KissMeData/097520/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

71 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	160810	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	-300	5	-1.47	1394160710	69399	86.99	20450	20500	19870	26550	14350	20450	20089.01	8.05	-17990	21163	20806	20193	19836	19223	20985	20015	91	6100	500	15130	50	1	17977732	3623	12.97	1.09	12	0.39	1553.00	18503.00	31350	20231214	-35.73	16720	20241028	20.51	30750	-34.47	20240104	16720	20.51	20241028	31350	-35.73	20231214	16720	20.51	20241028	1.51	N	097520	500	91 억	1446916	N	N	14	N	N
3	20241129	150829	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20200	-250	5	-1.22	1314808660	65466	82.06	20450	20500	19870	26550	14350	20450	20083.84	8.05	-15979	21163	20806	20193	19836	19223	20985	20015	91	6100	500	15130	50	1	17977732	3632	13.01	1.09	12	0.36	1553.00	18503.00	31350	20231214	-35.57	16720	20241028	20.81	30750	-34.31	20240104	16720	20.81	20241028	31350	-35.57	20231214	16720	20.81	20241028	1.51	N	097520	500	91 억	1446916	N	N	14	N	N
4	20241129	140831	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	-300	5	-1.47	1101945510	54913	68.84	20450	20500	19870	26550	14350	20450	20067.12	8.05	-11055	21163	20806	20193	19836	19223	20985	20015	91	6100	500	15130	50	1	17977732	3623	12.97	1.09	12	0.31	1553.00	18503.00	31350	20231214	-35.73	16720	20241028	20.51	30750	-34.47	20240104	16720	20.51	20241028	31350	-35.73	20231214	16720	20.51	20241028	1.51	N	097520	500	91 억	1446916	N	N	14	N	N
5	20241129	130828	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20000	-450	5	-2.20	1014420760	50576	63.40	20450	20500	19870	26550	14350	20450	20057.35	8.05	-9428	21163	20806	20193	19836	19223	20985	20015	91	6100	500	15130	50	1	17977732	3596	12.88	1.08	12	0.28	1553.00	18503.00	31350	20231214	-36.20	16720	20241028	19.62	30750	-34.96	20240104	16720	19.62	20241028	31350	-36.20	20231214	16720	19.62	20241028	1.51	N	097520	500	91 억	1446916	N	N	14	N	N
6	20241129	120830	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20000	-450	5	-2.20	946211760	47167	59.13	20450	20500	19870	26550	14350	20450	20060.88	8.05	-9637	21163	20806	20193	19836	19223	20985	20015	91	6100	500	15130	50	1	17977732	3596	12.88	1.08	12	0.26	1553.00	18503.00	31350	20231214	-36.20	16720	20241028	19.62	30750	-34.96	20240104	16720	19.62	20241028	31350	-36.20	20231214	16720	19.62	20241028	1.51	N	097520	500	91 억	1446916	N	N	14	N	N
7	20241129	110832	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	-400	5	-1.96	820374150	40863	51.22	20450	20500	19870	26550	14350	20450	20076.21	8.05	-8342	21163	20806	20193	19836	19223	20985	20015	91	6100	500	15130	50	1	17977732	3605	12.91	1.08	12	0.23	1553.00	18503.00	31350	20231214	-36.04	16720	20241028	19.92	30750	-34.80	20240104	16720	19.92	20241028	31350	-36.04	20231214	16720	19.92	20241028	1.51	N	097520	500	91 억	1446916	N	N	14	N	N
8	20241129	100826	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19910	-540	5	-2.64	564212860	28024	35.13	20450	20500	19880	26550	14350	20450	20133.20	8.05	-6071	21163	20806	20193	19836	19223	20985	20015	91	6100	500	15130	10	1	17977732	3579	12.82	1.08	12	0.16	1553.00	18503.00	31350	20231214	-36.49	16720	20241028	19.08	30750	-35.25	20240104	16720	19.08	20241028	31350	-36.49	20231214	16720	19.08	20241028	1.51	N	097520	500	91 억	1446916	N	N	14	N	N
9	20241129	090830	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20250	-200	5	-0.98	51864650	2571	3.22	20450	20450	20050	26550	14350	20450	20172.95	8.05	-906	21163	20806	20193	19836	19223	20985	20015	91	6100	500	15130	50	1	17977732	3640	13.04	1.09	12	0.01	1553.00	18503.00	31350	20231214	-35.41	16720	20241028	21.11	30750	-34.15	20240104	16720	21.11	20241028	31350	-35.41	20231214	16720	21.11	20241028	1.51	N	097520	500	91 억	1446916	N	N	14	N	N
10	20241128	160817	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	860	2	4.39	1603980080	79551	53.28	19610	20550	19580	25450	13720	19590	20163.07	7.98	12572	21616	20602	20036	19022	18456	20320	18740	91	5860	500	14490	50	1	17977732	3676	13.17	1.11	12	0.44	1553.00	18503.00	31350	20231214	-34.77	16720	20241028	22.31	30750	-33.50	20240104	16720	22.31	20241028	31350	-34.77	20231214	16720	22.31	20241028	1.54	N	097520	500	91 억	1434442	N	N	14	N	N
11	20241128	150834	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	860	2	4.39	1528280180	75854	50.80	19610	20550	19580	25450	13720	19590	20147.95	7.98	13641	21616	20602	20036	19022	18456	20320	18740	91	5860	500	14490	50	1	17977732	3676	13.17	1.11	12	0.42	1553.00	18503.00	31350	20231214	-34.77	16720	20241028	22.31	30750	-33.50	20240104	16720	22.31	20241028	31350	-34.77	20231214	16720	22.31	20241028	1.54	N	097520	500	91 억	1434442	N	N	14	N	N
12	20241128	140831	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	760	2	3.88	1281037680	63747	42.69	19610	20400	19580	25450	13720	19590	20095.97	7.98	14462	21616	20602	20036	19022	18456	20320	18740	91	5860	500	14490	50	1	17977732	3658	13.10	1.10	12	0.35	1553.00	18503.00	31350	20231214	-35.09	16720	20241028	21.71	30750	-33.82	20240104	16720	21.71	20241028	31350	-35.09	20231214	16720	21.71	20241028	1.54	N	097520	500	91 억	1434442	N	N	14	N	N
13	20241128	130830	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	510	2	2.60	1045163730	52125	34.91	19610	20300	19580	25450	13720	19590	20051.46	7.98	13820	21616	20602	20036	19022	18456	20320	18740	91	5860	500	14490	50	1	17977732	3614	12.94	1.09	12	0.29	1553.00	18503.00	31350	20231214	-35.89	16720	20241028	20.22	30750	-34.63	20240104	16720	20.22	20241028	31350	-35.89	20231214	16720	20.22	20241028	1.54	N	097520	500	91 억	1434442	N	N	14	N	N
14	20241128	120833	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	560	2	2.86	1011370680	50446	33.78	19610	20300	19580	25450	13720	19590	20048.94	7.98	13457	21616	20602	20036	19022	18456	20320	18740	91	5860	500	14490	50	1	17977732	3623	12.97	1.09	12	0.28	1553.00	18503.00	31350	20231214	-35.73	16720	20241028	20.51	30750	-34.47	20240104	16720	20.51	20241028	31350	-35.73	20231214	16720	20.51	20241028	1.54	N	097520	500	91 억	1434442	N	N	14	N	N
15	20241128	110835	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	510	2	2.60	871734070	43492	29.13	19610	20300	19580	25450	13720	19590	20043.97	7.98	12981	21616	20602	20036	19022	18456	20320	18740	91	5860	500	14490	50	1	17977732	3614	12.94	1.09	12	0.24	1553.00	18503.00	31350	20231214	-35.89	16720	20241028	20.22	30750	-34.63	20240104	16720	20.22	20241028	31350	-35.89	20231214	16720	20.22	20241028	1.54	N	097520	500	91 억	1434442	N	N	14	N	N
16	20241128	100832	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20200	610	2	3.11	721689420	36041	24.14	19610	20300	19580	25450	13720	19590	20024.61	7.98	14607	21616	20602	20036	19022	18456	20320	18740	91	5860	500	14490	50	1	17977732	3632	13.01	1.09	12	0.20	1553.00	18503.00	31350	20231214	-35.57	16720	20241028	20.81	30750	-34.31	20240104	16720	20.81	20241028	31350	-35.57	20231214	16720	20.81	20241028	1.54	N	097520	500	91 억	1434442	N	N	14	N	N
17	20241128	090829	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19880	290	2	1.48	188779160	9564	6.41	19610	19880	19580	25450	13720	19590	19739.14	7.98	1365	21616	20602	20036	19022	18456	20320	18740	91	5860	500	14490	10	1	17977732	3574	12.80	1.07	12	0.05	1553.00	18503.00	31350	20231214	-36.59	16720	20241028	18.90	30750	-35.35	20240104	16720	18.90	20241028	31350	-36.59	20231214	16720	18.90	20241028	1.54	N	097520	500	91 억	1434442	N	N	14	N	N
18	20241127	160811	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19590	-1610	5	-7.59	2974878140	148847	220.18	21050	21050	19470	27550	14850	21200	19986.92	8.20	-37406	21666	21432	20966	20732	20266	21550	20850	91	6350	500	15680	10	1	17977732	3522	12.61	1.06	12	0.83	1553.00	18503.00	31350	20231214	-37.51	16720	20241028	17.17	30750	-36.29	20240104	16720	17.17	20241028	31350	-37.51	20231214	16720	17.17	20241028	1.52	N	097520	500	91 억	1473727	N	N	14	N	N
19	20241127	150826	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19660	-1540	5	-7.26	2721653930	135933	201.08	21050	21050	19470	27550	14850	21200	20021.99	8.20	-39395	21666	21432	20966	20732	20266	21550	20850	91	6350	500	15680	10	1	17977732	3534	12.66	1.06	12	0.76	1553.00	18503.00	31350	20231214	-37.29	16720	20241028	17.58	30750	-36.07	20240104	16720	17.58	20241028	31350	-37.29	20231214	16720	17.58	20241028	1.52	N	097520	500	91 억	1473727	N	N	9	N	N
20	20241127	140825	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19770	-1430	5	-6.75	2452516910	122335	180.97	21050	21050	19470	27550	14850	21200	20047.51	8.20	-35004	21666	21432	20966	20732	20266	21550	20850	91	6350	500	15680	10	1	17977732	3554	12.73	1.07	12	0.68	1553.00	18503.00	31350	20231214	-36.94	16720	20241028	18.24	30750	-35.71	20240104	16720	18.24	20241028	31350	-36.94	20231214	16720	18.24	20241028	1.52	N	097520	500	91 억	1473727	N	N	9	N	N
21	20241127	130820	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	-1100	5	-5.19	1364245100	67210	99.42	21050	21050	20000	27550	14850	21200	20298.19	8.20	-17100	21666	21432	20966	20732	20266	21550	20850	91	6350	500	15680	50	1	17977732	3614	12.94	1.09	12	0.37	1553.00	18503.00	31350	20231214	-35.89	16720	20241028	20.22	30750	-34.63	20240104	16720	20.22	20241028	31350	-35.89	20231214	16720	20.22	20241028	1.52	N	097520	500	91 억	1473727	N	N	9	N	N
22	20241127	120827	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20200	-1000	5	-4.72	1137976850	55977	82.80	21050	21050	20000	27550	14850	21200	20329.30	8.20	-13130	21666	21432	20966	20732	20266	21550	20850	91	6350	500	15680	50	1	17977732	3632	13.01	1.09	12	0.31	1553.00	18503.00	31350	20231214	-35.57	16720	20241028	20.81	30750	-34.31	20240104	16720	20.81	20241028	31350	-35.57	20231214	16720	20.81	20241028	1.52	N	097520	500	91 억	1473727	N	N	9	N	N
23	20241127	110824	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20250	-950	5	-4.48	1024628100	50364	74.50	21050	21050	20000	27550	14850	21200	20344.39	8.20	-10455	21666	21432	20966	20732	20266	21550	20850	91	6350	500	15680	50	1	17977732	3640	13.04	1.09	12	0.28	1553.00	18503.00	31350	20231214	-35.41	16720	20241028	21.11	30750	-34.15	20240104	16720	21.11	20241028	31350	-35.41	20231214	16720	21.11	20241028	1.52	N	097520	500	91 억	1473727	N	N	9	N	N
24	20241127	100824	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20300	-900	5	-4.25	580309200	28294	41.85	21050	21050	20200	27550	14850	21200	20509.88	8.20	-2151	21666	21432	20966	20732	20266	21550	20850	91	6350	500	15680	50	1	17977732	3649	13.07	1.10	12	0.16	1553.00	18503.00	31350	20231214	-35.25	16720	20241028	21.41	30750	-33.98	20240104	16720	21.41	20241028	31350	-35.25	20231214	16720	21.41	20241028	1.52	N	097520	500	91 억	1473727	N	N	9	N	N
25	20241127	090822	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20550	-650	5	-3.07	149160700	7170	10.61	21050	21050	20500	27550	14850	21200	20803.22	8.20	943	21666	21432	20966	20732	20266	21550	20850	91	6350	500	15680	50	1	17977732	3694	13.23	1.11	12	0.04	1553.00	18503.00	31350	20231214	-34.45	16720	20241028	22.91	30750	-33.17	20240104	16720	22.91	20241028	31350	-34.45	20231214	16720	22.91	20241028	1.52	N	097520	500	91 억	1473727	N	N	9	N	N
26	20241126	160812	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	450	2	2.17	1407095950	67200	119.70	20700	21200	20500	26950	14550	20750	20937.58	8.08	20920	21116	20932	20716	20532	20316	21025	20625	91	6200	500	15350	50	1	17977732	3811	13.65	1.15	12	0.37	1553.00	18503.00	31350	20231214	-32.38	16720	20241028	26.79	30750	-31.06	20240104	16720	26.79	20241028	31350	-32.38	20231214	16720	26.79	20241028	1.49	N	097520	500	91 억	1452999	N	N	9	N	N
27	20241126	150820	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	350	2	1.69	1234886400	59071	105.22	20700	21150	20500	26950	14550	20750	20905.12	8.08	23537	21116	20932	20716	20532	20316	21025	20625	91	6200	500	15350	50	1	17977732	3793	13.59	1.14	12	0.33	1553.00	18503.00	31350	20231214	-32.70	16720	20241028	26.20	30750	-31.38	20240104	16720	26.20	20241028	31350	-32.70	20231214	16720	26.20	20241028	1.49	N	097520	500	91 억	1452999	N	N	5	N	N
28	20241126	140818	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	250	2	1.20	945846600	45362	80.80	20700	21100	20500	26950	14550	20750	20851.08	8.08	19853	21116	20932	20716	20532	20316	21025	20625	91	6200	500	15350	50	1	17977732	3775	13.52	1.13	12	0.25	1553.00	18503.00	31350	20231214	-33.01	16720	20241028	25.60	30750	-31.71	20240104	16720	25.60	20241028	31350	-33.01	20231214	16720	25.60	20241028	1.49	N	097520	500	91 억	1452999	N	N	5	N	N
29	20241126	130817	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20750	0	3	0.00	617110500	29659	52.83	20700	20950	20500	26950	14550	20750	20806.85	8.08	7228	21116	20932	20716	20532	20316	21025	20625	91	6200	500	15350	50	1	17977732	3730	13.36	1.12	12	0.16	1553.00	18503.00	31350	20231214	-33.81	16720	20241028	24.10	30750	-32.52	20240104	16720	24.10	20241028	31350	-33.81	20231214	16720	24.10	20241028	1.49	N	097520	500	91 억	1452999	N	N	5	N	N
30	20241126	120823	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20700	-50	5	-0.24	567167900	27250	48.54	20700	20950	20500	26950	14550	20750	20813.50	8.08	7052	21116	20932	20716	20532	20316	21025	20625	91	6200	500	15350	50	1	17977732	3721	13.33	1.12	12	0.15	1553.00	18503.00	31350	20231214	-33.97	16720	20241028	23.80	30750	-32.68	20240104	16720	23.80	20241028	31350	-33.97	20231214	16720	23.80	20241028	1.49	N	097520	500	91 억	1452999	N	N	5	N	N
31	20241126	110827	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20850	100	2	0.48	499929050	24012	42.77	20700	20950	20500	26950	14550	20750	20819.97	8.08	6207	21116	20932	20716	20532	20316	21025	20625	91	6200	500	15350	50	1	17977732	3748	13.43	1.13	12	0.13	1553.00	18503.00	31350	20231214	-33.49	16720	20241028	24.70	30750	-32.20	20240104	16720	24.70	20241028	31350	-33.49	20231214	16720	24.70	20241028	1.49	N	097520	500	91 억	1452999	N	N	5	N	N
32	20241126	100830	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20800	50	2	0.24	366518850	17617	31.38	20700	20950	20500	26950	14550	20750	20804.84	8.08	5452	21116	20932	20716	20532	20316	21025	20625	91	6200	500	15350	50	1	17977732	3739	13.39	1.12	12	0.10	1553.00	18503.00	31350	20231214	-33.65	16720	20241028	24.40	30750	-32.36	20240104	16720	24.40	20241028	31350	-33.65	20231214	16720	24.40	20241028	1.49	N	097520	500	91 억	1452999	N	N	5	N	N
33	20241126	090822	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20600	-150	5	-0.72	17327300	841	1.50	20700	20700	20500	26950	14550	20750	20603.21	8.08	-6	21116	20932	20716	20532	20316	21025	20625	91	6200	500	15350	50	1	17977732	3703	13.26	1.11	12	0.00	1553.00	18503.00	31350	20231214	-34.29	16720	20241028	23.21	30750	-33.01	20240104	16720	23.21	20241028	31350	-34.29	20231214	16720	23.21	20241028	1.49	N	097520	500	91 억	1452999	N	N	5	N	N
34	20241125	160801	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20750	50	2	0.24	1163173850	56092	80.70	20700	20900	20500	26900	14500	20700	20736.87	8.07	641	21166	20932	20566	20332	19966	21050	20450	91	6200	500	15310	50	1	17977732	3730	13.36	1.12	12	0.31	1553.00	18503.00	31350	20231214	-33.81	16720	20241028	24.10	30750	-32.52	20240104	16720	24.10	20241028	31350	-33.81	20231214	16720	24.10	20241028	1.47	N	097520	500	91 억	1450934	N	N	5	N	N
35	20241125	150817	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20800	100	2	0.48	1119495950	53991	77.68	20700	20900	20500	26900	14500	20700	20734.86	8.07	730	21166	20932	20566	20332	19966	21050	20450	91	6200	500	15310	50	1	17977732	3739	13.39	1.12	12	0.30	1553.00	18503.00	31350	20231214	-33.65	16720	20241028	24.40	30750	-32.36	20240104	16720	24.40	20241028	31350	-33.65	20231214	16720	24.40	20241028	1.47	N	097520	500	91 억	1450934	N	N	0	N	N
36	20241125	140815	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20800	100	2	0.48	1038576300	50099	72.08	20700	20900	20500	26900	14500	20700	20730.48	8.07	1495	21166	20932	20566	20332	19966	21050	20450	91	6200	500	15310	50	1	17977732	3739	13.39	1.12	12	0.28	1553.00	18503.00	31350	20231214	-33.65	16720	20241028	24.40	30750	-32.36	20240104	16720	24.40	20241028	31350	-33.65	20231214	16720	24.40	20241028	1.47	N	097520	500	91 억	1450934	N	N	0	N	N
37	20241125	130808	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20700	0	3	0.00	884185950	42664	61.38	20700	20900	20500	26900	14500	20700	20724.40	8.07	924	21166	20932	20566	20332	19966	21050	20450	91	6200	500	15310	50	1	17977732	3721	13.33	1.12	12	0.24	1553.00	18503.00	31350	20231214	-33.97	16720	20241028	23.80	30750	-32.68	20240104	16720	23.80	20241028	31350	-33.97	20231214	16720	23.80	20241028	1.47	N	097520	500	91 억	1450934	N	N	0	N	N
38	20241125	120819	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20750	50	2	0.24	745037100	35939	51.71	20700	20900	20500	26900	14500	20700	20730.60	8.07	3110	21166	20932	20566	20332	19966	21050	20450	91	6200	500	15310	50	1	17977732	3730	13.36	1.12	12	0.20	1553.00	18503.00	31350	20231214	-33.81	16720	20241028	24.10	30750	-32.52	20240104	16720	24.10	20241028	31350	-33.81	20231214	16720	24.10	20241028	1.47	N	097520	500	91 억	1450934	N	N	0	N	N
39	20241125	110813	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20900	200	2	0.97	576559100	27859	40.08	20700	20900	20500	26900	14500	20700	20695.61	8.07	2879	21166	20932	20566	20332	19966	21050	20450	91	6200	500	15310	50	1	17977732	3757	13.46	1.13	12	0.15	1553.00	18503.00	31350	20231214	-33.33	16720	20241028	25.00	30750	-32.03	20240104	16720	25.00	20241028	31350	-33.33	20231214	16720	25.00	20241028	1.47	N	097520	500	91 억	1450934	N	N	0	N	N
40	20241125	100803	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20850	150	2	0.72	362742550	17574	25.28	20700	20850	20500	26900	14500	20700	20640.86	8.07	3196	21166	20932	20566	20332	19966	21050	20450	91	6200	500	15310	50	1	17977732	3748	13.43	1.13	12	0.10	1553.00	18503.00	31350	20231214	-33.49	16720	20241028	24.70	30750	-32.20	20240104	16720	24.70	20241028	31350	-33.49	20231214	16720	24.70	20241028	1.47	N	097520	500	91 억	1450934	N	N	0	N	N
41	20241125	090804	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20600	-100	5	-0.48	88723850	4302	6.19	20700	20850	20500	26900	14500	20700	20623.86	8.07	1155	21166	20932	20566	20332	19966	21050	20450	91	6200	500	15310	50	1	17977732	3703	13.26	1.11	12	0.02	1553.00	18503.00	31350	20231214	-34.29	16720	20241028	23.21	30750	-33.01	20240104	16720	23.21	20241028	31350	-34.29	20231214	16720	23.21	20241028	1.47	N	097520	500	91 억	1450934	N	N	0	N	N
42	20241122	160721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20700	350	2	1.72	1428787350	69387	129.75	20400	20800	20200	26450	14250	20350	20591.56	8.07	-1005	20916	20632	20316	20032	19716	20775	20175	91	6100	500	15050	50	1	17977732	3721	13.33	1.12	12	0.39	1553.00	18503.00	31350	20231214	-33.97	16720	20241028	23.80	30750	-32.68	20240104	16720	23.80	20241028	31350	-33.97	20231214	16720	23.80	20241028	1.49	N	097520	500	91 억	1451349	N	N	21	N	N
43	20241122	150730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20700	350	2	1.72	1379069700	66985	125.26	20400	20800	20200	26450	14250	20350	20587.74	8.07	24	20916	20632	20316	20032	19716	20775	20175	91	6100	500	15050	50	1	17977732	3721	13.33	1.12	12	0.37	1553.00	18503.00	31350	20231214	-33.97	16720	20241028	23.80	30750	-32.68	20240104	16720	23.80	20241028	31350	-33.97	20231214	16720	23.80	20241028	1.49	N	097520	500	91 억	1451349	N	N	21	N	N
44	20241122	140733	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20700	350	2	1.72	1137526400	55319	103.44	20400	20750	20200	26450	14250	20350	20563.03	8.07	4403	20916	20632	20316	20032	19716	20775	20175	91	6100	500	15050	50	1	17977732	3721	13.33	1.12	12	0.31	1553.00	18503.00	31350	20231214	-33.97	16720	20241028	23.80	30750	-32.68	20240104	16720	23.80	20241028	31350	-33.97	20231214	16720	23.80	20241028	1.49	N	097520	500	91 억	1451349	N	N	21	N	N
45	20241122	130730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20600	250	2	1.23	901424500	43896	82.08	20400	20700	20200	26450	14250	20350	20535.46	8.07	4177	20916	20632	20316	20032	19716	20775	20175	91	6100	500	15050	50	1	17977732	3703	13.26	1.11	12	0.24	1553.00	18503.00	31350	20231214	-34.29	16720	20241028	23.21	30750	-33.01	20240104	16720	23.21	20241028	31350	-34.29	20231214	16720	23.21	20241028	1.49	N	097520	500	91 억	1451349	N	N	21	N	N
46	20241122	120734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20600	250	2	1.23	797688950	38854	72.65	20400	20700	20200	26450	14250	20350	20530.42	8.07	4261	20916	20632	20316	20032	19716	20775	20175	91	6100	500	15050	50	1	17977732	3703	13.26	1.11	12	0.22	1553.00	18503.00	31350	20231214	-34.29	16720	20241028	23.21	30750	-33.01	20240104	16720	23.21	20241028	31350	-34.29	20231214	16720	23.21	20241028	1.49	N	097520	500	91 억	1451349	N	N	21	N	N
47	20241122	110727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20500	150	2	0.74	603929750	29443	55.06	20400	20700	20200	26450	14250	20350	20511.83	8.07	1775	20916	20632	20316	20032	19716	20775	20175	91	6100	500	15050	50	1	17977732	3685	13.20	1.11	12	0.16	1553.00	18503.00	31350	20231214	-34.61	16720	20241028	22.61	30750	-33.33	20240104	16720	22.61	20241028	31350	-34.61	20231214	16720	22.61	20241028	1.49	N	097520	500	91 억	1451349	N	N	21	N	N
48	20241122	100741	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20550	200	2	0.98	441263350	21509	40.22	20400	20700	20200	26450	14250	20350	20515.29	8.07	3648	20916	20632	20316	20032	19716	20775	20175	91	6100	500	15050	50	1	17977732	3694	13.23	1.11	12	0.12	1553.00	18503.00	31350	20231214	-34.45	16720	20241028	22.91	30750	-33.17	20240104	16720	22.91	20241028	31350	-34.45	20231214	16720	22.91	20241028	1.49	N	097520	500	91 억	1451349	N	N	21	N	N
49	20241122	090734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20300	-50	5	-0.25	58992250	2897	5.42	20400	20450	20250	26450	14250	20350	20363.22	8.07	-224	20916	20632	20316	20032	19716	20775	20175	91	6100	500	15050	50	1	17977732	3649	13.07	1.10	12	0.02	1553.00	18503.00	31350	20231214	-35.25	16720	20241028	21.41	30750	-33.98	20240104	16720	21.41	20241028	31350	-35.25	20231214	16720	21.41	20241028	1.49	N	097520	500	91 억	1451349	N	N	21	N	N
50	20241121	160727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	-100	5	-0.49	1078125400	53354	41.96	20250	20600	20000	26550	14350	20450	20206.89	8.11	-6126	21216	20832	20316	19932	19416	21025	20125	91	6100	500	15130	50	1	17977732	3658	13.10	1.10	12	0.30	1553.00	18503.00	31350	20231214	-35.09	16720	20241028	21.71	30750	-33.82	20240104	16720	21.71	20241028	31350	-35.09	20231214	16720	21.71	20241028	1.58	N	097520	500	91 억	1457536	N	N	21	N	N
51	20241121	150743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20250	-200	5	-0.98	984163050	48730	38.32	20250	20600	20000	26550	14350	20450	20196.24	8.11	-3355	21216	20832	20316	19932	19416	21025	20125	91	6100	500	15130	50	1	17977732	3640	13.04	1.09	12	0.27	1553.00	18503.00	31350	20231214	-35.41	16720	20241028	21.11	30750	-34.15	20240104	16720	21.11	20241028	31350	-35.41	20231214	16720	21.11	20241028	1.58	N	097520	500	91 억	1457536	N	N	23	N	N
52	20241121	140743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	-350	5	-1.71	722082800	35768	28.13	20250	20600	20000	26550	14350	20450	20187.95	8.11	4313	21216	20832	20316	19932	19416	21025	20125	91	6100	500	15130	50	1	17977732	3614	12.94	1.09	12	0.20	1553.00	18503.00	31350	20231214	-35.89	16720	20241028	20.22	30750	-34.63	20240104	16720	20.22	20241028	31350	-35.89	20231214	16720	20.22	20241028	1.58	N	097520	500	91 억	1457536	N	N	23	N	N
53	20241121	130734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	-400	5	-1.96	685420450	33942	26.69	20250	20600	20000	26550	14350	20450	20193.87	8.11	4216	21216	20832	20316	19932	19416	21025	20125	91	6100	500	15130	50	1	17977732	3605	12.91	1.08	12	0.19	1553.00	18503.00	31350	20231214	-36.04	16720	20241028	19.92	30750	-34.80	20240104	16720	19.92	20241028	31350	-36.04	20231214	16720	19.92	20241028	1.58	N	097520	500	91 억	1457536	N	N	23	N	N
54	20241121	120735	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	-300	5	-1.47	577119950	28548	22.45	20250	20600	20000	26550	14350	20450	20215.77	8.11	4436	21216	20832	20316	19932	19416	21025	20125	91	6100	500	15130	50	1	17977732	3623	12.97	1.09	12	0.16	1553.00	18503.00	31350	20231214	-35.73	16720	20241028	20.51	30750	-34.47	20240104	16720	20.51	20241028	31350	-35.73	20231214	16720	20.51	20241028	1.58	N	097520	500	91 억	1457536	N	N	23	N	N
55	20241121	110737	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	-300	5	-1.47	401075550	19809	15.58	20250	20600	20000	26550	14350	20450	20247.13	8.11	1869	21216	20832	20316	19932	19416	21025	20125	91	6100	500	15130	50	1	17977732	3623	12.97	1.09	12	0.11	1553.00	18503.00	31350	20231214	-35.73	16720	20241028	20.51	30750	-34.47	20240104	16720	20.51	20241028	31350	-35.73	20231214	16720	20.51	20241028	1.58	N	097520	500	91 억	1457536	N	N	23	N	N
56	20241121	100738	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20250	-200	5	-0.98	245600800	12072	9.49	20250	20600	20100	26550	14350	20450	20344.66	8.11	2156	21216	20832	20316	19932	19416	21025	20125	91	6100	500	15130	50	1	17977732	3640	13.04	1.09	12	0.07	1553.00	18503.00	31350	20231214	-35.41	16720	20241028	21.11	30750	-34.15	20240104	16720	21.11	20241028	31350	-35.41	20231214	16720	21.11	20241028	1.58	N	097520	500	91 억	1457536	N	N	23	N	N
57	20241121	090737	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	0	3	0.00	59947950	2932	2.31	20250	20600	20250	26550	14350	20450	20446.09	8.11	-383	21216	20832	20316	19932	19416	21025	20125	91	6100	500	15130	50	1	17977732	3676	13.17	1.11	12	0.02	1553.00	18503.00	31350	20231214	-34.77	16720	20241028	22.31	30750	-33.50	20240104	16720	22.31	20241028	31350	-34.77	20231214	16720	22.31	20241028	1.58	N	097520	500	91 억	1457536	N	N	23	N	N
58	20241120	160732	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	150	2	0.74	2567482480	126713	50.53	20250	20700	19800	26350	14250	20300	20261.87	8.04	11702	21526	20912	19736	19122	17946	21220	19430	91	6050	500	15020	50	1	17977732	3676	13.17	1.11	12	0.70	1553.00	18503.00	31350	20231214	-34.77	16720	20241028	22.31	30750	-33.50	20240104	16720	22.31	20241028	31350	-34.77	20231214	16720	22.31	20241028	1.61	N	097520	500	91 억	1445956	N	N	23	N	N
59	20241120	150741	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	150	2	0.74	2422399380	119610	47.70	20250	20700	19800	26350	14250	20300	20252.48	8.04	11553	21526	20912	19736	19122	17946	21220	19430	91	6050	500	15020	50	1	17977732	3676	13.17	1.11	12	0.67	1553.00	18503.00	31350	20231214	-34.77	16720	20241028	22.31	30750	-33.50	20240104	16720	22.31	20241028	31350	-34.77	20231214	16720	22.31	20241028	1.61	N	097520	500	91 억	1445956	N	N	22	N	N
60	20241120	140743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20400	100	2	0.49	2189074830	108209	43.15	20250	20700	19800	26350	14250	20300	20230.06	8.04	13917	21526	20912	19736	19122	17946	21220	19430	91	6050	500	15020	50	1	17977732	3667	13.14	1.10	12	0.60	1553.00	18503.00	31350	20231214	-34.93	16720	20241028	22.01	30750	-33.66	20240104	16720	22.01	20241028	31350	-34.93	20231214	16720	22.01	20241028	1.61	N	097520	500	91 억	1445956	N	N	22	N	N
61	20241120	130744	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	50	2	0.25	2000468530	98949	39.46	20250	20700	19800	26350	14250	20300	20217.16	8.04	12097	21526	20912	19736	19122	17946	21220	19430	91	6050	500	15020	50	1	17977732	3658	13.10	1.10	12	0.55	1553.00	18503.00	31350	20231214	-35.09	16720	20241028	21.71	30750	-33.82	20240104	16720	21.71	20241028	31350	-35.09	20231214	16720	21.71	20241028	1.61	N	097520	500	91 억	1445956	N	N	22	N	N
62	20241120	120742	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	50	2	0.25	1825158730	90344	36.03	20250	20700	19800	26350	14250	20300	20202.31	8.04	11385	21526	20912	19736	19122	17946	21220	19430	91	6050	500	15020	50	1	17977732	3658	13.10	1.10	12	0.50	1553.00	18503.00	31350	20231214	-35.09	16720	20241028	21.71	30750	-33.82	20240104	16720	21.71	20241028	31350	-35.09	20231214	16720	21.71	20241028	1.61	N	097520	500	91 억	1445956	N	N	22	N	N
63	20241120	110745	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	50	2	0.25	1705791980	84465	33.68	20250	20700	19800	26350	14250	20300	20195.24	8.04	10134	21526	20912	19736	19122	17946	21220	19430	91	6050	500	15020	50	1	17977732	3658	13.10	1.10	12	0.47	1553.00	18503.00	31350	20231214	-35.09	16720	20241028	21.71	30750	-33.82	20240104	16720	21.71	20241028	31350	-35.09	20231214	16720	21.71	20241028	1.61	N	097520	500	91 억	1445956	N	N	22	N	N
64	20241120	100744	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20250	-50	5	-0.25	984136030	49154	19.60	20250	20400	19800	26350	14250	20300	20021.43	8.04	4403	21526	20912	19736	19122	17946	21220	19430	91	6050	500	15020	50	1	17977732	3640	13.04	1.09	12	0.27	1553.00	18503.00	31350	20231214	-35.41	16720	20241028	21.11	30750	-34.15	20240104	16720	21.11	20241028	31350	-35.41	20231214	16720	21.11	20241028	1.61	N	097520	500	91 억	1445956	N	N	22	N	N
65	20241120	090742	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19980	-320	5	-1.58	181756480	9040	3.60	20250	20400	19980	26350	14250	20300	20105.59	8.04	-1335	21526	20912	19736	19122	17946	21220	19430	91	6050	500	15020	10	1	17977732	3592	12.87	1.08	12	0.05	1553.00	18503.00	31350	20231214	-36.27	16720	20241028	19.50	30750	-35.02	20240104	16720	19.50	20241028	31350	-36.27	20231214	16720	19.50	20241028	1.61	N	097520	500	91 억	1445956	N	N	22	N	N
66	20241119	160701	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20300	1710	2	9.20	4957702730	249815	358.61	18560	20350	18560	24150	13020	18590	19844.77	7.82	40256	19176	18882	18296	18002	17416	19030	18150	91	5560	500	13750	50	1	17977732	3649	13.07	1.10	12	1.39	1553.00	18503.00	31350	20231214	-35.25	16720	20241028	21.41	30750	-33.98	20240104	16720	21.41	20241028	31350	-35.25	20231214	16720	21.41	20241028	1.64	N	097520	500	91 억	1405671	N	N	22	N	N
67	20241119	150714	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20300	1710	2	9.20	4702029930	237207	340.51	18560	20350	18560	24150	13020	18590	19822.48	7.82	42894	19176	18882	18296	18002	17416	19030	18150	91	5560	500	13750	50	1	17977732	3649	13.07	1.10	12	1.32	1553.00	18503.00	31350	20231214	-35.25	16720	20241028	21.41	30750	-33.98	20240104	16720	21.41	20241028	31350	-35.25	20231214	16720	21.41	20241028	1.64	N	097520	500	91 억	1405671	N	N	12	N	N
68	20241119	140712	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19990	1400	2	7.53	4055063410	204999	294.27	18560	20350	18560	24150	13020	18590	19780.89	7.82	34802	19176	18882	18296	18002	17416	19030	18150	91	5560	500	13750	10	1	17977732	3594	12.87	1.08	12	1.14	1553.00	18503.00	31350	20231214	-36.24	16720	20241028	19.56	30750	-34.99	20240104	16720	19.56	20241028	31350	-36.24	20231214	16720	19.56	20241028	1.64	N	097520	500	91 억	1405671	N	N	12	N	N
69	20241119	130714	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	1510	2	8.12	3652536870	184892	265.41	18560	20350	18560	24150	13020	18590	19754.98	7.82	29462	19176	18882	18296	18002	17416	19030	18150	91	5560	500	13750	50	1	17977732	3614	12.94	1.09	12	1.03	1553.00	18503.00	31350	20231214	-35.89	16720	20241028	20.22	30750	-34.63	20240104	16720	20.22	20241028	31350	-35.89	20231214	16720	20.22	20241028	1.64	N	097520	500	91 억	1405671	N	N	12	N	N
70	20241119	120706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20000	1410	2	7.58	3195949170	162168	232.79	18560	20350	18560	24150	13020	18590	19707.64	7.82	23955	19176	18882	18296	18002	17416	19030	18150	91	5560	500	13750	50	1	17977732	3596	12.88	1.08	12	0.90	1553.00	18503.00	31350	20231214	-36.20	16720	20241028	19.62	30750	-34.96	20240104	16720	19.62	20241028	31350	-36.20	20231214	16720	19.62	20241028	1.64	N	097520	500	91 억	1405671	N	N	12	N	N
71	20241119	110716	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19840	1250	2	6.72	2059830880	105401	151.30	18560	19860	18560	24150	13020	18590	19542.80	7.82	18048	19176	18882	18296	18002	17416	19030	18150	91	5560	500	13750	10	1	17977732	3567	12.78	1.07	12	0.59	1553.00	18503.00	31350	20231214	-36.71	16720	20241028	18.66	30750	-35.48	20240104	16720	18.66	20241028	31350	-36.71	20231214	16720	18.66	20241028	1.64	N	097520	500	91 억	1405671	N	N	12	N	N
72	20241119	100734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19600	1010	2	5.43	1301630080	66958	96.12	18560	19710	18560	24150	13020	18590	19439.50	7.82	11408	19176	18882	18296	18002	17416	19030	18150	91	5560	500	13750	10	1	17977732	3524	12.62	1.06	12	0.37	1553.00	18503.00	31350	20231214	-37.48	16720	20241028	17.22	30750	-36.26	20240104	16720	17.22	20241028	31350	-37.48	20231214	16720	17.22	20241028	1.64	N	097520	500	91 억	1405671	N	N	12	N	N
73	20241119	090727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19140	550	2	2.96	116739990	6207	8.91	18560	19140	18560	24150	13020	18590	18807.80	7.82	2252	19176	18882	18296	18002	17416	19030	18150	91	5560	500	13750	10	1	17977732	3441	12.32	1.03	12	0.03	1553.00	18503.00	31350	20231214	-38.95	16720	20241028	14.47	30750	-37.76	20240104	16720	14.47	20241028	31350	-38.95	20231214	16720	14.47	20241028	1.64	N	097520	500	91 억	1405671	N	N	12	N	N
74	20241118	160706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18590	690	2	3.85	1275765640	69584	57.65	17710	18590	17710	23250	12530	17900	18334.22	7.75	10921	18826	18362	17836	17372	16846	18595	17605	91	5350	500	13240	10	1	17977732	3342	11.97	1.00	12	0.39	1553.00	18503.00	31350	20231214	-40.70	16720	20241028	11.18	30750	-39.54	20240104	16720	11.18	20241028	31350	-40.70	20231214	16720	11.18	20241028	1.65	N	097520	500	91 억	1393004	N	N	12	N	N
75	20241118	150713	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18540	640	2	3.58	1225313640	66867	55.40	17710	18580	17710	23250	12530	17900	18324.83	7.75	10357	18826	18362	17836	17372	16846	18595	17605	91	5350	500	13240	10	1	17977732	3333	11.94	1.00	12	0.37	1553.00	18503.00	31350	20231214	-40.86	16720	20241028	10.89	30750	-39.71	20240104	16720	10.89	20241028	31350	-40.86	20231214	16720	10.89	20241028	1.65	N	097520	500	91 억	1393004	N	N	6	N	N
76	20241118	140715	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18470	570	2	3.18	934962910	51170	42.40	17710	18500	17710	23250	12530	17900	18271.92	7.75	6726	18826	18362	17836	17372	16846	18595	17605	91	5350	500	13240	10	1	17977732	3320	11.89	1.00	12	0.28	1553.00	18503.00	31350	20231214	-41.08	16720	20241028	10.47	30750	-39.93	20240104	16720	10.47	20241028	31350	-41.08	20231214	16720	10.47	20241028	1.65	N	097520	500	91 억	1393004	N	N	6	N	N
77	20241118	130712	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18260	360	2	2.01	769587550	42181	34.95	17710	18420	17710	23250	12530	17900	18245.13	7.75	7224	18826	18362	17836	17372	16846	18595	17605	91	5350	500	13240	10	1	17977732	3283	11.76	0.99	12	0.23	1553.00	18503.00	31350	20231214	-41.75	16720	20241028	9.21	30750	-40.62	20240104	16720	9.21	20241028	31350	-41.75	20231214	16720	9.21	20241028	1.65	N	097520	500	91 억	1393004	N	N	6	N	N
78	20241118	120716	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18250	350	2	1.96	681836730	37349	30.95	17710	18420	17710	23250	12530	17900	18256.11	7.75	6734	18826	18362	17836	17372	16846	18595	17605	91	5350	500	13240	10	1	17977732	3281	11.75	0.99	12	0.21	1553.00	18503.00	31350	20231214	-41.79	16720	20241028	9.15	30750	-40.65	20240104	16720	9.15	20241028	31350	-41.79	20231214	16720	9.15	20241028	1.65	N	097520	500	91 억	1393004	N	N	6	N	N
79	20241118	110715	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18290	390	2	2.18	444434440	24381	20.20	17710	18380	17710	23250	12530	17900	18229.13	7.75	7783	18826	18362	17836	17372	16846	18595	17605	91	5350	500	13240	10	1	17977732	3288	11.78	0.99	12	0.14	1553.00	18503.00	31350	20231214	-41.66	16720	20241028	9.39	30750	-40.52	20240104	16720	9.39	20241028	31350	-41.66	20231214	16720	9.39	20241028	1.65	N	097520	500	91 억	1393004	N	N	6	N	N
80	20241118	100707	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18360	460	2	2.57	377882620	20741	17.18	17710	18380	17710	23250	12530	17900	18219.58	7.75	7617	18826	18362	17836	17372	16846	18595	17605	91	5350	500	13240	10	1	17977732	3301	11.82	0.99	12	0.12	1553.00	18503.00	31350	20231214	-41.44	16720	20241028	9.81	30750	-40.29	20240104	16720	9.81	20241028	31350	-41.44	20231214	16720	9.81	20241028	1.65	N	097520	500	91 억	1393004	N	N	6	N	N
81	20241118	090706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17910	10	2	0.06	62417570	3497	2.90	17710	18020	17710	23250	12530	17900	17848.45	7.75	2149	18826	18362	17836	17372	16846	18595	17605	91	5350	500	13240	10	1	17977732	3220	11.53	0.97	12	0.02	1553.00	18503.00	31350	20231214	-42.87	16720	20241028	7.12	30750	-41.76	20240104	16720	7.12	20241028	31350	-42.87	20231214	16720	7.12	20241028	1.65	N	097520	500	91 억	1393004	N	N	6	N	N
82	20241115	160728	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17900	-30	5	-0.17	2157735180	120639	164.21	17810	18300	17310	23300	12560	17930	17885.88	7.80	-9428	18396	18162	17916	17682	17436	18040	17560	91	5370	500	13260	10	1	17977732	3218	11.53	0.97	12	0.67	1553.00	18503.00	31350	20231214	-42.90	16720	20241028	7.06	30750	-41.79	20240104	16720	7.06	20241028	31350	-42.90	20231214	16720	7.06	20241028	1.70	N	097520	500	91 억	1402015	N	N	6	N	N
83	20241115	150749	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17960	30	2	0.17	2114114940	118202	160.89	17810	18300	17310	23300	12560	17930	17885.61	7.80	-10250	18396	18162	17916	17682	17436	18040	17560	91	5370	500	13260	10	1	17977732	3229	11.56	0.97	12	0.66	1553.00	18503.00	31350	20231214	-42.71	16720	20241028	7.42	30750	-41.59	20240104	16720	7.42	20241028	31350	-42.71	20231214	16720	7.42	20241028	1.70	N	097520	500	91 억	1402015	N	N	4	N	N
84	20241115	140741	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18210	280	2	1.56	1289950960	72819	99.12	17810	18240	17310	23300	12560	17930	17714.48	7.80	-2266	18396	18162	17916	17682	17436	18040	17560	91	5370	500	13260	10	1	17977732	3274	11.73	0.98	12	0.41	1553.00	18503.00	31350	20231214	-41.91	16720	20241028	8.91	30750	-40.78	20240104	16720	8.91	20241028	31350	-41.91	20231214	16720	8.91	20241028	1.70	N	097520	500	91 억	1402015	N	N	4	N	N
85	20241115	130743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18180	250	2	1.39	1198182310	67753	92.22	17810	18240	17310	23300	12560	17930	17684.56	7.80	-3916	18396	18162	17916	17682	17436	18040	17560	91	5370	500	13260	10	1	17977732	3268	11.71	0.98	12	0.38	1553.00	18503.00	31350	20231214	-42.01	16720	20241028	8.73	30750	-40.88	20240104	16720	8.73	20241028	31350	-42.01	20231214	16720	8.73	20241028	1.70	N	097520	500	91 억	1402015	N	N	4	N	N
86	20241115	120746	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18040	110	2	0.61	1133282030	64179	87.36	17810	18040	17310	23300	12560	17930	17658.14	7.80	-5491	18396	18162	17916	17682	17436	18040	17560	91	5370	500	13260	10	1	17977732	3243	11.62	0.97	12	0.36	1553.00	18503.00	31350	20231214	-42.46	16720	20241028	7.89	30750	-41.33	20240104	16720	7.89	20241028	31350	-42.46	20231214	16720	7.89	20241028	1.70	N	097520	500	91 억	1402015	N	N	4	N	N
87	20241115	110727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17800	-130	5	-0.73	1017952360	57728	78.58	17810	17920	17310	23300	12560	17930	17633.59	7.80	-7608	18396	18162	17916	17682	17436	18040	17560	91	5370	500	13260	10	1	17977732	3200	11.46	0.96	12	0.32	1553.00	18503.00	31350	20231214	-43.22	16720	20241028	6.46	30750	-42.11	20240104	16720	6.46	20241028	31350	-43.22	20231214	16720	6.46	20241028	1.70	N	097520	500	91 억	1402015	N	N	4	N	N
88	20241115	100727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17320	-610	5	-3.40	741909420	42011	57.18	17810	17830	17310	23300	12560	17930	17659.88	7.80	-12883	18396	18162	17916	17682	17436	18040	17560	91	5370	500	13260	10	1	17977732	3114	11.15	0.94	12	0.23	1553.00	18503.00	31350	20231214	-44.75	16720	20241028	3.59	30750	-43.67	20240104	16720	3.59	20241028	31350	-44.75	20231214	16720	3.59	20241028	1.70	N	097520	500	91 억	1402015	N	N	4	N	N
89	20241115	090709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17760	-170	5	-0.95	130933440	7353	10.01	17810	17830	17740	23300	12560	17930	17806.79	7.80	837	18396	18162	17916	17682	17436	18040	17560	91	5370	500	13260	10	1	17977732	3193	11.44	0.96	12	0.04	1553.00	18503.00	31350	20231214	-43.35	16720	20241028	6.22	30750	-42.24	20240104	16720	6.22	20241028	31350	-43.35	20231214	16720	6.22	20241028	1.70	N	097520	500	91 억	1402015	N	N	4	N	N
90	20241114	160721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17890	-110	5	-0.61	1206448600	67615	69.09	17980	18150	17670	23400	12600	18000	17842.91	7.89	-16735	18500	18250	18080	17830	17660	18165	17745	91	5400	500	13320	10	1	17977732	3216	11.52	0.97	12	0.38	1553.00	18503.00	31350	20231214	-42.93	16720	20241028	7.00	30750	-41.82	20240104	16720	7.00	20241028	31350	-42.93	20231214	16720	7.00	20241028	1.79	N	097520	500	91 억	1419226	N	N	1	N	N
91	20241114	150725	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17910	-90	5	-0.50	1106018960	62013	63.36	17980	18150	17670	23400	12600	18000	17835.27	7.89	-15708	18500	18250	18080	17830	17660	18165	17745	91	5400	500	13320	10	1	17977732	3220	11.53	0.97	12	0.34	1553.00	18503.00	31350	20231214	-42.87	16720	20241028	7.12	30750	-41.76	20240104	16720	7.12	20241028	31350	-42.87	20231214	16720	7.12	20241028	1.79	N	097520	500	91 억	1419226	N	N	1	N	N
92	20241114	140720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17910	-90	5	-0.50	916007060	51382	52.50	17980	18150	17670	23400	12600	18000	17827.39	7.89	-14647	18500	18250	18080	17830	17660	18165	17745	91	5400	500	13320	10	1	17977732	3220	11.53	0.97	12	0.29	1553.00	18503.00	31350	20231214	-42.87	16720	20241028	7.12	30750	-41.76	20240104	16720	7.12	20241028	31350	-42.87	20231214	16720	7.12	20241028	1.79	N	097520	500	91 억	1419226	N	N	1	N	N
93	20241114	130721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17700	-300	5	-1.67	815552000	45738	46.73	17980	18150	17670	23400	12600	18000	17830.95	7.89	-14424	18500	18250	18080	17830	17660	18165	17745	91	5400	500	13320	10	1	17977732	3182	11.40	0.96	12	0.25	1553.00	18503.00	31350	20231214	-43.54	16720	20241028	5.86	30750	-42.44	20240104	16720	5.86	20241028	31350	-43.54	20231214	16720	5.86	20241028	1.79	N	097520	500	91 억	1419226	N	N	1	N	N
94	20241114	120720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17820	-180	5	-1.00	731053030	40980	41.87	17980	18150	17670	23400	12600	18000	17839.26	7.89	-15401	18500	18250	18080	17830	17660	18165	17745	91	5400	500	13320	10	1	17977732	3204	11.47	0.96	12	0.23	1553.00	18503.00	31350	20231214	-43.16	16720	20241028	6.58	30750	-42.05	20240104	16720	6.58	20241028	31350	-43.16	20231214	16720	6.58	20241028	1.79	N	097520	500	91 억	1419226	N	N	1	N	N
95	20241114	110720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17770	-230	5	-1.28	421324000	23513	24.02	17980	18150	17750	23400	12600	18000	17918.76	7.89	-8267	18500	18250	18080	17830	17660	18165	17745	91	5400	500	13320	10	1	17977732	3195	11.44	0.96	12	0.13	1553.00	18503.00	31350	20231214	-43.32	16720	20241028	6.28	30750	-42.21	20240104	16720	6.28	20241028	31350	-43.32	20231214	16720	6.28	20241028	1.79	N	097520	500	91 억	1419226	N	N	1	N	N
96	20241114	100740	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17830	-170	5	-0.94	34417850	1916	1.96	17980	18130	17830	23400	12600	18000	17963.37	7.89	111	18500	18250	18080	17830	17660	18165	17745	91	5400	500	13320	10	1	17977732	3205	11.48	0.96	12	0.01	1553.00	18503.00	31350	20231214	-43.13	16720	20241028	6.64	30750	-42.02	20240104	16720	6.64	20241028	31350	-43.13	20231214	16720	6.64	20241028	1.79	N	097520	500	91 억	1419226	N	N	1	N	N
97	20241114	090715	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18000	0	3	0.00	0	0	0.00	0	0	0	23400	12600	18000	0.00	7.89	0	18500	18250	18080	17830	17660	18165	17745	91	5400	500	13320	10	1	17977732	3236	11.59	0.97	12	0.00	1553.00	18503.00	31350	20231214	-42.58	16720	20241028	7.66	30750	-41.46	20240104	16720	7.66	20241028	31350	-42.58	20231214	16720	7.66	20241028	1.79	N	097520	500	91 억	1419226	N	N	1	N	N
98	20241112	160656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18380	-320	5	-1.71	2177731040	119098	132.82	18650	18690	17820	24300	13090	18700	18285.20	7.75	26761	19486	19092	18806	18412	18126	18950	18270	91	5600	500	13830	10	1	17977732	3304	11.84	0.99	12	0.66	1553.00	18503.00	31350	20231214	-41.37	16720	20241028	9.93	30750	-40.23	20240104	16720	9.93	20241028	31350	-41.37	20231214	16720	9.93	20241028	1.83	N	097520	500	91 억	1393485	N	N	5	N	N
99	20241112	150700	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18450	-250	5	-1.34	1982937820	108512	121.02	18650	18690	17820	24300	13090	18700	18273.90	7.75	24280	19486	19092	18806	18412	18126	18950	18270	91	5600	500	13830	10	1	17977732	3317	11.88	1.00	12	0.60	1553.00	18503.00	31350	20231214	-41.15	16720	20241028	10.35	30750	-40.00	20240104	16720	10.35	20241028	31350	-41.15	20231214	16720	10.35	20241028	1.83	N	097520	500	91 억	1393485	N	N	5	N	N
100	20241112	140708	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18310	-390	5	-2.09	1581725770	86693	96.68	18650	18690	17820	24300	13090	18700	18245.14	7.75	18596	19486	19092	18806	18412	18126	18950	18270	91	5600	500	13830	10	1	17977732	3292	11.79	0.99	12	0.48	1553.00	18503.00	31350	20231214	-41.59	16720	20241028	9.51	30750	-40.46	20240104	16720	9.51	20241028	31350	-41.59	20231214	16720	9.51	20241028	1.83	N	097520	500	91 억	1393485	N	N	5	N	N
101	20241112	130704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18290	-410	5	-2.19	1435883300	78725	87.80	18650	18690	17820	24300	13090	18700	18239.23	7.75	19532	19486	19092	18806	18412	18126	18950	18270	91	5600	500	13830	10	1	17977732	3288	11.78	0.99	12	0.44	1553.00	18503.00	31350	20231214	-41.66	16720	20241028	9.39	30750	-40.52	20240104	16720	9.39	20241028	31350	-41.66	20231214	16720	9.39	20241028	1.83	N	097520	500	91 억	1393485	N	N	5	N	N
102	20241112	120702	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18280	-420	5	-2.25	1269124990	69574	77.59	18650	18690	17820	24300	13090	18700	18241.37	7.75	18501	19486	19092	18806	18412	18126	18950	18270	91	5600	500	13830	10	1	17977732	3286	11.77	0.99	12	0.39	1553.00	18503.00	31350	20231214	-41.69	16720	20241028	9.33	30750	-40.55	20240104	16720	9.33	20241028	31350	-41.69	20231214	16720	9.33	20241028	1.83	N	097520	500	91 억	1393485	N	N	5	N	N
103	20241112	110701	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18320	-380	5	-2.03	1166935020	63988	71.36	18650	18690	17820	24300	13090	18700	18236.78	7.75	17621	19486	19092	18806	18412	18126	18950	18270	91	5600	500	13830	10	1	17977732	3294	11.80	0.99	12	0.36	1553.00	18503.00	31350	20231214	-41.56	16720	20241028	9.57	30750	-40.42	20240104	16720	9.57	20241028	31350	-41.56	20231214	16720	9.57	20241028	1.83	N	097520	500	91 억	1393485	N	N	5	N	N
104	20241112	100701	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18350	-350	5	-1.87	901830400	49488	55.19	18650	18690	17820	24300	13090	18700	18223.21	7.75	11799	19486	19092	18806	18412	18126	18950	18270	91	5600	500	13830	10	1	17977732	3299	11.82	0.99	12	0.28	1553.00	18503.00	31350	20231214	-41.47	16720	20241028	9.75	30750	-40.33	20240104	16720	9.75	20241028	31350	-41.47	20231214	16720	9.75	20241028	1.83	N	097520	500	91 억	1393485	N	N	5	N	N
105	20241112	090659	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18510	-190	5	-1.02	29232590	1575	1.76	18650	18690	18490	24300	13090	18700	18560.37	7.75	43	19486	19092	18806	18412	18126	18950	18270	91	5600	500	13830	10	1	17977732	3328	11.92	1.00	12	0.01	1553.00	18503.00	31350	20231214	-40.96	16720	20241028	10.71	30750	-39.80	20240104	16720	10.71	20241028	31350	-40.96	20231214	16720	10.71	20241028	1.83	N	097520	500	91 억	1393485	N	N	5	N	N
106	20241111	160655	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18700	-500	5	-2.60	1691588170	89621	134.14	19100	19200	18520	24950	13440	19200	18874.93	7.84	-16245	19480	19340	19160	19020	18840	19410	19090	91	5750	500	14200	10	1	17977732	3362	12.04	1.01	12	0.50	1553.00	18503.00	31350	20231214	-40.35	16720	20241028	11.84	30750	-39.19	20240104	16720	11.84	20241028	31350	-40.35	20231214	16720	11.84	20241028	1.83	N	097520	500	91 억	1409969	N	N	5	N	N
107	20241111	150715	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18630	-570	5	-2.97	1635354050	86609	129.63	19100	19200	18520	24950	13440	19200	18882.03	7.84	-15805	19480	19340	19160	19020	18840	19410	19090	91	5750	500	14200	10	1	17977732	3349	12.00	1.01	12	0.48	1553.00	18503.00	31350	20231214	-40.57	16720	20241028	11.42	30750	-39.41	20240104	16720	11.42	20241028	31350	-40.57	20231214	16720	11.42	20241028	1.83	N	097520	500	91 억	1409969	N	N	6	N	N
108	20241111	140706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18850	-350	5	-1.82	1204149970	63571	95.15	19100	19200	18520	24950	13440	19200	18941.81	7.84	-10685	19480	19340	19160	19020	18840	19410	19090	91	5750	500	14200	10	1	17977732	3389	12.14	1.02	12	0.35	1553.00	18503.00	31350	20231214	-39.87	16720	20241028	12.74	30750	-38.70	20240104	16720	12.74	20241028	31350	-39.87	20231214	16720	12.74	20241028	1.83	N	097520	500	91 억	1409969	N	N	6	N	N
109	20241111	130703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18550	-650	5	-3.39	971467590	51200	76.63	19100	19200	18540	24950	13440	19200	18973.97	7.84	-7773	19480	19340	19160	19020	18840	19410	19090	91	5750	500	14200	10	1	17977732	3335	11.94	1.00	12	0.28	1553.00	18503.00	31350	20231214	-40.83	16720	20241028	10.94	30750	-39.67	20240104	16720	10.94	20241028	31350	-40.83	20231214	16720	10.94	20241028	1.83	N	097520	500	91 억	1409969	N	N	6	N	N
110	20241111	120701	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18670	-530	5	-2.76	873884520	45968	68.80	19100	19200	18650	24950	13440	19200	19010.71	7.84	-8517	19480	19340	19160	19020	18840	19410	19090	91	5750	500	14200	10	1	17977732	3356	12.02	1.01	12	0.26	1553.00	18503.00	31350	20231214	-40.45	16720	20241028	11.66	30750	-39.28	20240104	16720	11.66	20241028	31350	-40.45	20231214	16720	11.66	20241028	1.83	N	097520	500	91 억	1409969	N	N	6	N	N
111	20241111	110658	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18930	-270	5	-1.41	766279370	40267	60.27	19100	19200	18900	24950	13440	19200	19029.96	7.84	-6217	19480	19340	19160	19020	18840	19410	19090	91	5750	500	14200	10	1	17977732	3403	12.19	1.02	12	0.22	1553.00	18503.00	31350	20231214	-39.62	16720	20241028	13.22	30750	-38.44	20240104	16720	13.22	20241028	31350	-39.62	20231214	16720	13.22	20241028	1.83	N	097520	500	91 억	1409969	N	N	6	N	N
112	20241111	100655	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19010	-190	5	-0.99	588146380	30877	46.22	19100	19200	18900	24950	13440	19200	19048.04	7.84	-5153	19480	19340	19160	19020	18840	19410	19090	91	5750	500	14200	10	1	17977732	3418	12.24	1.03	12	0.17	1553.00	18503.00	31350	20231214	-39.36	16720	20241028	13.70	30750	-38.18	20240104	16720	13.70	20241028	31350	-39.36	20231214	16720	13.70	20241028	1.83	N	097520	500	91 억	1409969	N	N	6	N	N
113	20241111	090653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19040	-160	5	-0.83	71353990	3744	5.60	19100	19200	19000	24950	13440	19200	19058.19	7.84	496	19480	19340	19160	19020	18840	19410	19090	91	5750	500	14200	10	1	17977732	3423	12.26	1.03	12	0.02	1553.00	18503.00	31350	20231214	-39.27	16720	20241028	13.88	30750	-38.08	20240104	16720	13.88	20241028	31350	-39.27	20231214	16720	13.88	20241028	1.83	N	097520	500	91 억	1409969	N	N	6	N	N
114	20241108	160649	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19200	0	3	0.00	1280024610	66770	88.60	19110	19300	18980	24950	13440	19200	19170.65	7.88	-7033	19593	19396	19143	18946	18693	19495	19045	91	5750	500	14200	10	1	17977732	3452	12.36	1.04	12	0.37	1553.00	18503.00	31350	20231214	-38.76	16720	20241028	14.83	30750	-37.56	20240104	16720	14.83	20241028	31350	-38.76	20231214	16720	14.83	20241028	1.90	N	097520	500	91 억	1417073	N	N	6	N	N
115	20241108	150657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19160	-40	5	-0.21	1229685930	64144	85.12	19110	19300	18980	24950	13440	19200	19170.71	7.88	-6579	19593	19396	19143	18946	18693	19495	19045	91	5750	500	14200	10	1	17977732	3445	12.34	1.04	12	0.36	1553.00	18503.00	31350	20231214	-38.88	16720	20241028	14.59	30750	-37.69	20240104	16720	14.59	20241028	31350	-38.88	20231214	16720	14.59	20241028	1.90	N	097520	500	91 억	1417073	N	N	6	N	N
116	20241108	140654	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19200	0	3	0.00	783553400	40930	54.31	19110	19270	18980	24950	13440	19200	19143.74	7.88	-1281	19593	19396	19143	18946	18693	19495	19045	91	5750	500	14200	10	1	17977732	3452	12.36	1.04	12	0.23	1553.00	18503.00	31350	20231214	-38.76	16720	20241028	14.83	30750	-37.56	20240104	16720	14.83	20241028	31350	-38.76	20231214	16720	14.83	20241028	1.90	N	097520	500	91 억	1417073	N	N	6	N	N
117	20241108	130657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19050	-150	5	-0.78	609573380	31814	42.22	19110	19270	19030	24950	13440	19200	19160.54	7.88	-3040	19593	19396	19143	18946	18693	19495	19045	91	5750	500	14200	10	1	17977732	3425	12.27	1.03	12	0.18	1553.00	18503.00	31350	20231214	-39.23	16720	20241028	13.94	30750	-38.05	20240104	16720	13.94	20241028	31350	-39.23	20231214	16720	13.94	20241028	1.90	N	097520	500	91 억	1417073	N	N	6	N	N
118	20241108	120656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19140	-60	5	-0.31	482272220	25142	33.36	19110	19270	19110	24950	13440	19200	19181.94	7.88	-2855	19593	19396	19143	18946	18693	19495	19045	91	5750	500	14200	10	1	17977732	3441	12.32	1.03	12	0.14	1553.00	18503.00	31350	20231214	-38.95	16720	20241028	14.47	30750	-37.76	20240104	16720	14.47	20241028	31350	-38.95	20231214	16720	14.47	20241028	1.90	N	097520	500	91 억	1417073	N	N	6	N	N
119	20241108	110655	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19150	-50	5	-0.26	410490700	21393	28.39	19110	19270	19110	24950	13440	19200	19188.08	7.88	-1916	19593	19396	19143	18946	18693	19495	19045	91	5750	500	14200	10	1	17977732	3443	12.33	1.03	12	0.12	1553.00	18503.00	31350	20231214	-38.92	16720	20241028	14.53	30750	-37.72	20240104	16720	14.53	20241028	31350	-38.92	20231214	16720	14.53	20241028	1.90	N	097520	500	91 억	1417073	N	N	6	N	N
120	20241108	100705	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19200	0	3	0.00	312519750	16281	21.60	19110	19270	19110	24950	13440	19200	19195.37	7.88	-723	19593	19396	19143	18946	18693	19495	19045	91	5750	500	14200	10	1	17977732	3452	12.36	1.04	12	0.09	1553.00	18503.00	31350	20231214	-38.76	16720	20241028	14.83	30750	-37.56	20240104	16720	14.83	20241028	31350	-38.76	20231214	16720	14.83	20241028	1.90	N	097520	500	91 억	1417073	N	N	6	N	N
121	20241108	090649	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19200	0	3	0.00	11148220	581	0.77	19110	19250	19110	24950	13440	19200	19187.99	7.88	-69	19593	19396	19143	18946	18693	19495	19045	91	5750	500	14200	10	1	17977732	3452	12.36	1.04	12	0.00	1553.00	18503.00	31350	20231214	-38.76	16720	20241028	14.83	30750	-37.56	20240104	16720	14.83	20241028	31350	-38.76	20231214	16720	14.83	20241028	1.90	N	097520	500	91 억	1417073	N	N	6	N	N
122	20241107	160651	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19200	220	2	1.16	1439013230	75226	63.27	18990	19340	18890	24650	13290	18980	19129.18	7.83	10495	19606	19292	18926	18612	18246	19450	18770	91	5670	500	14040	10	1	17977732	3452	12.36	1.04	12	0.42	1553.00	18503.00	31350	20231214	-38.76	16720	20241028	14.83	30750	-37.56	20240104	16720	14.83	20241028	31350	-38.76	20231214	16720	14.83	20241028	1.95	N	097520	500	91 억	1407674	N	N	6	N	N
123	20241107	150653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19230	250	2	1.32	1296398890	67801	57.02	18990	19340	18890	24650	13290	18980	19120.65	7.83	9687	19606	19292	18926	18612	18246	19450	18770	91	5670	500	14040	10	1	17977732	3457	12.38	1.04	12	0.38	1553.00	18503.00	31350	20231214	-38.66	16720	20241028	15.01	30750	-37.46	20240104	16720	15.01	20241028	31350	-38.66	20231214	16720	15.01	20241028	1.95	N	097520	500	91 억	1407674	N	N	5	N	N
124	20241107	140655	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19160	180	2	0.95	1157353650	60568	50.94	18990	19340	18890	24650	13290	18980	19108.34	7.83	7888	19606	19292	18926	18612	18246	19450	18770	91	5670	500	14040	10	1	17977732	3445	12.34	1.04	12	0.34	1553.00	18503.00	31350	20231214	-38.88	16720	20241028	14.59	30750	-37.69	20240104	16720	14.59	20241028	31350	-38.88	20231214	16720	14.59	20241028	1.95	N	097520	500	91 억	1407674	N	N	5	N	N
125	20241107	130656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19140	160	2	0.84	1078884680	56464	47.49	18990	19340	18890	24650	13290	18980	19107.48	7.83	7333	19606	19292	18926	18612	18246	19450	18770	91	5670	500	14040	10	1	17977732	3441	12.32	1.03	12	0.31	1553.00	18503.00	31350	20231214	-38.95	16720	20241028	14.47	30750	-37.76	20240104	16720	14.47	20241028	31350	-38.95	20231214	16720	14.47	20241028	1.95	N	097520	500	91 억	1407674	N	N	5	N	N
126	20241107	120653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19160	180	2	0.95	982270630	51410	43.24	18990	19340	18890	24650	13290	18980	19106.61	7.83	5827	19606	19292	18926	18612	18246	19450	18770	91	5670	500	14040	10	1	17977732	3445	12.34	1.04	12	0.29	1553.00	18503.00	31350	20231214	-38.88	16720	20241028	14.59	30750	-37.69	20240104	16720	14.59	20241028	31350	-38.88	20231214	16720	14.59	20241028	1.95	N	097520	500	91 억	1407674	N	N	5	N	N
127	20241107	110651	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19120	140	2	0.74	867178580	45401	38.18	18990	19340	18890	24650	13290	18980	19100.43	7.83	5431	19606	19292	18926	18612	18246	19450	18770	91	5670	500	14040	10	1	17977732	3437	12.31	1.03	12	0.25	1553.00	18503.00	31350	20231214	-39.01	16720	20241028	14.35	30750	-37.82	20240104	16720	14.35	20241028	31350	-39.01	20231214	16720	14.35	20241028	1.95	N	097520	500	91 억	1407674	N	N	5	N	N
128	20241107	100652	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19030	50	2	0.26	641055290	33542	28.21	18990	19340	18890	24650	13290	18980	19112.02	7.83	4045	19606	19292	18926	18612	18246	19450	18770	91	5670	500	14040	10	1	17977732	3421	12.25	1.03	12	0.19	1553.00	18503.00	31350	20231214	-39.30	16720	20241028	13.82	30750	-38.11	20240104	16720	13.82	20241028	31350	-39.30	20231214	16720	13.82	20241028	1.95	N	097520	500	91 억	1407674	N	N	5	N	N
129	20241107	090651	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19100	120	2	0.63	69932480	3673	3.09	18990	19150	18970	24650	13290	18980	19039.61	7.83	-521	19606	19292	18926	18612	18246	19450	18770	91	5670	500	14040	10	1	17977732	3434	12.30	1.03	12	0.02	1553.00	18503.00	31350	20231214	-39.07	16720	20241028	14.23	30750	-37.89	20240104	16720	14.23	20241028	31350	-39.07	20231214	16720	14.23	20241028	1.95	N	097520	500	91 억	1407674	N	N	5	N	N
130	20241106	160656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18980	430	2	2.32	2248666220	118441	111.33	18690	19240	18560	24100	12990	18550	18985.54	7.70	24768	19076	18812	18396	18132	17716	18945	18265	91	5550	500	13720	10	1	17977732	3412	12.22	1.03	12	0.66	1553.00	18503.00	31350	20231214	-39.46	16720	20241028	13.52	30750	-38.28	20240104	16720	13.52	20241028	31350	-39.46	20231214	16720	13.52	20241028	1.96	N	097520	500	91 억	1384540	N	N	5	N	N
131	20241106	150716	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18990	440	2	2.37	2190588370	115381	108.45	18690	19240	18560	24100	12990	18550	18985.69	7.70	23634	19076	18812	18396	18132	17716	18945	18265	91	5550	500	13720	10	1	17977732	3414	12.23	1.03	12	0.64	1553.00	18503.00	31350	20231214	-39.43	16720	20241028	13.58	30750	-38.24	20240104	16720	13.58	20241028	31350	-39.43	20231214	16720	13.58	20241028	1.96	N	097520	500	91 억	1384540	N	N	8	N	N
132	20241106	140710	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18960	410	2	2.21	1918190280	101057	94.99	18690	19240	18560	24100	12990	18550	18981.27	7.70	18183	19076	18812	18396	18132	17716	18945	18265	91	5550	500	13720	10	1	17977732	3409	12.21	1.02	12	0.56	1553.00	18503.00	31350	20231214	-39.52	16720	20241028	13.40	30750	-38.34	20240104	16720	13.40	20241028	31350	-39.52	20231214	16720	13.40	20241028	1.96	N	097520	500	91 억	1384540	N	N	8	N	N
133	20241106	130718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18650	100	2	0.54	1716495610	90353	84.93	18690	19240	18560	24100	12990	18550	18997.66	7.70	15673	19076	18812	18396	18132	17716	18945	18265	91	5550	500	13720	10	1	17977732	3353	12.01	1.01	12	0.50	1553.00	18503.00	31350	20231214	-40.51	16720	20241028	11.54	30750	-39.35	20240104	16720	11.54	20241028	31350	-40.51	20231214	16720	11.54	20241028	1.96	N	097520	500	91 억	1384540	N	N	8	N	N
134	20241106	120655	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18930	380	2	2.05	1403382340	73762	69.33	18690	19240	18560	24100	12990	18550	19025.82	7.70	14494	19076	18812	18396	18132	17716	18945	18265	91	5550	500	13720	10	1	17977732	3403	12.19	1.02	12	0.41	1553.00	18503.00	31350	20231214	-39.62	16720	20241028	13.22	30750	-38.44	20240104	16720	13.22	20241028	31350	-39.62	20231214	16720	13.22	20241028	1.96	N	097520	500	91 억	1384540	N	N	8	N	N
135	20241106	110659	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19050	500	2	2.70	1072225200	56309	52.93	18690	19240	18560	24100	12990	18550	19041.81	7.70	14605	19076	18812	18396	18132	17716	18945	18265	91	5550	500	13720	10	1	17977732	3425	12.27	1.03	12	0.31	1553.00	18503.00	31350	20231214	-39.23	16720	20241028	13.94	30750	-38.05	20240104	16720	13.94	20241028	31350	-39.23	20231214	16720	13.94	20241028	1.96	N	097520	500	91 억	1384540	N	N	8	N	N
136	20241106	100703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19050	500	2	2.70	889514160	46731	43.92	18690	19240	18560	24100	12990	18550	19034.78	7.70	13826	19076	18812	18396	18132	17716	18945	18265	91	5550	500	13720	10	1	17977732	3425	12.27	1.03	12	0.26	1553.00	18503.00	31350	20231214	-39.23	16720	20241028	13.94	30750	-38.05	20240104	16720	13.94	20241028	31350	-39.23	20231214	16720	13.94	20241028	1.96	N	097520	500	91 억	1384540	N	N	8	N	N
137	20241106	090658	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18720	170	2	0.92	22561810	1205	1.13	18690	18780	18560	24100	12990	18550	18723.49	7.70	-14	19076	18812	18396	18132	17716	18945	18265	91	5550	500	13720	10	1	17977732	3365	12.05	1.01	12	0.01	1553.00	18503.00	31350	20231214	-40.29	16720	20241028	11.96	30750	-39.12	20240104	16720	11.96	20241028	31350	-40.29	20231214	16720	11.96	20241028	1.96	N	097520	500	91 억	1384540	N	N	8	N	N
138	20241105	160639	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18550	750	2	4.21	1957783530	106227	138.58	18080	18660	17980	23100	12460	17800	18430.40	7.60	17939	18613	18206	17573	17166	16533	18410	17370	91	5300	500	13170	10	1	17977732	3335	11.94	1.00	12	0.59	1553.00	18503.00	31350	20231214	-40.83	16720	20241028	10.94	30750	-39.67	20240104	16720	10.94	20241028	31350	-40.83	20231214	16720	10.94	20241028	1.94	N	097520	500	91 억	1365585	N	N	8	N	N
139	20241105	150651	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18570	770	2	4.33	1904400980	103350	134.83	18080	18660	17980	23100	12460	17800	18426.99	7.60	17976	18613	18206	17573	17166	16533	18410	17370	91	5300	500	13170	10	1	17977732	3338	11.96	1.00	12	0.57	1553.00	18503.00	31350	20231214	-40.77	16720	20241028	11.06	30750	-39.61	20240104	16720	11.06	20241028	31350	-40.77	20231214	16720	11.06	20241028	1.94	N	097520	500	91 억	1365585	N	N	4	N	N
140	20241105	140648	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18510	710	2	3.99	1674070120	90956	118.66	18080	18660	17980	23100	12460	17800	18405.57	7.60	13558	18613	18206	17573	17166	16533	18410	17370	91	5300	500	13170	10	1	17977732	3328	11.92	1.00	12	0.51	1553.00	18503.00	31350	20231214	-40.96	16720	20241028	10.71	30750	-39.80	20240104	16720	10.71	20241028	31350	-40.96	20231214	16720	10.71	20241028	1.94	N	097520	500	91 억	1365585	N	N	4	N	N
141	20241105	130651	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18460	660	2	3.71	1559071360	84744	110.56	18080	18660	17980	23100	12460	17800	18397.74	7.60	11585	18613	18206	17573	17166	16533	18410	17370	91	5300	500	13170	10	1	17977732	3319	11.89	1.00	12	0.47	1553.00	18503.00	31350	20231214	-41.12	16720	20241028	10.41	30750	-39.97	20240104	16720	10.41	20241028	31350	-41.12	20231214	16720	10.41	20241028	1.94	N	097520	500	91 억	1365585	N	N	4	N	N
142	20241105	120646	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18520	720	2	4.04	1492241920	81126	105.84	18080	18660	17980	23100	12460	17800	18394.46	7.60	11531	18613	18206	17573	17166	16533	18410	17370	91	5300	500	13170	10	1	17977732	3329	11.93	1.00	12	0.45	1553.00	18503.00	31350	20231214	-40.93	16720	20241028	10.77	30750	-39.77	20240104	16720	10.77	20241028	31350	-40.93	20231214	16720	10.77	20241028	1.94	N	097520	500	91 억	1365585	N	N	4	N	N
143	20241105	110637	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18430	630	2	3.54	1395534160	75898	99.02	18080	18660	17980	23100	12460	17800	18387.32	7.60	9638	18613	18206	17573	17166	16533	18410	17370	91	5300	500	13170	10	1	17977732	3313	11.87	1.00	12	0.42	1553.00	18503.00	31350	20231214	-41.21	16720	20241028	10.23	30750	-40.07	20240104	16720	10.23	20241028	31350	-41.21	20231214	16720	10.23	20241028	1.94	N	097520	500	91 억	1365585	N	N	4	N	N
144	20241105	100645	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18420	620	2	3.48	1223681370	66586	86.87	18080	18660	17980	23100	12460	17800	18377.85	7.60	8594	18613	18206	17573	17166	16533	18410	17370	91	5300	500	13170	10	1	17977732	3311	11.86	1.00	12	0.37	1553.00	18503.00	31350	20231214	-41.24	16720	20241028	10.17	30750	-40.10	20240104	16720	10.17	20241028	31350	-41.24	20231214	16720	10.17	20241028	1.94	N	097520	500	91 억	1365585	N	N	4	N	N
145	20241105	090642	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18200	400	2	2.25	247241490	13658	17.82	18080	18250	17980	23100	12460	17800	18103.32	7.60	4052	18613	18206	17573	17166	16533	18410	17370	91	5300	500	13170	10	1	17977732	3272	11.72	0.98	12	0.08	1553.00	18503.00	31350	20231214	-41.95	16720	20241028	8.85	30750	-40.81	20240104	16720	8.85	20241028	31350	-41.95	20231214	16720	8.85	20241028	1.94	N	097520	500	91 억	1365585	N	N	4	N	N
146	20241104	160639	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17800	700	2	4.09	1338624450	76371	318.60	17100	17980	16940	22200	11970	17100	17527.85	7.54	5157	17486	17292	17176	16982	16866	17235	16925	91	5100	500	12650	10	1	17977732	3200	11.46	0.96	12	0.42	1553.00	18503.00	31350	20231214	-43.22	16720	20241028	6.46	30750	-42.11	20240104	16720	6.46	20241028	31350	-43.22	20231214	16720	6.46	20241028	1.95	N	097520	500	91 억	1356328	N	N	4	N	N
147	20241104	150650	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17800	700	2	4.09	1298683320	74128	309.24	17100	17980	16940	22200	11970	17100	17519.47	7.54	4723	17486	17292	17176	16982	16866	17235	16925	91	5100	500	12650	10	1	17977732	3200	11.46	0.96	12	0.41	1553.00	18503.00	31350	20231214	-43.22	16720	20241028	6.46	30750	-42.11	20240104	16720	6.46	20241028	31350	-43.22	20231214	16720	6.46	20241028	1.95	N	097520	500	91 억	1356328	N	N	0	N	N
148	20241104	140640	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17720	620	2	3.63	1237518850	70680	294.86	17100	17980	16940	22200	11970	17100	17508.76	7.54	3822	17486	17292	17176	16982	16866	17235	16925	91	5100	500	12650	10	1	17977732	3186	11.41	0.96	12	0.39	1553.00	18503.00	31350	20231214	-43.48	16720	20241028	5.98	30750	-42.37	20240104	16720	5.98	20241028	31350	-43.48	20231214	16720	5.98	20241028	1.95	N	097520	500	91 억	1356328	N	N	0	N	N
149	20241104	130633	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17770	670	2	3.92	1149888570	65743	274.26	17100	17980	16940	22200	11970	17100	17490.66	7.54	2906	17486	17292	17176	16982	16866	17235	16925	91	5100	500	12650	10	1	17977732	3195	11.44	0.96	12	0.37	1553.00	18503.00	31350	20231214	-43.32	16720	20241028	6.28	30750	-42.21	20240104	16720	6.28	20241028	31350	-43.32	20231214	16720	6.28	20241028	1.95	N	097520	500	91 억	1356328	N	N	0	N	N
150	20241104	120630	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17790	690	2	4.04	1071692610	61345	255.91	17100	17980	16940	22200	11970	17100	17469.93	7.54	1106	17486	17292	17176	16982	16866	17235	16925	91	5100	500	12650	10	1	17977732	3198	11.46	0.96	12	0.34	1553.00	18503.00	31350	20231214	-43.25	16720	20241028	6.40	30750	-42.15	20240104	16720	6.40	20241028	31350	-43.25	20231214	16720	6.40	20241028	1.95	N	097520	500	91 억	1356328	N	N	0	N	N
151	20241104	110626	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17690	590	2	3.45	882756960	50696	211.49	17100	17980	16940	22200	11970	17100	17412.75	7.54	-1179	17486	17292	17176	16982	16866	17235	16925	91	5100	500	12650	10	1	17977732	3180	11.39	0.96	12	0.28	1553.00	18503.00	31350	20231214	-43.57	16720	20241028	5.80	30750	-42.47	20240104	16720	5.80	20241028	31350	-43.57	20231214	16720	5.80	20241028	1.95	N	097520	500	91 억	1356328	N	N	0	N	N
152	20241104	100619	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17250	150	2	0.88	320059320	18757	78.25	17100	17280	16940	22200	11970	17100	17063.46	7.54	661	17486	17292	17176	16982	16866	17235	16925	91	5100	500	12650	10	1	17977732	3101	11.11	0.93	12	0.10	1553.00	18503.00	31350	20231214	-44.98	16720	20241028	3.17	30750	-43.90	20240104	16720	3.17	20241028	31350	-44.98	20231214	16720	3.17	20241028	1.95	N	097520	500	91 억	1356328	N	N	0	N	N
153	20241104	090627	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17030	-70	5	-0.41	9392610	551	2.30	17100	17110	17000	22200	11970	17100	17046.48	7.54	-157	17486	17292	17176	16982	16866	17235	16925	91	5100	500	12650	10	1	17977732	3062	10.97	0.92	12	0.00	1553.00	18503.00	31350	20231214	-45.68	16720	20241028	1.85	30750	-44.62	20240104	16720	1.85	20241028	31350	-45.68	20231214	16720	1.85	20241028	1.95	N	097520	500	91 억	1356328	N	N	0	N	N
154	20241101	160606	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17100	-270	5	-1.55	391959190	22828	96.44	17370	17370	17060	22550	12160	17370	17170.11	7.56	-1838	17783	17576	17243	17036	16703	17680	17140	91	5180	500	12850	10	1	17977732	3074	11.01	0.92	12	0.13	1553.00	18503.00	31350	20231214	-45.45	16720	20241028	2.27	30750	-44.39	20240104	16720	2.27	20241028	31350	-45.45	20231214	16720	2.27	20241028	1.94	N	097520	500	91 억	1359726	N	N	1	N	N
155	20241101	150620	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17070	-300	5	-1.73	380086570	22133	93.50	17370	17370	17070	22550	12160	17370	17172.84	7.56	-1694	17783	17576	17243	17036	16703	17680	17140	91	5180	500	12850	10	1	17977732	3069	10.99	0.92	12	0.12	1553.00	18503.00	31350	20231214	-45.55	16720	20241028	2.09	30750	-44.49	20240104	16720	2.09	20241028	31350	-45.55	20231214	16720	2.09	20241028	1.94	N	097520	500	91 억	1359726	N	N	1	N	N
156	20241101	140603	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17150	-220	5	-1.27	314083630	18276	77.21	17370	17370	17120	22550	12160	17370	17185.58	7.56	-215	17783	17576	17243	17036	16703	17680	17140	91	5180	500	12850	10	1	17977732	3083	11.04	0.93	12	0.10	1553.00	18503.00	31350	20231214	-45.30	16720	20241028	2.57	30750	-44.23	20240104	16720	2.57	20241028	31350	-45.30	20231214	16720	2.57	20241028	1.94	N	097520	500	91 억	1359726	N	N	1	N	N
157	20241101	130715	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17160	-210	5	-1.21	280423810	16313	68.92	17370	17370	17120	22550	12160	17370	17190.20	7.56	877	17783	17576	17243	17036	16703	17680	17140	91	5180	500	12850	10	1	17977732	3085	11.05	0.93	12	0.09	1553.00	18503.00	31350	20231214	-45.26	16720	20241028	2.63	30750	-44.20	20240104	16720	2.63	20241028	31350	-45.26	20231214	16720	2.63	20241028	1.94	N	097520	500	91 억	1359726	N	N	1	N	N
158	20241101	120715	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17200	-170	5	-0.98	264737860	15399	65.05	17370	17370	17120	22550	12160	17370	17191.89	7.56	1040	17783	17576	17243	17036	16703	17680	17140	91	5180	500	12850	10	1	17977732	3092	11.08	0.93	12	0.09	1553.00	18503.00	31350	20231214	-45.14	16720	20241028	2.87	30750	-44.07	20240104	16720	2.87	20241028	31350	-45.14	20231214	16720	2.87	20241028	1.94	N	097520	500	91 억	1359726	N	N	1	N	N
159	20241101	110713	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17170	-200	5	-1.15	192930020	11216	47.38	17370	17370	17120	22550	12160	17370	17201.32	7.56	-479	17783	17576	17243	17036	16703	17680	17140	91	5180	500	12850	10	1	17977732	3087	11.06	0.93	12	0.06	1553.00	18503.00	31350	20231214	-45.23	16720	20241028	2.69	30750	-44.16	20240104	16720	2.69	20241028	31350	-45.23	20231214	16720	2.69	20241028	1.94	N	097520	500	91 억	1359726	N	N	1	N	N
160	20241101	100715	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17130	-240	5	-1.38	161906690	9408	39.74	17370	17370	17130	22550	12160	17370	17209.47	7.56	-50	17783	17576	17243	17036	16703	17680	17140	91	5180	500	12850	10	1	17977732	3080	11.03	0.93	12	0.05	1553.00	18503.00	31350	20231214	-45.36	16720	20241028	2.45	30750	-44.29	20240104	16720	2.45	20241028	31350	-45.36	20231214	16720	2.45	20241028	1.94	N	097520	500	91 억	1359726	N	N	1	N	N
161	20241101	090712	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17300	-70	5	-0.40	12051540	694	2.93	17370	17370	17230	22550	12160	17370	17365.33	7.56	-116	17783	17576	17243	17036	16703	17680	17140	91	5180	500	12850	10	1	17977732	3110	11.14	0.93	12	0.00	1553.00	18503.00	31350	20231214	-44.82	16720	20241028	3.47	30750	-43.74	20240104	16720	3.47	20241028	31350	-44.82	20231214	16720	3.47	20241028	1.94	N	097520	500	91 억	1359726	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History