950	18850	26900	27269.14	9.42	-12971	27900	27400	26750	26250	25600	27650	26500	231	8050	500	19900	50	1	46110835	12427	-38.17	0.87	12	0.19	-706.00	31088.00	59200	20240618	-54.48	25850	20241115	4.26	59200	-54.48	20240618	25850	4.26	20241115	59200	-54.48	20240618	25850	4.26	20241115	1.20	N	020150	500	230 억	4343158	N	N	588	N	N
46	20241122	120334	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27150	250	2	0.93	1904724100	69667	53.35	27150	27700	26950	34950	18850	26900	27340.41	9.42	-4918	27900	27400	26750	26250	25600	27650	26500	231	8050	500	19900	50	1	46110835	12519	-38.46	0.87	12	0.15	-706.00	31088.00	59200	20240618	-54.14	25850	20241115	5.03	59200	-54.14	20240618	25850	5.03	20241115	59200	-54.14	20240618	25850	5.03	20241115	1.20	N	020150	500	230 억	4343158	N	N	588	N	N
47	20241122	110332	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27300	400	2	1.49	1486030100	54230	41.53	27150	27700	26950	34950	18850	26900	27402.36	9.42	1616	27900	27400	26750	26250	25600	27650	26500	231	8050	500	19900	50	1	46110835	12588	-38.67	0.88	12	0.12	-706.00	31088.00	59200	20240618	-53.89	25850	20241115	5.61	59200	-53.89	20240618	25850	5.61	20241115	59200	-53.89	20240618	25850	5.61	20241115	1.20	N	020150	500	230 억	4343158	N	N	588	N	N
48	20241122	100337	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27450	550	2	2.04	1073394650	39137	29.97	27150	27700	26950	34950	18850	26900	27426.60	9.42	6183	27900	27400	26750	26250	25600	27650	26500	231	8050	500	19900	50	1	46110835	12657	-38.88	0.88	12	0.08	-706.00	31088.00	59200	20240618	-53.63	25850	20241115	6.19	59200	-53.63	20240618	25850	6.19	20241115	59200	-53.63	20240618	25850	6.19	20241115	1.20	N	020150	500	230 억	4343158	N	N	588	N	N
49	20241122	090333	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27150	250	2	0.93	80219150	2954	2.26	27150	27300	27050	34950	18850	26900	27156.11	9.42	-568	27900	27400	26750	26250	25600	27650	26500	231	8050	500	19900	50	1	46110835	12519	-38.46	0.87	12	0.01	-706.00	31088.00	59200	20240618	-54.14	25850	20241115	5.03	59200	-54.14	20240618	25850	5.03	20241115	59200	-54.14	20240618	25850	5.03	20241115	1.20	N	020150	500	230 억	4343158	N	N	588	N	N
50	20241121	160331	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26900	250	2	0.94	3453852150	129081	110.48	26400	27250	26100	34600	18700	26650	26757.23	9.42	3008	27683	27166	26883	26366	26083	27025	26225	231	7950	500	19720	50	1	46110835	12404	-38.10	0.87	12	0.28	-706.00	31088.00	59200	20240618	-54.56	25850	20241115	4.06	59200	-54.56	20240618	25850	4.06	20241115	59200	-54.56	20240618	25850	4.06	20241115	1.19	N	020150	500	230 억	4345554	N	N	588	N	N
51	20241121	150338	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26750	100	2	0.38	3247797650	121411	103.92	26400	27250	26100	34600	18700	26650	26750.44	9.42	3160	27683	27166	26883	26366	26083	27025	26225	231	7950	500	19720	50	1	46110835	12335	-37.89	0.86	12	0.26	-706.00	31088.00	59200	20240618	-54.81	25850	20241115	3.48	59200	-54.81	20240618	25850	3.48	20241115	59200	-54.81	20240618	25850	3.48	20241115	1.19	N	020150	500	230 억	4345554	N	N	658	N	N
52	20241121	140338	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26750	100	2	0.38	2912240250	108864	93.18	26400	27250	26100	34600	18700	26650	26751.18	9.42	2664	27683	27166	26883	26366	26083	27025	26225	231	7950	500	19720	50	1	46110835	12335	-37.89	0.86	12	0.24	-706.00	31088.00	59200	20240618	-54.81	25850	20241115	3.48	59200	-54.81	20240618	25850	3.48	20241115	59200	-54.81	20240618	25850	3.48	20241115	1.19	N	020150	500	230 억	4345554	N	N	658	N	N
53	20241121	130335	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26900	250	2	0.94	2610706350	97654	83.58	26400	27250	26100	34600	18700	26650	26734.25	9.42	1869	27683	27166	26883	26366	26083	27025	26225	231	7950	500	19720	50	1	46110835	12404	-38.10	0.87	12	0.21	-706.00	31088.00	59200	20240618	-54.56	25850	20241115	4.06	59200	-54.56	20240618	25850	4.06	20241115	59200	-54.56	20240618	25850	4.06	20241115	1.19	N	020150	500	230 억	4345554	N	N	658	N	N
54	20241121	120334	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27000	350	2	1.31	2422368100	90657	77.60	26400	27250	26100	34600	18700	26650	26720.14	9.42	4145	27683	27166	26883	26366	26083	27025	26225	231	7950	500	19720	50	1	46110835	12450	-38.24	0.87	12	0.20	-706.00	31088.00	59200	20240618	-54.39	25850	20241115	4.45	59200	-54.39	20240618	25850	4.45	20241115	59200	-54.39	20240618	25850	4.45	20241115	1.19	N	020150	500	230 억	4345554	N	N	658	N	N
55	20241121	110334	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26850	200	2	0.75	1810968750	68082	58.27	26400	27000	26100	34600	18700	26650	26599.82	9.42	-4241	27683	27166	26883	26366	26083	27025	26225	231	7950	500	19720	50	1	46110835	12381	-38.03	0.86	12	0.15	-706.00	31088.00	59200	20240618	-54.65	25850	20241115	3.87	59200	-54.65	20240618	25850	3.87	20241115	59200	-54.65	20240618	25850	3.87	20241115	1.19	N	020150	500	230 억	4345554	N	N	658	N	N
56	20241121	100337	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26850	200	2	0.75	1380861600	52039	44.54	26400	27000	26100	34600	18700	26650	26535.13	9.42	-789	27683	27166	26883	26366	26083	27025	26225	231	7950	500	19720	50	1	46110835	12381	-38.03	0.86	12	0.11	-706.00	31088.00	59200	20240618	-54.65	25850	20241115	3.87	59200	-54.65	20240618	25850	3.87	20241115	59200	-54.65	20240618	25850	3.87	20241115	1.19	N	020150	500	230 억	4345554	N	N	658	N	N
57	20241121	090335	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26450	-200	5	-0.75	164611500	6222	5.33	26400	26850	26350	34600	18700	26650	26456.36	9.42	475	27683	27166	26883	26366	26083	27025	26225	231	7950	500	19720	50	1	46110835	12196	-37.46	0.85	12	0.01	-706.00	31088.00	59200	20240618	-55.32	25850	20241115	2.32	59200	-55.32	20240618	25850	2.32	20241115	59200	-55.32	20240618	25850	2.32	20241115	1.19	N	020150	500	230 억	4345554	N	N	658	N	N
58	20241120	160333	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26650	-250	5	-0.93	3129824550	116312	72.84	26750	27400	26600	34950	18850	26900	26909.65	9.43	-2788	28233	27566	26933	26266	25633	27250	25950	231	8050	500	19900	50	1	46110835	12289	-37.75	0.86	12	0.25	-706.00	31088.00	59200	20240618	-54.98	25850	20241115	3.09	59200	-54.98	20240618	25850	3.09	20241115	59200	-54.98	20240618	25850	3.09	20241115	1.23	N	020150	500	230 억	4349373	N	N	655	N	N
59	20241120	150339	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26700	-200	5	-0.74	2781541200	103248	64.66	26750	27400	26600	34950	18850	26900	26940.39	9.43	-5172	28233	27566	26933	26266	25633	27250	25950	231	8050	500	19900	50	1	46110835	12312	-37.82	0.86	12	0.22	-706.00	31088.00	59200	20240618	-54.90	25850	20241115	3.29	59200	-54.90	20240618	25850	3.29	20241115	59200	-54.90	20240618	25850	3.29	20241115	1.23	N	020150	500	230 억	4349373	N	N	617	N	N
60	20241120	140339	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26750	-150	5	-0.56	2327204850	86238	54.01	26750	27400	26600	34950	18850	26900	26985.84	9.43	-1742	28233	27566	26933	26266	25633	27250	25950	231	8050	500	19900	50	1	46110835	12335	-37.89	0.86	12	0.19	-706.00	31088.00	59200	20240618	-54.81	25850	20241115	3.48	59200	-54.81	20240618	25850	3.48	20241115	59200	-54.81	20240618	25850	3.48	20241115	1.23	N	020150	500	230 억	4349373	N	N	617	N	N
61	20241120	130339	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26900	0	3	0.00	2047925300	75825	47.48	26750	27400	26600	34950	18850	26900	27008.58	9.43	-902	28233	27566	26933	26266	25633	27250	25950	231	8050	500	19900	50	1	46110835	12404	-38.10	0.87	12	0.16	-706.00	31088.00	59200	20240618	-54.56	25850	20241115	4.06	59200	-54.56	20240618	25850	4.06	20241115	59200	-54.56	20240618	25850	4.06	20241115	1.23	N	020150	500	230 억	4349373	N	N	617	N	N
62	20241120	120340	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27000	100	2	0.37	1719350350	63655	39.86	26750	27400	26600	34950	18850	26900	27010.46	9.43	-4325	28233	27566	26933	26266	25633	27250	25950	231	8050	500	19900	50	1	46110835	12450	-38.24	0.87	12	0.14	-706.00	31088.00	59200	20240618	-54.39	25850	20241115	4.45	59200	-54.39	20240618	25850	4.45	20241115	59200	-54.39	20240618	25850	4.45	20241115	1.23	N	020150	500	230 억	4349373	N	N	617	N	N
63	20241120	110338	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27250	350	2	1.30	1382335050	51195	32.06	26750	27400	26600	34950	18850	26900	27001.38	9.43	-2617	28233	27566	26933	26266	25633	27250	25950	231	8050	500	19900	50	1	46110835	12565	-38.60	0.88	12	0.11	-706.00	31088.00	59200	20240618	-53.97	25850	20241115	5.42	59200	-53.97	20240618	25850	5.42	20241115	59200	-53.97	20240618	25850	5.42	20241115	1.23	N	020150	500	230 억	4349373	N	N	617	N	N
64	20241120	100338	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27150	250	2	0.93	891457350	33174	20.77	26750	27300	26600	34950	18850	26900	26872.17	9.43	-1759	28233	27566	26933	26266	25633	27250	25950	231	8050	500	19900	50	1	46110835	12519	-38.46	0.87	12	0.07	-706.00	31088.00	59200	20240618	-54.14	25850	20241115	5.03	59200	-54.14	20240618	25850	5.03	20241115	59200	-54.14	20240618	25850	5.03	20241115	1.23	N	020150	500	230 억	4349373	N	N	617	N	N
65	20241120	090337	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27000	100	2	0.37	152684900	5705	3.57	26750	27000	26650	34950	18850	26900	26763.23	9.43	1422	28233	27566	26933	26266	25633	27250	25950	231	8050	500	19900	50	1	46110835	12450	-38.24	0.87	12	0.01	-706.00	31088.00	59200	20240618	-54.39	25850	20241115	4.45	59200	-54.39	20240618	25850	4.45	20241115	59200	-54.39	20240618	25850	4.45	20241115	1.23	N	020150	500	230 억	4349373	N	N	617	N	N
66	20241119	160323	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26900	-500	5	-1.82	4237931450	157846	79.01	27400	27600	26300	35600	19200	27400	26848.40	9.38	22036	29200	28300	27650	26750	26100	28750	27200	231	8200	500	20270	50	1	46110835	12404	-38.10	0.87	12	0.34	-706.00	31088.00	59200	20240618	-54.56	25850	20241115	4.06	59200	-54.56	20240618	25850	4.06	20241115	59200	-54.56	20240618	25850	4.06	20241115	1.29	N	020150	500	230 억	4324134	N	N	614	N	N
67	20241119	150327	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26850	-550	5	-2.01	3758062700	139978	70.06	27400	27600	26300	35600	19200	27400	26847.42	9.38	16910	29200	28300	27650	26750	26100	28750	27200	231	8200	500	20270	50	1	46110835	12381	-38.03	0.86	12	0.30	-706.00	31088.00	59200	20240618	-54.65	25850	20241115	3.87	59200	-54.65	20240618	25850	3.87	20241115	59200	-54.65	20240618	25850	3.87	20241115	1.29	N	020150	500	230 억	4324134	N	N	1666	N	N
68	20241119	140324	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26850	-550	5	-2.01	3031420450	112824	56.47	27400	27600	26300	35600	19200	27400	26868.46	9.38	6808	29200	28300	27650	26750	26100	28750	27200	231	8200	500	20270	50	1	46110835	12381	-38.03	0.86	12	0.24	-706.00	31088.00	59200	20240618	-54.65	25850	20241115	3.87	59200	-54.65	20240618	25850	3.87	20241115	59200	-54.65	20240618	25850	3.87	20241115	1.29	N	020150	500	230 억	4324134	N	N	1666	N	N
69	20241119	130326	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26950	-450	5	-1.64	2791378500	103931	52.02	27400	27600	26300	35600	19200	27400	26857.86	9.38	5942	29200	28300	27650	26750	26100	28750	27200	231	8200	500	20270	50	1	46110835	12427	-38.17	0.87	12	0.23	-706.00	31088.00	59200	20240618	-54.48	25850	20241115	4.26	59200	-54.48	20240618	25850	4.26	20241115	59200	-54.48	20240618	25850	4.26	20241115	1.29	N	020150	500	230 억	4324134	N	N	1666	N	N
70	20241119	120323	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27050	-350	5	-1.28	2593931600	96609	48.36	27400	27600	26300	35600	19200	27400	26849.64	9.38	5377	29200	28300	27650	26750	26100	28750	27200	231	8200	500	20270	50	1	46110835	12473	-38.31	0.87	12	0.21	-706.00	31088.00	59200	20240618	-54.31	25850	20241115	4.64	59200	-54.31	20240618	25850	4.64	20241115	59200	-54.31	20240618	25850	4.64	20241115	1.29	N	020150	500	230 억	4324134	N	N	1666	N	N
71	20241119	110327	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26900	-500	5	-1.82	2226547000	82980	41.53	27400	27600	26300	35600	19200	27400	26832.16	9.38	1357	29200	28300	27650	26750	26100	28750	27200	231	8200	500	20270	50	1	46110835	12404	-38.10	0.87	12	0.18	-706.00	31088.00	59200	20240618	-54.56	25850	20241115	4.06	59200	-54.56	20240618	25850	4.06	20241115	59200	-54.56	20240618	25850	4.06	20241115	1.29	N	020150	500	230 억	4324134	N	N	1666	N	N
72	20241119	100334	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26850	-550	5	-2.01	1921792200	71666	35.87	27400	27600	26300	35600	19200	27400	26815.74	9.38	-1493	29200	28300	27650	26750	26100	28750	27200	231	8200	500	20270	50	1	46110835	12381	-38.03	0.86	12	0.16	-706.00	31088.00	59200	20240618	-54.65	25850	20241115	3.87	59200	-54.65	20240618	25850	3.87	20241115	59200	-54.65	20240618	25850	3.87	20241115	1.29	N	020150	500	230 억	4324134	N	N	1666	N	N
73	20241119	090333	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27050	-350	5	-1.28	422387200	15507	7.76	27400	27600	26850	35600	19200	27400	27238.21	9.38	-2773	29200	28300	27650	26750	26100	28750	27200	231	8200	500	20270	50	1	46110835	12473	-38.31	0.87	12	0.03	-706.00	31088.00	59200	20240618	-54.31	25850	20241115	4.64	59200	-54.31	20240618	25850	4.64	20241115	59200	-54.31	20240618	25850	4.64	20241115	1.29	N	020150	500	230 억	4324134	N	N	1666	N	N
74	20241118	160324	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27400	-100	5	-0.36	5488344000	197549	56.63	27200	28550	27000	35750	19250	27500	27783.04	9.31	32411	29066	28282	27066	26282	25066	28675	26675	231	8250	500	20350	50	1	46110835	12634	-38.81	0.88	12	0.43	-706.00	31088.00	59200	20240618	-53.72	25850	20241115	6.00	59200	-53.72	20240618	25850	6.00	20241115	59200	-53.72	20240618	25850	6.00	20241115	1.31	N	020150	500	230 억	4291700	N	N	1658	N	N
75	20241118	150325	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27400	-100	5	-0.36	4784121400	171824	49.26	27200	28550	27000	35750	19250	27500	27843.44	9.31	17238	29066	28282	27066	26282	25066	28675	26675	231	8250	500	20350	50	1	46110835	12634	-38.81	0.88	12	0.37	-706.00	31088.00	59200	20240618	-53.72	25850	20241115	6.00	59200	-53.72	20240618	25850	6.00	20241115	59200	-53.72	20240618	25850	6.00	20241115	1.31	N	020150	500	230 억	4291700	N	N	3012	N	N
76	20241118	140326	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	300	2	1.09	3763586600	134790	38.64	27200	28550	27000	35750	19250	27500	27922.30	9.31	8971	29066	28282	27066	26282	25066	28675	26675	231	8250	500	20350	50	1	46110835	12819	-39.38	0.89	12	0.29	-706.00	31088.00	59200	20240618	-53.04	25850	20241115	7.54	59200	-53.04	20240618	25850	7.54	20241115	59200	-53.04	20240618	25850	7.54	20241115	1.31	N	020150	500	230 억	4291700	N	N	3012	N	N
77	20241118	130325	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	450	2	1.64	3426200800	122730	35.18	27200	28550	27000	35750	19250	27500	27917.06	9.31	8920	29066	28282	27066	26282	25066	28675	26675	231	8250	500	20350	50	1	46110835	12888	-39.59	0.90	12	0.27	-706.00	31088.00	59200	20240618	-52.79	25850	20241115	8.12	59200	-52.79	20240618	25850	8.12	20241115	59200	-52.79	20240618	25850	8.12	20241115	1.31	N	020150	500	230 억	4291700	N	N	3012	N	N
78	20241118	120326	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28050	550	2	2.00	2997836550	107354	30.78	27200	28550	27000	35750	19250	27500	27925.34	9.31	11117	29066	28282	27066	26282	25066	28675	26675	231	8250	500	20350	50	1	46110835	12934	-39.73	0.90	12	0.23	-706.00	31088.00	59200	20240618	-52.62	25850	20241115	8.51	59200	-52.62	20240618	25850	8.51	20241115	59200	-52.62	20240618	25850	8.51	20241115	1.31	N	020150	500	230 억	4291700	N	N	3012	N	N
79	20241118	110326	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28250	750	2	2.73	2659438650	95351	27.33	27200	28550	27000	35750	19250	27500	27891.63	9.31	11829	29066	28282	27066	26282	25066	28675	26675	231	8250	500	20350	50	1	46110835	13026	-40.01	0.91	12	0.21	-706.00	31088.00	59200	20240618	-52.28	25850	20241115	9.28	59200	-52.28	20240618	25850	9.28	20241115	59200	-52.28	20240618	25850	9.28	20241115	1.31	N	020150	500	230 억	4291700	N	N	3012	N	N
80	20241118	100326	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28300	800	2	2.91	1891069100	68234	19.56	27200	28300	27000	35750	19250	27500	27714.92	9.31	8190	29066	28282	27066	26282	25066	28675	26675	231	8250	500	20350	50	1	46110835	13049	-40.08	0.91	12	0.15	-706.00	31088.00	59200	20240618	-52.20	25850	20241115	9.48	59200	-52.20	20240618	25850	9.48	20241115	59200	-52.20	20240618	25850	9.48	20241115	1.31	N	020150	500	230 억	4291700	N	N	3012	N	N
81	20241118	090322	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27250	-250	5	-0.91	456150050	16720	4.79	27200	27700	27000	35750	19250	27500	27279.82	9.31	5664	29066	28282	27066	26282	25066	28675	26675	231	8250	500	20350	50	1	46110835	12565	-38.60	0.88	12	0.04	-706.00	31088.00	59200	20240618	-53.97	25850	20241115	5.42	59200	-53.97	20240618	25850	5.42	20241115	59200	-53.97	20240618	25850	5.42	20241115	1.31	N	020150	500	230 억	4291700	N	N	3012	N	N
82	20241115	160332	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	27500	-600	5	-2.14	9270732750	346088	104.15	27100	27850	25850	36500	19700	28100	26786.48	9.10	94050	31500	29800	28950	27250	26400	29375	26825	231	8400	500	20790	50	1	46110835	12680	-38.95	0.88	12	0.75	-706.00	31088.00	59200	20240618	-53.55	25850	20241115	6.38	59200	-53.55	20240618	25850	6.38	20241115	59200	-53.55	20240618	25850	6.38	20241115	1.33	N	020150	500	230 억	4195733	N	N	3012	N	N
83	20241115	150340	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	27500	-600	5	-2.14	8698148400	325142	97.84	27100	27850	25850	36500	19700	28100	26751.64	9.10	91570	31500	29800	28950	27250	26400	29375	26825	231	8400	500	20790	50	1	46110835	12680	-38.95	0.88	12	0.71	-706.00	31088.00	59200	20240618	-53.55	25850	20241115	6.38	59200	-53.55	20240618	25850	6.38	20241115	59200	-53.55	20240618	25850	6.38	20241115	1.33	N	020150	500	230 억	4195733	N	N	1932	N	N
84	20241115	140337	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	27800	-300	5	-1.07	8009192550	300246	90.35	27100	27800	25850	36500	19700	28100	26675.20	9.10	92946	31500	29800	28950	27250	26400	29375	26825	231	8400	500	20790	50	1	46110835	12819	-39.38	0.89	12	0.65	-706.00	31088.00	59200	20240618	-53.04	25850	20241115	7.54	59200	-53.04	20240618	25850	7.54	20241115	59200	-53.04	20240618	25850	7.54	20241115	1.33	N	020150	500	230 억	4195733	N	N	1932	N	N
85	20241115	130338	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	27300	-800	5	-2.85	7428608600	279016	83.96	27100	27700	25850	36500	19700	28100	26624.05	9.10	90730	31500	29800	28950	27250	26400	29375	26825	231	8400	500	20790	50	1	46110835	12588	-38.67	0.88	12	0.61	-706.00	31088.00	59200	20240618	-53.89	25850	20241115	5.61	59200	-53.89	20240618	25850	5.61	20241115	59200	-53.89	20240618	25850	5.61	20241115	1.33	N	020150	500	230 억	4195733	N	N	1932	N	N
86	20241115	120338	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26500	-1600	5	-5.69	6176429200	232418	69.94	27100	27700	25850	36500	19700	28100	26574.33	9.10	73649	31500	29800	28950	27250	26400	29375	26825	231	8400	500	20790	50	1	46110835	12219	-37.54	0.85	12	0.50	-706.00	31088.00	59200	20240618	-55.24	25850	20241115	2.51	59200	-55.24	20240618	25850	2.51	20241115	59200	-55.24	20240618	25850	2.51	20241115	1.33	N	020150	500	230 억	4195733	N	N	1932	N	N
87	20241115	110331	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26850	-1250	5	-4.45	5465775150	205781	61.93	27100	27700	25850	36500	19700	28100	26560.75	9.10	72325	31500	29800	28950	27250	26400	29375	26825	231	8400	500	20790	50	1	46110835	12381	-38.03	0.86	12	0.45	-706.00	31088.00	59200	20240618	-54.65	25850	20241115	3.87	59200	-54.65	20240618	25850	3.87	20241115	59200	-54.65	20240618	25850	3.87	20241115	1.33	N	020150	500	230 억	4195733	N	N	1932	N	N
88	20241115	100332	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26300	-1800	5	-6.41	3808425400	142984	43.03	27100	27700	25850	36500	19700	28100	26634.81	9.10	50823	31500	29800	28950	27250	26400	29375	26825	231	8400	500	20790	50	1	46110835	12127	-37.25	0.85	12	0.31	-706.00	31088.00	59200	20240618	-55.57	25850	20241115	1.74	59200	-55.57	20240618	25850	1.74	20241115	59200	-55.57	20240618	25850	1.74	20241115	1.33	N	020150	500	230 억	4195733	N	N	1932	N	N
89	20241115	090350	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	27050	-1050	5	-3.74	795498850	29300	8.82	27100	27700	26950	36500	19700	28100	27148.51	9.10	5741	31500	29800	28950	27250	26400	29375	26825	231	8400	500	20790	50	1	46110835	12473	-38.31	0.87	12	0.06	-706.00	31088.00	59200	20240618	-54.31	26950	20241115	0.37	59200	-54.31	20240618	26950	0.37	20241115	59200	-54.31	20240618	26950	0.37	20241115	1.33	N	020150	500	230 억	4195733	N	N	1932	N	N
90	20241114	160329	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	28350	-1900	5	-6.28	8744767050	300663	155.99	30300	30650	28200	39300	21200	30250	29084.83	9.08	4956	32983	31616	30933	29566	28883	31275	29225	231	9050	500	22380	50	1	46110835	13072	-40.16	0.91	12	0.65	-706.00	31088.00	59200	20240618	-52.11	28200	20241114	0.53	59200	-52.11	20240618	28200	0.53	20241114	59200	-52.11	20240618	28200	0.53	20241114	1.36	N	020150	500	230 억	4185652	N	N	266	N	N
91	20241114	150330	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	28550	-1700	5	-5.62	7344959250	251368	130.42	30300	30650	28350	39300	21200	30250	29219.82	9.08	-4282	32983	31616	30933	29566	28883	31275	29225	231	9050	500	22380	50	1	46110835	13165	-40.44	0.92	12	0.55	-706.00	31088.00	59200	20240618	-51.77	28350	20241114	0.71	59200	-51.77	20240618	28350	0.71	20241114	59200	-51.77	20240618	28350	0.71	20241114	1.36	N	020150	500	230 억	4185652	N	N	266	N	N
92	20241114	140327	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	28900	-1350	5	-4.46	6146311250	209387	108.64	30300	30650	28550	39300	21200	30250	29353.71	9.08	-12621	32983	31616	30933	29566	28883	31275	29225	231	9050	500	22380	50	1	46110835	13326	-40.93	0.93	12	0.45	-706.00	31088.00	59200	20240618	-51.18	28550	20241114	1.23	59200	-51.18	20240618	28550	1.23	20241114	59200	-51.18	20240618	28550	1.23	20241114	1.36	N	020150	500	230 억	4185652	N	N	266	N	N
93	20241114	130327	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	29000	-1250	5	-4.13	4702234100	159367	82.68	30300	30650	28900	39300	21200	30250	29505.55	9.08	-1561	32983	31616	30933	29566	28883	31275	29225	231	9050	500	22380	50	1	46110835	13372	-41.08	0.93	12	0.35	-706.00	31088.00	59200	20240618	-51.01	28900	20241114	0.35	59200	-51.01	20240618	28900	0.35	20241114	59200	-51.01	20240618	28900	0.35	20241114	1.36	N	020150	500	230 억	4185652	N	N	266	N	N
94	20241114	120327	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	29100	-1150	5	-3.80	3933242000	132844	68.92	30300	30650	28900	39300	21200	30250	29607.83	9.08	-3301	32983	31616	30933	29566	28883	31275	29225	231	9050	500	22380	50	1	46110835	13418	-41.22	0.94	12	0.29	-706.00	31088.00	59200	20240618	-50.84	28900	20241114	0.69	59200	-50.84	20240618	28900	0.69	20241114	59200	-50.84	20240618	28900	0.69	20241114	1.36	N	020150	500	230 억	4185652	N	N	266	N	N
95	20241114	110330	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	29600	-650	5	-2.15	2262097750	75537	39.19	30300	30650	29550	39300	21200	30250	29946.76	9.08	-14421	32983	31616	30933	29566	28883	31275	29225	231	9050	500	22380	50	1	46110835	13649	-41.93	0.95	12	0.16	-706.00	31088.00	59200	20240618	-50.00	29550	20241114	0.17	59200	-50.00	20240618	29550	0.17	20241114	59200	-50.00	20240618	29550	0.17	20241114	1.36	N	020150	500	230 억	4185652	N	N	266	N	N
96	20241114	100340	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30600	350	2	1.16	161854950	5325	2.76	30300	30600	30300	39300	21200	30250	30396.12	9.08	316	32983	31616	30933	29566	28883	31275	29225	231	9050	500	22380	50	1	46110835	14110	-43.34	0.98	12	0.01	-706.00	31088.00	59200	20240618	-48.31	30250	20241113	1.16	59200	-48.31	20240618	30250	1.16	20241113	59200	-48.31	20240618	30250	1.16	20241113	1.36	N	020150	500	230 억	4185652	N	N	266	N	N
97	20241114	090325	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30250	0	3	0.00	0	0	0.00	0	0	0	39300	21200	30250	0.00	9.08	0	32983	31616	30933	29566	28883	31275	29225	231	9050	500	22380	50	1	46110835	13949	-42.85	0.97	12	0.00	-706.00	31088.00	59200	20240618	-48.90	30250	20241113	0.00	59200	-48.90	20240618	30250	0.00	20241113	59200	-48.90	20240618	30250	0.00	20241113	1.36	N	020150	500	230 억	4185652	N	N	266	N	N
98	20241112	160320	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32150	250	2	0.78	6103118400	191805	109.59	31600	33100	30750	41450	22350	31900	31818.80	9.09	20890	34666	33282	32366	30982	30066	32825	30525	231	9550	500	23600	50	1	46110835	14825	-45.54	1.03	12	0.42	-706.00	31088.00	59200	20240618	-45.69	30500	20240805	5.41	59200	-45.69	20240618	30500	5.41	20240805	59200	-45.69	20240618	30500	5.41	20240805	1.37	N	020150	500	230 억	4189724	N	N	264	N	N
99	20241112	150321	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32300	400	2	1.25	5599195450	176142	100.64	31600	33100	30750	41450	22350	31900	31787.96	9.09	12342	34666	33282	32366	30982	30066	32825	30525	231	9550	500	23600	50	1	46110835	14894	-45.75	1.04	12	0.38	-706.00	31088.00	59200	20240618	-45.44	30500	20240805	5.90	59200	-45.44	20240618	30500	5.90	20240805	59200	-45.44	20240618	30500	5.90	20240805	1.37	N	020150	500	230 억	4189724	N	N	362	N	N
100	20241112	140325	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32000	100	2	0.31	4273423850	135394	77.36	31600	33100	30750	41450	22350	31900	31562.87	9.09	6079	34666	33282	32366	30982	30066	32825	30525	231	9550	500	23600	50	1	46110835	14755	-45.33	1.03	12	0.29	-706.00	31088.00	59200	20240618	-45.95	30500	20240805	4.92	59200	-45.95	20240618	30500	4.92	20240805	59200	-45.95	20240618	30500	4.92	20240805	1.37	N	020150	500	230 억	4189724	N	N	362	N	N
101	20241112	130322	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32000	100	2	0.31	4074594300	129168	73.80	31600	33100	30750	41450	22350	31900	31544.92	9.09	6107	34666	33282	32366	30982	30066	32825	30525	231	9550	500	23600	50	1	46110835	14755	-45.33	1.03	12	0.28	-706.00	31088.00	59200	20240618	-45.95	30500	20240805	4.92	59200	-45.95	20240618	30500	4.92	20240805	59200	-45.95	20240618	30500	4.92	20240805	1.37	N	020150	500	230 억	4189724	N	N	362	N	N
102	20241112	120322	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32350	450	2	1.41	3862136300	122568	70.03	31600	33100	30750	41450	22350	31900	31510.15	9.09	6896	34666	33282	32366	30982	30066	32825	30525	231	9550	500	23600	50	1	46110835	14917	-45.82	1.04	12	0.27	-706.00	31088.00	59200	20240618	-45.35	30500	20240805	6.07	59200	-45.35	20240618	30500	6.07	20240805	59200	-45.35	20240618	30500	6.07	20240805	1.37	N	020150	500	230 억	4189724	N	N	362	N	N
103	20241112	110321	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31800	-100	5	-0.31	3132336550	99960	57.11	31600	32250	30750	41450	22350	31900	31335.89	9.09	9647	34666	33282	32366	30982	30066	32825	30525	231	9550	500	23600	50	1	46110835	14663	-45.04	1.02	12	0.22	-706.00	31088.00	59200	20240618	-46.28	30500	20240805	4.26	59200	-46.28	20240618	30500	4.26	20240805	59200	-46.28	20240618	30500	4.26	20240805	1.37	N	020150	500	230 억	4189724	N	N	362	N	N
104	20241112	100321	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31300	-600	5	-1.88	2128345200	68446	39.11	31600	32000	30750	41450	22350	31900	31095.23	9.09	14237	34666	33282	32366	30982	30066	32825	30525	231	9550	500	23600	50	1	46110835	14433	-44.33	1.01	12	0.15	-706.00	31088.00	59200	20240618	-47.13	30500	20240805	2.62	59200	-47.13	20240618	30500	2.62	20240805	59200	-47.13	20240618	30500	2.62	20240805	1.37	N	020150	500	230 억	4189724	N	N	362	N	N
105	20241112	090321	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31800	-100	5	-0.31	143394650	4522	2.58	31600	32000	31600	41450	22350	31900	31710.41	9.09	1411	34666	33282	32366	30982	30066	32825	30525	231	9550	500	23600	50	1	46110835	14663	-45.04	1.02	12	0.01	-706.00	31088.00	59200	20240618	-46.28	30500	20240805	4.26	59200	-46.28	20240618	30500	4.26	20240805	59200	-46.28	20240618	30500	4.26	20240805	1.37	N	020150	500	230 억	4189724	N	N	362	N	N
106	20241111	160319	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31900	-1300	5	-3.92	5586670350	173832	131.22	33500	33750	31450	43150	23250	33200	32138.98	9.03	24844	34666	33932	33566	32832	32466	33750	32650	231	9950	500	24560	50	1	46110835	14709	-45.18	1.03	12	0.38	-706.00	31088.00	59200	20240618	-46.11	30500	20240805	4.59	59200	-46.11	20240618	30500	4.59	20240805	59200	-46.11	20240618	30500	4.59	20240805	1.40	N	020150	500	230 억	4163855	N	N	362	N	N
107	20241111	150330	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32050	-1150	5	-3.46	5298809300	164810	124.41	33500	33750	31450	43150	23250	33200	32151.02	9.03	22966	34666	33932	33566	32832	32466	33750	32650	231	9950	500	24560	50	1	46110835	14779	-45.40	1.03	12	0.36	-706.00	31088.00	59200	20240618	-45.86	30500	20240805	5.08	59200	-45.86	20240618	30500	5.08	20240805	59200	-45.86	20240618	30500	5.08	20240805	1.40	N	020150	500	230 억	4163855	N	N	551	N	N
108	20241111	140322	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31850	-1350	5	-4.07	4835127550	150286	113.44	33500	33750	31450	43150	23250	33200	32172.84	9.03	21281	34666	33932	33566	32832	32466	33750	32650	231	9950	500	24560	50	1	46110835	14686	-45.11	1.02	12	0.33	-706.00	31088.00	59200	20240618	-46.20	30500	20240805	4.43	59200	-46.20	20240618	30500	4.43	20240805	59200	-46.20	20240618	30500	4.43	20240805	1.40	N	020150	500	230 억	4163855	N	N	551	N	N
109	20241111	130321	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31950	-1250	5	-3.77	4384287200	136147	102.77	33500	33750	31450	43150	23250	33200	32202.60	9.03	16033	34666	33932	33566	32832	32466	33750	32650	231	9950	500	24560	50	1	46110835	14732	-45.25	1.03	12	0.30	-706.00	31088.00	59200	20240618	-46.03	30500	20240805	4.75	59200	-46.03	20240618	30500	4.75	20240805	59200	-46.03	20240618	30500	4.75	20240805	1.40	N	020150	500	230 억	4163855	N	N	551	N	N
110	20241111	120320	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31850	-1350	5	-4.07	2976547300	91691	69.21	33500	33750	31800	43150	23250	33200	32462.81	9.03	2095	34666	33932	33566	32832	32466	33750	32650	231	9950	500	24560	50	1	46110835	14686	-45.11	1.02	12	0.20	-706.00	31088.00	59200	20240618	-46.20	30500	20240805	4.43	59200	-46.20	20240618	30500	4.43	20240805	59200	-46.20	20240618	30500	4.43	20240805	1.40	N	020150	500	230 억	4163855	N	N	551	N	N
111	20241111	110320	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32250	-950	5	-2.86	2214106450	67879	51.24	33500	33750	32100	43150	23250	33200	32618.43	9.03	-1368	34666	33932	33566	32832	32466	33750	32650	231	9950	500	24560	50	1	46110835	14871	-45.68	1.04	12	0.15	-706.00	31088.00	59200	20240618	-45.52	30500	20240805	5.74	59200	-45.52	20240618	30500	5.74	20240805	59200	-45.52	20240618	30500	5.74	20240805	1.40	N	020150	500	230 억	4163855	N	N	551	N	N
112	20241111	100318	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32300	-900	5	-2.71	1481847450	45175	34.10	33500	33750	32250	43150	23250	33200	32802.38	9.03	-5043	34666	33932	33566	32832	32466	33750	32650	231	9950	500	24560	50	1	46110835	14894	-45.75	1.04	12	0.10	-706.00	31088.00	59200	20240618	-45.44	30500	20240805	5.90	59200	-45.44	20240618	30500	5.90	20240805	59200	-45.44	20240618	30500	5.90	20240805	1.40	N	020150	500	230 억	4163855	N	N	551	N	N
113	20241111	090318	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33450	250	2	0.75	169764850	5061	3.82	33500	33750	33400	43150	23250	33200	33543.74	9.03	-1732	34666	33932	33566	32832	32466	33750	32650	231	9950	500	24560	50	1	46110835	15424	-47.38	1.08	12	0.01	-706.00	31088.00	59200	20240618	-43.50	30500	20240805	9.67	59200	-43.50	20240618	30500	9.67	20240805	59200	-43.50	20240618	30500	9.67	20240805	1.40	N	020150	500	230 억	4163855	N	N	551	N	N
114	20241108	160316	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33200	150	2	0.45	4440080800	131382	86.05	33300	34300	33200	42950	23150	33050	33796.36	8.98	36818	34383	33716	33083	32416	31783	33400	32100	231	9900	500	24450	50	1	46110835	15309	-47.03	1.07	12	0.28	-706.00	31088.00	59200	20240618	-43.92	30500	20240805	8.85	59200	-43.92	20240618	30500	8.85	20240805	59200	-43.92	20240618	30500	8.85	20240805	1.44	N	020150	500	230 억	4139956	N	N	551	N	N
115	20241108	150322	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33300	250	2	0.76	4005875200	118319	77.49	33300	34300	33200	42950	23150	33050	33856.83	8.98	34206	34383	33716	33083	32416	31783	33400	32100	231	9900	500	24450	50	1	46110835	15355	-47.17	1.07	12	0.26	-706.00	31088.00	59200	20240618	-43.75	30500	20240805	9.18	59200	-43.75	20240618	30500	9.18	20240805	59200	-43.75	20240618	30500	9.18	20240805	1.44	N	020150	500	230 억	4139956	N	N	1044	N	N
116	20241108	140319	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33800	750	2	2.27	3291233250	96994	63.52	33300	34300	33300	42950	23150	33050	33932.69	8.98	29376	34383	33716	33083	32416	31783	33400	32100	231	9900	500	24450	50	1	46110835	15585	-47.88	1.09	12	0.21	-706.00	31088.00	59200	20240618	-42.91	30500	20240805	10.82	59200	-42.91	20240618	30500	10.82	20240805	59200	-42.91	20240618	30500	10.82	20240805	1.44	N	020150	500	230 억	4139956	N	N	1044	N	N
117	20241108	130318	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33850	800	2	2.42	2078380950	61154	40.05	33300	34300	33300	42950	23150	33050	33986.62	8.98	13809	34383	33716	33083	32416	31783	33400	32100	231	9900	500	24450	50	1	46110835	15609	-47.95	1.09	12	0.13	-706.00	31088.00	59200	20240618	-42.82	30500	20240805	10.98	59200	-42.82	20240618	30500	10.98	20240805	59200	-42.82	20240618	30500	10.98	20240805	1.44	N	020150	500	230 억	4139956	N	N	1044	N	N
118	20241108	120321	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34250	1200	2	3.63	1720816500	50674	33.19	33300	34300	33300	42950	23150	33050	33959.27	8.98	12717	34383	33716	33083	32416	31783	33400	32100	231	9900	500	24450	50	1	46110835	15793	-48.51	1.10	12	0.11	-706.00	31088.00	59200	20240618	-42.15	30500	20240805	12.30	59200	-42.15	20240618	30500	12.30	20240805	59200	-42.15	20240618	30500	12.30	20240805	1.44	N	020150	500	230 억	4139956	N	N	1044	N	N
119	20241108	110321	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34200	1150	2	3.48	1415352850	41746	27.34	33300	34200	33300	42950	23150	33050	33904.71	8.98	12231	34383	33716	33083	32416	31783	33400	32100	231	9900	500	24450	50	1	46110835	15770	-48.44	1.10	12	0.09	-706.00	31088.00	59200	20240618	-42.23	30500	20240805	12.13	59200	-42.23	20240618	30500	12.13	20240805	59200	-42.23	20240618	30500	12.13	20240805	1.44	N	020150	500	230 억	4139956	N	N	1044	N	N
120	20241108	100321	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33800	750	2	2.27	1015074000	29958	19.62	33300	34200	33300	42950	23150	33050	33884.32	8.98	5772	34383	33716	33083	32416	31783	33400	32100	231	9900	500	24450	50	1	46110835	15585	-47.88	1.09	12	0.06	-706.00	31088.00	59200	20240618	-42.91	30500	20240805	10.82	59200	-42.91	20240618	30500	10.82	20240805	59200	-42.91	20240618	30500	10.82	20240805	1.44	N	020150	500	230 억	4139956	N	N	1044	N	N
121	20241108	090317	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33950	900	2	2.72	151630900	4503	2.95	33300	34100	33300	42950	23150	33050	33678.75	8.98	635	34383	33716	33083	32416	31783	33400	32100	231	9900	500	24450	50	1	46110835	15655	-48.09	1.09	12	0.01	-706.00	31088.00	59200	20240618	-42.65	30500	20240805	11.31	59200	-42.65	20240618	30500	11.31	20240805	59200	-42.65	20240618	30500	11.31	20240805	1.44	N	020150	500	230 억	4139956	N	N	1044	N	N
122	20241107	160317	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33050	-500	5	-1.49	5030671250	151663	64.00	33550	33750	32450	43600	23500	33550	33169.35	8.93	22354	37183	35366	34433	32616	31683	34900	32150	231	10050	500	24820	50	1	46110835	15240	-46.81	1.06	12	0.33	-706.00	31088.00	59200	20240618	-44.17	30500	20240805	8.36	59200	-44.17	20240618	30500	8.36	20240805	59200	-44.17	20240618	30500	8.36	20240805	1.43	N	020150	500	230 억	4117176	N	N	1044	N	N
123	20241107	150318	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33550	0	3	0.00	4431410700	133592	56.37	33550	33750	32450	43600	23500	33550	33170.20	8.93	23344	37183	35366	34433	32616	31683	34900	32150	231	10050	500	24820	50	1	46110835	15470	-47.52	1.08	12	0.29	-706.00	31088.00	59200	20240618	-43.33	30500	20240805	10.00	59200	-43.33	20240618	30500	10.00	20240805	59200	-43.33	20240618	30500	10.00	20240805	1.43	N	020150	500	230 억	4117176	N	N	768	N	N
124	20241107	140320	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33650	100	2	0.30	3924292400	118423	49.97	33550	33750	32450	43600	23500	33550	33136.67	8.93	19300	37183	35366	34433	32616	31683	34900	32150	231	10050	500	24820	50	1	46110835	15516	-47.66	1.08	12	0.26	-706.00	31088.00	59200	20240618	-43.16	30500	20240805	10.33	59200	-43.16	20240618	30500	10.33	20240805	59200	-43.16	20240618	30500	10.33	20240805	1.43	N	020150	500	230 억	4117176	N	N	768	N	N
125	20241107	130321	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33450	-100	5	-0.30	3417376500	103332	43.60	33550	33750	32450	43600	23500	33550	33070.14	8.93	15701	37183	35366	34433	32616	31683	34900	32150	231	10050	500	24820	50	1	46110835	15424	-47.38	1.08	12	0.22	-706.00	31088.00	59200	20240618	-43.50	30500	20240805	9.67	59200	-43.50	20240618	30500	9.67	20240805	59200	-43.50	20240618	30500	9.67	20240805	1.43	N	020150	500	230 억	4117176	N	N	768	N	N
126	20241107	120319	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33550	0	3	0.00	2890936650	87641	36.98	33550	33700	32450	43600	23500	33550	32983.80	8.93	20745	37183	35366	34433	32616	31683	34900	32150	231	10050	500	24820	50	1	46110835	15470	-47.52	1.08	12	0.19	-706.00	31088.00	59200	20240618	-43.33	30500	20240805	10.00	59200	-43.33	20240618	30500	10.00	20240805	59200	-43.33	20240618	30500	10.00	20240805	1.43	N	020150	500	230 억	4117176	N	N	768	N	N
127	20241107	110318	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33000	-550	5	-1.64	2332256850	70873	29.91	33550	33700	32450	43600	23500	33550	32904.27	8.93	15210	37183	35366	34433	32616	31683	34900	32150	231	10050	500	24820	50	1	46110835	15217	-46.74	1.06	12	0.15	-706.00	31088.00	59200	20240618	-44.26	30500	20240805	8.20	59200	-44.26	20240618	30500	8.20	20240805	59200	-44.26	20240618	30500	8.20	20240805	1.43	N	020150	500	230 억	4117176	N	N	768	N	N
128	20241107	100318	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32650	-900	5	-2.68	1701235450	51658	21.80	33550	33700	32450	43600	23500	33550	32928.33	8.93	8272	37183	35366	34433	32616	31683	34900	32150	231	10050	500	24820	50	1	46110835	15055	-46.25	1.05	12	0.11	-706.00	31088.00	59200	20240618	-44.85	30500	20240805	7.05	59200	-44.85	20240618	30500	7.05	20240805	59200	-44.85	20240618	30500	7.05	20240805	1.43	N	020150	500	230 억	4117176	N	N	768	N	N
129	20241107	090319	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33300	-250	5	-0.75	258984700	7719	3.26	33550	33700	33300	43600	23500	33550	33551.66	8.93	-3810	37183	35366	34433	32616	31683	34900	32150	231	10050	500	24820	50	1	46110835	15355	-47.17	1.07	12	0.02	-706.00	31088.00	59200	20240618	-43.75	30500	20240805	9.18	59200	-43.75	20240618	30500	9.18	20240805	59200	-43.75	20240618	30500	9.18	20240805	1.43	N	020150	500	230 억	4117176	N	N	768	N	N
130	20241106	160320	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33550	-2200	5	-6.15	8087128350	235185	169.48	36150	36250	33500	46450	25050	35750	34387.20	8.91	7985	37250	36500	35950	35200	34650	36225	34925	231	10700	500	26450	50	1	46110835	15470	-47.52	1.08	12	0.51	-706.00	31088.00	59200	20240618	-43.33	30500	20240805	10.00	59200	-43.33	20240618	30500	10.00	20240805	59200	-43.33	20240618	30500	10.00	20240805	1.44	N	020150	500	230 억	4106207	N	N	768	N	N
131	20241106	150328	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33750	-2000	5	-5.59	7474847000	216953	156.34	36150	36250	33500	46450	25050	35750	34453.76	8.91	9678	37250	36500	35950	35200	34650	36225	34925	231	10700	500	26450	50	1	46110835	15562	-47.80	1.09	12	0.47	-706.00	31088.00	59200	20240618	-42.99	30500	20240805	10.66	59200	-42.99	20240618	30500	10.66	20240805	59200	-42.99	20240618	30500	10.66	20240805	1.44	N	020150	500	230 억	4106207	N	N	537	N	N
132	20241106	140326	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33650	-2100	5	-5.87	5891734200	169976	122.49	36150	36250	33550	46450	25050	35750	34662.15	8.91	5849	37250	36500	35950	35200	34650	36225	34925	231	10700	500	26450	50	1	46110835	15516	-47.66	1.08	12	0.37	-706.00	31088.00	59200	20240618	-43.16	30500	20240805	10.33	59200	-43.16	20240618	30500	10.33	20240805	59200	-43.16	20240618	30500	10.33	20240805	1.44	N	020150	500	230 억	4106207	N	N	537	N	N
133	20241106	130327	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34100	-1650	5	-4.62	4391547700	125655	90.55	36150	36250	33950	46450	25050	35750	34949.25	8.91	-5415	37250	36500	35950	35200	34650	36225	34925	231	10700	500	26450	50	1	46110835	15724	-48.30	1.10	12	0.27	-706.00	31088.00	59200	20240618	-42.40	30500	20240805	11.80	59200	-42.40	20240618	30500	11.80	20240805	59200	-42.40	20240618	30500	11.80	20240805	1.44	N	020150	500	230 억	4106207	N	N	537	N	N
134	20241106	120318	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35150	-600	5	-1.68	2738924850	77588	55.91	36150	36250	34750	46450	25050	35750	35300.88	8.91	-11948	37250	36500	35950	35200	34650	36225	34925	231	10700	500	26450	50	1	46110835	16208	-49.79	1.13	12	0.17	-706.00	31088.00	59200	20240618	-40.62	30500	20240805	15.25	59200	-40.62	20240618	30500	15.25	20240805	59200	-40.62	20240618	30500	15.25	20240805	1.44	N	020150	500	230 억	4106207	N	N	537	N	N
135	20241106	110322	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35350	-400	5	-1.12	1964924350	55460	39.97	36150	36250	34750	46450	25050	35750	35429.58	8.91	-12431	37250	36500	35950	35200	34650	36225	34925	231	10700	500	26450	50	1	46110835	16300	-50.07	1.14	12	0.12	-706.00	31088.00	59200	20240618	-40.29	30500	20240805	15.90	59200	-40.29	20240618	30500	15.90	20240805	59200	-40.29	20240618	30500	15.90	20240805	1.44	N	020150	500	230 억	4106207	N	N	537	N	N
136	20241106	100322	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35350	-400	5	-1.12	1566850450	44231	31.87	36150	36250	34750	46450	25050	35750	35424.26	8.91	-14881	37250	36500	35950	35200	34650	36225	34925	231	10700	500	26450	50	1	46110835	16300	-50.07	1.14	12	0.10	-706.00	31088.00	59200	20240618	-40.29	30500	20240805	15.90	59200	-40.29	20240618	30500	15.90	20240805	59200	-40.29	20240618	30500	15.90	20240805	1.44	N	020150	500	230 억	4106207	N	N	537	N	N
137	20241106	090320	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36100	350	2	0.98	76872300	2128	1.53	36150	36150	36050	46450	25050	35750	36124.20	8.91	123	37250	36500	35950	35200	34650	36225	34925	231	10700	500	26450	50	1	46110835	16646	-51.13	1.16	12	0.00	-706.00	31088.00	59200	20240618	-39.02	30500	20240805	18.36	59200	-39.02	20240618	30500	18.36	20240805	59200	-39.02	20240618	30500	18.36	20240805	1.44	N	020150	500	230 억	4106207	N	N	537	N	N
138	20241105	160314	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35750	-800	5	-2.19	4965710250	138350	93.78	36450	36700	35400	47500	25600	36550	35892.46	8.88	7622	37916	37232	36266	35582	34616	37575	35925	231	10950	500	27040	50	1	46110835	16485	-50.64	1.15	12	0.30	-706.00	31088.00	59200	20240618	-39.61	30500	20240805	17.21	59200	-39.61	20240618	30500	17.21	20240805	59200	-39.61	20240618	30500	17.21	20240805	1.40	N	020150	500	230 억	4093105	N	N	535	N	N
139	20241105	150319	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35800	-750	5	-2.05	4563899050	127123	86.17	36450	36700	35400	47500	25600	36550	35901.43	8.88	9336	37916	37232	36266	35582	34616	37575	35925	231	10950	500	27040	50	1	46110835	16508	-50.71	1.15	12	0.28	-706.00	31088.00	59200	20240618	-39.53	30500	20240805	17.38	59200	-39.53	20240618	30500	17.38	20240805	59200	-39.53	20240618	30500	17.38	20240805	1.40	N	020150	500	230 억	4093105	N	N	6731	N	N
140	20241105	140317	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36050	-500	5	-1.37	3695573200	102891	69.75	36450	36700	35400	47500	25600	36550	35917.35	8.88	5577	37916	37232	36266	35582	34616	37575	35925	231	10950	500	27040	50	1	46110835	16623	-51.06	1.16	12	0.22	-706.00	31088.00	59200	20240618	-39.10	30500	20240805	18.20	59200	-39.10	20240618	30500	18.20	20240805	59200	-39.10	20240618	30500	18.20	20240805	1.40	N	020150	500	230 억	4093105	N	N	6731	N	N
141	20241105	130317	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36650	100	2	0.27	3183293150	88768	60.17	36450	36700	35400	47500	25600	36550	35860.80	8.88	3800	37916	37232	36266	35582	34616	37575	35925	231	10950	500	27040	50	1	46110835	16900	-51.91	1.18	12	0.19	-706.00	31088.00	59200	20240618	-38.09	30500	20240805	20.16	59200	-38.09	20240618	30500	20.16	20240805	59200	-38.09	20240618	30500	20.16	20240805	1.40	N	020150	500	230 억	4093105	N	N	6731	N	N
142	20241105	120317	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36250	-300	5	-0.82	2632781500	73635	49.91	36450	36450	35400	47500	25600	36550	35754.46	8.88	-534	37916	37232	36266	35582	34616	37575	35925	231	10950	500	27040	50	1	46110835	16715	-51.35	1.17	12	0.16	-706.00	31088.00	59200	20240618	-38.77	30500	20240805	18.85	59200	-38.77	20240618	30500	18.85	20240805	59200	-38.77	20240618	30500	18.85	20240805	1.40	N	020150	500	230 억	4093105	N	N	6731	N	N
143	20241105	110311	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35800	-750	5	-2.05	2027631550	56839	38.53	36450	36450	35400	47500	25600	36550	35673.21	8.88	-8158	37916	37232	36266	35582	34616	37575	35925	231	10950	500	27040	50	1	46110835	16508	-50.71	1.15	12	0.12	-706.00	31088.00	59200	20240618	-39.53	30500	20240805	17.38	59200	-39.53	20240618	30500	17.38	20240805	59200	-39.53	20240618	30500	17.38	20240805	1.40	N	020150	500	230 억	4093105	N	N	6731	N	N
144	20241105	100316	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35500	-1050	5	-2.87	1250900750	34996	23.72	36450	36450	35450	47500	25600	36550	35744.06	8.88	-11607	37916	37232	36266	35582	34616	37575	35925	231	10950	500	27040	50	1	46110835	16369	-50.28	1.14	12	0.08	-706.00	31088.00	59200	20240618	-40.03	30500	20240805	16.39	59200	-40.03	20240618	30500	16.39	20240805	59200	-40.03	20240618	30500	16.39	20240805	1.40	N	020150	500	230 억	4093105	N	N	6731	N	N
145	20241105	090314	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36100	-450	5	-1.23	76159950	2106	1.43	36450	36450	35850	47500	25600	36550	36162.95	8.88	-625	37916	37232	36266	35582	34616	37575	35925	231	10950	500	27040	50	1	46110835	16646	-51.13	1.16	12	0.00	-706.00	31088.00	59200	20240618	-39.02	30500	20240805	18.36	59200	-39.02	20240618	30500	18.36	20240805	59200	-39.02	20240618	30500	18.36	20240805	1.40	N	020150	500	230 억	4093105	N	N	6731	N	N
146	20241104	160313	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36550	250	2	0.69	5322220600	146124	103.42	36200	36950	35300	47150	25450	36300	36422.58	8.88	3076	38433	37366	36483	35416	34533	36925	34975	231	10850	500	26860	50	1	46110835	16854	-51.77	1.18	12	0.32	-706.00	31088.00	59200	20240618	-38.26	30500	20240805	19.84	59200	-38.26	20240618	30500	19.84	20240805	59200	-38.26	20240618	30500	19.84	20240805	1.41	N	020150	500	230 억	4094328	N	N	6731	N	N
147	20241104	150320	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36450	150	2	0.41	5108691300	140279	99.29	36200	36950	35300	47150	25450	36300	36418.22	8.88	767	38433	37366	36483	35416	34533	36925	34975	231	10850	500	26860	50	1	46110835	16807	-51.63	1.17	12	0.30	-706.00	31088.00	59200	20240618	-38.43	30500	20240805	19.51	59200	-38.43	20240618	30500	19.51	20240805	59200	-38.43	20240618	30500	19.51	20240805	1.41	N	020150	500	230 억	4094328	N	N	1909	N	N
148	20241104	140313	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36900	600	2	1.65	4422315700	121487	85.99	36200	36950	35300	47150	25450	36300	36401.70	8.88	-2513	38433	37366	36483	35416	34533	36925	34975	231	10850	500	26860	50	1	46110835	17015	-52.27	1.19	12	0.26	-706.00	31088.00	59200	20240618	-37.67	30500	20240805	20.98	59200	-37.67	20240618	30500	20.98	20240805	59200	-37.67	20240618	30500	20.98	20240805	1.41	N	020150	500	230 억	4094328	N	N	1909	N	N
149	20241104	130239	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36850	550	2	1.52	4055376300	111502	78.92	36200	36950	35300	47150	25450	36300	36370.54	8.88	-2962	38433	37366	36483	35416	34533	36925	34975	231	10850	500	26860	50	1	46110835	16992	-52.20	1.19	12	0.24	-706.00	31088.00	59200	20240618	-37.75	30500	20240805	20.82	59200	-37.75	20240618	30500	20.82	20240805	59200	-37.75	20240618	30500	20.82	20240805	1.41	N	020150	500	230 억	4094328	N	N	1909	N	N
150	20241104	120309	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36800	500	2	1.38	3466886650	95506	67.60	36200	36850	35300	47150	25450	36300	36300.20	8.88	-5503	38433	37366	36483	35416	34533	36925	34975	231	10850	500	26860	50	1	46110835	16969	-52.12	1.18	12	0.21	-706.00	31088.00	59200	20240618	-37.84	30500	20240805	20.66	59200	-37.84	20240618	30500	20.66	20240805	59200	-37.84	20240618	30500	20.66	20240805	1.41	N	020150	500	230 억	4094328	N	N	1909	N	N
151	20241104	110308	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36550	250	2	0.69	2920765100	80624	57.06	36200	36850	35300	47150	25450	36300	36226.84	8.88	-11281	38433	37366	36483	35416	34533	36925	34975	231	10850	500	26860	50	1	46110835	16854	-51.77	1.18	12	0.17	-706.00	31088.00	59200	20240618	-38.26	30500	20240805	19.84	59200	-38.26	20240618	30500	19.84	20240805	59200	-38.26	20240618	30500	19.84	20240805	1.41	N	020150	500	230 억	4094328	N	N	1909	N	N
152	20241104	100306	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36750	450	2	1.24	2060454000	57112	40.42	36200	36850	35300	47150	25450	36300	36076.75	8.88	-10630	38433	37366	36483	35416	34533	36925	34975	231	10850	500	26860	50	1	46110835	16946	-52.05	1.18	12	0.12	-706.00	31088.00	59200	20240618	-37.92	30500	20240805	20.49	59200	-37.92	20240618	30500	20.49	20240805	59200	-37.92	20240618	30500	20.49	20240805	1.41	N	020150	500	230 억	4094328	N	N	1909	N	N
153	20241104	090307	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35850	-450	5	-1.24	122686700	3401	2.41	36200	36300	35850	47150	25450	36300	36061.66	8.88	-1517	38433	37366	36483	35416	34533	36925	34975	231	10850	500	26860	50	1	46110835	16531	-50.78	1.15	12	0.01	-706.00	31088.00	59200	20240618	-39.44	30500	20240805	17.54	59200	-39.44	20240618	30500	17.54	20240805	59200	-39.44	20240618	30500	17.54	20240805	1.41	N	020150	500	230 억	4094328	N	N	1909	N	N
154	20241101	160259	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36300	-1800	5	-4.72	5075781000	139224	153.72	37300	37550	35600	49500	26700	38100	36458.02	8.94	-45482	39266	38682	37516	36932	35766	38975	37225	231	11400	500	28190	50	1	46110835	16738	-51.42	1.17	12	0.30	-706.00	31088.00	59200	20240618	-38.68	30500	20240805	19.02	59200	-38.68	20240618	30500	19.02	20240805	59200	-38.68	20240618	30500	19.02	20240805	1.40	N	020150	500	230 억	4124351	N	N	1909	N	N
155	20241101	150307	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35700	-2400	5	-6.30	4494587100	123118	135.93	37300	37550	35600	49500	26700	38100	36506.27	8.94	-40893	39266	38682	37516	36932	35766	38975	37225	231	11400	500	28190	50	1	46110835	16462	-50.57	1.15	12	0.27	-706.00	31088.00	59200	20240618	-39.70	30500	20240805	17.05	59200	-39.70	20240618	30500	17.05	20240805	59200	-39.70	20240618	30500	17.05	20240805	1.40	N	020150	500	230 억	4124351	N	N	133	N	N
156	20241101	140259	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36450	-1650	5	-4.33	2438546450	65898	72.76	37300	37550	36400	49500	26700	38100	37004.78	8.94	-21878	39266	38682	37516	36932	35766	38975	37225	231	11400	500	28190	50	1	46110835	16807	-51.63	1.17	12	0.14	-706.00	31088.00	59200	20240618	-38.43	30500	20240805	19.51	59200	-38.43	20240618	30500	19.51	20240805	59200	-38.43	20240618	30500	19.51	20240805	1.40	N	020150	500	230 억	4124351	N	N	133	N	N
157	20241101	130327	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	37350	-750	5	-1.97	1271640400	34180	37.74	37300	37550	36950	49500	26700	38100	37204.09	8.94	-7515	39266	38682	37516	36932	35766	38975	37225	231	11400	500	28190	50	1	46110835	17222	-52.90	1.20	12	0.07	-706.00	31088.00	59200	20240618	-36.91	30500	20240805	22.46	59200	-36.91	20240618	30500	22.46	20240805	59200	-36.91	20240618	30500	22.46	20240805	1.40	N	020150	500	230 억	4124351	N	N	133	N	N
158	20241101	120328	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	37200	-900	5	-2.36	1127342700	30305	33.46	37300	37550	36950	49500	26700	38100	37199.74	8.94	-7708	39266	38682	37516	36932	35766	38975	37225	231	11400	500	28190	50	1	46110835	17153	-52.69	1.20	12	0.07	-706.00	31088.00	59200	20240618	-37.16	30500	20240805	21.97	59200	-37.16	20240618	30500	21.97	20240805	59200	-37.16	20240618	30500	21.97	20240805	1.40	N	020150	500	230 억	4124351	N	N	133	N	N
159	20241101	110325	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	37200	-900	5	-2.36	888525350	23869	26.35	37300	37550	36950	49500	26700	38100	37224.89	8.94	-4426	39266	38682	37516	36932	35766	38975	37225	231	11400	500	28190	50	1	46110835	17153	-52.69	1.20	12	0.05	-706.00	31088.00	59200	20240618	-37.16	30500	20240805	21.97	59200	-37.16	20240618	30500	21.97	20240805	59200	-37.16	20240618	30500	21.97	20240805	1.40	N	020150	500	230 억	4124351	N	N	133	N	N
160	20241101	100326	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	37300	-800	5	-2.10	672498000	18073	19.95	37300	37550	36950	49500	26700	38100	37209.85	8.94	-3145	39266	38682	37516	36932	35766	38975	37225	231	11400	500	28190	50	1	46110835	17199	-52.83	1.20	12	0.04	-706.00	31088.00	59200	20240618	-36.99	30500	20240805	22.30	59200	-36.99	20240618	30500	22.30	20240805	59200	-36.99	20240618	30500	22.30	20240805	1.40	N	020150	500	230 억	4124351	N	N	133	N	N
161	20241101	090325	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	37000	-1100	5	-2.89	151910200	4081	4.51	37300	37350	37000	49500	26700	38100	37222.69	8.94	-940	39266	38682	37516	36932	35766	38975	37225	231	11400	500	28190	50	1	46110835	17061	-52.41	1.19	12	0.01	-706.00	31088.00	59200	20240618	-37.50	30500	20240805	21.31	59200	-37.50	20240618	30500	21.31	20240805	59200	-37.50	20240618	30500	21.31	20240805	1.40	N	020150	500	230 억	4124351	N	N	133	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History