KissMeData/090460/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160747	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16270	-790	5	-4.63	5919501140	363201	201.47	17010	17010	16000	22150	11950	17060	16298.16	14.56	-59539	17666	17362	17196	16892	16726	17280	16810	172	5090	500	12280	10	1	34464379	5607	6.18	0.81	12	1.05	2631.00	20155.00	27400	20240717	-40.62	14650	20241115	11.06	27400	-40.62	20240717	14650	11.06	20241115	27400	-40.62	20240717	14650	11.06	20241115	3.46	N	090460	500	172 억	5016389	N	N	188	N	N
3	20241129	150806	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16350	-710	5	-4.16	5657606050	347135	192.56	17010	17010	16000	22150	11950	17060	16298.00	14.56	-56242	17666	17362	17196	16892	16726	17280	16810	172	5090	500	12280	10	1	34464379	5635	6.21	0.81	12	1.01	2631.00	20155.00	27400	20240717	-40.33	14650	20241115	11.60	27400	-40.33	20240717	14650	11.60	20241115	27400	-40.33	20240717	14650	11.60	20241115	3.46	N	090460	500	172 억	5016389	N	N	682	N	N
4	20241129	140807	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16390	-670	5	-3.93	5060309340	310640	172.32	17010	17010	16000	22150	11950	17060	16289.95	14.56	-45214	17666	17362	17196	16892	16726	17280	16810	172	5090	500	12280	10	1	34464379	5649	6.23	0.81	12	0.90	2631.00	20155.00	27400	20240717	-40.18	14650	20241115	11.88	27400	-40.18	20240717	14650	11.88	20241115	27400	-40.18	20240717	14650	11.88	20241115	3.46	N	090460	500	172 억	5016389	N	N	682	N	N
5	20241129	130805	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16140	-920	5	-5.39	4385920420	269359	149.42	17010	17010	16000	22150	11950	17060	16282.81	14.56	-50628	17666	17362	17196	16892	16726	17280	16810	172	5090	500	12280	10	1	34464379	5563	6.13	0.80	12	0.78	2631.00	20155.00	27400	20240717	-41.09	14650	20241115	10.17	27400	-41.09	20240717	14650	10.17	20241115	27400	-41.09	20240717	14650	10.17	20241115	3.46	N	090460	500	172 억	5016389	N	N	682	N	N
6	20241129	120807	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16140	-920	5	-5.39	4020165280	246726	136.86	17010	17010	16000	22150	11950	17060	16294.05	14.56	-50527	17666	17362	17196	16892	16726	17280	16810	172	5090	500	12280	10	1	34464379	5563	6.13	0.80	12	0.72	2631.00	20155.00	27400	20240717	-41.09	14650	20241115	10.17	27400	-41.09	20240717	14650	10.17	20241115	27400	-41.09	20240717	14650	10.17	20241115	3.46	N	090460	500	172 억	5016389	N	N	682	N	N
7	20241129	110809	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16160	-900	5	-5.28	3685129880	225978	125.35	17010	17010	16000	22150	11950	17060	16307.47	14.56	-39297	17666	17362	17196	16892	16726	17280	16810	172	5090	500	12280	10	1	34464379	5569	6.14	0.80	12	0.66	2631.00	20155.00	27400	20240717	-41.02	14650	20241115	10.31	27400	-41.02	20240717	14650	10.31	20241115	27400	-41.02	20240717	14650	10.31	20241115	3.46	N	090460	500	172 억	5016389	N	N	682	N	N
8	20241129	100803	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16120	-940	5	-5.51	3343137130	204846	113.63	17010	17010	16000	22150	11950	17060	16320.25	14.56	-33574	17666	17362	17196	16892	16726	17280	16810	172	5090	500	12280	10	1	34464379	5556	6.13	0.80	12	0.59	2631.00	20155.00	27400	20240717	-41.17	14650	20241115	10.03	27400	-41.17	20240717	14650	10.03	20241115	27400	-41.17	20240717	14650	10.03	20241115	3.46	N	090460	500	172 억	5016389	N	N	682	N	N
9	20241129	090806	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16610	-450	5	-2.64	369924490	22056	12.23	17010	17010	16600	22150	11950	17060	16772.06	14.56	-9196	17666	17362	17196	16892	16726	17280	16810	172	5090	500	12280	10	1	34464379	5725	6.31	0.82	12	0.06	2631.00	20155.00	27400	20240717	-39.38	14650	20241115	13.38	27400	-39.38	20240717	14650	13.38	20241115	27400	-39.38	20240717	14650	13.38	20241115	3.46	N	090460	500	172 억	5016389	N	N	682	N	N
10	20241128	160755	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17060	-160	5	-0.93	3083779860	179261	61.18	17200	17500	17030	22350	12060	17220	17202.83	14.58	-52028	17760	17490	17290	17020	16820	17390	16920	172	5130	500	12390	10	1	34464379	5880	6.48	0.85	12	0.52	2631.00	20155.00	27400	20240717	-37.74	14650	20241115	16.45	27400	-37.74	20240717	14650	16.45	20241115	27400	-37.74	20240717	14650	16.45	20241115	3.54	N	090460	500	172 억	5023566	N	N	682	N	N
11	20241128	150811	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17080	-140	5	-0.81	2910587100	169113	57.71	17200	17500	17030	22350	12060	17220	17210.90	14.58	-48569	17760	17490	17290	17020	16820	17390	16920	172	5130	500	12390	10	1	34464379	5887	6.49	0.85	12	0.49	2631.00	20155.00	27400	20240717	-37.66	14650	20241115	16.59	27400	-37.66	20240717	14650	16.59	20241115	27400	-37.66	20240717	14650	16.59	20241115	3.54	N	090460	500	172 억	5023566	N	N	62	N	N
12	20241128	140808	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17130	-90	5	-0.52	2598246850	150833	51.48	17200	17500	17030	22350	12060	17220	17225.98	14.58	-39207	17760	17490	17290	17020	16820	17390	16920	172	5130	500	12390	10	1	34464379	5904	6.51	0.85	12	0.44	2631.00	20155.00	27400	20240717	-37.48	14650	20241115	16.93	27400	-37.48	20240717	14650	16.93	20241115	27400	-37.48	20240717	14650	16.93	20241115	3.54	N	090460	500	172 억	5023566	N	N	62	N	N
13	20241128	130806	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17180	-40	5	-0.23	2322207580	134741	45.98	17200	17500	17030	22350	12060	17220	17234.60	14.58	-31604	17760	17490	17290	17020	16820	17390	16920	172	5130	500	12390	10	1	34464379	5921	6.53	0.85	12	0.39	2631.00	20155.00	27400	20240717	-37.30	14650	20241115	17.27	27400	-37.30	20240717	14650	17.27	20241115	27400	-37.30	20240717	14650	17.27	20241115	3.54	N	090460	500	172 억	5023566	N	N	62	N	N
14	20241128	120810	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17210	-10	5	-0.06	2074663730	120336	41.07	17200	17500	17030	22350	12060	17220	17240.59	14.58	-24982	17760	17490	17290	17020	16820	17390	16920	172	5130	500	12390	10	1	34464379	5931	6.54	0.85	12	0.35	2631.00	20155.00	27400	20240717	-37.19	14650	20241115	17.47	27400	-37.19	20240717	14650	17.47	20241115	27400	-37.19	20240717	14650	17.47	20241115	3.54	N	090460	500	172 억	5023566	N	N	62	N	N
15	20241128	110812	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17110	-110	5	-0.64	1750089780	101362	34.59	17200	17500	17030	22350	12060	17220	17265.74	14.58	-23597	17760	17490	17290	17020	16820	17390	16920	172	5130	500	12390	10	1	34464379	5897	6.50	0.85	12	0.29	2631.00	20155.00	27400	20240717	-37.55	14650	20241115	16.79	27400	-37.55	20240717	14650	16.79	20241115	27400	-37.55	20240717	14650	16.79	20241115	3.54	N	090460	500	172 억	5023566	N	N	62	N	N
16	20241128	100809	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17300	80	2	0.46	1341409860	77569	26.47	17200	17500	17030	22350	12060	17220	17293.12	14.58	-17485	17760	17490	17290	17020	16820	17390	16920	172	5130	500	12390	10	1	34464379	5962	6.58	0.86	12	0.23	2631.00	20155.00	27400	20240717	-36.86	14650	20241115	18.09	27400	-36.86	20240717	14650	18.09	20241115	27400	-36.86	20240717	14650	18.09	20241115	3.54	N	090460	500	172 억	5023566	N	N	62	N	N
17	20241128	090807	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17120	-100	5	-0.58	179545510	10480	3.58	17200	17200	17030	22350	12060	17220	17132.20	14.58	-2600	17760	17490	17290	17020	16820	17390	16920	172	5130	500	12390	10	1	34464379	5900	6.51	0.85	12	0.03	2631.00	20155.00	27400	20240717	-37.52	14650	20241115	16.86	27400	-37.52	20240717	14650	16.86	20241115	27400	-37.52	20240717	14650	16.86	20241115	3.54	N	090460	500	172 억	5023566	N	N	62	N	N
18	20241127	160749	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17220	-160	5	-0.92	5055908730	292257	25.23	17300	17560	17090	22550	12170	17380	17299.65	14.53	-25470	18273	17826	17073	16626	15873	18050	16850	172	5170	500	12510	10	1	34464379	5935	6.55	0.85	12	0.85	2631.00	20155.00	27400	20240717	-37.15	14650	20241115	17.54	27400	-37.15	20240717	14650	17.54	20241115	27400	-37.15	20240717	14650	17.54	20241115	3.66	N	090460	500	172 억	5006394	N	N	62	N	N
19	20241127	150803	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17280	-100	5	-0.58	4734257970	273607	23.62	17300	17560	17090	22550	12170	17380	17303.13	14.53	-24188	18273	17826	17073	16626	15873	18050	16850	172	5170	500	12510	10	1	34464379	5955	6.57	0.86	12	0.79	2631.00	20155.00	27400	20240717	-36.93	14650	20241115	17.95	27400	-36.93	20240717	14650	17.95	20241115	27400	-36.93	20240717	14650	17.95	20241115	3.66	N	090460	500	172 억	5006394	N	N	12	N	N
20	20241127	140803	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17310	-70	5	-0.40	4226772500	244225	21.08	17300	17560	17090	22550	12170	17380	17306.88	14.53	-14016	18273	17826	17073	16626	15873	18050	16850	172	5170	500	12510	10	1	34464379	5966	6.58	0.86	12	0.71	2631.00	20155.00	27400	20240717	-36.82	14650	20241115	18.16	27400	-36.82	20240717	14650	18.16	20241115	27400	-36.82	20240717	14650	18.16	20241115	3.66	N	090460	500	172 억	5006394	N	N	12	N	N
21	20241127	130758	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17320	-60	5	-0.35	3742137610	216166	18.66	17300	17560	17090	22550	12170	17380	17311.41	14.53	-13573	18273	17826	17073	16626	15873	18050	16850	172	5170	500	12510	10	1	34464379	5969	6.58	0.86	12	0.63	2631.00	20155.00	27400	20240717	-36.79	14650	20241115	18.23	27400	-36.79	20240717	14650	18.23	20241115	27400	-36.79	20240717	14650	18.23	20241115	3.66	N	090460	500	172 억	5006394	N	N	12	N	N
22	20241127	120805	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17390	10	2	0.06	3356034990	193896	16.74	17300	17560	17090	22550	12170	17380	17308.43	14.53	-6793	18273	17826	17073	16626	15873	18050	16850	172	5170	500	12510	10	1	34464379	5993	6.61	0.86	12	0.56	2631.00	20155.00	27400	20240717	-36.53	14650	20241115	18.70	27400	-36.53	20240717	14650	18.70	20241115	27400	-36.53	20240717	14650	18.70	20241115	3.66	N	090460	500	172 억	5006394	N	N	12	N	N
23	20241127	110801	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17380	0	3	0.00	3016020550	174324	15.05	17300	17560	17090	22550	12170	17380	17301.23	14.53	-2336	18273	17826	17073	16626	15873	18050	16850	172	5170	500	12510	10	1	34464379	5990	6.61	0.86	12	0.51	2631.00	20155.00	27400	20240717	-36.57	14650	20241115	18.63	27400	-36.57	20240717	14650	18.63	20241115	27400	-36.57	20240717	14650	18.63	20241115	3.66	N	090460	500	172 억	5006394	N	N	12	N	N
24	20241127	100802	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17440	60	2	0.35	2231230330	129289	11.16	17300	17450	17090	22550	12170	17380	17257.70	14.53	-6537	18273	17826	17073	16626	15873	18050	16850	172	5170	500	12510	10	1	34464379	6011	6.63	0.87	12	0.38	2631.00	20155.00	27400	20240717	-36.35	14650	20241115	19.04	27400	-36.35	20240717	14650	19.04	20241115	27400	-36.35	20240717	14650	19.04	20241115	3.66	N	090460	500	172 억	5006394	N	N	12	N	N
25	20241127	090800	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17230	-150	5	-0.86	350275590	20294	1.75	17300	17350	17160	22550	12170	17380	17260.05	14.53	-6795	18273	17826	17073	16626	15873	18050	16850	172	5170	500	12510	10	1	34464379	5938	6.55	0.85	12	0.06	2631.00	20155.00	27400	20240717	-37.12	14650	20241115	17.61	27400	-37.12	20240717	14650	17.61	20241115	27400	-37.12	20240717	14650	17.61	20241115	3.66	N	090460	500	172 억	5006394	N	N	12	N	N
26	20241126	160751	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17380	1000	2	6.11	19709230270	1149603	311.68	16420	17520	16320	21250	11470	16380	17144.37	13.69	155450	17060	16720	16160	15820	15260	16890	15990	172	4870	500	11790	10	1	34464379	5990	6.61	0.86	12	3.34	2631.00	20155.00	27400	20240717	-36.57	14650	20241115	18.63	27400	-36.57	20240717	14650	18.63	20241115	27400	-36.57	20240717	14650	18.63	20241115	3.72	N	090460	500	172 억	4719071	N	N	12	N	N
27	20241126	150758	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17390	1010	2	6.17	19145538880	1117178	302.89	16420	17520	16320	21250	11470	16380	17137.41	13.69	154524	17060	16720	16160	15820	15260	16890	15990	172	4870	500	11790	10	1	34464379	5993	6.61	0.86	12	3.24	2631.00	20155.00	27400	20240717	-36.53	14650	20241115	18.70	27400	-36.53	20240717	14650	18.70	20241115	27400	-36.53	20240717	14650	18.70	20241115	3.72	N	090460	500	172 억	4719071	N	N	270	N	N
28	20241126	140756	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17270	890	2	5.43	17919334120	1046378	283.69	16420	17520	16320	21250	11470	16380	17125.11	13.69	144683	17060	16720	16160	15820	15260	16890	15990	172	4870	500	11790	10	1	34464379	5952	6.56	0.86	12	3.04	2631.00	20155.00	27400	20240717	-36.97	14650	20241115	17.88	27400	-36.97	20240717	14650	17.88	20241115	27400	-36.97	20240717	14650	17.88	20241115	3.72	N	090460	500	172 억	4719071	N	N	270	N	N
29	20241126	130755	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17220	840	2	5.13	14969293380	876535	237.64	16420	17380	16320	21250	11470	16380	17077.80	13.69	115328	17060	16720	16160	15820	15260	16890	15990	172	4870	500	11790	10	1	34464379	5935	6.55	0.85	12	2.54	2631.00	20155.00	27400	20240717	-37.15	14650	20241115	17.54	27400	-37.15	20240717	14650	17.54	20241115	27400	-37.15	20240717	14650	17.54	20241115	3.72	N	090460	500	172 억	4719071	N	N	270	N	N
30	20241126	120800	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17170	790	2	4.82	13071532760	766487	207.81	16420	17290	16320	21250	11470	16380	17053.82	13.69	91042	17060	16720	16160	15820	15260	16890	15990	172	4870	500	11790	10	1	34464379	5918	6.53	0.85	12	2.22	2631.00	20155.00	27400	20240717	-37.34	14650	20241115	17.20	27400	-37.34	20240717	14650	17.20	20241115	27400	-37.34	20240717	14650	17.20	20241115	3.72	N	090460	500	172 억	4719071	N	N	270	N	N
31	20241126	110805	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17150	770	2	4.70	11668748220	684757	185.65	16420	17290	16320	21250	11470	16380	17040.71	13.69	76734	17060	16720	16160	15820	15260	16890	15990	172	4870	500	11790	10	1	34464379	5911	6.52	0.85	12	1.99	2631.00	20155.00	27400	20240717	-37.41	14650	20241115	17.06	27400	-37.41	20240717	14650	17.06	20241115	27400	-37.41	20240717	14650	17.06	20241115	3.72	N	090460	500	172 억	4719071	N	N	270	N	N
32	20241126	100806	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17060	680	2	4.15	9908402930	581665	157.70	16420	17290	16320	21250	11470	16380	17034.55	13.69	91064	17060	16720	16160	15820	15260	16890	15990	172	4870	500	11790	10	1	34464379	5880	6.48	0.85	12	1.69	2631.00	20155.00	27400	20240717	-37.74	14650	20241115	16.45	27400	-37.74	20240717	14650	16.45	20241115	27400	-37.74	20240717	14650	16.45	20241115	3.72	N	090460	500	172 억	4719071	N	N	270	N	N
33	20241126	090759	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16590	210	2	1.28	583086940	35224	9.55	16420	16700	16320	21250	11470	16380	16553.68	13.69	1266	17060	16720	16160	15820	15260	16890	15990	172	4870	500	11790	10	1	34464379	5718	6.31	0.82	12	0.10	2631.00	20155.00	27400	20240717	-39.45	14650	20241115	13.24	27400	-39.45	20240717	14650	13.24	20241115	27400	-39.45	20240717	14650	13.24	20241115	3.72	N	090460	500	172 억	4719071	N	N	270	N	N
34	20241125	160740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16380	720	2	4.60	5905423180	362973	169.01	15660	16500	15600	20350	10970	15660	16269.34	13.44	45993	16020	15840	15630	15450	15240	15930	15540	172	4690	500	11270	10	1	34464379	5645	6.23	0.81	12	1.05	2631.00	20155.00	27400	20240717	-40.22	14650	20241115	11.81	27400	-40.22	20240717	14650	11.81	20241115	27400	-40.22	20240717	14650	11.81	20241115	3.78	N	090460	500	172 억	4633303	N	N	270	N	N
35	20241125	150755	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16320	660	2	4.21	5459405920	335717	156.32	15660	16500	15600	20350	10970	15660	16261.93	13.44	56418	16020	15840	15630	15450	15240	15930	15540	172	4690	500	11270	10	1	34464379	5625	6.20	0.81	12	0.97	2631.00	20155.00	27400	20240717	-40.44	14650	20241115	11.40	27400	-40.44	20240717	14650	11.40	20241115	27400	-40.44	20240717	14650	11.40	20241115	3.78	N	090460	500	172 억	4633303	N	N	3	N	N
36	20241125	140753	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16420	760	2	4.85	4750449430	292487	136.19	15660	16500	15600	20350	10970	15660	16241.57	13.44	64808	16020	15840	15630	15450	15240	15930	15540	172	4690	500	11270	10	1	34464379	5659	6.24	0.81	12	0.85	2631.00	20155.00	27400	20240717	-40.07	14650	20241115	12.08	27400	-40.07	20240717	14650	12.08	20241115	27400	-40.07	20240717	14650	12.08	20241115	3.78	N	090460	500	172 억	4633303	N	N	3	N	N
37	20241125	130746	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16350	690	2	4.41	4005222420	246901	114.97	15660	16500	15600	20350	10970	15660	16221.98	13.44	61789	16020	15840	15630	15450	15240	15930	15540	172	4690	500	11270	10	1	34464379	5635	6.21	0.81	12	0.72	2631.00	20155.00	27400	20240717	-40.33	14650	20241115	11.60	27400	-40.33	20240717	14650	11.60	20241115	27400	-40.33	20240717	14650	11.60	20241115	3.78	N	090460	500	172 억	4633303	N	N	3	N	N
38	20241125	120756	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16430	770	2	4.92	3433781420	212147	98.78	15660	16500	15600	20350	10970	15660	16185.86	13.44	59270	16020	15840	15630	15450	15240	15930	15540	172	4690	500	11270	10	1	34464379	5662	6.24	0.82	12	0.62	2631.00	20155.00	27400	20240717	-40.04	14650	20241115	12.15	27400	-40.04	20240717	14650	12.15	20241115	27400	-40.04	20240717	14650	12.15	20241115	3.78	N	090460	500	172 억	4633303	N	N	3	N	N
39	20241125	110750	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16330	670	2	4.28	2296699530	142844	66.51	15660	16380	15600	20350	10970	15660	16078.38	13.44	39828	16020	15840	15630	15450	15240	15930	15540	172	4690	500	11270	10	1	34464379	5628	6.21	0.81	12	0.41	2631.00	20155.00	27400	20240717	-40.40	14650	20241115	11.47	27400	-40.40	20240717	14650	11.47	20241115	27400	-40.40	20240717	14650	11.47	20241115	3.78	N	090460	500	172 억	4633303	N	N	3	N	N
40	20241125	100742	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15810	150	2	0.96	516033070	32680	15.22	15660	15930	15600	20350	10970	15660	15790.49	13.44	1536	16020	15840	15630	15450	15240	15930	15540	172	4690	500	11270	10	1	34464379	5449	6.01	0.78	12	0.09	2631.00	20155.00	27400	20240717	-42.30	14650	20241115	7.92	27400	-42.30	20240717	14650	7.92	20241115	27400	-42.30	20240717	14650	7.92	20241115	3.78	N	090460	500	172 억	4633303	N	N	3	N	N
41	20241125	090743	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15870	210	2	1.34	151577730	9631	4.48	15660	15880	15600	20350	10970	15660	15738.52	13.44	4773	16020	15840	15630	15450	15240	15930	15540	172	4690	500	11270	10	1	34464379	5469	6.03	0.79	12	0.03	2631.00	20155.00	27400	20240717	-42.08	14650	20241115	8.33	27400	-42.08	20240717	14650	8.33	20241115	27400	-42.08	20240717	14650	8.33	20241115	3.78	N	090460	500	172 억	4633303	N	N	3	N	N
42	20241122	160702	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15660	190	2	1.23	3353662300	214167	200.76	15420	15810	15420	20100	10830	15470	15659.10	13.40	-18748	15690	15580	15480	15370	15270	15530	15320	172	4630	500	11130	10	1	34464379	5397	5.95	0.78	12	0.62	2631.00	20155.00	27400	20240717	-42.85	14650	20241115	6.89	27400	-42.85	20240717	14650	6.89	20241115	27400	-42.85	20240717	14650	6.89	20241115	3.79	N	090460	500	172 억	4618551	N	N	3	N	N
43	20241122	150711	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15640	170	2	1.10	2929477900	187133	175.42	15420	15810	15420	20100	10830	15470	15654.52	13.40	-14719	15690	15580	15480	15370	15270	15530	15320	172	4630	500	11130	10	1	34464379	5390	5.94	0.78	12	0.54	2631.00	20155.00	27400	20240717	-42.92	14650	20241115	6.76	27400	-42.92	20240717	14650	6.76	20241115	27400	-42.92	20240717	14650	6.76	20241115	3.79	N	090460	500	172 억	4618551	N	N	56	N	N
44	20241122	140712	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15640	170	2	1.10	2559748370	163503	153.27	15420	15810	15420	20100	10830	15470	15655.67	13.40	-7784	15690	15580	15480	15370	15270	15530	15320	172	4630	500	11130	10	1	34464379	5390	5.94	0.78	12	0.47	2631.00	20155.00	27400	20240717	-42.92	14650	20241115	6.76	27400	-42.92	20240717	14650	6.76	20241115	27400	-42.92	20240717	14650	6.76	20241115	3.79	N	090460	500	172 억	4618551	N	N	56	N	N
45	20241122	130710	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15740	270	2	1.75	2125549860	135841	127.34	15420	15810	15420	20100	10830	15470	15647.34	13.40	562	15690	15580	15480	15370	15270	15530	15320	172	4630	500	11130	10	1	34464379	5425	5.98	0.78	12	0.39	2631.00	20155.00	27400	20240717	-42.55	14650	20241115	7.44	27400	-42.55	20240717	14650	7.44	20241115	27400	-42.55	20240717	14650	7.44	20241115	3.79	N	090460	500	172 억	4618551	N	N	56	N	N
46	20241122	120715	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15760	290	2	1.87	1728623000	110664	103.74	15420	15780	15420	20100	10830	15470	15620.46	13.40	6529	15690	15580	15480	15370	15270	15530	15320	172	4630	500	11130	10	1	34464379	5432	5.99	0.78	12	0.32	2631.00	20155.00	27400	20240717	-42.48	14650	20241115	7.58	27400	-42.48	20240717	14650	7.58	20241115	27400	-42.48	20240717	14650	7.58	20241115	3.79	N	090460	500	172 억	4618551	N	N	56	N	N
47	20241122	110707	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15690	220	2	1.42	1262061360	80969	75.90	15420	15700	15420	20100	10830	15470	15586.97	13.40	3593	15690	15580	15480	15370	15270	15530	15320	172	4630	500	11130	10	1	34464379	5407	5.96	0.78	12	0.23	2631.00	20155.00	27400	20240717	-42.74	14650	20241115	7.10	27400	-42.74	20240717	14650	7.10	20241115	27400	-42.74	20240717	14650	7.10	20241115	3.79	N	090460	500	172 억	4618551	N	N	56	N	N
48	20241122	100720	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15580	110	2	0.71	737455300	47401	44.43	15420	15680	15420	20100	10830	15470	15557.80	13.40	-902	15690	15580	15480	15370	15270	15530	15320	172	4630	500	11130	10	1	34464379	5370	5.92	0.77	12	0.14	2631.00	20155.00	27400	20240717	-43.14	14650	20241115	6.35	27400	-43.14	20240717	14650	6.35	20241115	27400	-43.14	20240717	14650	6.35	20241115	3.79	N	090460	500	172 억	4618551	N	N	56	N	N
49	20241122	090714	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15520	50	2	0.32	30784280	1992	1.87	15420	15520	15420	20100	10830	15470	15453.96	13.40	-212	15690	15580	15480	15370	15270	15530	15320	172	4630	500	11130	10	1	34464379	5349	5.90	0.77	12	0.01	2631.00	20155.00	27400	20240717	-43.36	14650	20241115	5.94	27400	-43.36	20240717	14650	5.94	20241115	27400	-43.36	20240717	14650	5.94	20241115	3.79	N	090460	500	172 억	4618551	N	N	56	N	N
50	20241121	160707	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15470	-40	5	-0.26	1626827020	105232	106.91	15490	15590	15380	20150	10860	15510	15459.43	13.36	-2458	15676	15592	15536	15452	15396	15635	15495	172	4640	500	11160	10	1	34464379	5332	5.88	0.77	12	0.31	2631.00	20155.00	27400	20240717	-43.54	14650	20241115	5.60	27400	-43.54	20240717	14650	5.60	20241115	27400	-43.54	20240717	14650	5.60	20241115	3.85	N	090460	500	172 억	4603868	N	N	56	N	N
51	20241121	150722	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15460	-50	5	-0.32	1529109380	98908	100.48	15490	15590	15380	20150	10860	15510	15459.92	13.36	-2827	15676	15592	15536	15452	15396	15635	15495	172	4640	500	11160	10	1	34464379	5328	5.88	0.77	12	0.29	2631.00	20155.00	27400	20240717	-43.58	14650	20241115	5.53	27400	-43.58	20240717	14650	5.53	20241115	27400	-43.58	20240717	14650	5.53	20241115	3.85	N	090460	500	172 억	4603868	N	N	363	N	N
52	20241121	140722	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15450	-60	5	-0.39	1327620820	85879	87.25	15490	15590	15380	20150	10860	15510	15459.20	13.36	-940	15676	15592	15536	15452	15396	15635	15495	172	4640	500	11160	10	1	34464379	5325	5.87	0.77	12	0.25	2631.00	20155.00	27400	20240717	-43.61	14650	20241115	5.46	27400	-43.61	20240717	14650	5.46	20241115	27400	-43.61	20240717	14650	5.46	20241115	3.85	N	090460	500	172 억	4603868	N	N	363	N	N
53	20241121	130714	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15440	-70	5	-0.45	1040287420	67306	68.38	15490	15590	15380	20150	10860	15510	15456.09	13.36	-2262	15676	15592	15536	15452	15396	15635	15495	172	4640	500	11160	10	1	34464379	5321	5.87	0.77	12	0.20	2631.00	20155.00	27400	20240717	-43.65	14650	20241115	5.39	27400	-43.65	20240717	14650	5.39	20241115	27400	-43.65	20240717	14650	5.39	20241115	3.85	N	090460	500	172 억	4603868	N	N	363	N	N
54	20241121	120715	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15490	-20	5	-0.13	724094740	46792	47.54	15490	15590	15380	20150	10860	15510	15474.76	13.36	919	15676	15592	15536	15452	15396	15635	15495	172	4640	500	11160	10	1	34464379	5339	5.89	0.77	12	0.14	2631.00	20155.00	27400	20240717	-43.47	14650	20241115	5.73	27400	-43.47	20240717	14650	5.73	20241115	27400	-43.47	20240717	14650	5.73	20241115	3.85	N	090460	500	172 억	4603868	N	N	363	N	N
55	20241121	110717	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15480	-30	5	-0.19	602725010	38949	39.57	15490	15590	15380	20150	10860	15510	15474.72	13.36	3575	15676	15592	15536	15452	15396	15635	15495	172	4640	500	11160	10	1	34464379	5335	5.88	0.77	12	0.11	2631.00	20155.00	27400	20240717	-43.50	14650	20241115	5.67	27400	-43.50	20240717	14650	5.67	20241115	27400	-43.50	20240717	14650	5.67	20241115	3.85	N	090460	500	172 억	4603868	N	N	363	N	N
56	20241121	100718	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15520	10	2	0.06	480318330	31039	31.53	15490	15590	15380	20150	10860	15510	15474.67	13.36	6293	15676	15592	15536	15452	15396	15635	15495	172	4640	500	11160	10	1	34464379	5349	5.90	0.77	12	0.09	2631.00	20155.00	27400	20240717	-43.36	14650	20241115	5.94	27400	-43.36	20240717	14650	5.94	20241115	27400	-43.36	20240717	14650	5.94	20241115	3.85	N	090460	500	172 억	4603868	N	N	363	N	N
57	20241121	090718	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15530	20	2	0.13	59840990	3856	3.92	15490	15590	15400	20150	10860	15510	15518.93	13.36	-1391	15676	15592	15536	15452	15396	15635	15495	172	4640	500	11160	10	1	34464379	5352	5.90	0.77	12	0.01	2631.00	20155.00	27400	20240717	-43.32	14650	20241115	6.01	27400	-43.32	20240717	14650	6.01	20241115	27400	-43.32	20240717	14650	6.01	20241115	3.85	N	090460	500	172 억	4603868	N	N	363	N	N
58	20241120	160712	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15510	-10	5	-0.06	1520020140	97876	71.78	15490	15620	15480	20150	10870	15520	15530.10	13.37	-4519	15886	15702	15456	15272	15026	15795	15365	172	4630	500	11170	10	1	34464379	5345	5.90	0.77	12	0.28	2631.00	20155.00	27400	20240717	-43.39	14650	20241115	5.87	27400	-43.39	20240717	14650	5.87	20241115	27400	-43.39	20240717	14650	5.87	20241115	3.90	N	090460	500	172 억	4608432	N	N	363	N	N
59	20241120	150721	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15490	-30	5	-0.19	1364118180	87816	64.40	15490	15620	15480	20150	10870	15520	15533.83	13.37	-4910	15886	15702	15456	15272	15026	15795	15365	172	4630	500	11170	10	1	34464379	5339	5.89	0.77	12	0.25	2631.00	20155.00	27400	20240717	-43.47	14650	20241115	5.73	27400	-43.47	20240717	14650	5.73	20241115	27400	-43.47	20240717	14650	5.73	20241115	3.90	N	090460	500	172 억	4608432	N	N	976	N	N
60	20241120	140722	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15540	20	2	0.13	1067383910	68707	50.39	15490	15620	15480	20150	10870	15520	15535.31	13.37	-1627	15886	15702	15456	15272	15026	15795	15365	172	4630	500	11170	10	1	34464379	5356	5.91	0.77	12	0.20	2631.00	20155.00	27400	20240717	-43.28	14650	20241115	6.08	27400	-43.28	20240717	14650	6.08	20241115	27400	-43.28	20240717	14650	6.08	20241115	3.90	N	090460	500	172 억	4608432	N	N	976	N	N
61	20241120	130723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15530	10	2	0.06	964385030	62080	45.53	15490	15620	15480	20150	10870	15520	15534.56	13.37	-1056	15886	15702	15456	15272	15026	15795	15365	172	4630	500	11170	10	1	34464379	5352	5.90	0.77	12	0.18	2631.00	20155.00	27400	20240717	-43.32	14650	20241115	6.01	27400	-43.32	20240717	14650	6.01	20241115	27400	-43.32	20240717	14650	6.01	20241115	3.90	N	090460	500	172 억	4608432	N	N	976	N	N
62	20241120	120722	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15580	60	2	0.39	855569430	55090	40.40	15490	15620	15480	20150	10870	15520	15530.40	13.37	-1212	15886	15702	15456	15272	15026	15795	15365	172	4630	500	11170	10	1	34464379	5370	5.92	0.77	12	0.16	2631.00	20155.00	27400	20240717	-43.14	14650	20241115	6.35	27400	-43.14	20240717	14650	6.35	20241115	27400	-43.14	20240717	14650	6.35	20241115	3.90	N	090460	500	172 억	4608432	N	N	976	N	N
63	20241120	110724	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15530	10	2	0.06	633833630	40814	29.93	15490	15620	15480	20150	10870	15520	15529.81	13.37	-1447	15886	15702	15456	15272	15026	15795	15365	172	4630	500	11170	10	1	34464379	5352	5.90	0.77	12	0.12	2631.00	20155.00	27400	20240717	-43.32	14650	20241115	6.01	27400	-43.32	20240717	14650	6.01	20241115	27400	-43.32	20240717	14650	6.01	20241115	3.90	N	090460	500	172 억	4608432	N	N	976	N	N
64	20241120	100723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15560	40	2	0.26	425106610	27376	20.08	15490	15620	15480	20150	10870	15520	15528.45	13.37	-2403	15886	15702	15456	15272	15026	15795	15365	172	4630	500	11170	10	1	34464379	5363	5.91	0.77	12	0.08	2631.00	20155.00	27400	20240717	-43.21	14650	20241115	6.21	27400	-43.21	20240717	14650	6.21	20241115	27400	-43.21	20240717	14650	6.21	20241115	3.90	N	090460	500	172 억	4608432	N	N	976	N	N
65	20241120	090721	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15560	40	2	0.26	154367690	9947	7.29	15490	15620	15480	20150	10870	15520	15519.02	13.37	-4003	15886	15702	15456	15272	15026	15795	15365	172	4630	500	11170	10	1	34464379	5363	5.91	0.77	12	0.03	2631.00	20155.00	27400	20240717	-43.21	14650	20241115	6.21	27400	-43.21	20240717	14650	6.21	20241115	27400	-43.21	20240717	14650	6.21	20241115	3.90	N	090460	500	172 억	4608432	N	N	976	N	N
66	20241119	160643	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15520	250	2	1.64	2096971710	135233	64.51	15210	15640	15210	19850	10690	15270	15506.33	13.25	19432	15723	15496	15173	14946	14623	15610	15060	172	4580	500	10990	10	1	34464379	5349	5.90	0.77	12	0.39	2631.00	20155.00	27400	20240717	-43.36	14650	20241115	5.94	27400	-43.36	20240717	14650	5.94	20241115	27400	-43.36	20240717	14650	5.94	20241115	3.93	N	090460	500	172 억	4567770	N	N	976	N	N
67	20241119	150654	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15520	250	2	1.64	2020846050	130329	62.17	15210	15640	15210	19850	10690	15270	15505.73	13.25	18647	15723	15496	15173	14946	14623	15610	15060	172	4580	500	10990	10	1	34464379	5349	5.90	0.77	12	0.38	2631.00	20155.00	27400	20240717	-43.36	14650	20241115	5.94	27400	-43.36	20240717	14650	5.94	20241115	27400	-43.36	20240717	14650	5.94	20241115	3.93	N	090460	500	172 억	4567770	N	N	535	N	N
68	20241119	140653	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15520	250	2	1.64	1751869910	112983	53.89	15210	15640	15210	19850	10690	15270	15505.61	13.25	18257	15723	15496	15173	14946	14623	15610	15060	172	4580	500	10990	10	1	34464379	5349	5.90	0.77	12	0.33	2631.00	20155.00	27400	20240717	-43.36	14650	20241115	5.94	27400	-43.36	20240717	14650	5.94	20241115	27400	-43.36	20240717	14650	5.94	20241115	3.93	N	090460	500	172 억	4567770	N	N	535	N	N
69	20241119	130655	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15510	240	2	1.57	1466032040	94614	45.13	15210	15620	15210	19850	10690	15270	15494.87	13.25	16294	15723	15496	15173	14946	14623	15610	15060	172	4580	500	10990	10	1	34464379	5345	5.90	0.77	12	0.27	2631.00	20155.00	27400	20240717	-43.39	14650	20241115	5.87	27400	-43.39	20240717	14650	5.87	20241115	27400	-43.39	20240717	14650	5.87	20241115	3.93	N	090460	500	172 억	4567770	N	N	535	N	N
70	20241119	120647	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15570	300	2	1.96	1334454240	86138	41.09	15210	15620	15210	19850	10690	15270	15492.05	13.25	17494	15723	15496	15173	14946	14623	15610	15060	172	4580	500	10990	10	1	34464379	5366	5.92	0.77	12	0.25	2631.00	20155.00	27400	20240717	-43.18	14650	20241115	6.28	27400	-43.18	20240717	14650	6.28	20241115	27400	-43.18	20240717	14650	6.28	20241115	3.93	N	090460	500	172 억	4567770	N	N	535	N	N
71	20241119	110656	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15530	260	2	1.70	1122330390	72479	34.57	15210	15620	15210	19850	10690	15270	15484.90	13.25	12029	15723	15496	15173	14946	14623	15610	15060	172	4580	500	10990	10	1	34464379	5352	5.90	0.77	12	0.21	2631.00	20155.00	27400	20240717	-43.32	14650	20241115	6.01	27400	-43.32	20240717	14650	6.01	20241115	27400	-43.32	20240717	14650	6.01	20241115	3.93	N	090460	500	172 억	4567770	N	N	535	N	N
72	20241119	100714	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15540	270	2	1.77	861654560	55685	26.56	15210	15620	15210	19850	10690	15270	15473.73	13.25	13162	15723	15496	15173	14946	14623	15610	15060	172	4580	500	10990	10	1	34464379	5356	5.91	0.77	12	0.16	2631.00	20155.00	27400	20240717	-43.28	14650	20241115	6.08	27400	-43.28	20240717	14650	6.08	20241115	27400	-43.28	20240717	14650	6.08	20241115	3.93	N	090460	500	172 억	4567770	N	N	535	N	N
73	20241119	090707	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15390	120	2	0.79	94842270	6193	2.95	15210	15400	15210	19850	10690	15270	15314.43	13.25	2350	15723	15496	15173	14946	14623	15610	15060	172	4580	500	10990	10	1	34464379	5304	5.85	0.76	12	0.02	2631.00	20155.00	27400	20240717	-43.83	14650	20241115	5.05	27400	-43.83	20240717	14650	5.05	20241115	27400	-43.83	20240717	14650	5.05	20241115	3.93	N	090460	500	172 억	4567770	N	N	535	N	N
74	20241118	160648	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15270	320	2	2.14	3188896230	209441	95.57	14980	15400	14850	19430	10470	14950	15226.11	13.04	68172	15323	15136	14893	14706	14463	15230	14800	172	4480	500	10760	10	1	34464379	5263	5.80	0.76	12	0.61	2631.00	20155.00	27400	20240717	-44.27	14650	20241115	4.23	27400	-44.27	20240717	14650	4.23	20241115	27400	-44.27	20240717	14650	4.23	20241115	4.10	N	090460	500	172 억	4493957	N	N	532	N	N
75	20241118	150653	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15210	260	2	1.74	3015359450	198061	90.38	14980	15400	14850	19430	10470	14950	15225.17	13.04	64637	15323	15136	14893	14706	14463	15230	14800	172	4480	500	10760	10	1	34464379	5242	5.78	0.75	12	0.57	2631.00	20155.00	27400	20240717	-44.49	14650	20241115	3.82	27400	-44.49	20240717	14650	3.82	20241115	27400	-44.49	20240717	14650	3.82	20241115	4.10	N	090460	500	172 억	4493957	N	N	113	N	N
76	20241118	140656	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15270	320	2	2.14	2750452130	180662	82.44	14980	15400	14850	19430	10470	14950	15225.14	13.04	59135	15323	15136	14893	14706	14463	15230	14800	172	4480	500	10760	10	1	34464379	5263	5.80	0.76	12	0.52	2631.00	20155.00	27400	20240717	-44.27	14650	20241115	4.23	27400	-44.27	20240717	14650	4.23	20241115	27400	-44.27	20240717	14650	4.23	20241115	4.10	N	090460	500	172 억	4493957	N	N	113	N	N
77	20241118	130653	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15230	280	2	1.87	2503538640	164472	75.05	14980	15400	14850	19430	10470	14950	15222.59	13.04	51951	15323	15136	14893	14706	14463	15230	14800	172	4480	500	10760	10	1	34464379	5249	5.79	0.76	12	0.48	2631.00	20155.00	27400	20240717	-44.42	14650	20241115	3.96	27400	-44.42	20240717	14650	3.96	20241115	27400	-44.42	20240717	14650	3.96	20241115	4.10	N	090460	500	172 억	4493957	N	N	113	N	N
78	20241118	120656	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15270	320	2	2.14	2116158840	139080	63.46	14980	15400	14850	19430	10470	14950	15216.47	13.04	40729	15323	15136	14893	14706	14463	15230	14800	172	4480	500	10760	10	1	34464379	5263	5.80	0.76	12	0.40	2631.00	20155.00	27400	20240717	-44.27	14650	20241115	4.23	27400	-44.27	20240717	14650	4.23	20241115	27400	-44.27	20240717	14650	4.23	20241115	4.10	N	090460	500	172 억	4493957	N	N	113	N	N
79	20241118	110655	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15300	350	2	2.34	1844778850	121324	55.36	14980	15400	14850	19430	10470	14950	15206.57	13.04	36514	15323	15136	14893	14706	14463	15230	14800	172	4480	500	10760	10	1	34464379	5273	5.82	0.76	12	0.35	2631.00	20155.00	27400	20240717	-44.16	14650	20241115	4.44	27400	-44.16	20240717	14650	4.44	20241115	27400	-44.16	20240717	14650	4.44	20241115	4.10	N	090460	500	172 억	4493957	N	N	113	N	N
80	20241118	100648	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15320	370	2	2.47	1427738920	93999	42.89	14980	15400	14850	19430	10470	14950	15190.29	13.04	29154	15323	15136	14893	14706	14463	15230	14800	172	4480	500	10760	10	1	34464379	5280	5.82	0.76	12	0.27	2631.00	20155.00	27400	20240717	-44.09	14650	20241115	4.57	27400	-44.09	20240717	14650	4.57	20241115	27400	-44.09	20240717	14650	4.57	20241115	4.10	N	090460	500	172 억	4493957	N	N	113	N	N
81	20241118	090647	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14980	30	2	0.20	239767400	16070	7.33	14980	15000	14850	19430	10470	14950	14919.12	13.04	-758	15323	15136	14893	14706	14463	15230	14800	172	4480	500	10760	10	1	34464379	5163	5.69	0.74	12	0.05	2631.00	20155.00	27400	20240717	-45.33	14650	20241115	2.25	27400	-45.33	20240717	14650	2.25	20241115	27400	-45.33	20240717	14650	2.25	20241115	4.10	N	090460	500	172 억	4493957	N	N	113	N	N
82	20241115	160708	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14950	110	2	0.74	3222346340	216513	49.35	14840	15080	14650	19290	10390	14840	14882.84	13.05	-51239	15606	15222	15006	14622	14406	15415	14815	172	4450	500	10680	10	1	34464379	5152	5.68	0.74	12	0.63	2631.00	20155.00	27400	20240717	-45.44	14650	20241115	2.05	27400	-45.44	20240717	14650	2.05	20241115	27400	-45.44	20240717	14650	2.05	20241115	4.09	N	090460	500	172 억	4497034	N	N	113	N	N
83	20241115	150728	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14970	130	2	0.88	3064329100	205941	46.94	14840	15080	14650	19290	10390	14840	14879.65	13.05	-51734	15606	15222	15006	14622	14406	15415	14815	172	4450	500	10680	10	1	34464379	5159	5.69	0.74	12	0.60	2631.00	20155.00	27400	20240717	-45.36	14650	20241115	2.18	27400	-45.36	20240717	14650	2.18	20241115	27400	-45.36	20240717	14650	2.18	20241115	4.09	N	090460	500	172 억	4497034	N	N	270	N	N
84	20241115	140720	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15030	190	2	1.28	2767037900	186130	42.42	14840	15080	14650	19290	10390	14840	14866.16	13.05	-46480	15606	15222	15006	14622	14406	15415	14815	172	4450	500	10680	10	1	34464379	5180	5.71	0.75	12	0.54	2631.00	20155.00	27400	20240717	-45.15	14650	20241115	2.59	27400	-45.15	20240717	14650	2.59	20241115	27400	-45.15	20240717	14650	2.59	20241115	4.09	N	090460	500	172 억	4497034	N	N	270	N	N
85	20241115	130721	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14990	150	2	1.01	2390297220	160969	36.69	14840	15080	14650	19290	10390	14840	14849.43	13.05	-47882	15606	15222	15006	14622	14406	15415	14815	172	4450	500	10680	10	1	34464379	5166	5.70	0.74	12	0.47	2631.00	20155.00	27400	20240717	-45.29	14650	20241115	2.32	27400	-45.29	20240717	14650	2.32	20241115	27400	-45.29	20240717	14650	2.32	20241115	4.09	N	090460	500	172 억	4497034	N	N	270	N	N
86	20241115	120726	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14890	50	2	0.34	2063542320	139154	31.71	14840	15080	14650	19290	10390	14840	14829.20	13.05	-51064	15606	15222	15006	14622	14406	15415	14815	172	4450	500	10680	10	1	34464379	5132	5.66	0.74	12	0.40	2631.00	20155.00	27400	20240717	-45.66	14650	20241115	1.64	27400	-45.66	20240717	14650	1.64	20241115	27400	-45.66	20240717	14650	1.64	20241115	4.09	N	090460	500	172 억	4497034	N	N	270	N	N
87	20241115	110707	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14840	0	3	0.00	1738891680	117281	26.73	14840	15080	14650	19290	10390	14840	14826.71	13.05	-46113	15606	15222	15006	14622	14406	15415	14815	172	4450	500	10680	10	1	34464379	5115	5.64	0.74	12	0.34	2631.00	20155.00	27400	20240717	-45.84	14650	20241115	1.30	27400	-45.84	20240717	14650	1.30	20241115	27400	-45.84	20240717	14650	1.30	20241115	4.09	N	090460	500	172 억	4497034	N	N	270	N	N
88	20241115	100707	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14760	-80	5	-0.54	1151315640	77544	17.67	14840	15080	14710	19290	10390	14840	14847.26	13.05	-31176	15606	15222	15006	14622	14406	15415	14815	172	4450	500	10680	10	1	34464379	5087	5.61	0.73	12	0.22	2631.00	20155.00	27400	20240717	-46.13	14710	20241115	0.34	27400	-46.13	20240717	14710	0.34	20241115	27400	-46.13	20240717	14710	0.34	20241115	4.09	N	090460	500	172 억	4497034	N	N	270	N	N
89	20241115	090654	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14790	-50	5	-0.34	320738280	21588	4.92	14840	15080	14770	19290	10390	14840	14857.25	13.05	-3474	15606	15222	15006	14622	14406	15415	14815	172	4450	500	10680	10	1	34464379	5097	5.62	0.73	12	0.06	2631.00	20155.00	27400	20240717	-46.02	14770	20241115	0.14	27400	-46.02	20240717	14770	0.14	20241115	27400	-46.02	20240717	14770	0.14	20241115	4.09	N	090460	500	172 억	4497034	N	N	270	N	N
90	20241114	160701	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14860	20	2	0.13	6064371330	403761	48.97	14800	15390	14790	19290	10390	14840	15019.77	12.67	22705	16213	15526	15153	14466	14093	15340	14280	172	4450	500	10680	10	1	34464379	5121	5.65	0.74	12	1.17	2631.00	20155.00	27400	20240717	-45.77	14770	20241112	0.61	27400	-45.77	20240717	14770	0.61	20241112	27400	-45.77	20240717	14770	0.61	20241112	4.18	N	090460	500	172 억	4366935	N	N	6148	N	N
91	20241114	150705	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14890	50	2	0.34	5529721240	367856	44.62	14800	15390	14790	19290	10390	14840	15032.38	12.67	28745	16213	15526	15153	14466	14093	15340	14280	172	4450	500	10680	10	1	34464379	5132	5.66	0.74	12	1.07	2631.00	20155.00	27400	20240717	-45.66	14770	20241112	0.81	27400	-45.66	20240717	14770	0.81	20241112	27400	-45.66	20240717	14770	0.81	20241112	4.18	N	090460	500	172 억	4366935	N	N	6148	N	N
92	20241114	140700	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14950	110	2	0.74	4833220690	321118	38.95	14800	15390	14790	19290	10390	14840	15051.33	12.67	48142	16213	15526	15153	14466	14093	15340	14280	172	4450	500	10680	10	1	34464379	5152	5.68	0.74	12	0.93	2631.00	20155.00	27400	20240717	-45.44	14770	20241112	1.22	27400	-45.44	20240717	14770	1.22	20241112	27400	-45.44	20240717	14770	1.22	20241112	4.18	N	090460	500	172 억	4366935	N	N	6148	N	N
93	20241114	130702	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14920	80	2	0.54	4366590910	289873	35.16	14800	15390	14790	19290	10390	14840	15063.92	12.67	58319	16213	15526	15153	14466	14093	15340	14280	172	4450	500	10680	10	1	34464379	5142	5.67	0.74	12	0.84	2631.00	20155.00	27400	20240717	-45.55	14770	20241112	1.02	27400	-45.55	20240717	14770	1.02	20241112	27400	-45.55	20240717	14770	1.02	20241112	4.18	N	090460	500	172 억	4366935	N	N	6148	N	N
94	20241114	120700	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14950	110	2	0.74	3988854690	264627	32.10	14800	15390	14790	19290	10390	14840	15073.63	12.67	64534	16213	15526	15153	14466	14093	15340	14280	172	4450	500	10680	10	1	34464379	5152	5.68	0.74	12	0.77	2631.00	20155.00	27400	20240717	-45.44	14770	20241112	1.22	27400	-45.44	20240717	14770	1.22	20241112	27400	-45.44	20240717	14770	1.22	20241112	4.18	N	090460	500	172 억	4366935	N	N	6148	N	N
95	20241114	110701	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15070	230	2	1.55	2868997460	189846	23.03	14800	15390	14790	19290	10390	14840	15112.45	12.67	92760	16213	15526	15153	14466	14093	15340	14280	172	4450	500	10680	10	1	34464379	5194	5.73	0.75	12	0.55	2631.00	20155.00	27400	20240717	-45.00	14770	20241112	2.03	27400	-45.00	20240717	14770	2.03	20241112	27400	-45.00	20240717	14770	2.03	20241112	4.18	N	090460	500	172 억	4366935	N	N	6148	N	N
96	20241114	100721	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14800	-40	5	-0.27	354180820	23741	2.88	14800	15140	14800	19290	10390	14840	14919.03	12.67	2342	16213	15526	15153	14466	14093	15340	14280	172	4450	500	10680	10	1	34464379	5101	5.63	0.73	12	0.07	2631.00	20155.00	27400	20240717	-45.99	14770	20241112	0.20	27400	-45.99	20240717	14770	0.20	20241112	27400	-45.99	20240717	14770	0.20	20241112	4.18	N	090460	500	172 억	4366935	N	N	6148	N	N
97	20241114	090656	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14840	0	3	0.00	0	0	0.00	0	0	0	19290	10390	14840	0.00	12.67	0	16213	15526	15153	14466	14093	15340	14280	172	4450	500	10680	10	1	34464379	5115	5.64	0.74	12	0.00	2631.00	20155.00	27400	20240717	-45.84	14770	20241112	0.47	27400	-45.84	20240717	14770	0.47	20241112	27400	-45.84	20240717	14770	0.47	20241112	4.18	N	090460	500	172 억	4366935	N	N	6148	N	N
98	20241112	160637	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15760	510	2	3.34	18061515880	1161466	264.20	15110	16620	14770	19820	10680	15250	15550.17	13.08	-49164	16176	15712	15476	15012	14776	15595	14895	172	4570	500	10980	10	1	34464379	5432	5.99	0.78	12	3.37	2631.00	20155.00	27400	20240717	-42.48	14770	20241112	6.70	27400	-42.48	20240717	14770	6.70	20241112	27400	-42.48	20240717	14770	6.70	20241112	4.10	N	090460	500	172 억	4507108	N	N	99	N	N
99	20241112	150642	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15980	730	2	4.79	15829075290	1020257	232.07	15110	16620	14770	19820	10680	15250	15514.81	13.08	-15385	16176	15712	15476	15012	14776	15595	14895	172	4570	500	10980	10	1	34464379	5507	6.07	0.79	12	2.96	2631.00	20155.00	27400	20240717	-41.68	14770	20241112	8.19	27400	-41.68	20240717	14770	8.19	20241112	27400	-41.68	20240717	14770	8.19	20241112	4.10	N	090460	500	172 억	4507108	N	N	436	N	N
100	20241112	140649	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14850	-400	5	-2.62	5178284620	346130	78.73	15110	15250	14770	19820	10680	15250	14960.46	13.08	59057	16176	15712	15476	15012	14776	15595	14895	172	4570	500	10980	10	1	34464379	5118	5.64	0.74	12	1.00	2631.00	20155.00	27400	20240717	-45.80	14770	20241112	0.54	27400	-45.80	20240717	14770	0.54	20241112	27400	-45.80	20240717	14770	0.54	20241112	4.10	N	090460	500	172 억	4507108	N	N	436	N	N
101	20241112	130646	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14960	-290	5	-1.90	4259384160	284370	64.68	15110	15250	14770	19820	10680	15250	14978.25	13.08	39579	16176	15712	15476	15012	14776	15595	14895	172	4570	500	10980	10	1	34464379	5156	5.69	0.74	12	0.83	2631.00	20155.00	27400	20240717	-45.40	14770	20241112	1.29	27400	-45.40	20240717	14770	1.29	20241112	27400	-45.40	20240717	14770	1.29	20241112	4.10	N	090460	500	172 억	4507108	N	N	436	N	N
102	20241112	120644	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15060	-190	5	-1.25	3795514090	253439	57.65	15110	15250	14770	19820	10680	15250	14975.97	13.08	32837	16176	15712	15476	15012	14776	15595	14895	172	4570	500	10980	10	1	34464379	5190	5.72	0.75	12	0.74	2631.00	20155.00	27400	20240717	-45.04	14770	20241112	1.96	27400	-45.04	20240717	14770	1.96	20241112	27400	-45.04	20240717	14770	1.96	20241112	4.10	N	090460	500	172 억	4507108	N	N	436	N	N
103	20241112	110643	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15070	-180	5	-1.18	3001973150	200560	45.62	15110	15250	14770	19820	10680	15250	14967.85	13.08	15916	16176	15712	15476	15012	14776	15595	14895	172	4570	500	10980	10	1	34464379	5194	5.73	0.75	12	0.58	2631.00	20155.00	27400	20240717	-45.00	14770	20241112	2.03	27400	-45.00	20240717	14770	2.03	20241112	27400	-45.00	20240717	14770	2.03	20241112	4.10	N	090460	500	172 억	4507108	N	N	436	N	N
104	20241112	100642	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14950	-300	5	-1.97	2351334520	157171	35.75	15110	15250	14770	19820	10680	15250	14960.22	13.08	3949	16176	15712	15476	15012	14776	15595	14895	172	4570	500	10980	10	1	34464379	5152	5.68	0.74	12	0.46	2631.00	20155.00	27400	20240717	-45.44	14770	20241112	1.22	27400	-45.44	20240717	14770	1.22	20241112	27400	-45.44	20240717	14770	1.22	20241112	4.10	N	090460	500	172 억	4507108	N	N	436	N	N
105	20241112	090641	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15200	-50	5	-0.33	240149090	15800	3.59	15110	15250	15110	19820	10680	15250	15199.07	13.08	390	16176	15712	15476	15012	14776	15595	14895	172	4570	500	10980	10	1	34464379	5239	5.78	0.75	12	0.05	2631.00	20155.00	27400	20240717	-44.53	15110	20241112	0.60	27400	-44.53	20240717	15110	0.60	20241112	27400	-44.53	20240717	15110	0.60	20241112	4.10	N	090460	500	172 억	4507108	N	N	436	N	N
106	20241111	160637	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15250	-700	5	-4.39	6706122650	434188	270.77	15940	15940	15240	20700	11170	15950	15445.43	13.23	-51222	16496	16222	16076	15802	15656	16150	15730	172	4750	500	11480	10	1	34464379	5256	5.80	0.76	12	1.26	2631.00	20155.00	27400	20240717	-44.34	15240	20241111	0.07	27400	-44.34	20240717	15240	0.07	20241111	27400	-44.34	20240717	15240	0.07	20241111	4.12	N	090460	500	172 억	4559146	N	N	436	N	N
107	20241111	150657	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15320	-630	5	-3.95	5851513010	378302	235.92	15940	15940	15300	20700	11170	15950	15467.74	13.23	-28656	16496	16222	16076	15802	15656	16150	15730	172	4750	500	11480	10	1	34464379	5280	5.82	0.76	12	1.10	2631.00	20155.00	27400	20240717	-44.09	15300	20241111	0.13	27400	-44.09	20240717	15300	0.13	20241111	27400	-44.09	20240717	15300	0.13	20241111	4.12	N	090460	500	172 억	4559146	N	N	707	N	N
108	20241111	140649	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15440	-510	5	-3.20	4548576110	293501	183.03	15940	15940	15360	20700	11170	15950	15497.54	13.23	-14773	16496	16222	16076	15802	15656	16150	15730	172	4750	500	11480	10	1	34464379	5321	5.87	0.77	12	0.85	2631.00	20155.00	27400	20240717	-43.65	15360	20241111	0.52	27400	-43.65	20240717	15360	0.52	20241111	27400	-43.65	20240717	15360	0.52	20241111	4.12	N	090460	500	172 억	4559146	N	N	707	N	N
109	20241111	130643	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15420	-530	5	-3.32	4247061990	273971	170.85	15940	15940	15360	20700	11170	15950	15501.74	13.23	-20127	16496	16222	16076	15802	15656	16150	15730	172	4750	500	11480	10	1	34464379	5314	5.86	0.77	12	0.79	2631.00	20155.00	27400	20240717	-43.72	15360	20241111	0.39	27400	-43.72	20240717	15360	0.39	20241111	27400	-43.72	20240717	15360	0.39	20241111	4.12	N	090460	500	172 억	4559146	N	N	707	N	N
110	20241111	120642	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15410	-540	5	-3.39	3898636910	251354	156.75	15940	15940	15360	20700	11170	15950	15510.41	13.23	-19842	16496	16222	16076	15802	15656	16150	15730	172	4750	500	11480	10	1	34464379	5311	5.86	0.76	12	0.73	2631.00	20155.00	27400	20240717	-43.76	15360	20241111	0.33	27400	-43.76	20240717	15360	0.33	20241111	27400	-43.76	20240717	15360	0.33	20241111	4.12	N	090460	500	172 억	4559146	N	N	707	N	N
111	20241111	110640	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15440	-510	5	-3.20	3676091940	236950	147.77	15940	15940	15360	20700	11170	15950	15514.07	13.23	-19831	16496	16222	16076	15802	15656	16150	15730	172	4750	500	11480	10	1	34464379	5321	5.87	0.77	12	0.69	2631.00	20155.00	27400	20240717	-43.65	15360	20241111	0.52	27400	-43.65	20240717	15360	0.52	20241111	27400	-43.65	20240717	15360	0.52	20241111	4.12	N	090460	500	172 억	4559146	N	N	707	N	N
112	20241111	100637	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15420	-530	5	-3.32	3344111880	215459	134.36	15940	15940	15360	20700	11170	15950	15520.72	13.23	-20231	16496	16222	16076	15802	15656	16150	15730	172	4750	500	11480	10	1	34464379	5314	5.86	0.77	12	0.63	2631.00	20155.00	27400	20240717	-43.72	15360	20241111	0.39	27400	-43.72	20240717	15360	0.39	20241111	27400	-43.72	20240717	15360	0.39	20241111	4.12	N	090460	500	172 억	4559146	N	N	707	N	N
113	20241111	090635	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15710	-240	5	-1.50	239516920	15147	9.45	15940	15940	15710	20700	11170	15950	15812.15	13.23	-7273	16496	16222	16076	15802	15656	16150	15730	172	4750	500	11480	10	1	34464379	5414	5.97	0.78	12	0.04	2631.00	20155.00	27400	20240717	-42.66	15510	20241025	1.29	27400	-42.66	20240717	15510	1.29	20241025	27400	-42.66	20240717	15510	1.29	20241025	4.12	N	090460	500	172 억	4559146	N	N	707	N	N
114	20241108	160628	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15950	-110	5	-0.68	2547035740	158339	62.49	16230	16350	15930	20850	11250	16060	16086.45	13.04	-28298	16420	16240	16000	15820	15580	16120	15700	172	4790	500	11560	10	1	34464379	5497	6.06	0.79	12	0.46	2631.00	20155.00	27400	20240717	-41.79	15510	20241025	2.84	27400	-41.79	20240717	15510	2.84	20241025	27400	-41.79	20240717	15510	2.84	20241025	4.08	N	090460	500	172 억	4495662	N	N	707	N	N
115	20241108	150639	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15990	-70	5	-0.44	2345322670	145701	57.50	16230	16350	15930	20850	11250	16060	16096.82	13.04	-27466	16420	16240	16000	15820	15580	16120	15700	172	4790	500	11560	10	1	34464379	5511	6.08	0.79	12	0.42	2631.00	20155.00	27400	20240717	-41.64	15510	20241025	3.09	27400	-41.64	20240717	15510	3.09	20241025	27400	-41.64	20240717	15510	3.09	20241025	4.08	N	090460	500	172 억	4495662	N	N	839	N	N
116	20241108	140637	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15990	-70	5	-0.44	2035797520	126317	49.85	16230	16350	15960	20850	11250	16060	16116.58	13.04	-20088	16420	16240	16000	15820	15580	16120	15700	172	4790	500	11560	10	1	34464379	5511	6.08	0.79	12	0.37	2631.00	20155.00	27400	20240717	-41.64	15510	20241025	3.09	27400	-41.64	20240717	15510	3.09	20241025	27400	-41.64	20240717	15510	3.09	20241025	4.08	N	090460	500	172 억	4495662	N	N	839	N	N
117	20241108	130638	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16000	-60	5	-0.37	1479207660	91538	36.13	16230	16350	16000	20850	11250	16060	16159.49	13.04	-15174	16420	16240	16000	15820	15580	16120	15700	172	4790	500	11560	10	1	34464379	5514	6.08	0.79	12	0.27	2631.00	20155.00	27400	20240717	-41.61	15510	20241025	3.16	27400	-41.61	20240717	15510	3.16	20241025	27400	-41.61	20240717	15510	3.16	20241025	4.08	N	090460	500	172 억	4495662	N	N	839	N	N
118	20241108	120637	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16100	40	2	0.25	1227029640	75849	29.93	16230	16350	16060	20850	11250	16060	16177.27	13.04	-13808	16420	16240	16000	15820	15580	16120	15700	172	4790	500	11560	10	1	34464379	5549	6.12	0.80	12	0.22	2631.00	20155.00	27400	20240717	-41.24	15510	20241025	3.80	27400	-41.24	20240717	15510	3.80	20241025	27400	-41.24	20240717	15510	3.80	20241025	4.08	N	090460	500	172 억	4495662	N	N	839	N	N
119	20241108	110637	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16080	20	2	0.12	1035300770	63926	25.23	16230	16350	16080	20850	11250	16060	16195.30	13.04	-12525	16420	16240	16000	15820	15580	16120	15700	172	4790	500	11560	10	1	34464379	5542	6.11	0.80	12	0.19	2631.00	20155.00	27400	20240717	-41.31	15510	20241025	3.68	27400	-41.31	20240717	15510	3.68	20241025	27400	-41.31	20240717	15510	3.68	20241025	4.08	N	090460	500	172 억	4495662	N	N	839	N	N
120	20241108	100647	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16120	60	2	0.37	823186770	50753	20.03	16230	16350	16090	20850	11250	16060	16219.47	13.04	-8484	16420	16240	16000	15820	15580	16120	15700	172	4790	500	11560	10	1	34464379	5556	6.13	0.80	12	0.15	2631.00	20155.00	27400	20240717	-41.17	15510	20241025	3.93	27400	-41.17	20240717	15510	3.93	20241025	27400	-41.17	20240717	15510	3.93	20241025	4.08	N	090460	500	172 억	4495662	N	N	839	N	N
121	20241108	090631	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16240	180	2	1.12	241528520	14860	5.86	16230	16310	16200	20850	11250	16060	16253.60	13.04	2191	16420	16240	16000	15820	15580	16120	15700	172	4790	500	11560	10	1	34464379	5597	6.17	0.81	12	0.04	2631.00	20155.00	27400	20240717	-40.73	15510	20241025	4.71	27400	-40.73	20240717	15510	4.71	20241025	27400	-40.73	20240717	15510	4.71	20241025	4.08	N	090460	500	172 억	4495662	N	N	839	N	N
122	20241107	160633	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16060	-60	5	-0.37	4027263540	252457	113.44	16160	16180	15760	20950	11290	16120	15951.22	13.20	35827	16933	16526	16223	15816	15513	16375	15665	172	4830	500	11600	10	1	34464379	5535	6.10	0.80	12	0.73	2631.00	20155.00	27400	20240717	-41.39	15510	20241025	3.55	27400	-41.39	20240717	15510	3.55	20241025	27400	-41.39	20240717	15510	3.55	20241025	4.09	N	090460	500	172 억	4547964	N	N	839	N	N
123	20241107	150634	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16050	-70	5	-0.43	3807998730	238792	107.30	16160	16180	15760	20950	11290	16120	15946.92	13.20	35662	16933	16526	16223	15816	15513	16375	15665	172	4830	500	11600	10	1	34464379	5532	6.10	0.80	12	0.69	2631.00	20155.00	27400	20240717	-41.42	15510	20241025	3.48	27400	-41.42	20240717	15510	3.48	20241025	27400	-41.42	20240717	15510	3.48	20241025	4.09	N	090460	500	172 억	4547964	N	N	726	N	N
124	20241107	140636	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16010	-110	5	-0.68	3313575270	207915	93.43	16160	16180	15760	20950	11290	16120	15937.16	13.20	23386	16933	16526	16223	15816	15513	16375	15665	172	4830	500	11600	10	1	34464379	5518	6.09	0.79	12	0.60	2631.00	20155.00	27400	20240717	-41.57	15510	20241025	3.22	27400	-41.57	20240717	15510	3.22	20241025	27400	-41.57	20240717	15510	3.22	20241025	4.09	N	090460	500	172 억	4547964	N	N	726	N	N
125	20241107	130637	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16060	-60	5	-0.37	3058324320	191992	86.27	16160	16180	15760	20950	11290	16120	15929.43	13.20	21682	16933	16526	16223	15816	15513	16375	15665	172	4830	500	11600	10	1	34464379	5535	6.10	0.80	12	0.56	2631.00	20155.00	27400	20240717	-41.39	15510	20241025	3.55	27400	-41.39	20240717	15510	3.55	20241025	27400	-41.39	20240717	15510	3.55	20241025	4.09	N	090460	500	172 억	4547964	N	N	726	N	N
126	20241107	120635	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16100	-20	5	-0.12	2934560070	184298	82.82	16160	16180	15760	20950	11290	16120	15922.90	13.20	20605	16933	16526	16223	15816	15513	16375	15665	172	4830	500	11600	10	1	34464379	5549	6.12	0.80	12	0.53	2631.00	20155.00	27400	20240717	-41.24	15510	20241025	3.80	27400	-41.24	20240717	15510	3.80	20241025	27400	-41.24	20240717	15510	3.80	20241025	4.09	N	090460	500	172 억	4547964	N	N	726	N	N
127	20241107	110633	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15990	-130	5	-0.81	2506144380	157557	70.80	16160	16180	15760	20950	11290	16120	15906.26	13.20	2101	16933	16526	16223	15816	15513	16375	15665	172	4830	500	11600	10	1	34464379	5511	6.08	0.79	12	0.46	2631.00	20155.00	27400	20240717	-41.64	15510	20241025	3.09	27400	-41.64	20240717	15510	3.09	20241025	27400	-41.64	20240717	15510	3.09	20241025	4.09	N	090460	500	172 억	4547964	N	N	726	N	N
128	20241107	100634	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15880	-240	5	-1.49	2019767410	126976	57.06	16160	16180	15760	20950	11290	16120	15906.68	13.20	-10278	16933	16526	16223	15816	15513	16375	15665	172	4830	500	11600	10	1	34464379	5473	6.04	0.79	12	0.37	2631.00	20155.00	27400	20240717	-42.04	15510	20241025	2.39	27400	-42.04	20240717	15510	2.39	20241025	27400	-42.04	20240717	15510	2.39	20241025	4.09	N	090460	500	172 억	4547964	N	N	726	N	N
129	20241107	090634	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16020	-100	5	-0.62	189550410	11762	5.29	16160	16180	16020	20950	11290	16120	16115.49	13.20	-3581	16933	16526	16223	15816	15513	16375	15665	172	4830	500	11600	10	1	34464379	5521	6.09	0.79	12	0.03	2631.00	20155.00	27400	20240717	-41.53	15510	20241025	3.29	27400	-41.53	20240717	15510	3.29	20241025	27400	-41.53	20240717	15510	3.29	20241025	4.09	N	090460	500	172 억	4547964	N	N	726	N	N
130	20241106	160638	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16120	-200	5	-1.23	3556443140	218936	134.52	16490	16630	15920	21200	11430	16320	16244.80	13.23	-11045	16533	16426	16353	16246	16173	16390	16210	172	4880	500	11750	10	1	34464379	5556	6.13	0.80	12	0.64	2631.00	20155.00	27400	20240717	-41.17	15510	20241025	3.93	27400	-41.17	20240717	15510	3.93	20241025	27400	-41.17	20240717	15510	3.93	20241025	4.02	N	090460	500	172 억	4560071	N	N	726	N	N
131	20241106	150657	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16110	-210	5	-1.29	3389388520	208566	128.15	16490	16630	15920	21200	11430	16320	16250.92	13.23	-12661	16533	16426	16353	16246	16173	16390	16210	172	4880	500	11750	10	1	34464379	5552	6.12	0.80	12	0.61	2631.00	20155.00	27400	20240717	-41.20	15510	20241025	3.87	27400	-41.20	20240717	15510	3.87	20241025	27400	-41.20	20240717	15510	3.87	20241025	4.02	N	090460	500	172 억	4560071	N	N	52	N	N
132	20241106	140651	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16120	-200	5	-1.23	3015228940	185298	113.86	16490	16630	15920	21200	11430	16320	16272.32	13.23	-16283	16533	16426	16353	16246	16173	16390	16210	172	4880	500	11750	10	1	34464379	5556	6.13	0.80	12	0.54	2631.00	20155.00	27400	20240717	-41.17	15510	20241025	3.93	27400	-41.17	20240717	15510	3.93	20241025	27400	-41.17	20240717	15510	3.93	20241025	4.02	N	090460	500	172 억	4560071	N	N	52	N	N
133	20241106	130659	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16030	-290	5	-1.78	2430527590	148941	91.52	16490	16630	15920	21200	11430	16320	16318.73	13.23	-16568	16533	16426	16353	16246	16173	16390	16210	172	4880	500	11750	10	1	34464379	5525	6.09	0.80	12	0.43	2631.00	20155.00	27400	20240717	-41.50	15510	20241025	3.35	27400	-41.50	20240717	15510	3.35	20241025	27400	-41.50	20240717	15510	3.35	20241025	4.02	N	090460	500	172 억	4560071	N	N	52	N	N
134	20241106	120637	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16340	20	2	0.12	1379726940	83902	51.55	16490	16630	16340	21200	11430	16320	16444.51	13.23	-5530	16533	16426	16353	16246	16173	16390	16210	172	4880	500	11750	10	1	34464379	5631	6.21	0.81	12	0.24	2631.00	20155.00	27400	20240717	-40.36	15510	20241025	5.35	27400	-40.36	20240717	15510	5.35	20241025	27400	-40.36	20240717	15510	5.35	20241025	4.02	N	090460	500	172 억	4560071	N	N	52	N	N
135	20241106	110641	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16410	90	2	0.55	1098252500	66731	41.00	16490	16630	16340	21200	11430	16320	16457.91	13.23	-2624	16533	16426	16353	16246	16173	16390	16210	172	4880	500	11750	10	1	34464379	5656	6.24	0.81	12	0.19	2631.00	20155.00	27400	20240717	-40.11	15510	20241025	5.80	27400	-40.11	20240717	15510	5.80	20241025	27400	-40.11	20240717	15510	5.80	20241025	4.02	N	090460	500	172 억	4560071	N	N	52	N	N
136	20241106	100645	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16380	60	2	0.37	815563160	49503	30.42	16490	16630	16340	21200	11430	16320	16475.02	13.23	-3873	16533	16426	16353	16246	16173	16390	16210	172	4880	500	11750	10	1	34464379	5645	6.23	0.81	12	0.14	2631.00	20155.00	27400	20240717	-40.22	15510	20241025	5.61	27400	-40.22	20240717	15510	5.61	20241025	27400	-40.22	20240717	15510	5.61	20241025	4.02	N	090460	500	172 억	4560071	N	N	52	N	N
137	20241106	090640	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16410	90	2	0.55	165134930	10045	6.17	16490	16500	16350	21200	11430	16320	16439.52	13.23	-672	16533	16426	16353	16246	16173	16390	16210	172	4880	500	11750	10	1	34464379	5656	6.24	0.81	12	0.03	2631.00	20155.00	27400	20240717	-40.11	15510	20241025	5.80	27400	-40.11	20240717	15510	5.80	20241025	27400	-40.11	20240717	15510	5.80	20241025	4.02	N	090460	500	172 억	4560071	N	N	52	N	N
138	20241105	160622	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16320	-120	5	-0.73	2630627280	161001	65.60	16440	16460	16280	21350	11510	16440	16339.22	13.22	-26606	16880	16660	16460	16240	16040	16560	16140	172	4910	500	11830	10	1	34464379	5625	6.20	0.81	12	0.47	2631.00	20155.00	27400	20240717	-40.44	15510	20241025	5.22	27400	-40.44	20240717	15510	5.22	20241025	27400	-40.44	20240717	15510	5.22	20241025	3.99	N	090460	500	172 억	4557600	N	N	52	N	N
139	20241105	150634	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16340	-100	5	-0.61	2483915100	152013	61.94	16440	16460	16280	21350	11510	16440	16340.15	13.22	-23931	16880	16660	16460	16240	16040	16560	16140	172	4910	500	11830	10	1	34464379	5631	6.21	0.81	12	0.44	2631.00	20155.00	27400	20240717	-40.36	15510	20241025	5.35	27400	-40.36	20240717	15510	5.35	20241025	27400	-40.36	20240717	15510	5.35	20241025	3.99	N	090460	500	172 억	4557600	N	N	16	N	N
140	20241105	140630	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16350	-90	5	-0.55	2044276490	125107	50.97	16440	16460	16280	21350	11510	16440	16340.22	13.22	-23699	16880	16660	16460	16240	16040	16560	16140	172	4910	500	11830	10	1	34464379	5635	6.21	0.81	12	0.36	2631.00	20155.00	27400	20240717	-40.33	15510	20241025	5.42	27400	-40.33	20240717	15510	5.42	20241025	27400	-40.33	20240717	15510	5.42	20241025	3.99	N	090460	500	172 억	4557600	N	N	16	N	N
141	20241105	130633	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16410	-30	5	-0.18	1687799520	103319	42.10	16440	16460	16280	21350	11510	16440	16335.81	13.22	-20434	16880	16660	16460	16240	16040	16560	16140	172	4910	500	11830	10	1	34464379	5656	6.24	0.81	12	0.30	2631.00	20155.00	27400	20240717	-40.11	15510	20241025	5.80	27400	-40.11	20240717	15510	5.80	20241025	27400	-40.11	20240717	15510	5.80	20241025	3.99	N	090460	500	172 억	4557600	N	N	16	N	N
142	20241105	120628	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16340	-100	5	-0.61	1381543900	84599	34.47	16440	16460	16280	21350	11510	16440	16330.50	13.22	-13613	16880	16660	16460	16240	16040	16560	16140	172	4910	500	11830	10	1	34464379	5631	6.21	0.81	12	0.25	2631.00	20155.00	27400	20240717	-40.36	15510	20241025	5.35	27400	-40.36	20240717	15510	5.35	20241025	27400	-40.36	20240717	15510	5.35	20241025	3.99	N	090460	500	172 억	4557600	N	N	16	N	N
143	20241105	110620	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16350	-90	5	-0.55	1061148450	64977	26.47	16440	16460	16280	21350	11510	16440	16331.14	13.22	-6186	16880	16660	16460	16240	16040	16560	16140	172	4910	500	11830	10	1	34464379	5635	6.21	0.81	12	0.19	2631.00	20155.00	27400	20240717	-40.33	15510	20241025	5.42	27400	-40.33	20240717	15510	5.42	20241025	27400	-40.33	20240717	15510	5.42	20241025	3.99	N	090460	500	172 억	4557600	N	N	16	N	N
144	20241105	100627	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16330	-110	5	-0.67	858278430	52553	21.41	16440	16460	16280	21350	11510	16440	16331.67	13.22	-8869	16880	16660	16460	16240	16040	16560	16140	172	4910	500	11830	10	1	34464379	5628	6.21	0.81	12	0.15	2631.00	20155.00	27400	20240717	-40.40	15510	20241025	5.29	27400	-40.40	20240717	15510	5.29	20241025	27400	-40.40	20240717	15510	5.29	20241025	3.99	N	090460	500	172 억	4557600	N	N	16	N	N
145	20241105	090625	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16300	-140	5	-0.85	149462620	9132	3.72	16440	16460	16300	21350	11510	16440	16366.91	13.22	-2565	16880	16660	16460	16240	16040	16560	16140	172	4910	500	11830	10	1	34464379	5618	6.20	0.81	12	0.03	2631.00	20155.00	27400	20240717	-40.51	15510	20241025	5.09	27400	-40.51	20240717	15510	5.09	20241025	27400	-40.51	20240717	15510	5.09	20241025	3.99	N	090460	500	172 억	4557600	N	N	16	N	N
146	20241104	160622	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16440	0	3	0.00	3961112720	241025	119.14	16510	16680	16260	21350	11510	16440	16434.41	13.35	-39316	17240	16840	16580	16180	15920	16710	16050	172	4910	500	11830	10	1	34464379	5666	6.25	0.82	12	0.70	2631.00	20155.00	27400	20240717	-40.00	15510	20241025	6.00	27400	-40.00	20240717	15510	6.00	20241025	27400	-40.00	20240717	15510	6.00	20241025	4.02	N	090460	500	172 억	4600653	N	N	16	N	N
147	20241104	150631	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16440	0	3	0.00	3722457880	226487	111.95	16510	16680	16260	21350	11510	16440	16435.63	13.35	-39161	17240	16840	16580	16180	15920	16710	16050	172	4910	500	11830	10	1	34464379	5666	6.25	0.82	12	0.66	2631.00	20155.00	27400	20240717	-40.00	15510	20241025	6.00	27400	-40.00	20240717	15510	6.00	20241025	27400	-40.00	20240717	15510	6.00	20241025	4.02	N	090460	500	172 억	4600653	N	N	69	N	N
148	20241104	140623	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16400	-40	5	-0.24	3418895470	207982	102.81	16510	16680	16260	21350	11510	16440	16438.42	13.35	-40498	17240	16840	16580	16180	15920	16710	16050	172	4910	500	11830	10	1	34464379	5652	6.23	0.81	12	0.60	2631.00	20155.00	27400	20240717	-40.15	15510	20241025	5.74	27400	-40.15	20240717	15510	5.74	20241025	27400	-40.15	20240717	15510	5.74	20241025	4.02	N	090460	500	172 억	4600653	N	N	69	N	N
149	20241104	130615	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16390	-50	5	-0.30	2876066120	174877	86.44	16510	16680	16260	21350	11510	16440	16446.24	13.35	-33896	17240	16840	16580	16180	15920	16710	16050	172	4910	500	11830	10	1	34464379	5649	6.23	0.81	12	0.51	2631.00	20155.00	27400	20240717	-40.18	15510	20241025	5.67	27400	-40.18	20240717	15510	5.67	20241025	27400	-40.18	20240717	15510	5.67	20241025	4.02	N	090460	500	172 억	4600653	N	N	69	N	N
150	20241104	120613	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16390	-50	5	-0.30	2546408020	154774	76.50	16510	16680	16260	21350	11510	16440	16452.47	13.35	-29916	17240	16840	16580	16180	15920	16710	16050	172	4910	500	11830	10	1	34464379	5649	6.23	0.81	12	0.45	2631.00	20155.00	27400	20240717	-40.18	15510	20241025	5.67	27400	-40.18	20240717	15510	5.67	20241025	27400	-40.18	20240717	15510	5.67	20241025	4.02	N	090460	500	172 억	4600653	N	N	69	N	N
151	20241104	110609	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16460	20	2	0.12	1992500330	121054	59.84	16510	16680	16260	21350	11510	16440	16459.69	13.35	-23963	17240	16840	16580	16180	15920	16710	16050	172	4910	500	11830	10	1	34464379	5673	6.26	0.82	12	0.35	2631.00	20155.00	27400	20240717	-39.93	15510	20241025	6.13	27400	-39.93	20240717	15510	6.13	20241025	27400	-39.93	20240717	15510	6.13	20241025	4.02	N	090460	500	172 억	4600653	N	N	69	N	N
152	20241104	100602	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16520	80	2	0.49	1157122050	70303	34.75	16510	16680	16260	21350	11510	16440	16459.22	13.35	-17274	17240	16840	16580	16180	15920	16710	16050	172	4910	500	11830	10	1	34464379	5694	6.28	0.82	12	0.20	2631.00	20155.00	27400	20240717	-39.71	15510	20241025	6.51	27400	-39.71	20240717	15510	6.51	20241025	27400	-39.71	20240717	15510	6.51	20241025	4.02	N	090460	500	172 억	4600653	N	N	69	N	N
153	20241104	090610	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16410	-30	5	-0.18	285781500	17265	8.53	16510	16680	16400	21350	11510	16440	16556.36	13.35	-6864	17240	16840	16580	16180	15920	16710	16050	172	4910	500	11830	10	1	34464379	5656	6.24	0.81	12	0.05	2631.00	20155.00	27400	20240717	-40.11	15510	20241025	5.80	27400	-40.11	20240717	15510	5.80	20241025	27400	-40.11	20240717	15510	5.80	20241025	4.02	N	090460	500	172 억	4600653	N	N	69	N	N
154	20241101	160551	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16440	-290	5	-1.73	3307616620	199223	86.92	16500	16980	16320	21700	11720	16730	16602.73	13.40	-13094	17076	16902	16576	16402	16076	16990	16490	172	4970	500	12040	10	1	34464379	5666	6.25	0.82	12	0.58	2631.00	20155.00	27400	20240717	-40.00	15510	20241025	6.00	27400	-40.00	20240717	15510	6.00	20241025	27400	-40.00	20240717	15510	6.00	20241025	4.02	N	090460	500	172 억	4618368	N	N	69	N	N
155	20241101	150605	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16420	-310	5	-1.85	3099132390	186531	81.38	16500	16980	16320	21700	11720	16730	16614.57	13.40	-18780	17076	16902	16576	16402	16076	16990	16490	172	4970	500	12040	10	1	34464379	5659	6.24	0.81	12	0.54	2631.00	20155.00	27400	20240717	-40.07	15510	20241025	5.87	27400	-40.07	20240717	15510	5.87	20241025	27400	-40.07	20240717	15510	5.87	20241025	4.02	N	090460	500	172 억	4618368	N	N	88	N	N
156	20241101	140548	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16560	-170	5	-1.02	2579722350	155082	67.66	16500	16980	16320	21700	11720	16730	16634.57	13.40	-19163	17076	16902	16576	16402	16076	16990	16490	172	4970	500	12040	10	1	34464379	5707	6.29	0.82	12	0.45	2631.00	20155.00	27400	20240717	-39.56	15510	20241025	6.77	27400	-39.56	20240717	15510	6.77	20241025	27400	-39.56	20240717	15510	6.77	20241025	4.02	N	090460	500	172 억	4618368	N	N	88	N	N
157	20241101	130656	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16680	-50	5	-0.30	2167252130	130187	56.80	16500	16980	16320	21700	11720	16730	16647.22	13.40	-19174	17076	16902	16576	16402	16076	16990	16490	172	4970	500	12040	10	1	34464379	5749	6.34	0.83	12	0.38	2631.00	20155.00	27400	20240717	-39.12	15510	20241025	7.54	27400	-39.12	20240717	15510	7.54	20241025	27400	-39.12	20240717	15510	7.54	20241025	4.02	N	090460	500	172 억	4618368	N	N	88	N	N
158	20241101	120656	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16620	-110	5	-0.66	1814076130	108946	47.53	16500	16980	16320	21700	11720	16730	16651.15	13.40	-19795	17076	16902	16576	16402	16076	16990	16490	172	4970	500	12040	10	1	34464379	5728	6.32	0.82	12	0.32	2631.00	20155.00	27400	20240717	-39.34	15510	20241025	7.16	27400	-39.34	20240717	15510	7.16	20241025	27400	-39.34	20240717	15510	7.16	20241025	4.02	N	090460	500	172 억	4618368	N	N	88	N	N
159	20241101	110654	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16680	-50	5	-0.30	1534447170	92162	40.21	16500	16980	16320	21700	11720	16730	16649.45	13.40	-15033	17076	16902	16576	16402	16076	16990	16490	172	4970	500	12040	10	1	34464379	5749	6.34	0.83	12	0.27	2631.00	20155.00	27400	20240717	-39.12	15510	20241025	7.54	27400	-39.12	20240717	15510	7.54	20241025	27400	-39.12	20240717	15510	7.54	20241025	4.02	N	090460	500	172 억	4618368	N	N	88	N	N
160	20241101	100656	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16680	-50	5	-0.30	1211532710	72834	31.78	16500	16980	16320	21700	11720	16730	16634.16	13.40	-10107	17076	16902	16576	16402	16076	16990	16490	172	4970	500	12040	10	1	34464379	5749	6.34	0.83	12	0.21	2631.00	20155.00	27400	20240717	-39.12	15510	20241025	7.54	27400	-39.12	20240717	15510	7.54	20241025	27400	-39.12	20240717	15510	7.54	20241025	4.02	N	090460	500	172 억	4618368	N	N	88	N	N
161	20241101	090653	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16440	-290	5	-1.73	173705100	10581	4.62	16500	16500	16320	21700	11720	16730	16416.64	13.40	-3226	17076	16902	16576	16402	16076	16990	16490	172	4970	500	12040	10	1	34464379	5666	6.25	0.82	12	0.03	2631.00	20155.00	27400	20240717	-40.00	15510	20241025	6.00	27400	-40.00	20240717	15510	6.00	20241025	27400	-40.00	20240717	15510	6.00	20241025	4.02	N	090460	500	172 억	4618368	N	N	88	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History