KissMeData/005680/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 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	160216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10060	-90	5	-0.89	752270030	74525	90.42	10090	10140	10010	13190	7110	10150	10094.20	36.23	-11900	10310	10230	10150	10070	9990	10190	10030	100	3040	500	7710	10	1	20000000	2012	14.54	0.38	12	0.37	692.00	26481.00	12110	20240430	-16.93	8100	20231123	24.20	12110	-16.93	20240430	8200	22.68	20240805	12110	-16.93	20240430	8100	24.20	20231129	0.41	N	005680	500	100 억	7245743	N	N	23	N	N
3	20241129	150218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10080	-70	5	-0.69	746521460	73953	89.73	10090	10140	10010	13190	7110	10150	10094.54	36.23	-11657	10310	10230	10150	10070	9990	10190	10030	100	3040	500	7710	10	1	20000000	2016	14.57	0.38	12	0.37	692.00	26481.00	12110	20240430	-16.76	8100	20231123	24.44	12110	-16.76	20240430	8200	22.93	20240805	12110	-16.76	20240430	8100	24.44	20231129	0.41	N	005680	500	100 억	7245743	N	N	0	N	N
4	20241129	140216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10130	-20	5	-0.20	364542170	36135	43.84	10090	10130	10010	13190	7110	10150	10088.34	36.23	-6345	10310	10230	10150	10070	9990	10190	10030	100	3040	500	7710	10	1	20000000	2026	14.64	0.38	12	0.18	692.00	26481.00	12110	20240430	-16.35	8100	20231123	25.06	12110	-16.35	20240430	8200	23.54	20240805	12110	-16.35	20240430	8100	25.06	20231129	0.41	N	005680	500	100 억	7245743	N	N	0	N	N
5	20241129	130217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10100	-50	5	-0.49	346455280	34347	41.67	10090	10130	10010	13190	7110	10150	10086.92	36.23	-6078	10310	10230	10150	10070	9990	10190	10030	100	3040	500	7710	10	1	20000000	2020	14.60	0.38	12	0.17	692.00	26481.00	12110	20240430	-16.60	8100	20231123	24.69	12110	-16.60	20240430	8200	23.17	20240805	12110	-16.60	20240430	8100	24.69	20231129	0.41	N	005680	500	100 억	7245743	N	N	0	N	N
6	20241129	120218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10130	-20	5	-0.20	295095020	29262	35.50	10090	10130	10010	13190	7110	10150	10084.58	36.23	-6041	10310	10230	10150	10070	9990	10190	10030	100	3040	500	7710	10	1	20000000	2026	14.64	0.38	12	0.15	692.00	26481.00	12110	20240430	-16.35	8100	20231123	25.06	12110	-16.35	20240430	8200	23.54	20240805	12110	-16.35	20240430	8100	25.06	20231129	0.41	N	005680	500	100 억	7245743	N	N	0	N	N
7	20241129	110218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10090	-60	5	-0.59	216682540	21500	26.09	10090	10120	10010	13190	7110	10150	10078.26	36.23	-5854	10310	10230	10150	10070	9990	10190	10030	100	3040	500	7710	10	1	20000000	2018	14.58	0.38	12	0.11	692.00	26481.00	12110	20240430	-16.68	8100	20231123	24.57	12110	-16.68	20240430	8200	23.05	20240805	12110	-16.68	20240430	8100	24.57	20231129	0.41	N	005680	500	100 억	7245743	N	N	0	N	N
8	20241129	100218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10070	-80	5	-0.79	94718640	9418	11.43	10090	10120	10010	13190	7110	10150	10057.19	36.23	-5650	10310	10230	10150	10070	9990	10190	10030	100	3040	500	7710	10	1	20000000	2014	14.55	0.38	12	0.05	692.00	26481.00	12110	20240430	-16.85	8100	20231123	24.32	12110	-16.85	20240430	8200	22.80	20240805	12110	-16.85	20240430	8100	24.32	20231129	0.41	N	005680	500	100 억	7245743	N	N	0	N	N
9	20241129	090218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10090	-60	5	-0.59	1533680	152	0.18	10090	10090	10090	13190	7110	10150	10090.00	36.23	-1	10310	10230	10150	10070	9990	10190	10030	100	3040	500	7710	10	1	20000000	2018	14.58	0.38	12	0.00	692.00	26481.00	12110	20240430	-16.68	8100	20231123	24.57	12110	-16.68	20240430	8200	23.05	20240805	12110	-16.68	20240430	8100	24.57	20231129	0.41	N	005680	500	100 억	7245743	N	N	0	N	N
10	20241128	160216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10150	-50	5	-0.49	838168300	82420	529.22	10200	10230	10070	13260	7140	10200	10169.48	36.33	-28531	10346	10272	10206	10132	10066	10270	10130	100	3060	500	7750	10	1	20000000	2030	14.67	0.38	12	0.41	692.00	26481.00	12110	20240430	-16.18	8100	20231123	25.31	12110	-16.18	20240430	8200	23.78	20240805	12110	-16.18	20240430	8100	25.31	20231129	0.41	N	005680	500	100 억	7266957	N	N	4	N	N
11	20241128	150221	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10120	-80	5	-0.78	646943530	63500	407.73	10200	10230	10100	13260	7140	10200	10188.09	36.33	-28176	10346	10272	10206	10132	10066	10270	10130	100	3060	500	7750	10	1	20000000	2024	14.62	0.38	12	0.32	692.00	26481.00	12110	20240430	-16.43	8100	20231123	24.94	12110	-16.43	20240430	8200	23.41	20240805	12110	-16.43	20240430	8100	24.94	20231129	0.41	N	005680	500	100 억	7266957	N	N	4	N	N
12	20241128	140219	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10200	0	3	0.00	445820190	43752	280.93	10200	10230	10100	13260	7140	10200	10189.71	36.33	-24564	10346	10272	10206	10132	10066	10270	10130	100	3060	500	7750	10	1	20000000	2040	14.74	0.39	12	0.22	692.00	26481.00	12110	20240430	-15.77	8100	20231123	25.93	12110	-15.77	20240430	8200	24.39	20240805	12110	-15.77	20240430	8100	25.93	20231129	0.41	N	005680	500	100 억	7266957	N	N	4	N	N
13	20241128	130217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10200	0	3	0.00	399559900	39218	251.82	10200	10230	10100	13260	7140	10200	10188.18	36.33	-21560	10346	10272	10206	10132	10066	10270	10130	100	3060	500	7750	10	1	20000000	2040	14.74	0.39	12	0.20	692.00	26481.00	12110	20240430	-15.77	8100	20231123	25.93	12110	-15.77	20240430	8200	24.39	20240805	12110	-15.77	20240430	8100	25.93	20231129	0.41	N	005680	500	100 억	7266957	N	N	4	N	N
14	20241128	120219	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10210	10	2	0.10	263395300	25869	166.10	10200	10230	10100	13260	7140	10200	10181.89	36.33	-17753	10346	10272	10206	10132	10066	10270	10130	100	3060	500	7750	10	1	20000000	2042	14.75	0.39	12	0.13	692.00	26481.00	12110	20240430	-15.69	8100	20231123	26.05	12110	-15.69	20240430	8200	24.51	20240805	12110	-15.69	20240430	8100	26.05	20231129	0.41	N	005680	500	100 억	7266957	N	N	4	N	N
15	20241128	110218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10200	0	3	0.00	84183420	8286	53.20	10200	10230	10100	13260	7140	10200	10159.72	36.33	-3504	10346	10272	10206	10132	10066	10270	10130	100	3060	500	7750	10	1	20000000	2040	14.74	0.39	12	0.04	692.00	26481.00	12110	20240430	-15.77	8100	20231123	25.93	12110	-15.77	20240430	8200	24.39	20240805	12110	-15.77	20240430	8100	25.93	20231129	0.41	N	005680	500	100 억	7266957	N	N	4	N	N
16	20241128	100218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10190	-10	5	-0.10	58712370	5790	37.18	10200	10200	10100	13260	7140	10200	10140.31	36.33	-2009	10346	10272	10206	10132	10066	10270	10130	100	3060	500	7750	10	1	20000000	2038	14.73	0.38	12	0.03	692.00	26481.00	12110	20240430	-15.85	8100	20231123	25.80	12110	-15.85	20240430	8200	24.27	20240805	12110	-15.85	20240430	8100	25.80	20231129	0.41	N	005680	500	100 억	7266957	N	N	4	N	N
17	20241128	090217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10200	0	3	0.00	0	0	0.00	0	0	0	13260	7140	10200	0.00	36.33	0	10346	10272	10206	10132	10066	10270	10130	100	3060	500	7750	10	1	20000000	2040	14.74	0.39	12	0.00	692.00	26481.00	12110	20240430	-15.77	8100	20231123	25.93	12110	-15.77	20240430	8200	24.39	20240805	12110	-15.77	20240430	8100	25.93	20231129	0.41	N	005680	500	100 억	7266957	N	N	4	N	N
18	20241127	160215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10200	10	2	0.10	158910660	15574	71.57	10200	10280	10140	13240	7140	10190	10203.59	36.33	148	10330	10260	10210	10140	10090	10250	10130	100	3050	500	7740	10	1	20000000	2040	14.74	0.39	12	0.08	692.00	26481.00	12110	20240430	-15.77	8080	20231120	26.24	12110	-15.77	20240430	8200	24.39	20240805	12110	-15.77	20240430	8100	25.93	20231129	0.40	N	005680	500	100 억	7266496	N	N	4	N	N
19	20241127	150217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10190	0	3	0.00	106094100	10391	47.75	10200	10280	10140	13240	7140	10190	10210.19	36.33	-340	10330	10260	10210	10140	10090	10250	10130	100	3050	500	7740	10	1	20000000	2038	14.73	0.38	12	0.05	692.00	26481.00	12110	20240430	-15.85	8080	20231120	26.11	12110	-15.85	20240430	8200	24.27	20240805	12110	-15.85	20240430	8100	25.80	20231129	0.40	N	005680	500	100 억	7266496	N	N	1	N	N
20	20241127	140217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10220	30	2	0.29	64706470	6341	29.14	10200	10280	10140	13240	7140	10190	10204.46	36.33	-740	10330	10260	10210	10140	10090	10250	10130	100	3050	500	7740	10	1	20000000	2044	14.77	0.39	12	0.03	692.00	26481.00	12110	20240430	-15.61	8080	20231120	26.49	12110	-15.61	20240430	8200	24.63	20240805	12110	-15.61	20240430	8100	26.17	20231129	0.40	N	005680	500	100 억	7266496	N	N	1	N	N
21	20241127	130215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10190	0	3	0.00	52070310	5102	23.45	10200	10280	10140	13240	7140	10190	10205.86	36.33	-1314	10330	10260	10210	10140	10090	10250	10130	100	3050	500	7740	10	1	20000000	2038	14.73	0.38	12	0.03	692.00	26481.00	12110	20240430	-15.85	8080	20231120	26.11	12110	-15.85	20240430	8200	24.27	20240805	12110	-15.85	20240430	8100	25.80	20231129	0.40	N	005680	500	100 억	7266496	N	N	1	N	N
22	20241127	120217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10200	10	2	0.10	46701470	4575	21.02	10200	10280	10140	13240	7140	10190	10207.97	36.33	-1106	10330	10260	10210	10140	10090	10250	10130	100	3050	500	7740	10	1	20000000	2040	14.74	0.39	12	0.02	692.00	26481.00	12110	20240430	-15.77	8080	20231120	26.24	12110	-15.77	20240430	8200	24.39	20240805	12110	-15.77	20240430	8100	25.93	20231129	0.40	N	005680	500	100 억	7266496	N	N	1	N	N
23	20241127	110217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10240	50	2	0.49	41284260	4045	18.59	10200	10280	10140	13240	7140	10190	10206.24	36.33	-934	10330	10260	10210	10140	10090	10250	10130	100	3050	500	7740	10	1	20000000	2048	14.80	0.39	12	0.02	692.00	26481.00	12110	20240430	-15.44	8080	20231120	26.73	12110	-15.44	20240430	8200	24.88	20240805	12110	-15.44	20240430	8100	26.42	20231129	0.40	N	005680	500	100 억	7266496	N	N	1	N	N
24	20241127	100215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10250	60	2	0.59	37957570	3720	17.09	10200	10280	10140	13240	7140	10190	10203.65	36.33	-834	10330	10260	10210	10140	10090	10250	10130	100	3050	500	7740	10	1	20000000	2050	14.81	0.39	12	0.02	692.00	26481.00	12110	20240430	-15.36	8080	20231120	26.86	12110	-15.36	20240430	8200	25.00	20240805	12110	-15.36	20240430	8100	26.54	20231129	0.40	N	005680	500	100 억	7266496	N	N	1	N	N
25	20241127	090216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10200	10	2	0.10	6173950	602	2.77	10200	10280	10180	13240	7140	10190	10255.73	36.33	-274	10330	10260	10210	10140	10090	10250	10130	100	3050	500	7740	10	1	20000000	2040	14.74	0.39	12	0.00	692.00	26481.00	12110	20240430	-15.77	8080	20231120	26.24	12110	-15.77	20240430	8200	24.39	20240805	12110	-15.77	20240430	8100	25.93	20231129	0.40	N	005680	500	100 억	7266496	N	N	1	N	N
26	20241126	160216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10190	-20	5	-0.20	222477940	21761	157.37	10190	10280	10160	13270	7150	10210	10223.70	36.30	7496	10336	10272	10236	10172	10136	10255	10155	100	3060	500	7750	10	1	20000000	2038	14.73	0.38	12	0.11	692.00	26481.00	12110	20240430	-15.85	8040	20231117	26.74	12110	-15.85	20240430	8200	24.27	20240805	12110	-15.85	20240430	8100	25.80	20231129	0.40	N	005680	500	100 억	7259439	N	N	1	N	N
27	20241126	150216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10260	50	2	0.49	196294620	19199	138.84	10190	10280	10160	13270	7150	10210	10224.21	36.30	6823	10336	10272	10236	10172	10136	10255	10155	100	3060	500	7750	10	1	20000000	2052	14.83	0.39	12	0.10	692.00	26481.00	12110	20240430	-15.28	8040	20231117	27.61	12110	-15.28	20240430	8200	25.12	20240805	12110	-15.28	20240430	8100	26.67	20231129	0.40	N	005680	500	100 억	7259439	N	N	3	N	N
28	20241126	140215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10260	50	2	0.49	147605490	14440	104.43	10190	10280	10160	13270	7150	10210	10221.99	36.30	3569	10336	10272	10236	10172	10136	10255	10155	100	3060	500	7750	10	1	20000000	2052	14.83	0.39	12	0.07	692.00	26481.00	12110	20240430	-15.28	8040	20231117	27.61	12110	-15.28	20240430	8200	25.12	20240805	12110	-15.28	20240430	8100	26.67	20231129	0.40	N	005680	500	100 억	7259439	N	N	3	N	N
29	20241126	130216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10260	50	2	0.49	108912420	10669	77.16	10190	10280	10160	13270	7150	10210	10208.31	36.30	3291	10336	10272	10236	10172	10136	10255	10155	100	3060	500	7750	10	1	20000000	2052	14.83	0.39	12	0.05	692.00	26481.00	12110	20240430	-15.28	8040	20231117	27.61	12110	-15.28	20240430	8200	25.12	20240805	12110	-15.28	20240430	8100	26.67	20231129	0.40	N	005680	500	100 억	7259439	N	N	3	N	N
30	20241126	120216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10260	50	2	0.49	95671030	9378	67.82	10190	10280	10160	13270	7150	10210	10201.65	36.30	3442	10336	10272	10236	10172	10136	10255	10155	100	3060	500	7750	10	1	20000000	2052	14.83	0.39	12	0.05	692.00	26481.00	12110	20240430	-15.28	8040	20231117	27.61	12110	-15.28	20240430	8200	25.12	20240805	12110	-15.28	20240430	8100	26.67	20231129	0.40	N	005680	500	100 억	7259439	N	N	3	N	N
31	20241126	110219	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10240	30	2	0.29	84332240	8272	59.82	10190	10280	10160	13270	7150	10210	10194.90	36.30	3026	10336	10272	10236	10172	10136	10255	10155	100	3060	500	7750	10	1	20000000	2048	14.80	0.39	12	0.04	692.00	26481.00	12110	20240430	-15.44	8040	20231117	27.36	12110	-15.44	20240430	8200	24.88	20240805	12110	-15.44	20240430	8100	26.42	20231129	0.40	N	005680	500	100 억	7259439	N	N	3	N	N
32	20241126	100218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10200	-10	5	-0.10	56691270	5566	40.25	10190	10280	10160	13270	7150	10210	10185.28	36.30	808	10336	10272	10236	10172	10136	10255	10155	100	3060	500	7750	10	1	20000000	2040	14.74	0.39	12	0.03	692.00	26481.00	12110	20240430	-15.77	8040	20231117	26.87	12110	-15.77	20240430	8200	24.39	20240805	12110	-15.77	20240430	8100	25.93	20231129	0.40	N	005680	500	100 억	7259439	N	N	3	N	N
33	20241126	090216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10170	-40	5	-0.39	3349760	329	2.38	10190	10190	10170	13270	7150	10210	10181.64	36.30	-184	10336	10272	10236	10172	10136	10255	10155	100	3060	500	7750	10	1	20000000	2034	14.70	0.38	12	0.00	692.00	26481.00	12110	20240430	-16.02	8040	20231117	26.49	12110	-16.02	20240430	8200	24.02	20240805	12110	-16.02	20240430	8100	25.56	20231129	0.40	N	005680	500	100 억	7259439	N	N	3	N	N
34	20241125	160213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10210	10	2	0.10	141261820	13828	104.83	10290	10300	10200	13260	7140	10200	10215.64	36.28	3313	10360	10280	10240	10160	10120	10260	10140	100	3060	500	7750	10	1	20000000	2042	14.75	0.39	12	0.07	692.00	26481.00	12110	20240430	-15.69	8030	20231116	27.15	12110	-15.69	20240430	8200	24.51	20240805	12110	-15.69	20240430	8100	26.05	20231129	0.41	N	005680	500	100 억	7256386	N	N	3	N	N
35	20241125	150215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10220	20	2	0.20	135377860	13252	100.46	10290	10300	10200	13260	7140	10200	10215.65	36.28	3299	10360	10280	10240	10160	10120	10260	10140	100	3060	500	7750	10	1	20000000	2044	14.77	0.39	12	0.07	692.00	26481.00	12110	20240430	-15.61	8030	20231116	27.27	12110	-15.61	20240430	8200	24.63	20240805	12110	-15.61	20240430	8100	26.17	20231129	0.41	N	005680	500	100 억	7256386	N	N	15	N	N
36	20241125	140216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10260	60	2	0.59	110280860	10796	81.84	10290	10300	10200	13260	7140	10200	10214.97	36.28	1402	10360	10280	10240	10160	10120	10260	10140	100	3060	500	7750	10	1	20000000	2052	14.83	0.39	12	0.05	692.00	26481.00	12110	20240430	-15.28	8030	20231116	27.77	12110	-15.28	20240430	8200	25.12	20240805	12110	-15.28	20240430	8100	26.67	20231129	0.41	N	005680	500	100 억	7256386	N	N	15	N	N
37	20241125	130215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10210	10	2	0.10	90101160	8822	66.88	10290	10300	10200	13260	7140	10200	10213.24	36.28	935	10360	10280	10240	10160	10120	10260	10140	100	3060	500	7750	10	1	20000000	2042	14.75	0.39	12	0.04	692.00	26481.00	12110	20240430	-15.69	8030	20231116	27.15	12110	-15.69	20240430	8200	24.51	20240805	12110	-15.69	20240430	8100	26.05	20231129	0.41	N	005680	500	100 억	7256386	N	N	15	N	N
38	20241125	120215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10230	30	2	0.29	74111870	7256	55.01	10290	10300	10200	13260	7140	10200	10213.87	36.28	486	10360	10280	10240	10160	10120	10260	10140	100	3060	500	7750	10	1	20000000	2046	14.78	0.39	12	0.04	692.00	26481.00	12110	20240430	-15.52	8030	20231116	27.40	12110	-15.52	20240430	8200	24.76	20240805	12110	-15.52	20240430	8100	26.30	20231129	0.41	N	005680	500	100 억	7256386	N	N	15	N	N
39	20241125	110215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10230	30	2	0.29	68459220	6703	50.81	10290	10300	10200	13260	7140	10200	10213.22	36.28	69	10360	10280	10240	10160	10120	10260	10140	100	3060	500	7750	10	1	20000000	2046	14.78	0.39	12	0.03	692.00	26481.00	12110	20240430	-15.52	8030	20231116	27.40	12110	-15.52	20240430	8200	24.76	20240805	12110	-15.52	20240430	8100	26.30	20231129	0.41	N	005680	500	100 억	7256386	N	N	15	N	N
40	20241125	100213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10220	20	2	0.20	12849630	1252	9.49	10290	10300	10210	13260	7140	10200	10263.28	36.28	-219	10360	10280	10240	10160	10120	10260	10140	100	3060	500	7750	10	1	20000000	2044	14.77	0.39	12	0.01	692.00	26481.00	12110	20240430	-15.61	8030	20231116	27.27	12110	-15.61	20240430	8200	24.63	20240805	12110	-15.61	20240430	8100	26.17	20231129	0.41	N	005680	500	100 억	7256386	N	N	15	N	N
41	20241125	090212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10290	90	2	0.88	1029000	100	0.76	10290	10290	10290	13260	7140	10200	10290.00	36.28	-5	10360	10280	10240	10160	10120	10260	10140	100	3060	500	7750	10	1	20000000	2058	14.87	0.39	12	0.00	692.00	26481.00	12110	20240430	-15.03	8030	20231116	28.14	12110	-15.03	20240430	8200	25.49	20240805	12110	-15.03	20240430	8100	27.04	20231129	0.41	N	005680	500	100 억	7256386	N	N	15	N	N
42	20241122	160208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10200	0	3	0.00	133454620	13040	48.52	10200	10320	10200	13260	7140	10200	10234.51	36.27	2635	10393	10296	10203	10106	10013	10250	10060	100	3060	500	7750	10	1	20000000	2040	14.74	0.39	12	0.07	692.00	26481.00	12110	20240430	-15.77	7990	20231115	27.66	12110	-15.77	20240430	8200	24.39	20240805	12110	-15.77	20240430	8100	25.93	20231123	0.42	N	005680	500	100 억	7254043	N	N	15	N	N
43	20241122	150206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10240	40	2	0.39	118817410	11606	43.19	10200	10320	10200	13260	7140	10200	10237.58	36.27	1903	10393	10296	10203	10106	10013	10250	10060	100	3060	500	7750	10	1	20000000	2048	14.80	0.39	12	0.06	692.00	26481.00	12110	20240430	-15.44	7990	20231115	28.16	12110	-15.44	20240430	8200	24.88	20240805	12110	-15.44	20240430	8100	26.42	20231123	0.42	N	005680	500	100 억	7254043	N	N	0	N	N
44	20241122	140209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10260	60	2	0.59	114531100	11188	41.63	10200	10320	10200	13260	7140	10200	10236.96	36.27	2082	10393	10296	10203	10106	10013	10250	10060	100	3060	500	7750	10	1	20000000	2052	14.83	0.39	12	0.06	692.00	26481.00	12110	20240430	-15.28	7990	20231115	28.41	12110	-15.28	20240430	8200	25.12	20240805	12110	-15.28	20240430	8100	26.67	20231123	0.42	N	005680	500	100 억	7254043	N	N	0	N	N
45	20241122	130208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10290	90	2	0.88	110988250	10843	40.35	10200	10320	10200	13260	7140	10200	10235.94	36.27	2044	10393	10296	10203	10106	10013	10250	10060	100	3060	500	7750	10	1	20000000	2058	14.87	0.39	12	0.05	692.00	26481.00	12110	20240430	-15.03	7990	20231115	28.79	12110	-15.03	20240430	8200	25.49	20240805	12110	-15.03	20240430	8100	27.04	20231123	0.42	N	005680	500	100 억	7254043	N	N	0	N	N
46	20241122	120208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10250	50	2	0.49	87058350	8516	31.69	10200	10290	10200	13260	7140	10200	10222.92	36.27	1370	10393	10296	10203	10106	10013	10250	10060	100	3060	500	7750	10	1	20000000	2050	14.81	0.39	12	0.04	692.00	26481.00	12110	20240430	-15.36	7990	20231115	28.29	12110	-15.36	20240430	8200	25.00	20240805	12110	-15.36	20240430	8100	26.54	20231123	0.42	N	005680	500	100 억	7254043	N	N	0	N	N
47	20241122	110207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10270	70	2	0.69	65812120	6446	23.99	10200	10270	10200	13260	7140	10200	10209.76	36.27	1235	10393	10296	10203	10106	10013	10250	10060	100	3060	500	7750	10	1	20000000	2054	14.84	0.39	12	0.03	692.00	26481.00	12110	20240430	-15.19	7990	20231115	28.54	12110	-15.19	20240430	8200	25.24	20240805	12110	-15.19	20240430	8100	26.79	20231123	0.42	N	005680	500	100 억	7254043	N	N	0	N	N
48	20241122	100210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10220	20	2	0.20	57739920	5658	21.05	10200	10260	10200	13260	7140	10200	10205.01	36.27	722	10393	10296	10203	10106	10013	10250	10060	100	3060	500	7750	10	1	20000000	2044	14.77	0.39	12	0.03	692.00	26481.00	12110	20240430	-15.61	7990	20231115	27.91	12110	-15.61	20240430	8200	24.63	20240805	12110	-15.61	20240430	8100	26.17	20231123	0.42	N	005680	500	100 억	7254043	N	N	0	N	N
49	20241122	090209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10200	0	3	0.00	0	0	0.00	0	0	0	13260	7140	10200	0.00	36.27	0	10393	10296	10203	10106	10013	10250	10060	100	3060	500	7750	10	1	20000000	2040	14.74	0.39	12	0.00	692.00	26481.00	12110	20240430	-15.77	7990	20231115	27.66	12110	-15.77	20240430	8200	24.39	20240805	12110	-15.77	20240430	8100	25.93	20231123	0.42	N	005680	500	100 억	7254043	N	N	0	N	N
50	20241121	160206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10200	-30	5	-0.29	273420830	26873	106.49	10290	10300	10110	13290	7170	10230	10174.56	36.31	-7641	10383	10306	10153	10076	9923	10345	10115	100	3060	500	7770	10	1	20000000	2040	14.74	0.39	12	0.13	692.00	26481.00	12110	20240430	-15.77	7990	20231115	27.66	12110	-15.77	20240430	8200	24.39	20240805	12110	-15.77	20240430	8100	25.93	20231123	0.42	N	005680	500	100 억	7261504	N	N	0	N	N
51	20241121	150210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10210	-20	5	-0.20	259129660	25472	100.94	10290	10300	10110	13290	7170	10230	10173.12	36.31	-7320	10383	10306	10153	10076	9923	10345	10115	100	3060	500	7770	10	1	20000000	2042	14.75	0.39	12	0.13	692.00	26481.00	12110	20240430	-15.69	7990	20231115	27.78	12110	-15.69	20240430	8200	24.51	20240805	12110	-15.69	20240430	8100	26.05	20231123	0.42	N	005680	500	100 억	7261504	N	N	0	N	N
52	20241121	140211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10180	-50	5	-0.49	220464370	21682	85.92	10290	10300	10110	13290	7170	10230	10168.08	36.31	-5652	10383	10306	10153	10076	9923	10345	10115	100	3060	500	7770	10	1	20000000	2036	14.71	0.38	12	0.11	692.00	26481.00	12110	20240430	-15.94	7990	20231115	27.41	12110	-15.94	20240430	8200	24.15	20240805	12110	-15.94	20240430	8100	25.68	20231123	0.42	N	005680	500	100 억	7261504	N	N	0	N	N
53	20241121	130210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10160	-70	5	-0.68	198893910	19560	77.51	10290	10300	10110	13290	7170	10230	10168.40	36.31	-6987	10383	10306	10153	10076	9923	10345	10115	100	3060	500	7770	10	1	20000000	2032	14.68	0.38	12	0.10	692.00	26481.00	12110	20240430	-16.10	7990	20231115	27.16	12110	-16.10	20240430	8200	23.90	20240805	12110	-16.10	20240430	8100	25.43	20231123	0.42	N	005680	500	100 억	7261504	N	N	0	N	N
54	20241121	120209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10130	-100	5	-0.98	191364820	18818	74.57	10290	10300	10110	13290	7170	10230	10169.24	36.31	-6736	10383	10306	10153	10076	9923	10345	10115	100	3060	500	7770	10	1	20000000	2026	14.64	0.38	12	0.09	692.00	26481.00	12110	20240430	-16.35	7990	20231115	26.78	12110	-16.35	20240430	8200	23.54	20240805	12110	-16.35	20240430	8100	25.06	20231123	0.42	N	005680	500	100 억	7261504	N	N	0	N	N
55	20241121	110208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10130	-100	5	-0.98	124949720	12257	48.57	10290	10300	10110	13290	7170	10230	10194.15	36.31	-3605	10383	10306	10153	10076	9923	10345	10115	100	3060	500	7770	10	1	20000000	2026	14.64	0.38	12	0.06	692.00	26481.00	12110	20240430	-16.35	7990	20231115	26.78	12110	-16.35	20240430	8200	23.54	20240805	12110	-16.35	20240430	8100	25.06	20231123	0.42	N	005680	500	100 억	7261504	N	N	0	N	N
56	20241121	100209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10170	-60	5	-0.59	101124300	9903	39.24	10290	10300	10140	13290	7170	10230	10211.48	36.31	-2329	10383	10306	10153	10076	9923	10345	10115	100	3060	500	7770	10	1	20000000	2034	14.70	0.38	12	0.05	692.00	26481.00	12110	20240430	-16.02	7990	20231115	27.28	12110	-16.02	20240430	8200	24.02	20240805	12110	-16.02	20240430	8100	25.56	20231123	0.42	N	005680	500	100 억	7261504	N	N	0	N	N
57	20241121	090208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10260	30	2	0.29	9102150	885	3.51	10290	10290	10260	13290	7170	10230	10284.92	36.31	-727	10383	10306	10153	10076	9923	10345	10115	100	3060	500	7770	10	1	20000000	2052	14.83	0.39	12	0.00	692.00	26481.00	12110	20240430	-15.28	7990	20231115	28.41	12110	-15.28	20240430	8200	25.12	20240805	12110	-15.28	20240430	8100	26.67	20231123	0.42	N	005680	500	100 억	7261504	N	N	0	N	N
58	20241120	160208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10230	160	2	1.59	255859840	25215	83.02	10000	10230	10000	13090	7050	10070	10146.53	36.25	9767	10223	10146	10073	9996	9923	10110	9960	100	3020	500	7650	10	1	20000000	2046	14.78	0.39	12	0.13	692.00	26481.00	12110	20240430	-15.52	7990	20231115	28.04	12110	-15.52	20240430	8200	24.76	20240805	12110	-15.52	20240430	8080	26.61	20231120	0.42	N	005680	500	100 억	7250976	N	N	0	N	N
59	20241120	150210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10190	120	2	1.19	223771400	22070	72.66	10000	10220	10000	13090	7050	10070	10139.17	36.25	9285	10223	10146	10073	9996	9923	10110	9960	100	3020	500	7650	10	1	20000000	2038	14.73	0.38	12	0.11	692.00	26481.00	12110	20240430	-15.85	7990	20231115	27.53	12110	-15.85	20240430	8200	24.27	20240805	12110	-15.85	20240430	8080	26.11	20231120	0.42	N	005680	500	100 억	7250976	N	N	0	N	N
60	20241120	140211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10210	140	2	1.39	206547880	20383	67.11	10000	10220	10000	13090	7050	10070	10133.34	36.25	8078	10223	10146	10073	9996	9923	10110	9960	100	3020	500	7650	10	1	20000000	2042	14.75	0.39	12	0.10	692.00	26481.00	12110	20240430	-15.69	7990	20231115	27.78	12110	-15.69	20240430	8200	24.51	20240805	12110	-15.69	20240430	8080	26.36	20231120	0.42	N	005680	500	100 억	7250976	N	N	0	N	N
61	20241120	130212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10220	150	2	1.49	181584780	17930	59.03	10000	10220	10000	13090	7050	10070	10127.43	36.25	7201	10223	10146	10073	9996	9923	10110	9960	100	3020	500	7650	10	1	20000000	2044	14.77	0.39	12	0.09	692.00	26481.00	12110	20240430	-15.61	7990	20231115	27.91	12110	-15.61	20240430	8200	24.63	20240805	12110	-15.61	20240430	8080	26.49	20231120	0.42	N	005680	500	100 억	7250976	N	N	0	N	N
62	20241120	120211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10090	20	2	0.20	98185140	9735	32.05	10000	10140	10000	13090	7050	10070	10085.79	36.25	2727	10223	10146	10073	9996	9923	10110	9960	100	3020	500	7650	10	1	20000000	2018	14.58	0.38	12	0.05	692.00	26481.00	12110	20240430	-16.68	7990	20231115	26.28	12110	-16.68	20240430	8200	23.05	20240805	12110	-16.68	20240430	8080	24.88	20231120	0.42	N	005680	500	100 억	7250976	N	N	0	N	N
63	20241120	110210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10070	0	3	0.00	87864690	8710	28.68	10000	10140	10000	13090	7050	10070	10087.79	36.25	2219	10223	10146	10073	9996	9923	10110	9960	100	3020	500	7650	10	1	20000000	2014	14.55	0.38	12	0.04	692.00	26481.00	12110	20240430	-16.85	7990	20231115	26.03	12110	-16.85	20240430	8200	22.80	20240805	12110	-16.85	20240430	8080	24.63	20231120	0.42	N	005680	500	100 억	7250976	N	N	0	N	N
64	20241120	100210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10090	20	2	0.20	63098250	6256	20.60	10000	10140	10000	13090	7050	10070	10086.04	36.25	710	10223	10146	10073	9996	9923	10110	9960	100	3020	500	7650	10	1	20000000	2018	14.58	0.38	12	0.03	692.00	26481.00	12110	20240430	-16.68	7990	20231115	26.28	12110	-16.68	20240430	8200	23.05	20240805	12110	-16.68	20240430	8080	24.88	20231120	0.42	N	005680	500	100 억	7250976	N	N	0	N	N
65	20241120	090210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10000	-70	5	-0.70	11720000	1172	3.86	10000	10000	10000	13090	7050	10070	10000.00	36.25	155	10223	10146	10073	9996	9923	10110	9960	100	3020	500	7650	10	1	20000000	2000	14.45	0.38	12	0.01	692.00	26481.00	12110	20240430	-17.42	7990	20231115	25.16	12110	-17.42	20240430	8200	21.95	20240805	12110	-17.42	20240430	8080	23.76	20231120	0.42	N	005680	500	100 억	7250976	N	N	0	N	N
66	20241119	160204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10070	-10	5	-0.10	305725590	30363	29.51	10080	10150	10000	13100	7060	10080	10068.98	36.23	4816	10460	10270	10160	9970	9860	10215	9915	100	3020	500	7660	10	1	20000000	2014	14.55	0.38	12	0.15	692.00	26481.00	12110	20240430	-16.85	7990	20231115	26.03	12110	-16.85	20240430	8200	22.80	20240805	12110	-16.85	20240430	8080	24.63	20231120	0.45	N	005680	500	100 억	7246118	N	N	0	N	N
67	20241119	150205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10140	60	2	0.60	276407890	27460	26.69	10080	10150	10000	13100	7060	10080	10065.79	36.23	4043	10460	10270	10160	9970	9860	10215	9915	100	3020	500	7660	10	1	20000000	2028	14.65	0.38	12	0.14	692.00	26481.00	12110	20240430	-16.27	7990	20231115	26.91	12110	-16.27	20240430	8200	23.66	20240805	12110	-16.27	20240430	8080	25.50	20231120	0.45	N	005680	500	100 억	7246118	N	N	0	N	N
68	20241119	140205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10110	30	2	0.30	249711930	24817	24.12	10080	10150	10000	13100	7060	10080	10062.06	36.23	2922	10460	10270	10160	9970	9860	10215	9915	100	3020	500	7660	10	1	20000000	2022	14.61	0.38	12	0.12	692.00	26481.00	12110	20240430	-16.52	7990	20231115	26.53	12110	-16.52	20240430	8200	23.29	20240805	12110	-16.52	20240430	8080	25.12	20231120	0.45	N	005680	500	100 억	7246118	N	N	0	N	N
69	20241119	130205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10090	10	2	0.10	238445080	23704	23.04	10080	10150	10000	13100	7060	10080	10059.19	36.23	2544	10460	10270	10160	9970	9860	10215	9915	100	3020	500	7660	10	1	20000000	2018	14.58	0.38	12	0.12	692.00	26481.00	12110	20240430	-16.68	7990	20231115	26.28	12110	-16.68	20240430	8200	23.05	20240805	12110	-16.68	20240430	8080	24.88	20231120	0.45	N	005680	500	100 억	7246118	N	N	0	N	N
70	20241119	120203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10100	20	2	0.20	227789380	22648	22.01	10080	10150	10000	13100	7060	10080	10057.72	36.23	1876	10460	10270	10160	9970	9860	10215	9915	100	3020	500	7660	10	1	20000000	2020	14.60	0.38	12	0.11	692.00	26481.00	12110	20240430	-16.60	7990	20231115	26.41	12110	-16.60	20240430	8200	23.17	20240805	12110	-16.60	20240430	8080	25.00	20231120	0.45	N	005680	500	100 억	7246118	N	N	0	N	N
71	20241119	110204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10100	20	2	0.20	148415080	14754	14.34	10080	10150	10000	13100	7060	10080	10059.17	36.23	-1919	10460	10270	10160	9970	9860	10215	9915	100	3020	500	7660	10	1	20000000	2020	14.60	0.38	12	0.07	692.00	26481.00	12110	20240430	-16.60	7990	20231115	26.41	12110	-16.60	20240430	8200	23.17	20240805	12110	-16.60	20240430	8080	25.00	20231120	0.45	N	005680	500	100 억	7246118	N	N	0	N	N
72	20241119	100208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10080	0	3	0.00	114561950	11402	11.08	10080	10150	10000	13100	7060	10080	10047.24	36.23	-2496	10460	10270	10160	9970	9860	10215	9915	100	3020	500	7660	10	1	20000000	2016	14.57	0.38	12	0.06	692.00	26481.00	12110	20240430	-16.76	7990	20231115	26.16	12110	-16.76	20240430	8200	22.93	20240805	12110	-16.76	20240430	8080	24.75	20231120	0.45	N	005680	500	100 억	7246118	N	N	0	N	N
73	20241119	090208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10060	-20	5	-0.20	6932920	688	0.67	10080	10150	10060	13100	7060	10080	10076.39	36.23	-80	10460	10270	10160	9970	9860	10215	9915	100	3020	500	7660	10	1	20000000	2012	14.54	0.38	12	0.00	692.00	26481.00	12110	20240430	-16.93	7990	20231115	25.91	12110	-16.93	20240430	8200	22.68	20240805	12110	-16.93	20240430	8080	24.50	20231120	0.45	N	005680	500	100 억	7246118	N	N	0	N	N
74	20241118	160204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10080	-180	5	-1.75	1053494670	102897	83.49	10200	10350	10050	13330	7190	10260	10238.34	36.19	7296	10500	10380	10190	10070	9880	10285	9975	100	3070	500	7790	10	1	20000000	2016	14.57	0.38	12	0.51	692.00	26481.00	12110	20240430	-16.76	7990	20231115	26.16	12110	-16.76	20240430	8200	22.93	20240805	12110	-16.76	20240430	8080	24.75	20231120	0.47	N	005680	500	100 억	7237960	N	N	0	N	N
75	20241118	150204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10120	-140	5	-1.36	945361090	92174	74.78	10200	10350	10100	13330	7190	10260	10256.27	36.19	6188	10500	10380	10190	10070	9880	10285	9975	100	3070	500	7790	10	1	20000000	2024	14.62	0.38	12	0.46	692.00	26481.00	12110	20240430	-16.43	7990	20231115	26.66	12110	-16.43	20240430	8200	23.41	20240805	12110	-16.43	20240430	8080	25.25	20231120	0.47	N	005680	500	100 억	7237960	N	N	0	N	N
76	20241118	140205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10330	70	2	0.68	415550980	40354	32.74	10200	10350	10200	13330	7190	10260	10297.64	36.19	1340	10500	10380	10190	10070	9880	10285	9975	100	3070	500	7790	10	1	20000000	2066	14.93	0.39	12	0.20	692.00	26481.00	12110	20240430	-14.70	7990	20231115	29.29	12110	-14.70	20240430	8200	25.98	20240805	12110	-14.70	20240430	8080	27.85	20231120	0.47	N	005680	500	100 억	7237960	N	N	0	N	N
77	20241118	130204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10350	90	2	0.88	171258820	16599	13.47	10200	10350	10200	13330	7190	10260	10317.42	36.19	3	10500	10380	10190	10070	9880	10285	9975	100	3070	500	7790	10	1	20000000	2070	14.96	0.39	12	0.08	692.00	26481.00	12110	20240430	-14.53	7990	20231115	29.54	12110	-14.53	20240430	8200	26.22	20240805	12110	-14.53	20240430	8080	28.09	20231120	0.47	N	005680	500	100 억	7237960	N	N	0	N	N
78	20241118	120205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10330	70	2	0.68	117746860	11423	9.27	10200	10350	10200	13330	7190	10260	10307.88	36.19	2154	10500	10380	10190	10070	9880	10285	9975	100	3070	500	7790	10	1	20000000	2066	14.93	0.39	12	0.06	692.00	26481.00	12110	20240430	-14.70	7990	20231115	29.29	12110	-14.70	20240430	8200	25.98	20240805	12110	-14.70	20240430	8080	27.85	20231120	0.47	N	005680	500	100 억	7237960	N	N	0	N	N
79	20241118	110205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10310	50	2	0.49	96210560	9335	7.57	10200	10350	10200	13330	7190	10260	10306.43	36.19	1976	10500	10380	10190	10070	9880	10285	9975	100	3070	500	7790	10	1	20000000	2062	14.90	0.39	12	0.05	692.00	26481.00	12110	20240430	-14.86	7990	20231115	29.04	12110	-14.86	20240430	8200	25.73	20240805	12110	-14.86	20240430	8080	27.60	20231120	0.47	N	005680	500	100 억	7237960	N	N	0	N	N
80	20241118	100206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10340	80	2	0.78	83755070	8126	6.59	10200	10350	10200	13330	7190	10260	10307.05	36.19	1809	10500	10380	10190	10070	9880	10285	9975	100	3070	500	7790	10	1	20000000	2068	14.94	0.39	12	0.04	692.00	26481.00	12110	20240430	-14.62	7990	20231115	29.41	12110	-14.62	20240430	8200	26.10	20240805	12110	-14.62	20240430	8080	27.97	20231120	0.47	N	005680	500	100 억	7237960	N	N	0	N	N
81	20241118	090204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10200	-60	5	-0.58	1285200	126	0.10	10200	10200	10200	13330	7190	10260	10200.00	36.19	-5	10500	10380	10190	10070	9880	10285	9975	100	3070	500	7790	10	1	20000000	2040	14.74	0.39	12	0.00	692.00	26481.00	12110	20240430	-15.77	7990	20231115	27.66	12110	-15.77	20240430	8200	24.39	20240805	12110	-15.77	20240430	8080	26.24	20231120	0.47	N	005680	500	100 억	7237960	N	N	0	N	N
82	20241115	160207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10260	-40	5	-0.39	1254342300	123252	184.46	10300	10310	10000	13390	7210	10300	10177.05	36.08	22162	10460	10380	10320	10240	10180	10370	10230	100	3090	500	7820	10	1	20000000	2052	14.83	0.39	12	0.62	692.00	26481.00	12110	20240430	-15.28	7990	20231115	28.41	12110	-15.28	20240430	8200	25.12	20240805	12110	-15.28	20240430	7990	28.41	20231115	0.47	N	005680	500	100 억	7215692	N	N	0	N	N
83	20241115	150211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10290	-10	5	-0.10	1220392900	119952	179.53	10300	10300	10000	13390	7210	10300	10174.01	36.08	20983	10460	10380	10320	10240	10180	10370	10230	100	3090	500	7820	10	1	20000000	2058	14.87	0.39	12	0.60	692.00	26481.00	12110	20240430	-15.03	7990	20231115	28.79	12110	-15.03	20240430	8200	25.49	20240805	12110	-15.03	20240430	7990	28.79	20231115	0.47	N	005680	500	100 억	7215692	N	N	0	N	N
84	20241115	140210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10190	-110	5	-1.07	1066393960	104877	156.96	10300	10300	10000	13390	7210	10300	10168.04	36.08	17930	10460	10380	10320	10240	10180	10370	10230	100	3090	500	7820	10	1	20000000	2038	14.73	0.38	12	0.52	692.00	26481.00	12110	20240430	-15.85	7990	20231115	27.53	12110	-15.85	20240430	8200	24.27	20240805	12110	-15.85	20240430	7990	27.53	20231115	0.47	N	005680	500	100 억	7215692	N	N	0	N	N
85	20241115	130210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10200	-100	5	-0.97	914817470	90004	134.70	10300	10300	10000	13390	7210	10300	10164.19	36.08	17580	10460	10380	10320	10240	10180	10370	10230	100	3090	500	7820	10	1	20000000	2040	14.74	0.39	12	0.45	692.00	26481.00	12110	20240430	-15.77	7990	20231115	27.66	12110	-15.77	20240430	8200	24.39	20240805	12110	-15.77	20240430	7990	27.66	20231115	0.47	N	005680	500	100 억	7215692	N	N	0	N	N
86	20241115	120210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10130	-170	5	-1.65	742483190	73045	109.32	10300	10300	10000	13390	7210	10300	10164.74	36.08	14622	10460	10380	10320	10240	10180	10370	10230	100	3090	500	7820	10	1	20000000	2026	14.64	0.38	12	0.37	692.00	26481.00	12110	20240430	-16.35	7990	20231115	26.78	12110	-16.35	20240430	8200	23.54	20240805	12110	-16.35	20240430	7990	26.78	20231115	0.47	N	005680	500	100 억	7215692	N	N	0	N	N
87	20241115	110208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10150	-150	5	-1.46	480189980	47179	70.61	10300	10300	10000	13390	7210	10300	10178.04	36.08	8017	10460	10380	10320	10240	10180	10370	10230	100	3090	500	7820	10	1	20000000	2030	14.67	0.38	12	0.24	692.00	26481.00	12110	20240430	-16.18	7990	20231115	27.03	12110	-16.18	20240430	8200	23.78	20240805	12110	-16.18	20240430	7990	27.03	20231115	0.47	N	005680	500	100 억	7215692	N	N	0	N	N
88	20241115	100209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10270	-30	5	-0.29	85206310	8310	12.44	10300	10300	10210	13390	7210	10300	10253.47	36.08	-473	10460	10380	10320	10240	10180	10370	10230	100	3090	500	7820	10	1	20000000	2054	14.84	0.39	12	0.04	692.00	26481.00	12110	20240430	-15.19	7990	20231115	28.54	12110	-15.19	20240430	8200	25.24	20240805	12110	-15.19	20240430	7990	28.54	20231115	0.47	N	005680	500	100 억	7215692	N	N	0	N	N
89	20241115	090243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10250	-50	5	-0.49	11842550	1150	1.72	10300	10300	10250	13390	7210	10300	10297.87	36.08	-550	10460	10380	10320	10240	10180	10370	10230	100	3090	500	7820	10	1	20000000	2050	14.81	0.39	12	0.01	692.00	26481.00	12110	20240430	-15.36	7990	20231115	28.29	12110	-15.36	20240430	8200	25.00	20240805	12110	-15.36	20240430	7990	28.29	20231115	0.47	N	005680	500	100 억	7215692	N	N	0	N	N
90	20241114	160205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10330	30	2	0.29	661142430	63942	68.96	10300	10400	10260	13390	7210	10300	10339.72	36.12	-8830	10560	10430	10350	10220	10140	10390	10180	100	3090	500	7820	10	1	20000000	2066	14.93	0.39	12	0.32	692.00	26481.00	12110	20240430	-14.70	7990	20231115	29.29	12110	-14.70	20240430	8200	25.98	20240805	12110	-14.70	20240430	7990	29.29	20231115	0.48	N	005680	500	100 억	7223274	N	N	0	N	N
91	20241114	150207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10320	20	2	0.19	603205960	58321	62.89	10300	10400	10260	13390	7210	10300	10342.86	36.12	-9171	10560	10430	10350	10220	10140	10390	10180	100	3090	500	7820	10	1	20000000	2064	14.91	0.39	12	0.29	692.00	26481.00	12110	20240430	-14.78	7990	20231115	29.16	12110	-14.78	20240430	8200	25.85	20240805	12110	-14.78	20240430	7990	29.16	20231115	0.48	N	005680	500	100 억	7223274	N	N	0	N	N
92	20241114	140206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10360	60	2	0.58	369725090	35732	38.53	10300	10400	10260	13390	7210	10300	10347.17	36.12	-534	10560	10430	10350	10220	10140	10390	10180	100	3090	500	7820	10	1	20000000	2072	14.97	0.39	12	0.18	692.00	26481.00	12110	20240430	-14.45	7990	20231115	29.66	12110	-14.45	20240430	8200	26.34	20240805	12110	-14.45	20240430	7990	29.66	20231115	0.48	N	005680	500	100 억	7223274	N	N	0	N	N
93	20241114	130205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10360	60	2	0.58	140631230	13600	14.67	10300	10400	10260	13390	7210	10300	10340.53	36.12	200	10560	10430	10350	10220	10140	10390	10180	100	3090	500	7820	10	1	20000000	2072	14.97	0.39	12	0.07	692.00	26481.00	12110	20240430	-14.45	7990	20231115	29.66	12110	-14.45	20240430	8200	26.34	20240805	12110	-14.45	20240430	7990	29.66	20231115	0.48	N	005680	500	100 억	7223274	N	N	0	N	N
94	20241114	120205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10350	50	2	0.49	77106490	7471	8.06	10300	10400	10260	13390	7210	10300	10320.77	36.12	-1646	10560	10430	10350	10220	10140	10390	10180	100	3090	500	7820	10	1	20000000	2070	14.96	0.39	12	0.04	692.00	26481.00	12110	20240430	-14.53	7990	20231115	29.54	12110	-14.53	20240430	8200	26.22	20240805	12110	-14.53	20240430	7990	29.54	20231115	0.48	N	005680	500	100 억	7223274	N	N	0	N	N
95	20241114	110207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10300	0	3	0.00	55060430	5331	5.75	10300	10400	10260	13390	7210	10300	10328.35	36.12	-2182	10560	10430	10350	10220	10140	10390	10180	100	3090	500	7820	10	1	20000000	2060	14.88	0.39	12	0.03	692.00	26481.00	12110	20240430	-14.95	7990	20231115	28.91	12110	-14.95	20240430	8200	25.61	20240805	12110	-14.95	20240430	7990	28.91	20231115	0.48	N	005680	500	100 억	7223274	N	N	0	N	N
96	20241114	100211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10300	0	3	0.00	61800	6	0.01	10300	10300	10300	13390	7210	10300	10300.00	36.12	0	10560	10430	10350	10220	10140	10390	10180	100	3090	500	7820	10	1	20000000	2060	14.88	0.39	12	0.00	692.00	26481.00	12110	20240430	-14.95	7990	20231115	28.91	12110	-14.95	20240430	8200	25.61	20240805	12110	-14.95	20240430	7990	28.91	20231115	0.48	N	005680	500	100 억	7223274	N	N	0	N	N
97	20241114	090204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10300	0	3	0.00	0	0	0.00	0	0	0	13390	7210	10300	0.00	36.12	0	10560	10430	10350	10220	10140	10390	10180	100	3090	500	7820	10	1	20000000	2060	14.88	0.39	12	0.00	692.00	26481.00	12110	20240430	-14.95	7990	20231115	28.91	12110	-14.95	20240430	8200	25.61	20240805	12110	-14.95	20240430	7990	28.91	20231115	0.48	N	005680	500	100 억	7223274	N	N	0	N	N
98	20241112	160202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10450	50	2	0.48	1086669550	104256	138.89	10250	10490	10250	13520	7280	10400	10423.08	36.25	-1858	10540	10470	10370	10300	10200	10505	10335	100	3120	500	7900	10	1	20000000	2090	15.10	0.39	12	0.52	692.00	26481.00	12110	20240430	-13.71	7990	20231115	30.79	12110	-13.71	20240430	8200	27.44	20240805	12110	-13.71	20240430	7990	30.79	20231115	0.48	N	005680	500	100 억	7250323	N	N	0	N	N
99	20241112	150204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10470	70	2	0.67	1059272710	101637	135.40	10250	10490	10250	13520	7280	10400	10422.12	36.25	-3781	10540	10470	10370	10300	10200	10505	10335	100	3120	500	7900	10	1	20000000	2094	15.13	0.40	12	0.51	692.00	26481.00	12110	20240430	-13.54	7990	20231115	31.04	12110	-13.54	20240430	8200	27.68	20240805	12110	-13.54	20240430	7990	31.04	20231115	0.48	N	005680	500	100 억	7250323	N	N	0	N	N
100	20241112	140205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10450	50	2	0.48	882112320	84706	112.84	10250	10490	10250	13520	7280	10400	10413.81	36.25	-7290	10540	10470	10370	10300	10200	10505	10335	100	3120	500	7900	10	1	20000000	2090	15.10	0.39	12	0.42	692.00	26481.00	12110	20240430	-13.71	7990	20231115	30.79	12110	-13.71	20240430	8200	27.44	20240805	12110	-13.71	20240430	7990	30.79	20231115	0.48	N	005680	500	100 억	7250323	N	N	0	N	N
101	20241112	130203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10440	40	2	0.38	666304550	63997	85.26	10250	10490	10250	13520	7280	10400	10411.50	36.25	-9020	10540	10470	10370	10300	10200	10505	10335	100	3120	500	7900	10	1	20000000	2088	15.09	0.39	12	0.32	692.00	26481.00	12110	20240430	-13.79	7990	20231115	30.66	12110	-13.79	20240430	8200	27.32	20240805	12110	-13.79	20240430	7990	30.66	20231115	0.48	N	005680	500	100 억	7250323	N	N	0	N	N
102	20241112	120203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10410	10	2	0.10	467056580	44956	59.89	10250	10490	10250	13520	7280	10400	10389.19	36.25	-6213	10540	10470	10370	10300	10200	10505	10335	100	3120	500	7900	10	1	20000000	2082	15.04	0.39	12	0.22	692.00	26481.00	12110	20240430	-14.04	7990	20231115	30.29	12110	-14.04	20240430	8200	26.95	20240805	12110	-14.04	20240430	7990	30.29	20231115	0.48	N	005680	500	100 억	7250323	N	N	0	N	N
103	20241112	110202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10400	0	3	0.00	403926740	38901	51.82	10250	10490	10250	13520	7280	10400	10383.45	36.25	-5360	10540	10470	10370	10300	10200	10505	10335	100	3120	500	7900	10	1	20000000	2080	15.03	0.39	12	0.19	692.00	26481.00	12110	20240430	-14.12	7990	20231115	30.16	12110	-14.12	20240430	8200	26.83	20240805	12110	-14.12	20240430	7990	30.16	20231115	0.48	N	005680	500	100 억	7250323	N	N	0	N	N
104	20241112	100203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10350	-50	5	-0.48	186873810	18069	24.07	10250	10400	10250	13520	7280	10400	10342.23	36.25	-82	10540	10470	10370	10300	10200	10505	10335	100	3120	500	7900	10	1	20000000	2070	14.96	0.39	12	0.09	692.00	26481.00	12110	20240430	-14.53	7990	20231115	29.54	12110	-14.53	20240430	8200	26.22	20240805	12110	-14.53	20240430	7990	29.54	20231115	0.48	N	005680	500	100 억	7250323	N	N	0	N	N
105	20241112	090202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10300	-100	5	-0.96	19742230	1926	2.57	10250	10300	10250	13520	7280	10400	10250.38	36.25	313	10540	10470	10370	10300	10200	10505	10335	100	3120	500	7900	10	1	20000000	2060	14.88	0.39	12	0.01	692.00	26481.00	12110	20240430	-14.95	7990	20231115	28.91	12110	-14.95	20240430	8200	25.61	20240805	12110	-14.95	20240430	7990	28.91	20231115	0.48	N	005680	500	100 억	7250323	N	N	0	N	N
106	20241111	160202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10400	60	2	0.58	775679260	74730	149.71	10340	10440	10270	13440	7240	10340	10379.76	36.27	-2875	10513	10426	10283	10196	10053	10470	10240	100	3100	500	7850	10	1	20000000	2080	15.03	0.39	12	0.37	692.00	26481.00	12110	20240430	-14.12	7980	20231102	30.33	12110	-14.12	20240430	8200	26.83	20240805	12110	-14.12	20240430	7990	30.16	20231115	0.47	N	005680	500	100 억	7253956	N	N	0	N	N
107	20241111	150206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10380	40	2	0.39	728688790	70206	140.65	10340	10440	10270	13440	7240	10340	10379.30	36.27	-564	10513	10426	10283	10196	10053	10470	10240	100	3100	500	7850	10	1	20000000	2076	15.00	0.39	12	0.35	692.00	26481.00	12110	20240430	-14.29	7980	20231102	30.08	12110	-14.29	20240430	8200	26.59	20240805	12110	-14.29	20240430	7990	29.91	20231115	0.47	N	005680	500	100 억	7253956	N	N	0	N	N
108	20241111	140204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10390	50	2	0.48	702813320	67716	135.66	10340	10440	10270	13440	7240	10340	10378.84	36.27	549	10513	10426	10283	10196	10053	10470	10240	100	3100	500	7850	10	1	20000000	2078	15.01	0.39	12	0.34	692.00	26481.00	12110	20240430	-14.20	7980	20231102	30.20	12110	-14.20	20240430	8200	26.71	20240805	12110	-14.20	20240430	7990	30.04	20231115	0.47	N	005680	500	100 억	7253956	N	N	0	N	N
109	20241111	130202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10370	30	2	0.29	620725720	59824	119.85	10340	10440	10270	13440	7240	10340	10375.86	36.27	2990	10513	10426	10283	10196	10053	10470	10240	100	3100	500	7850	10	1	20000000	2074	14.99	0.39	12	0.30	692.00	26481.00	12110	20240430	-14.37	7980	20231102	29.95	12110	-14.37	20240430	8200	26.46	20240805	12110	-14.37	20240430	7990	29.79	20231115	0.47	N	005680	500	100 억	7253956	N	N	0	N	N
110	20241111	120203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10340	0	3	0.00	411828530	39634	79.40	10340	10440	10270	13440	7240	10340	10390.79	36.27	672	10513	10426	10283	10196	10053	10470	10240	100	3100	500	7850	10	1	20000000	2068	14.94	0.39	12	0.20	692.00	26481.00	12110	20240430	-14.62	7980	20231102	29.57	12110	-14.62	20240430	8200	26.10	20240805	12110	-14.62	20240430	7990	29.41	20231115	0.47	N	005680	500	100 억	7253956	N	N	0	N	N
111	20241111	110202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10400	60	2	0.58	341543800	32861	65.83	10340	10440	10270	13440	7240	10340	10393.59	36.27	2537	10513	10426	10283	10196	10053	10470	10240	100	3100	500	7850	10	1	20000000	2080	15.03	0.39	12	0.16	692.00	26481.00	12110	20240430	-14.12	7980	20231102	30.33	12110	-14.12	20240430	8200	26.83	20240805	12110	-14.12	20240430	7990	30.16	20231115	0.47	N	005680	500	100 억	7253956	N	N	0	N	N
112	20241111	100201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10400	60	2	0.58	202295000	19491	39.05	10340	10430	10270	13440	7240	10340	10378.89	36.27	1757	10513	10426	10283	10196	10053	10470	10240	100	3100	500	7850	10	1	20000000	2080	15.03	0.39	12	0.10	692.00	26481.00	12110	20240430	-14.12	7980	20231102	30.33	12110	-14.12	20240430	8200	26.83	20240805	12110	-14.12	20240430	7990	30.16	20231115	0.47	N	005680	500	100 억	7253956	N	N	0	N	N
113	20241111	090202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10340	0	3	0.00	9254300	895	1.79	10340	10340	10340	13440	7240	10340	10340.00	36.27	-584	10513	10426	10283	10196	10053	10470	10240	100	3100	500	7850	10	1	20000000	2068	14.94	0.39	12	0.00	692.00	26481.00	12110	20240430	-14.62	7980	20231102	29.57	12110	-14.62	20240430	8200	26.10	20240805	12110	-14.62	20240430	7990	29.41	20231115	0.47	N	005680	500	100 억	7253956	N	N	0	N	N
114	20241108	160159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10340	240	2	2.38	514515540	49915	137.28	10150	10370	10140	13130	7070	10100	10307.38	36.32	-7278	10460	10280	10190	10010	9920	10235	9965	100	3030	500	7670	10	1	20000000	2068	14.94	0.39	12	0.25	692.00	26481.00	12110	20240430	-14.62	7880	20231101	31.22	12110	-14.62	20240430	8200	26.10	20240805	12110	-14.62	20240430	7990	29.41	20231115	0.47	N	005680	500	100 억	7263588	N	N	0	N	N
115	20241108	150203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10350	250	2	2.48	467813210	45401	124.87	10150	10370	10140	13130	7070	10100	10304.03	36.32	-7193	10460	10280	10190	10010	9920	10235	9965	100	3030	500	7670	10	1	20000000	2070	14.96	0.39	12	0.23	692.00	26481.00	12110	20240430	-14.53	7880	20231101	31.35	12110	-14.53	20240430	8200	26.22	20240805	12110	-14.53	20240430	7990	29.54	20231115	0.47	N	005680	500	100 억	7263588	N	N	0	N	N
116	20241108	140201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10310	210	2	2.08	336605140	32717	89.98	10150	10360	10140	13130	7070	10100	10288.39	36.32	-3342	10460	10280	10190	10010	9920	10235	9965	100	3030	500	7670	10	1	20000000	2062	14.90	0.39	12	0.16	692.00	26481.00	12110	20240430	-14.86	7880	20231101	30.84	12110	-14.86	20240430	8200	25.73	20240805	12110	-14.86	20240430	7990	29.04	20231115	0.47	N	005680	500	100 억	7263588	N	N	0	N	N
117	20241108	130202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10310	210	2	2.08	280591910	27283	75.04	10150	10360	10140	13130	7070	10100	10284.50	36.32	-2128	10460	10280	10190	10010	9920	10235	9965	100	3030	500	7670	10	1	20000000	2062	14.90	0.39	12	0.14	692.00	26481.00	12110	20240430	-14.86	7880	20231101	30.84	12110	-14.86	20240430	8200	25.73	20240805	12110	-14.86	20240430	7990	29.04	20231115	0.47	N	005680	500	100 억	7263588	N	N	0	N	N
118	20241108	120203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10360	260	2	2.57	237739680	23135	63.63	10150	10360	10140	13130	7070	10100	10276.19	36.32	-1459	10460	10280	10190	10010	9920	10235	9965	100	3030	500	7670	10	1	20000000	2072	14.97	0.39	12	0.12	692.00	26481.00	12110	20240430	-14.45	7880	20231101	31.47	12110	-14.45	20240430	8200	26.34	20240805	12110	-14.45	20240430	7990	29.66	20231115	0.47	N	005680	500	100 억	7263588	N	N	0	N	N
119	20241108	110203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10240	140	2	1.39	95087150	9305	25.59	10150	10270	10140	13130	7070	10100	10218.93	36.32	-483	10460	10280	10190	10010	9920	10235	9965	100	3030	500	7670	10	1	20000000	2048	14.80	0.39	12	0.05	692.00	26481.00	12110	20240430	-15.44	7880	20231101	29.95	12110	-15.44	20240430	8200	24.88	20240805	12110	-15.44	20240430	7990	28.16	20231115	0.47	N	005680	500	100 억	7263588	N	N	0	N	N
120	20241108	100203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10220	120	2	1.19	70368070	6887	18.94	10150	10270	10140	13130	7070	10100	10217.52	36.32	-447	10460	10280	10190	10010	9920	10235	9965	100	3030	500	7670	10	1	20000000	2044	14.77	0.39	12	0.03	692.00	26481.00	12110	20240430	-15.61	7880	20231101	29.70	12110	-15.61	20240430	8200	24.63	20240805	12110	-15.61	20240430	7990	27.91	20231115	0.47	N	005680	500	100 억	7263588	N	N	0	N	N
121	20241108	090200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10150	50	2	0.50	3317690	327	0.90	10150	10150	10140	13130	7070	10100	10145.84	36.32	-111	10460	10280	10190	10010	9920	10235	9965	100	3030	500	7670	10	1	20000000	2030	14.67	0.38	12	0.00	692.00	26481.00	12110	20240430	-16.18	7880	20231101	28.81	12110	-16.18	20240430	8200	23.78	20240805	12110	-16.18	20240430	7990	27.03	20231115	0.47	N	005680	500	100 억	7263588	N	N	0	N	N
122	20241107	160201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10100	-230	5	-2.23	373244800	36352	32.35	10250	10370	10100	13420	7240	10330	10267.68	36.36	-6775	10543	10436	10243	10136	9943	10490	10190	100	3090	500	7850	10	1	20000000	2020	14.60	0.38	12	0.18	692.00	26481.00	12110	20240430	-16.60	7800	20231031	29.49	12110	-16.60	20240430	8200	23.17	20240805	12110	-16.60	20240430	7990	26.41	20231115	0.49	N	005680	500	100 억	7272093	N	N	0	N	N
123	20241107	150201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10220	-110	5	-1.06	335319710	32613	29.02	10250	10370	10190	13420	7240	10330	10281.78	36.36	-5743	10543	10436	10243	10136	9943	10490	10190	100	3090	500	7850	10	1	20000000	2044	14.77	0.39	12	0.16	692.00	26481.00	12110	20240430	-15.61	7800	20231031	31.03	12110	-15.61	20240430	8200	24.63	20240805	12110	-15.61	20240430	7990	27.91	20231115	0.49	N	005680	500	100 억	7272093	N	N	0	N	N
124	20241107	140204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10270	-60	5	-0.58	289396830	28121	25.02	10250	10370	10220	13420	7240	10330	10291.13	36.36	-3653	10543	10436	10243	10136	9943	10490	10190	100	3090	500	7850	10	1	20000000	2054	14.84	0.39	12	0.14	692.00	26481.00	12110	20240430	-15.19	7800	20231031	31.67	12110	-15.19	20240430	8200	25.24	20240805	12110	-15.19	20240430	7990	28.54	20231115	0.49	N	005680	500	100 억	7272093	N	N	0	N	N
125	20241107	130203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10250	-80	5	-0.77	251884100	24464	21.77	10250	10370	10220	13420	7240	10330	10296.11	36.36	-1574	10543	10436	10243	10136	9943	10490	10190	100	3090	500	7850	10	1	20000000	2050	14.81	0.39	12	0.12	692.00	26481.00	12110	20240430	-15.36	7800	20231031	31.41	12110	-15.36	20240430	8200	25.00	20240805	12110	-15.36	20240430	7990	28.29	20231115	0.49	N	005680	500	100 억	7272093	N	N	0	N	N
126	20241107	120201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10270	-60	5	-0.58	194230170	18831	16.76	10250	10370	10220	13420	7240	10330	10314.38	36.36	-1075	10543	10436	10243	10136	9943	10490	10190	100	3090	500	7850	10	1	20000000	2054	14.84	0.39	12	0.09	692.00	26481.00	12110	20240430	-15.19	7800	20231031	31.67	12110	-15.19	20240430	8200	25.24	20240805	12110	-15.19	20240430	7990	28.54	20231115	0.49	N	005680	500	100 억	7272093	N	N	0	N	N
127	20241107	110202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10320	-10	5	-0.10	161374080	15636	13.91	10250	10370	10220	13420	7240	10330	10320.68	36.36	102	10543	10436	10243	10136	9943	10490	10190	100	3090	500	7850	10	1	20000000	2064	14.91	0.39	12	0.08	692.00	26481.00	12110	20240430	-14.78	7800	20231031	32.31	12110	-14.78	20240430	8200	25.85	20240805	12110	-14.78	20240430	7990	29.16	20231115	0.49	N	005680	500	100 억	7272093	N	N	0	N	N
128	20241107	100201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10340	10	2	0.10	129445420	12546	11.16	10250	10360	10220	13420	7240	10330	10317.66	36.36	845	10543	10436	10243	10136	9943	10490	10190	100	3090	500	7850	10	1	20000000	2068	14.94	0.39	12	0.06	692.00	26481.00	12110	20240430	-14.62	7800	20231031	32.56	12110	-14.62	20240430	8200	26.10	20240805	12110	-14.62	20240430	7990	29.41	20231115	0.49	N	005680	500	100 억	7272093	N	N	0	N	N
129	20241107	090201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10300	-30	5	-0.29	11134200	1083	0.96	10250	10300	10250	13420	7240	10330	10280.89	36.36	84	10543	10436	10243	10136	9943	10490	10190	100	3090	500	7850	10	1	20000000	2060	14.88	0.39	12	0.01	692.00	26481.00	12110	20240430	-14.95	7800	20231031	32.05	12110	-14.95	20240430	8200	25.61	20240805	12110	-14.95	20240430	7990	28.91	20231115	0.49	N	005680	500	100 억	7272093	N	N	0	N	N
130	20241106	160201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10330	280	2	2.79	1156591200	112368	224.23	10050	10350	10050	13060	7040	10050	10292.89	36.36	-4477	10243	10146	10053	9956	9863	10100	9910	100	3010	500	7630	10	1	20000000	2066	14.93	0.39	12	0.56	692.00	26481.00	12110	20240430	-14.70	7800	20231031	32.44	12110	-14.70	20240430	8200	25.98	20240805	12110	-14.70	20240430	7990	29.29	20231115	0.50	N	005680	500	100 억	7272159	N	N	6	N	N
131	20241106	150206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10320	270	2	2.69	1132203050	110006	219.52	10050	10350	10050	13060	7040	10050	10292.19	36.36	-4657	10243	10146	10053	9956	9863	10100	9910	100	3010	500	7630	10	1	20000000	2064	14.91	0.39	12	0.55	692.00	26481.00	12110	20240430	-14.78	7800	20231031	32.31	12110	-14.78	20240430	8200	25.85	20240805	12110	-14.78	20240430	7990	29.16	20231115	0.50	N	005680	500	100 억	7272159	N	N	6	N	N
132	20241106	140206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10310	260	2	2.59	1081857570	105131	209.79	10050	10350	10050	13060	7040	10050	10290.57	36.36	-4650	10243	10146	10053	9956	9863	10100	9910	100	3010	500	7630	10	1	20000000	2062	14.90	0.39	12	0.53	692.00	26481.00	12110	20240430	-14.86	7800	20231031	32.18	12110	-14.86	20240430	8200	25.73	20240805	12110	-14.86	20240430	7990	29.04	20231115	0.50	N	005680	500	100 억	7272159	N	N	6	N	N
133	20241106	130205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10310	260	2	2.59	665428650	64714	129.14	10050	10350	10050	13060	7040	10050	10282.61	36.36	5685	10243	10146	10053	9956	9863	10100	9910	100	3010	500	7630	10	1	20000000	2062	14.90	0.39	12	0.32	692.00	26481.00	12110	20240430	-14.86	7800	20231031	32.18	12110	-14.86	20240430	8200	25.73	20240805	12110	-14.86	20240430	7990	29.04	20231115	0.50	N	005680	500	100 억	7272159	N	N	6	N	N
134	20241106	120201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10350	300	2	2.99	599384670	58317	116.37	10050	10350	10050	13060	7040	10050	10278.04	36.36	5426	10243	10146	10053	9956	9863	10100	9910	100	3010	500	7630	10	1	20000000	2070	14.96	0.39	12	0.29	692.00	26481.00	12110	20240430	-14.53	7800	20231031	32.69	12110	-14.53	20240430	8200	26.22	20240805	12110	-14.53	20240430	7990	29.54	20231115	0.50	N	005680	500	100 억	7272159	N	N	6	N	N
135	20241106	110202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10340	290	2	2.89	508361610	49514	98.81	10050	10340	10050	13060	7040	10050	10267.03	36.36	2195	10243	10146	10053	9956	9863	10100	9910	100	3010	500	7630	10	1	20000000	2068	14.94	0.39	12	0.25	692.00	26481.00	12110	20240430	-14.62	7800	20231031	32.56	12110	-14.62	20240430	8200	26.10	20240805	12110	-14.62	20240430	7990	29.41	20231115	0.50	N	005680	500	100 억	7272159	N	N	6	N	N
136	20241106	100203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10270	220	2	2.19	314839910	30737	61.34	10050	10340	10050	13060	7040	10050	10243.03	36.36	-1642	10243	10146	10053	9956	9863	10100	9910	100	3010	500	7630	10	1	20000000	2054	14.84	0.39	12	0.15	692.00	26481.00	12110	20240430	-15.19	7800	20231031	31.67	12110	-15.19	20240430	8200	25.24	20240805	12110	-15.19	20240430	7990	28.54	20231115	0.50	N	005680	500	100 억	7272159	N	N	6	N	N
137	20241106	090202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10050	0	3	0.00	2723550	271	0.54	10050	10050	10050	13060	7040	10050	10050.00	36.36	20	10243	10146	10053	9956	9863	10100	9910	100	3010	500	7630	10	1	20000000	2010	14.52	0.38	12	0.00	692.00	26481.00	12110	20240430	-17.01	7800	20231031	28.85	12110	-17.01	20240430	8200	22.56	20240805	12110	-17.01	20240430	7990	25.78	20231115	0.50	N	005680	500	100 억	7272159	N	N	6	N	N
138	20241105	160200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10050	-100	5	-0.99	503194730	50071	62.81	10150	10150	9960	13190	7110	10150	10049.62	36.33	5750	10370	10260	10070	9960	9770	10315	10015	100	3040	500	7710	10	1	20000000	2010	14.52	0.38	12	0.25	692.00	26481.00	12110	20240430	-17.01	7800	20231031	28.85	12110	-17.01	20240430	8200	22.56	20240805	12110	-17.01	20240430	7990	25.78	20231115	0.48	N	005680	500	100 억	7266550	N	N	6	N	N
139	20241105	150202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10060	-90	5	-0.89	470226670	46796	58.71	10150	10150	9960	13190	7110	10150	10048.44	36.33	7372	10370	10260	10070	9960	9770	10315	10015	100	3040	500	7710	10	1	20000000	2012	14.54	0.38	12	0.23	692.00	26481.00	12110	20240430	-16.93	7800	20231031	28.97	12110	-16.93	20240430	8200	22.68	20240805	12110	-16.93	20240430	7990	25.91	20231115	0.48	N	005680	500	100 억	7266550	N	N	4	N	N
140	20241105	140200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10030	-120	5	-1.18	446644980	44449	55.76	10150	10150	9960	13190	7110	10150	10048.48	36.33	7092	10370	10260	10070	9960	9770	10315	10015	100	3040	500	7710	10	1	20000000	2006	14.49	0.38	12	0.22	692.00	26481.00	12110	20240430	-17.18	7800	20231031	28.59	12110	-17.18	20240430	8200	22.32	20240805	12110	-17.18	20240430	7990	25.53	20231115	0.48	N	005680	500	100 억	7266550	N	N	4	N	N
141	20241105	130201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10130	-20	5	-0.20	292984490	29120	36.53	10150	10150	9960	13190	7110	10150	10061.28	36.33	5229	10370	10260	10070	9960	9770	10315	10015	100	3040	500	7710	10	1	20000000	2026	14.64	0.38	12	0.15	692.00	26481.00	12110	20240430	-16.35	7800	20231031	29.87	12110	-16.35	20240430	8200	23.54	20240805	12110	-16.35	20240430	7990	26.78	20231115	0.48	N	005680	500	100 억	7266550	N	N	4	N	N
142	20241105	120201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10090	-60	5	-0.59	280972980	27931	35.04	10150	10150	9960	13190	7110	10150	10059.54	36.33	4687	10370	10260	10070	9960	9770	10315	10015	100	3040	500	7710	10	1	20000000	2018	14.58	0.38	12	0.14	692.00	26481.00	12110	20240430	-16.68	7800	20231031	29.36	12110	-16.68	20240430	8200	23.05	20240805	12110	-16.68	20240430	7990	26.28	20231115	0.48	N	005680	500	100 억	7266550	N	N	4	N	N
143	20241105	110158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10010	-140	5	-1.38	229012900	22763	28.56	10150	10150	9960	13190	7110	10150	10060.75	36.33	3813	10370	10260	10070	9960	9770	10315	10015	100	3040	500	7710	10	1	20000000	2002	14.47	0.38	12	0.11	692.00	26481.00	12110	20240430	-17.34	7800	20231031	28.33	12110	-17.34	20240430	8200	22.07	20240805	12110	-17.34	20240430	7990	25.28	20231115	0.48	N	005680	500	100 억	7266550	N	N	4	N	N
144	20241105	100200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10090	-60	5	-0.59	96778310	9556	11.99	10150	10150	10080	13190	7110	10150	10127.49	36.33	648	10370	10260	10070	9960	9770	10315	10015	100	3040	500	7710	10	1	20000000	2018	14.58	0.38	12	0.05	692.00	26481.00	12110	20240430	-16.68	7800	20231031	29.36	12110	-16.68	20240430	8200	23.05	20240805	12110	-16.68	20240430	7990	26.28	20231115	0.48	N	005680	500	100 억	7266550	N	N	4	N	N
145	20241105	090158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10150	0	3	0.00	6475700	638	0.80	10150	10150	10150	13190	7110	10150	10150.00	36.33	-115	10370	10260	10070	9960	9770	10315	10015	100	3040	500	7710	10	1	20000000	2030	14.67	0.38	12	0.00	692.00	26481.00	12110	20240430	-16.18	7800	20231031	30.13	12110	-16.18	20240430	8200	23.78	20240805	12110	-16.18	20240430	7990	27.03	20231115	0.48	N	005680	500	100 억	7266550	N	N	4	N	N
146	20241104	160159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10150	270	2	2.73	803307910	79661	105.29	9930	10180	9880	12840	6920	9880	10084.04	36.35	-7106	10233	10056	9873	9696	9513	10145	9785	100	2960	500	7500	10	1	20000000	2030	14.67	0.38	12	0.40	692.00	26481.00	12110	20240430	-16.18	7800	20231031	30.13	12110	-16.18	20240430	8200	23.78	20240805	12110	-16.18	20240430	7990	27.03	20231115	0.49	N	005680	500	100 억	7270351	N	N	4	N	N
147	20241104	150202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10170	290	2	2.94	772032970	76578	101.22	9930	10180	9880	12840	6920	9880	10081.65	36.35	-7625	10233	10056	9873	9696	9513	10145	9785	100	2960	500	7500	10	1	20000000	2034	14.70	0.38	12	0.38	692.00	26481.00	12110	20240430	-16.02	7800	20231031	30.38	12110	-16.02	20240430	8200	24.02	20240805	12110	-16.02	20240430	7990	27.28	20231115	0.49	N	005680	500	100 억	7270351	N	N	55	N	N
148	20241104	140159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10130	250	2	2.53	676136830	67115	88.71	9930	10180	9880	12840	6920	9880	10074.30	36.35	-8553	10233	10056	9873	9696	9513	10145	9785	100	2960	500	7500	10	1	20000000	2026	14.64	0.38	12	0.34	692.00	26481.00	12110	20240430	-16.35	7800	20231031	29.87	12110	-16.35	20240430	8200	23.54	20240805	12110	-16.35	20240430	7990	26.78	20231115	0.49	N	005680	500	100 억	7270351	N	N	55	N	N
149	20241104	130144	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10140	260	2	2.63	628968590	62461	82.56	9930	10180	9880	12840	6920	9880	10069.78	36.35	-9164	10233	10056	9873	9696	9513	10145	9785	100	2960	500	7500	10	1	20000000	2028	14.65	0.38	12	0.31	692.00	26481.00	12110	20240430	-16.27	7800	20231031	30.00	12110	-16.27	20240430	8200	23.66	20240805	12110	-16.27	20240430	7990	26.91	20231115	0.49	N	005680	500	100 억	7270351	N	N	55	N	N
150	20241104	120157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10150	270	2	2.73	584677080	58099	76.79	9930	10180	9880	12840	6920	9880	10063.46	36.35	-10558	10233	10056	9873	9696	9513	10145	9785	100	2960	500	7500	10	1	20000000	2030	14.67	0.38	12	0.29	692.00	26481.00	12110	20240430	-16.18	7800	20231031	30.13	12110	-16.18	20240430	8200	23.78	20240805	12110	-16.18	20240430	7990	27.03	20231115	0.49	N	005680	500	100 억	7270351	N	N	55	N	N
151	20241104	110157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10110	230	2	2.33	403715820	40259	53.21	9930	10130	9880	12840	6920	9880	10027.96	36.35	-6131	10233	10056	9873	9696	9513	10145	9785	100	2960	500	7500	10	1	20000000	2022	14.61	0.38	12	0.20	692.00	26481.00	12110	20240430	-16.52	7800	20231031	29.62	12110	-16.52	20240430	8200	23.29	20240805	12110	-16.52	20240430	7990	26.53	20231115	0.49	N	005680	500	100 억	7270351	N	N	55	N	N
152	20241104	100157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9970	90	2	0.91	221495620	22141	29.27	9930	10120	9880	12840	6920	9880	10003.87	36.35	-1553	10233	10056	9873	9696	9513	10145	9785	100	2960	500	7500	10	1	20000000	1994	14.41	0.38	12	0.11	692.00	26481.00	12110	20240430	-17.67	7800	20231031	27.82	12110	-17.67	20240430	8200	21.59	20240805	12110	-17.67	20240430	7990	24.78	20231115	0.49	N	005680	500	100 억	7270351	N	N	55	N	N
153	20241104	090156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9970	90	2	0.91	57278310	5753	7.60	9930	9980	9880	12840	6920	9880	9956.25	36.35	-2654	10233	10056	9873	9696	9513	10145	9785	100	2960	500	7500	10	1	20000000	1994	14.41	0.38	12	0.03	692.00	26481.00	12110	20240430	-17.67	7800	20231031	27.82	12110	-17.67	20240430	8200	21.59	20240805	12110	-17.67	20240430	7990	24.78	20231115	0.49	N	005680	500	100 억	7270351	N	N	55	N	N
154	20241101	160153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9880	80	2	0.82	750438120	75564	85.57	9690	10050	9690	12740	6860	9800	9931.16	36.33	6638	10000	9900	9800	9700	9600	9950	9750	100	2940	500	7440	10	1	20000000	1976	14.28	0.37	12	0.38	692.00	26481.00	12110	20240430	-18.41	7800	20231031	26.67	12110	-18.41	20240430	8200	20.49	20240805	12110	-18.41	20240430	7880	25.38	20231101	0.50	N	005680	500	100 억	7266280	N	N	55	N	N
155	20241101	150158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9880	80	2	0.82	660236330	66408	75.20	9690	10050	9690	12740	6860	9800	9942.12	36.33	6685	10000	9900	9800	9700	9600	9950	9750	100	2940	500	7440	10	1	20000000	1976	14.28	0.37	12	0.33	692.00	26481.00	12110	20240430	-18.41	7800	20231031	26.67	12110	-18.41	20240430	8200	20.49	20240805	12110	-18.41	20240430	7880	25.38	20231101	0.50	N	005680	500	100 억	7266280	N	N	26	N	N
156	20241101	140156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9870	70	2	0.71	650073940	65379	74.03	9690	10050	9690	12740	6860	9800	9943.16	36.33	6636	10000	9900	9800	9700	9600	9950	9750	100	2940	500	7440	10	1	20000000	1974	14.26	0.37	12	0.33	692.00	26481.00	12110	20240430	-18.50	7800	20231031	26.54	12110	-18.50	20240430	8200	20.37	20240805	12110	-18.50	20240430	7880	25.25	20231101	0.50	N	005680	500	100 억	7266280	N	N	26	N	N
157	20241101	130204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9930	130	2	1.33	634197170	63775	72.22	9690	10050	9690	12740	6860	9800	9944.29	36.33	7261	10000	9900	9800	9700	9600	9950	9750	100	2940	500	7440	10	1	20000000	1986	14.35	0.37	12	0.32	692.00	26481.00	12110	20240430	-18.00	7800	20231031	27.31	12110	-18.00	20240430	8200	21.10	20240805	12110	-18.00	20240430	7880	26.02	20231101	0.50	N	005680	500	100 억	7266280	N	N	26	N	N
158	20241101	120206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9900	100	2	1.02	620162250	62362	70.62	9690	10050	9690	12740	6860	9800	9944.55	36.33	7443	10000	9900	9800	9700	9600	9950	9750	100	2940	500	7440	10	1	20000000	1980	14.31	0.37	12	0.31	692.00	26481.00	12110	20240430	-18.25	7800	20231031	26.92	12110	-18.25	20240430	8200	20.73	20240805	12110	-18.25	20240430	7880	25.63	20231101	0.50	N	005680	500	100 억	7266280	N	N	26	N	N
159	20241101	110204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9920	120	2	1.22	609603030	61297	69.41	9690	10050	9690	12740	6860	9800	9945.07	36.33	7159	10000	9900	9800	9700	9600	9950	9750	100	2940	500	7440	10	1	20000000	1984	14.34	0.37	12	0.31	692.00	26481.00	12110	20240430	-18.08	7800	20231031	27.18	12110	-18.08	20240430	8200	20.98	20240805	12110	-18.08	20240430	7880	25.89	20231101	0.50	N	005680	500	100 억	7266280	N	N	26	N	N
160	20241101	100205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9940	140	2	1.43	560760190	56387	63.85	9690	10050	9690	12740	6860	9800	9944.85	36.33	5585	10000	9900	9800	9700	9600	9950	9750	100	2940	500	7440	10	1	20000000	1988	14.36	0.38	12	0.28	692.00	26481.00	12110	20240430	-17.92	7800	20231031	27.44	12110	-17.92	20240430	8200	21.22	20240805	12110	-17.92	20240430	7880	26.14	20231101	0.50	N	005680	500	100 억	7266280	N	N	26	N	N
161	20241101	090205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9690	-110	5	-1.12	3236460	334	0.38	9690	9690	9690	12740	6860	9800	9690.00	36.33	11	10000	9900	9800	9700	9600	9950	9750	100	2940	500	7440	10	1	20000000	1938	14.00	0.37	12	0.00	692.00	26481.00	12110	20240430	-19.98	7800	20231031	24.23	12110	-19.98	20240430	8200	18.17	20240805	12110	-19.98	20240430	7880	22.97	20231101	0.50	N	005680	500	100 억	7266280	N	N	26	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History