KissMeData/103590/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160827	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	-200	5	-0.94	13531770050	642156	91.13	21200	21450	20500	27650	14950	21300	21072.26	7.30	-28165	22166	21732	21266	20832	20366	21500	20600	477	6350	1000	15330	50	1	47685390	10062	23.81	2.22	12	1.35	886.00	9525.00	30250	20240529	-30.25	10290	20231226	105.05	30250	-30.25	20240529	10310	104.66	20240219	30250	-30.25	20240529	10290	105.05	20231226	2.66	N	103590	1000	476 억	3482737	N	N	2586	N	N
3	20241129	150845	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	-100	5	-0.47	12729415800	604180	85.74	21200	21450	20500	27650	14950	21300	21068.83	7.30	-26044	22166	21732	21266	20832	20366	21500	20600	477	6350	1000	15330	50	1	47685390	10109	23.93	2.23	12	1.27	886.00	9525.00	30250	20240529	-29.92	10290	20231226	106.03	30250	-29.92	20240529	10310	105.63	20240219	30250	-29.92	20240529	10290	106.03	20231226	2.66	N	103590	1000	476 억	3482737	N	N	1217	N	N
4	20241129	140848	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21350	50	2	0.23	10528038050	500767	71.06	21200	21450	20500	27650	14950	21300	21023.70	7.30	-204	22166	21732	21266	20832	20366	21500	20600	477	6350	1000	15330	50	1	47685390	10181	24.10	2.24	12	1.05	886.00	9525.00	30250	20240529	-29.42	10290	20231226	107.48	30250	-29.42	20240529	10310	107.08	20240219	30250	-29.42	20240529	10290	107.48	20231226	2.66	N	103590	1000	476 억	3482737	N	N	1217	N	N
5	20241129	130846	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	-150	5	-0.70	9058726650	431722	61.27	21200	21450	20500	27650	14950	21300	20982.62	7.30	18416	22166	21732	21266	20832	20366	21500	20600	477	6350	1000	15330	50	1	47685390	10085	23.87	2.22	12	0.91	886.00	9525.00	30250	20240529	-30.08	10290	20231226	105.54	30250	-30.08	20240529	10310	105.14	20240219	30250	-30.08	20240529	10290	105.54	20231226	2.66	N	103590	1000	476 억	3482737	N	N	1217	N	N
6	20241129	120847	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	-50	5	-0.23	7966401050	380354	53.98	21200	21450	20500	27650	14950	21300	20944.50	7.30	22882	22166	21732	21266	20832	20366	21500	20600	477	6350	1000	15330	50	1	47685390	10133	23.98	2.23	12	0.80	886.00	9525.00	30250	20240529	-29.75	10290	20231226	106.51	30250	-29.75	20240529	10310	106.11	20240219	30250	-29.75	20240529	10290	106.51	20231226	2.66	N	103590	1000	476 억	3482737	N	N	1217	N	N
7	20241129	110848	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	-100	5	-0.47	6686673850	319884	45.40	21200	21450	20500	27650	14950	21300	20903.16	7.30	18071	22166	21732	21266	20832	20366	21500	20600	477	6350	1000	15330	50	1	47685390	10109	23.93	2.23	12	0.67	886.00	9525.00	30250	20240529	-29.92	10290	20231226	106.03	30250	-29.92	20240529	10310	105.63	20240219	30250	-29.92	20240529	10290	106.03	20231226	2.66	N	103590	1000	476 억	3482737	N	N	1217	N	N
8	20241129	100843	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20600	-700	5	-3.29	4900679750	233912	33.19	21200	21450	20500	27650	14950	21300	20950.63	7.30	-7050	22166	21732	21266	20832	20366	21500	20600	477	6350	1000	15330	50	1	47685390	9823	23.25	2.16	12	0.49	886.00	9525.00	30250	20240529	-31.90	10290	20231226	100.19	30250	-31.90	20240529	10310	99.81	20240219	30250	-31.90	20240529	10290	100.19	20231226	2.66	N	103590	1000	476 억	3482737	N	N	1217	N	N
9	20241129	090847	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21300	0	3	0.00	669282750	31465	4.47	21200	21450	21050	27650	14950	21300	21270.50	7.30	3002	22166	21732	21266	20832	20366	21500	20600	477	6350	1000	15330	50	1	47685390	10157	24.04	2.24	12	0.07	886.00	9525.00	30250	20240529	-29.59	10290	20231226	107.00	30250	-29.59	20240529	10310	106.60	20240219	30250	-29.59	20240529	10290	107.00	20231226	2.66	N	103590	1000	476 억	3482737	N	N	1217	N	N
10	20241128	160834	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21300	-350	5	-1.62	14828956900	699261	142.23	21500	21700	20800	28100	15200	21650	21205.89	7.36	8779	22150	21900	21550	21300	20950	22025	21425	477	6450	1000	15580	50	1	47685390	10157	24.04	2.24	12	1.47	886.00	9525.00	30250	20240529	-29.59	10290	20231226	107.00	30250	-29.59	20240529	10310	106.60	20240219	30250	-29.59	20240529	10290	107.00	20231226	2.53	N	103590	1000	476 억	3509901	N	N	1217	N	N
11	20241128	150851	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	-400	5	-1.85	14181213850	668819	136.04	21500	21700	20800	28100	15200	21650	21202.97	7.36	9818	22150	21900	21550	21300	20950	22025	21425	477	6450	1000	15580	50	1	47685390	10133	23.98	2.23	12	1.40	886.00	9525.00	30250	20240529	-29.75	10290	20231226	106.51	30250	-29.75	20240529	10310	106.11	20240219	30250	-29.75	20240529	10290	106.51	20231226	2.53	N	103590	1000	476 억	3509901	N	N	432	N	N
12	20241128	140848	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	-450	5	-2.08	12703226050	599358	121.91	21500	21700	20800	28100	15200	21650	21194.27	7.36	9191	22150	21900	21550	21300	20950	22025	21425	477	6450	1000	15580	50	1	47685390	10109	23.93	2.23	12	1.26	886.00	9525.00	30250	20240529	-29.92	10290	20231226	106.03	30250	-29.92	20240529	10310	105.63	20240219	30250	-29.92	20240529	10290	106.03	20231226	2.53	N	103590	1000	476 억	3509901	N	N	432	N	N
13	20241128	130846	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	-450	5	-2.08	11299779800	533562	108.53	21500	21700	20800	28100	15200	21650	21177.48	7.36	5005	22150	21900	21550	21300	20950	22025	21425	477	6450	1000	15580	50	1	47685390	10109	23.93	2.23	12	1.12	886.00	9525.00	30250	20240529	-29.92	10290	20231226	106.03	30250	-29.92	20240529	10310	105.63	20240219	30250	-29.92	20240529	10290	106.03	20231226	2.53	N	103590	1000	476 억	3509901	N	N	432	N	N
14	20241128	120850	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21400	-250	5	-1.15	9373379700	442640	90.04	21500	21700	20800	28100	15200	21650	21175.45	7.36	-10423	22150	21900	21550	21300	20950	22025	21425	477	6450	1000	15580	50	1	47685390	10205	24.15	2.25	12	0.93	886.00	9525.00	30250	20240529	-29.26	10290	20231226	107.97	30250	-29.26	20240529	10310	107.57	20240219	30250	-29.26	20240529	10290	107.97	20231226	2.53	N	103590	1000	476 억	3509901	N	N	432	N	N
15	20241128	110852	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21350	-300	5	-1.39	7887575100	372987	75.87	21500	21700	20800	28100	15200	21650	21146.25	7.36	-3532	22150	21900	21550	21300	20950	22025	21425	477	6450	1000	15580	50	1	47685390	10181	24.10	2.24	12	0.78	886.00	9525.00	30250	20240529	-29.42	10290	20231226	107.48	30250	-29.42	20240529	10310	107.08	20240219	30250	-29.42	20240529	10290	107.48	20231226	2.53	N	103590	1000	476 억	3509901	N	N	432	N	N
16	20241128	100850	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	-550	5	-2.54	5127554900	244025	49.64	21500	21500	20800	28100	15200	21650	21010.87	7.36	-13335	22150	21900	21550	21300	20950	22025	21425	477	6450	1000	15580	50	1	47685390	10062	23.81	2.22	12	0.51	886.00	9525.00	30250	20240529	-30.25	10290	20231226	105.05	30250	-30.25	20240529	10310	104.66	20240219	30250	-30.25	20240529	10290	105.05	20231226	2.53	N	103590	1000	476 억	3509901	N	N	432	N	N
17	20241128	090847	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21050	-600	5	-2.77	1380309100	65283	13.28	21500	21500	20950	28100	15200	21650	21138.84	7.36	-15953	22150	21900	21550	21300	20950	22025	21425	477	6450	1000	15580	50	1	47685390	10038	23.76	2.21	12	0.14	886.00	9525.00	30250	20240529	-30.41	10290	20231226	104.57	30250	-30.41	20240529	10310	104.17	20240219	30250	-30.41	20240529	10290	104.57	20231226	2.53	N	103590	1000	476 억	3509901	N	N	432	N	N
18	20241127	160827	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21650	400	2	1.88	10485294650	488635	41.46	21300	21800	21200	27600	14900	21250	21457.55	7.41	-24251	23283	22266	21483	20466	19683	21875	20075	477	6350	1000	15300	50	1	47685390	10324	24.44	2.27	12	1.02	886.00	9525.00	30250	20240529	-28.43	10290	20231226	110.40	30250	-28.43	20240529	10310	109.99	20240219	30250	-28.43	20240529	10290	110.40	20231226	2.44	N	103590	1000	476 억	3534631	N	N	432	N	N
19	20241127	150843	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	0	3	0.00	9419740400	439105	37.26	21300	21800	21200	27600	14900	21250	21452.17	7.41	-16739	23283	22266	21483	20466	19683	21875	20075	477	6350	1000	15300	50	1	47685390	10133	23.98	2.23	12	0.92	886.00	9525.00	30250	20240529	-29.75	10290	20231226	106.51	30250	-29.75	20240529	10310	106.11	20240219	30250	-29.75	20240529	10290	106.51	20231226	2.44	N	103590	1000	476 억	3534631	N	N	232	N	N
20	20241127	140841	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21400	150	2	0.71	8209523600	382441	32.45	21300	21800	21200	27600	14900	21250	21466.16	7.41	-5022	23283	22266	21483	20466	19683	21875	20075	477	6350	1000	15300	50	1	47685390	10205	24.15	2.25	12	0.80	886.00	9525.00	30250	20240529	-29.26	10290	20231226	107.97	30250	-29.26	20240529	10310	107.57	20240219	30250	-29.26	20240529	10290	107.97	20231226	2.44	N	103590	1000	476 억	3534631	N	N	232	N	N
21	20241127	130836	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	450	2	2.12	6869645250	320549	27.20	21300	21750	21200	27600	14900	21250	21430.91	7.41	5321	23283	22266	21483	20466	19683	21875	20075	477	6350	1000	15300	50	1	47685390	10348	24.49	2.28	12	0.67	886.00	9525.00	30250	20240529	-28.26	10290	20231226	110.88	30250	-28.26	20240529	10310	110.48	20240219	30250	-28.26	20240529	10290	110.88	20231226	2.44	N	103590	1000	476 억	3534631	N	N	232	N	N
22	20241127	120844	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21450	200	2	0.94	5594406700	261307	22.17	21300	21650	21200	27600	14900	21250	21409.37	7.41	-20511	23283	22266	21483	20466	19683	21875	20075	477	6350	1000	15300	50	1	47685390	10229	24.21	2.25	12	0.55	886.00	9525.00	30250	20240529	-29.09	10290	20231226	108.45	30250	-29.09	20240529	10310	108.05	20240219	30250	-29.09	20240529	10290	108.45	20231226	2.44	N	103590	1000	476 억	3534631	N	N	232	N	N
23	20241127	110840	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21350	100	2	0.47	4732756200	221063	18.76	21300	21650	21200	27600	14900	21250	21409.13	7.41	-32443	23283	22266	21483	20466	19683	21875	20075	477	6350	1000	15300	50	1	47685390	10181	24.10	2.24	12	0.46	886.00	9525.00	30250	20240529	-29.42	10290	20231226	107.48	30250	-29.42	20240529	10310	107.08	20240219	30250	-29.42	20240529	10290	107.48	20231226	2.44	N	103590	1000	476 억	3534631	N	N	232	N	N
24	20241127	100841	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21500	250	2	1.18	3707881000	173116	14.69	21300	21650	21200	27600	14900	21250	21418.54	7.41	-22291	23283	22266	21483	20466	19683	21875	20075	477	6350	1000	15300	50	1	47685390	10252	24.27	2.26	12	0.36	886.00	9525.00	30250	20240529	-28.93	10290	20231226	108.94	30250	-28.93	20240529	10310	108.54	20240219	30250	-28.93	20240529	10290	108.94	20231226	2.44	N	103590	1000	476 억	3534631	N	N	232	N	N
25	20241127	090839	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21500	250	2	1.18	1138552250	53166	4.51	21300	21600	21300	27600	14900	21250	21415.26	7.41	-5296	23283	22266	21483	20466	19683	21875	20075	477	6350	1000	15300	50	1	47685390	10252	24.27	2.26	12	0.11	886.00	9525.00	30250	20240529	-28.93	10290	20231226	108.94	30250	-28.93	20240529	10310	108.54	20240219	30250	-28.93	20240529	10290	108.94	20231226	2.44	N	103590	1000	476 억	3534631	N	N	232	N	N
26	20241126	160828	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	-1250	5	-5.56	24825053950	1171724	142.36	22500	22500	20700	29250	15750	22500	21186.65	8.05	-160811	23233	22866	22233	21866	21233	23050	22050	477	6750	1000	16200	50	1	47685390	10133	23.98	2.23	12	2.46	886.00	9525.00	30250	20240529	-29.75	10290	20231226	106.51	30250	-29.75	20240529	10310	106.11	20240219	30250	-29.75	20240529	10290	106.51	20231226	2.50	N	103590	1000	476 억	3838461	N	N	232	N	N
27	20241126	150836	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	-1250	5	-5.56	23847581450	1125705	136.77	22500	22500	20700	29250	15750	22500	21184.57	8.05	-163885	23233	22866	22233	21866	21233	23050	22050	477	6750	1000	16200	50	1	47685390	10133	23.98	2.23	12	2.36	886.00	9525.00	30250	20240529	-29.75	10290	20231226	106.51	30250	-29.75	20240529	10310	106.11	20240219	30250	-29.75	20240529	10290	106.51	20231226	2.50	N	103590	1000	476 억	3838461	N	N	1818	N	N
28	20241126	140835	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	-1350	5	-6.00	21668394250	1022825	124.27	22500	22500	20700	29250	15750	22500	21184.85	8.05	-187137	23233	22866	22233	21866	21233	23050	22050	477	6750	1000	16200	50	1	47685390	10085	23.87	2.22	12	2.14	886.00	9525.00	30250	20240529	-30.08	10290	20231226	105.54	30250	-30.08	20240529	10310	105.14	20240219	30250	-30.08	20240529	10290	105.54	20231226	2.50	N	103590	1000	476 억	3838461	N	N	1818	N	N
29	20241126	130834	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	-1400	5	-6.22	19576210900	923383	112.18	22500	22500	20700	29250	15750	22500	21200.53	8.05	-196808	23233	22866	22233	21866	21233	23050	22050	477	6750	1000	16200	50	1	47685390	10062	23.81	2.22	12	1.94	886.00	9525.00	30250	20240529	-30.25	10290	20231226	105.05	30250	-30.25	20240529	10310	104.66	20240219	30250	-30.25	20240529	10290	105.05	20231226	2.50	N	103590	1000	476 억	3838461	N	N	1818	N	N
30	20241126	120839	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	-1400	5	-6.22	18646692250	879269	106.82	22500	22500	20700	29250	15750	22500	21207.04	8.05	-194480	23233	22866	22233	21866	21233	23050	22050	477	6750	1000	16200	50	1	47685390	10062	23.81	2.22	12	1.84	886.00	9525.00	30250	20240529	-30.25	10290	20231226	105.05	30250	-30.25	20240529	10310	104.66	20240219	30250	-30.25	20240529	10290	105.05	20231226	2.50	N	103590	1000	476 억	3838461	N	N	1818	N	N
31	20241126	110843	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	-1500	5	-6.67	16769308400	790182	96.00	22500	22500	20700	29250	15750	22500	21222.08	8.05	-184898	23233	22866	22233	21866	21233	23050	22050	477	6750	1000	16200	50	1	47685390	10014	23.70	2.20	12	1.66	886.00	9525.00	30250	20240529	-30.58	10290	20231226	104.08	30250	-30.58	20240529	10310	103.69	20240219	30250	-30.58	20240529	10290	104.08	20231226	2.50	N	103590	1000	476 억	3838461	N	N	1818	N	N
32	20241126	100847	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20800	-1700	5	-7.56	13001050500	609651	74.07	22500	22500	20700	29250	15750	22500	21325.40	8.05	-153808	23233	22866	22233	21866	21233	23050	22050	477	6750	1000	16200	50	1	47685390	9919	23.48	2.18	12	1.28	886.00	9525.00	30250	20240529	-31.24	10290	20231226	102.14	30250	-31.24	20240529	10310	101.75	20240219	30250	-31.24	20240529	10290	102.14	20231226	2.50	N	103590	1000	476 억	3838461	N	N	1818	N	N
33	20241126	090839	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	-500	5	-2.22	1603201500	72759	8.84	22500	22500	21800	29250	15750	22500	22034.40	8.05	-37377	23233	22866	22233	21866	21233	23050	22050	477	6750	1000	16200	50	1	47685390	10491	24.83	2.31	12	0.15	886.00	9525.00	30250	20240529	-27.27	10290	20231226	113.80	30250	-27.27	20240529	10310	113.39	20240219	30250	-27.27	20240529	10290	113.80	20231226	2.50	N	103590	1000	476 억	3838461	N	N	1818	N	N
34	20241125	160817	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	650	2	2.97	18110349800	817267	90.21	22050	22600	21600	28400	15300	21850	22158.66	8.47	-38290	23450	22650	22200	21400	20950	22425	21175	477	6550	1000	15730	50	1	47685390	10729	25.40	2.36	12	1.71	886.00	9525.00	30250	20240529	-25.62	10290	20231226	118.66	30250	-25.62	20240529	10310	118.23	20240219	30250	-25.62	20240529	10290	118.66	20231226	2.54	N	103590	1000	476 억	4040903	N	N	1818	N	N
35	20241125	150834	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22550	700	2	3.20	17019880950	768772	84.86	22050	22600	21600	28400	15300	21850	22139.05	8.47	-36188	23450	22650	22200	21400	20950	22425	21175	477	6550	1000	15730	50	1	47685390	10753	25.45	2.37	12	1.61	886.00	9525.00	30250	20240529	-25.45	10290	20231226	119.14	30250	-25.45	20240529	10310	118.72	20240219	30250	-25.45	20240529	10290	119.14	20231226	2.54	N	103590	1000	476 억	4040903	N	N	10	N	N
36	20241125	140832	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	550	2	2.52	13293021850	602882	66.55	22050	22450	21600	28400	15300	21850	22049.13	8.47	310	23450	22650	22200	21400	20950	22425	21175	477	6550	1000	15730	50	1	47685390	10682	25.28	2.35	12	1.26	886.00	9525.00	30250	20240529	-25.95	10290	20231226	117.69	30250	-25.95	20240529	10310	117.26	20240219	30250	-25.95	20240529	10290	117.69	20231226	2.54	N	103590	1000	476 억	4040903	N	N	10	N	N
37	20241125	130826	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	250	2	1.14	10695512600	486353	53.69	22050	22250	21600	28400	15300	21850	21991.25	8.47	-6031	23450	22650	22200	21400	20950	22425	21175	477	6550	1000	15730	50	1	47685390	10538	24.94	2.32	12	1.02	886.00	9525.00	30250	20240529	-26.94	10290	20231226	114.77	30250	-26.94	20240529	10310	114.35	20240219	30250	-26.94	20240529	10290	114.77	20231226	2.54	N	103590	1000	476 억	4040903	N	N	10	N	N
38	20241125	120835	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22150	300	2	1.37	9430538650	429249	47.38	22050	22250	21600	28400	15300	21850	21969.86	8.47	12486	23450	22650	22200	21400	20950	22425	21175	477	6550	1000	15730	50	1	47685390	10562	25.00	2.33	12	0.90	886.00	9525.00	30250	20240529	-26.78	10290	20231226	115.26	30250	-26.78	20240529	10310	114.84	20240219	30250	-26.78	20240529	10290	115.26	20231226	2.54	N	103590	1000	476 억	4040903	N	N	10	N	N
39	20241125	110828	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22050	200	2	0.92	8045233000	366474	40.45	22050	22250	21600	28400	15300	21850	21953.08	8.47	42	23450	22650	22200	21400	20950	22425	21175	477	6550	1000	15730	50	1	47685390	10515	24.89	2.31	12	0.77	886.00	9525.00	30250	20240529	-27.11	10290	20231226	114.29	30250	-27.11	20240529	10310	113.87	20240219	30250	-27.11	20240529	10290	114.29	20231226	2.54	N	103590	1000	476 억	4040903	N	N	10	N	N
40	20241125	100819	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	250	2	1.14	5627012200	256918	28.36	22050	22200	21600	28400	15300	21850	21901.98	8.47	-1956	23450	22650	22200	21400	20950	22425	21175	477	6550	1000	15730	50	1	47685390	10538	24.94	2.32	12	0.54	886.00	9525.00	30250	20240529	-26.94	10290	20231226	114.77	30250	-26.94	20240529	10310	114.35	20240219	30250	-26.94	20240529	10290	114.77	20231226	2.54	N	103590	1000	476 억	4040903	N	N	10	N	N
41	20241125	090820	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	250	2	1.14	1179608800	53471	5.90	22050	22200	21950	28400	15300	21850	22060.72	8.47	1692	23450	22650	22200	21400	20950	22425	21175	477	6550	1000	15730	50	1	47685390	10538	24.94	2.32	12	0.11	886.00	9525.00	30250	20240529	-26.94	10290	20231226	114.77	30250	-26.94	20240529	10310	114.35	20240219	30250	-26.94	20240529	10290	114.77	20231226	2.54	N	103590	1000	476 억	4040903	N	N	10	N	N
42	20241122	160735	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	-550	5	-2.46	19929079900	899495	175.19	22450	23000	21750	29100	15700	22400	22156.59	8.69	22812	23433	22916	22533	22016	21633	22725	21825	477	6700	1000	16120	50	1	47685390	10419	24.66	2.29	12	1.89	886.00	9525.00	30250	20240529	-27.77	10290	20231226	112.34	30250	-27.77	20240529	10310	111.93	20240219	30250	-27.77	20240529	10290	112.34	20231226	2.49	N	103590	1000	476 억	4144423	N	N	10	N	N
43	20241122	150746	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	-550	5	-2.46	18927911000	853656	166.26	22450	23000	21750	29100	15700	22400	22172.66	8.69	14131	23433	22916	22533	22016	21633	22725	21825	477	6700	1000	16120	50	1	47685390	10419	24.66	2.29	12	1.79	886.00	9525.00	30250	20240529	-27.77	10290	20231226	112.34	30250	-27.77	20240529	10310	111.93	20240219	30250	-27.77	20240529	10290	112.34	20231226	2.49	N	103590	1000	476 억	4144423	N	N	13	N	N
44	20241122	140747	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21900	-500	5	-2.23	15898652350	715137	139.28	22450	23000	21800	29100	15700	22400	22231.53	8.69	6396	23433	22916	22533	22016	21633	22725	21825	477	6700	1000	16120	50	1	47685390	10443	24.72	2.30	12	1.50	886.00	9525.00	30250	20240529	-27.60	10290	20231226	112.83	30250	-27.60	20240529	10310	112.42	20240219	30250	-27.60	20240529	10290	112.83	20231226	2.49	N	103590	1000	476 억	4144423	N	N	13	N	N
45	20241122	130744	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22050	-350	5	-1.56	14431510050	648284	126.26	22450	23000	21800	29100	15700	22400	22261.01	8.69	5111	23433	22916	22533	22016	21633	22725	21825	477	6700	1000	16120	50	1	47685390	10515	24.89	2.31	12	1.36	886.00	9525.00	30250	20240529	-27.11	10290	20231226	114.29	30250	-27.11	20240529	10310	113.87	20240219	30250	-27.11	20240529	10290	114.29	20231226	2.49	N	103590	1000	476 억	4144423	N	N	13	N	N
46	20241122	120749	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	-400	5	-1.79	12986751300	582948	113.54	22450	23000	21800	29100	15700	22400	22277.64	8.69	5769	23433	22916	22533	22016	21633	22725	21825	477	6700	1000	16120	50	1	47685390	10491	24.83	2.31	12	1.22	886.00	9525.00	30250	20240529	-27.27	10290	20231226	113.80	30250	-27.27	20240529	10310	113.39	20240219	30250	-27.27	20240529	10290	113.80	20231226	2.49	N	103590	1000	476 억	4144423	N	N	13	N	N
47	20241122	110741	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22050	-350	5	-1.56	9258697450	413584	80.55	22450	23000	21800	29100	15700	22400	22386.49	8.69	-18096	23433	22916	22533	22016	21633	22725	21825	477	6700	1000	16120	50	1	47685390	10515	24.89	2.31	12	0.87	886.00	9525.00	30250	20240529	-27.11	10290	20231226	114.29	30250	-27.11	20240529	10310	113.87	20240219	30250	-27.11	20240529	10290	114.29	20231226	2.49	N	103590	1000	476 억	4144423	N	N	13	N	N
48	20241122	100756	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	100	2	0.45	4397700200	193722	37.73	22450	23000	22450	29100	15700	22400	22701.66	8.69	-47515	23433	22916	22533	22016	21633	22725	21825	477	6700	1000	16120	50	1	47685390	10729	25.40	2.36	12	0.41	886.00	9525.00	30250	20240529	-25.62	10290	20231226	118.66	30250	-25.62	20240529	10310	118.23	20240219	30250	-25.62	20240529	10290	118.66	20231226	2.49	N	103590	1000	476 억	4144423	N	N	13	N	N
49	20241122	090749	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	400	2	1.79	1214618200	53682	10.46	22450	22850	22450	29100	15700	22400	22627.73	8.69	-1881	23433	22916	22533	22016	21633	22725	21825	477	6700	1000	16120	50	1	47685390	10872	25.73	2.39	12	0.11	886.00	9525.00	30250	20240529	-24.63	10290	20231226	121.57	30250	-24.63	20240529	10310	121.14	20240219	30250	-24.63	20240529	10290	121.57	20231226	2.49	N	103590	1000	476 억	4144423	N	N	13	N	N
50	20241121	160741	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	-500	5	-2.18	11401804150	506473	56.63	22800	23050	22150	29750	16050	22900	22512.28	8.60	33394	24866	23882	23366	22382	21866	23625	22125	477	6850	1000	16480	50	1	47685390	10682	25.28	2.35	12	1.06	886.00	9525.00	30250	20240529	-25.95	10290	20231226	117.69	30250	-25.95	20240529	10310	117.26	20240219	30250	-25.95	20240529	10290	117.69	20231226	2.61	N	103590	1000	476 억	4099586	N	N	13	N	N
51	20241121	150757	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22350	-550	5	-2.40	10876158600	482995	54.01	22800	23050	22150	29750	16050	22900	22518.16	8.60	31450	24866	23882	23366	22382	21866	23625	22125	477	6850	1000	16480	50	1	47685390	10658	25.23	2.35	12	1.01	886.00	9525.00	30250	20240529	-26.12	10290	20231226	117.20	30250	-26.12	20240529	10310	116.78	20240219	30250	-26.12	20240529	10290	117.20	20231226	2.61	N	103590	1000	476 억	4099586	N	N	217	N	N
52	20241121	140758	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22350	-550	5	-2.40	9549582500	423801	47.39	22800	23050	22150	29750	16050	22900	22533.18	8.60	26238	24866	23882	23366	22382	21866	23625	22125	477	6850	1000	16480	50	1	47685390	10658	25.23	2.35	12	0.89	886.00	9525.00	30250	20240529	-26.12	10290	20231226	117.20	30250	-26.12	20240529	10310	116.78	20240219	30250	-26.12	20240529	10290	117.20	20231226	2.61	N	103590	1000	476 억	4099586	N	N	217	N	N
53	20241121	130749	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22600	-300	5	-1.31	8557731800	379655	42.45	22800	23050	22150	29750	16050	22900	22540.81	8.60	30102	24866	23882	23366	22382	21866	23625	22125	477	6850	1000	16480	50	1	47685390	10777	25.51	2.37	12	0.80	886.00	9525.00	30250	20240529	-25.29	10290	20231226	119.63	30250	-25.29	20240529	10310	119.20	20240219	30250	-25.29	20240529	10290	119.63	20231226	2.61	N	103590	1000	476 억	4099586	N	N	217	N	N
54	20241121	120749	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22300	-600	5	-2.62	7685988150	340823	38.11	22800	23050	22150	29750	16050	22900	22551.26	8.60	29544	24866	23882	23366	22382	21866	23625	22125	477	6850	1000	16480	50	1	47685390	10634	25.17	2.34	12	0.71	886.00	9525.00	30250	20240529	-26.28	10290	20231226	116.72	30250	-26.28	20240529	10310	116.29	20240219	30250	-26.28	20240529	10290	116.72	20231226	2.61	N	103590	1000	476 억	4099586	N	N	217	N	N
55	20241121	110752	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	-500	5	-2.18	7026610100	311290	34.81	22800	23050	22150	29750	16050	22900	22572.55	8.60	29252	24866	23882	23366	22382	21866	23625	22125	477	6850	1000	16480	50	1	47685390	10682	25.28	2.35	12	0.65	886.00	9525.00	30250	20240529	-25.95	10290	20231226	117.69	30250	-25.95	20240529	10310	117.26	20240219	30250	-25.95	20240529	10290	117.69	20231226	2.61	N	103590	1000	476 억	4099586	N	N	217	N	N
56	20241121	100753	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	-400	5	-1.75	5126753100	226177	25.29	22800	23050	22200	29750	16050	22900	22666.99	8.60	5655	24866	23882	23366	22382	21866	23625	22125	477	6850	1000	16480	50	1	47685390	10729	25.40	2.36	12	0.47	886.00	9525.00	30250	20240529	-25.62	10290	20231226	118.66	30250	-25.62	20240529	10310	118.23	20240219	30250	-25.62	20240529	10290	118.66	20231226	2.61	N	103590	1000	476 억	4099586	N	N	217	N	N
57	20241121	090753	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	-50	5	-0.22	1734550950	75974	8.49	22800	23050	22550	29750	16050	22900	22830.85	8.60	15093	24866	23882	23366	22382	21866	23625	22125	477	6850	1000	16480	50	1	47685390	10896	25.79	2.40	12	0.16	886.00	9525.00	30250	20240529	-24.46	10290	20231226	122.06	30250	-24.46	20240529	10310	121.63	20240219	30250	-24.46	20240529	10290	122.06	20231226	2.61	N	103590	1000	476 억	4099586	N	N	217	N	N
58	20241120	160746	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	-1000	5	-4.18	20601216850	883308	127.40	24000	24350	22850	31050	16750	23900	23324.03	8.95	-162919	24666	24282	23666	23282	22666	24475	23475	477	7150	1000	17200	50	1	47685390	10920	25.85	2.40	12	1.85	886.00	9525.00	30250	20240529	-24.30	10290	20231226	122.55	30250	-24.30	20240529	10310	122.11	20240219	30250	-24.30	20240529	10290	122.55	20231226	2.60	N	103590	1000	476 억	4269469	N	N	217	N	N
59	20241120	150756	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	-850	5	-3.56	18871337400	807920	116.52	24000	24350	22850	31050	16750	23900	23357.93	8.95	-171615	24666	24282	23666	23282	22666	24475	23475	477	7150	1000	17200	50	1	47685390	10991	26.02	2.42	12	1.69	886.00	9525.00	30250	20240529	-23.80	10290	20231226	124.00	30250	-23.80	20240529	10310	123.57	20240219	30250	-23.80	20240529	10290	124.00	20231226	2.60	N	103590	1000	476 억	4269469	N	N	32	N	N
60	20241120	140758	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-600	5	-2.51	17018818250	728040	105.00	24000	24350	22850	31050	16750	23900	23376.21	8.95	-150002	24666	24282	23666	23282	22666	24475	23475	477	7150	1000	17200	50	1	47685390	11111	26.30	2.45	12	1.53	886.00	9525.00	30250	20240529	-22.98	10290	20231226	126.43	30250	-22.98	20240529	10310	125.99	20240219	30250	-22.98	20240529	10290	126.43	20231226	2.60	N	103590	1000	476 억	4269469	N	N	32	N	N
61	20241120	130759	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23100	-800	5	-3.35	15264287700	652689	94.14	24000	24350	22850	31050	16750	23900	23386.77	8.95	-150753	24666	24282	23666	23282	22666	24475	23475	477	7150	1000	17200	50	1	47685390	11015	26.07	2.43	12	1.37	886.00	9525.00	30250	20240529	-23.64	10290	20231226	124.49	30250	-23.64	20240529	10310	124.05	20240219	30250	-23.64	20240529	10290	124.49	20231226	2.60	N	103590	1000	476 억	4269469	N	N	32	N	N
62	20241120	120758	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	-900	5	-3.77	14532543150	620935	89.56	24000	24350	22850	31050	16750	23900	23404.29	8.95	-147511	24666	24282	23666	23282	22666	24475	23475	477	7150	1000	17200	50	1	47685390	10968	25.96	2.41	12	1.30	886.00	9525.00	30250	20240529	-23.97	10290	20231226	123.52	30250	-23.97	20240529	10310	123.08	20240219	30250	-23.97	20240529	10290	123.52	20231226	2.60	N	103590	1000	476 억	4269469	N	N	32	N	N
63	20241120	110800	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	-900	5	-3.77	13047727850	556467	80.26	24000	24350	22850	31050	16750	23900	23447.44	8.95	-166279	24666	24282	23666	23282	22666	24475	23475	477	7150	1000	17200	50	1	47685390	10968	25.96	2.41	12	1.17	886.00	9525.00	30250	20240529	-23.97	10290	20231226	123.52	30250	-23.97	20240529	10310	123.08	20240219	30250	-23.97	20240529	10290	123.52	20231226	2.60	N	103590	1000	476 억	4269469	N	N	32	N	N
64	20241120	100758	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	-550	5	-2.30	7869280250	331859	47.86	24000	24350	23200	31050	16750	23900	23712.72	8.95	-136509	24666	24282	23666	23282	22666	24475	23475	477	7150	1000	17200	50	1	47685390	11135	26.35	2.45	12	0.70	886.00	9525.00	30250	20240529	-22.81	10290	20231226	126.92	30250	-22.81	20240529	10310	126.48	20240219	30250	-22.81	20240529	10290	126.92	20231226	2.60	N	103590	1000	476 억	4269469	N	N	32	N	N
65	20241120	090757	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24100	200	2	0.84	1581485750	65767	9.49	24000	24200	23850	31050	16750	23900	24046.80	8.95	-25978	24666	24282	23666	23282	22666	24475	23475	477	7150	1000	17200	50	1	47685390	11492	27.20	2.53	12	0.14	886.00	9525.00	30250	20240529	-20.33	10290	20231226	134.21	30250	-20.33	20240529	10310	133.75	20240219	30250	-20.33	20240529	10290	134.21	20231226	2.60	N	103590	1000	476 억	4269469	N	N	32	N	N
66	20241119	160715	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	350	2	1.49	16186080800	686229	77.86	23600	24050	23050	30600	16500	23550	23586.45	9.03	-32786	25416	24482	23866	22932	22316	24175	22625	477	7050	1000	16950	50	1	47685390	11397	26.98	2.51	12	1.44	886.00	9525.00	30250	20240529	-20.99	10290	20231226	132.26	30250	-20.99	20240529	10310	131.81	20240219	30250	-20.99	20240529	10290	132.26	20231226	2.55	N	103590	1000	476 억	4305459	N	N	32	N	N
67	20241119	150727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	350	2	1.49	15458483400	655757	74.40	23600	24050	23050	30600	16500	23550	23573.51	9.03	-23666	25416	24482	23866	22932	22316	24175	22625	477	7050	1000	16950	50	1	47685390	11397	26.98	2.51	12	1.38	886.00	9525.00	30250	20240529	-20.99	10290	20231226	132.26	30250	-20.99	20240529	10310	131.81	20240219	30250	-20.99	20240529	10290	132.26	20231226	2.55	N	103590	1000	476 억	4305459	N	N	1525	N	N
68	20241119	140725	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23750	200	2	0.85	12458689000	529502	60.08	23600	24050	23050	30600	16500	23550	23529.05	9.03	-31738	25416	24482	23866	22932	22316	24175	22625	477	7050	1000	16950	50	1	47685390	11325	26.81	2.49	12	1.11	886.00	9525.00	30250	20240529	-21.49	10290	20231226	130.81	30250	-21.49	20240529	10310	130.36	20240219	30250	-21.49	20240529	10290	130.81	20231226	2.55	N	103590	1000	476 억	4305459	N	N	1525	N	N
69	20241119	130729	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23850	300	2	1.27	10902429700	464110	52.66	23600	24050	23050	30600	16500	23550	23490.97	9.03	-6362	25416	24482	23866	22932	22316	24175	22625	477	7050	1000	16950	50	1	47685390	11373	26.92	2.50	12	0.97	886.00	9525.00	30250	20240529	-21.16	10290	20231226	131.78	30250	-21.16	20240529	10310	131.33	20240219	30250	-21.16	20240529	10290	131.78	20231226	2.55	N	103590	1000	476 억	4305459	N	N	1525	N	N
70	20241119	120721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23700	150	2	0.64	8677685250	370532	42.04	23600	23750	23050	30600	16500	23550	23419.33	9.03	3630	25416	24482	23866	22932	22316	24175	22625	477	7050	1000	16950	50	1	47685390	11301	26.75	2.49	12	0.78	886.00	9525.00	30250	20240529	-21.65	10290	20231226	130.32	30250	-21.65	20240529	10310	129.87	20240219	30250	-21.65	20240529	10290	130.32	20231226	2.55	N	103590	1000	476 억	4305459	N	N	1525	N	N
71	20241119	110730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	-100	5	-0.42	7240248350	309558	35.12	23600	23700	23050	30600	16500	23550	23388.69	9.03	-15927	25416	24482	23866	22932	22316	24175	22625	477	7050	1000	16950	50	1	47685390	11182	26.47	2.46	12	0.65	886.00	9525.00	30250	20240529	-22.48	10290	20231226	127.89	30250	-22.48	20240529	10310	127.45	20240219	30250	-22.48	20240529	10290	127.89	20231226	2.55	N	103590	1000	476 억	4305459	N	N	1525	N	N
72	20241119	100749	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	-300	5	-1.27	4933477450	211350	23.98	23600	23700	23050	30600	16500	23550	23342.13	9.03	-22871	25416	24482	23866	22932	22316	24175	22625	477	7050	1000	16950	50	1	47685390	11087	26.24	2.44	12	0.44	886.00	9525.00	30250	20240529	-23.14	10290	20231226	125.95	30250	-23.14	20240529	10310	125.51	20240219	30250	-23.14	20240529	10290	125.95	20231226	2.55	N	103590	1000	476 억	4305459	N	N	1525	N	N
73	20241119	090742	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	-150	5	-0.64	1718199600	73460	8.33	23600	23700	23100	30600	16500	23550	23388.34	9.03	5868	25416	24482	23866	22932	22316	24175	22625	477	7050	1000	16950	50	1	47685390	11158	26.41	2.46	12	0.15	886.00	9525.00	30250	20240529	-22.64	10290	20231226	127.41	30250	-22.64	20240529	10310	126.96	20240219	30250	-22.64	20240529	10290	127.41	20231226	2.55	N	103590	1000	476 억	4305459	N	N	1525	N	N
74	20241118	160719	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	-1100	5	-4.46	20886292800	873525	105.47	24400	24800	23250	32000	17300	24650	23910.89	9.26	-124521	25950	25300	24900	24250	23850	25100	24050	477	7350	1000	17740	50	1	47685390	11230	26.58	2.47	12	1.83	886.00	9525.00	30250	20240529	-22.15	10290	20231226	128.86	30250	-22.15	20240529	10310	128.42	20240219	30250	-22.15	20240529	10290	128.86	20231226	2.49	N	103590	1000	476 억	4416841	N	N	1524	N	N
75	20241118	150727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	-1250	5	-5.07	19959163450	834124	100.71	24400	24800	23250	32000	17300	24650	23928.18	9.26	-133582	25950	25300	24900	24250	23850	25100	24050	477	7350	1000	17740	50	1	47685390	11158	26.41	2.46	12	1.75	886.00	9525.00	30250	20240529	-22.64	10290	20231226	127.41	30250	-22.64	20240529	10310	126.96	20240219	30250	-22.64	20240529	10290	127.41	20231226	2.49	N	103590	1000	476 억	4416841	N	N	1238	N	N
76	20241118	140729	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	-1250	5	-5.07	17743798750	739467	89.28	24400	24800	23250	32000	17300	24650	23995.27	9.26	-131891	25950	25300	24900	24250	23850	25100	24050	477	7350	1000	17740	50	1	47685390	11158	26.41	2.46	12	1.55	886.00	9525.00	30250	20240529	-22.64	10290	20231226	127.41	30250	-22.64	20240529	10310	126.96	20240219	30250	-22.64	20240529	10290	127.41	20231226	2.49	N	103590	1000	476 억	4416841	N	N	1238	N	N
77	20241118	130727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23650	-1000	5	-4.06	14021657150	580900	70.14	24400	24800	23450	32000	17300	24650	24137.70	9.26	-132641	25950	25300	24900	24250	23850	25100	24050	477	7350	1000	17740	50	1	47685390	11278	26.69	2.48	12	1.22	886.00	9525.00	30250	20240529	-21.82	10290	20231226	129.83	30250	-21.82	20240529	10310	129.39	20240219	30250	-21.82	20240529	10290	129.83	20231226	2.49	N	103590	1000	476 억	4416841	N	N	1238	N	N
78	20241118	120730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24100	-550	5	-2.23	9538704800	392141	47.35	24400	24800	23950	32000	17300	24650	24324.57	9.26	-81652	25950	25300	24900	24250	23850	25100	24050	477	7350	1000	17740	50	1	47685390	11492	27.20	2.53	12	0.82	886.00	9525.00	30250	20240529	-20.33	10290	20231226	134.21	30250	-20.33	20240529	10310	133.75	20240219	30250	-20.33	20240529	10290	134.21	20231226	2.49	N	103590	1000	476 억	4416841	N	N	1238	N	N
79	20241118	110728	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24400	-250	5	-1.01	7531431100	309314	37.35	24400	24800	23950	32000	17300	24650	24348.69	9.26	-70450	25950	25300	24900	24250	23850	25100	24050	477	7350	1000	17740	50	1	47685390	11635	27.54	2.56	12	0.65	886.00	9525.00	30250	20240529	-19.34	10290	20231226	137.12	30250	-19.34	20240529	10310	136.66	20240219	30250	-19.34	20240529	10290	137.12	20231226	2.49	N	103590	1000	476 억	4416841	N	N	1238	N	N
80	20241118	100721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24500	-150	5	-0.61	5836412650	239685	28.94	24400	24800	23950	32000	17300	24650	24350.18	9.26	-58558	25950	25300	24900	24250	23850	25100	24050	477	7350	1000	17740	50	1	47685390	11683	27.65	2.57	12	0.50	886.00	9525.00	30250	20240529	-19.01	10290	20231226	138.10	30250	-19.01	20240529	10310	137.63	20240219	30250	-19.01	20240529	10290	138.10	20231226	2.49	N	103590	1000	476 억	4416841	N	N	1238	N	N
81	20241118	090720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24200	-450	5	-1.83	1056489250	43541	5.26	24400	24600	24100	32000	17300	24650	24263.08	9.26	-8520	25950	25300	24900	24250	23850	25100	24050	477	7350	1000	17740	50	1	47685390	11540	27.31	2.54	12	0.09	886.00	9525.00	30250	20240529	-20.00	10290	20231226	135.18	30250	-20.00	20240529	10310	134.72	20240219	30250	-20.00	20240529	10290	135.18	20231226	2.49	N	103590	1000	476 억	4416841	N	N	1238	N	N
82	20241115	160743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24650	-1000	5	-3.90	20401471300	820243	64.35	25450	25550	24500	33300	18000	25650	24872.39	9.69	-215172	26750	26200	25550	25000	24350	26475	25275	477	7650	1000	18460	50	1	47685390	11754	27.82	2.59	12	1.72	886.00	9525.00	30250	20240529	-18.51	10290	20231226	139.55	30250	-18.51	20240529	10310	139.09	20240219	30250	-18.51	20240529	10290	139.55	20231226	2.12	N	103590	1000	476 억	4620931	N	N	1238	N	N
83	20241115	150805	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24650	-1000	5	-3.90	17984018350	722040	56.65	25450	25550	24500	33300	18000	25650	24906.56	9.69	-179796	26750	26200	25550	25000	24350	26475	25275	477	7650	1000	18460	50	1	47685390	11754	27.82	2.59	12	1.51	886.00	9525.00	30250	20240529	-18.51	10290	20231226	139.55	30250	-18.51	20240529	10310	139.09	20240219	30250	-18.51	20240529	10290	139.55	20231226	2.12	N	103590	1000	476 억	4620931	N	N	437	N	N
84	20241115	140757	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	-850	5	-3.31	15241485750	611166	47.95	25450	25550	24500	33300	18000	25650	24937.61	9.69	-146108	26750	26200	25550	25000	24350	26475	25275	477	7650	1000	18460	50	1	47685390	11826	27.99	2.60	12	1.28	886.00	9525.00	30250	20240529	-18.02	10290	20231226	141.01	30250	-18.02	20240529	10310	140.54	20240219	30250	-18.02	20240529	10290	141.01	20231226	2.12	N	103590	1000	476 억	4620931	N	N	437	N	N
85	20241115	130759	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24900	-750	5	-2.92	12812633950	513112	40.26	25450	25550	24500	33300	18000	25650	24969.57	9.69	-95510	26750	26200	25550	25000	24350	26475	25275	477	7650	1000	18460	50	1	47685390	11874	28.10	2.61	12	1.08	886.00	9525.00	30250	20240529	-17.69	10290	20231226	141.98	30250	-17.69	20240529	10310	141.51	20240219	30250	-17.69	20240529	10290	141.98	20231226	2.12	N	103590	1000	476 억	4620931	N	N	437	N	N
86	20241115	120802	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24850	-800	5	-3.12	11214191850	448817	35.21	25450	25550	24500	33300	18000	25650	24985.14	9.69	-61943	26750	26200	25550	25000	24350	26475	25275	477	7650	1000	18460	50	1	47685390	11850	28.05	2.61	12	0.94	886.00	9525.00	30250	20240529	-17.85	10290	20231226	141.50	30250	-17.85	20240529	10310	141.03	20240219	30250	-17.85	20240529	10290	141.50	20231226	2.12	N	103590	1000	476 억	4620931	N	N	437	N	N
87	20241115	110742	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25050	-600	5	-2.34	9097192100	364518	28.60	25450	25550	24500	33300	18000	25650	24955.52	9.69	-18352	26750	26200	25550	25000	24350	26475	25275	477	7650	1000	18460	50	1	47685390	11945	28.27	2.63	12	0.76	886.00	9525.00	30250	20240529	-17.19	10290	20231226	143.44	30250	-17.19	20240529	10310	142.97	20240219	30250	-17.19	20240529	10290	143.44	20231226	2.12	N	103590	1000	476 억	4620931	N	N	437	N	N
88	20241115	100741	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24850	-800	5	-3.12	7373084800	295560	23.19	25450	25550	24500	33300	18000	25650	24944.58	9.69	79	26750	26200	25550	25000	24350	26475	25275	477	7650	1000	18460	50	1	47685390	11850	28.05	2.61	12	0.62	886.00	9525.00	30250	20240529	-17.85	10290	20231226	141.50	30250	-17.85	20240529	10310	141.03	20240219	30250	-17.85	20240529	10290	141.50	20231226	2.12	N	103590	1000	476 억	4620931	N	N	437	N	N
89	20241115	090721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25100	-550	5	-2.14	951232600	37624	2.95	25450	25550	25050	33300	18000	25650	25276.06	9.69	-7892	26750	26200	25550	25000	24350	26475	25275	477	7650	1000	18460	50	1	47685390	11969	28.33	2.64	12	0.08	886.00	9525.00	30250	20240529	-17.02	10290	20231226	143.93	30250	-17.02	20240529	10310	143.45	20240219	30250	-17.02	20240529	10290	143.93	20231226	2.12	N	103590	1000	476 억	4620931	N	N	437	N	N
90	20241114	160735	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25650	1100	2	4.48	30860725000	1209389	52.12	25400	26100	24900	31900	17200	24550	25518.13	9.78	62751	28450	26500	25400	23450	22350	25950	22900	477	7350	1000	17670	50	1	47685390	12231	28.95	2.69	12	2.54	886.00	9525.00	30250	20240529	-15.21	10290	20231226	149.27	30250	-15.21	20240529	10310	148.79	20240219	30250	-15.21	20240529	10290	149.27	20231226	2.28	N	103590	1000	476 억	4661415	N	N	360	N	N
91	20241114	150740	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25150	600	2	2.44	27037543150	1058535	45.62	25400	26100	25100	31900	17200	24550	25543.02	9.78	67639	28450	26500	25400	23450	22350	25950	22900	477	7350	1000	17670	50	1	47685390	11993	28.39	2.64	12	2.22	886.00	9525.00	30250	20240529	-16.86	10290	20231226	144.41	30250	-16.86	20240529	10310	143.94	20240219	30250	-16.86	20240529	10290	144.41	20231226	2.28	N	103590	1000	476 억	4661415	N	N	360	N	N
92	20241114	140735	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25450	900	2	3.67	24174316100	945476	40.75	25400	26100	25100	31900	17200	24550	25569.10	9.78	87060	28450	26500	25400	23450	22350	25950	22900	477	7350	1000	17670	50	1	47685390	12136	28.72	2.67	12	1.98	886.00	9525.00	30250	20240529	-15.87	10290	20231226	147.33	30250	-15.87	20240529	10310	146.85	20240219	30250	-15.87	20240529	10290	147.33	20231226	2.28	N	103590	1000	476 억	4661415	N	N	360	N	N
93	20241114	130736	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25450	900	2	3.67	22511366000	880378	37.94	25400	26100	25100	31900	17200	24550	25570.86	9.78	111142	28450	26500	25400	23450	22350	25950	22900	477	7350	1000	17670	50	1	47685390	12136	28.72	2.67	12	1.85	886.00	9525.00	30250	20240529	-15.87	10290	20231226	147.33	30250	-15.87	20240529	10310	146.85	20240219	30250	-15.87	20240529	10290	147.33	20231226	2.28	N	103590	1000	476 억	4661415	N	N	360	N	N
94	20241114	120734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25600	1050	2	4.28	20578981600	804728	34.68	25400	26100	25100	31900	17200	24550	25573.41	9.78	131514	28450	26500	25400	23450	22350	25950	22900	477	7350	1000	17670	50	1	47685390	12207	28.89	2.69	12	1.69	886.00	9525.00	30250	20240529	-15.37	10290	20231226	148.79	30250	-15.37	20240529	10310	148.30	20240219	30250	-15.37	20240529	10290	148.79	20231226	2.28	N	103590	1000	476 억	4661415	N	N	360	N	N
95	20241114	110735	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25600	1050	2	4.28	17639700600	689291	29.71	25400	26100	25100	31900	17200	24550	25592.05	9.78	115231	28450	26500	25400	23450	22350	25950	22900	477	7350	1000	17670	50	1	47685390	12207	28.89	2.69	12	1.45	886.00	9525.00	30250	20240529	-15.37	10290	20231226	148.79	30250	-15.37	20240529	10310	148.30	20240219	30250	-15.37	20240529	10290	148.79	20231226	2.28	N	103590	1000	476 억	4661415	N	N	360	N	N
96	20241114	100755	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25650	1100	2	4.48	5573693900	217517	9.37	25400	26000	25250	31900	17200	24550	25627.36	9.78	42397	28450	26500	25400	23450	22350	25950	22900	477	7350	1000	17670	50	1	47685390	12231	28.95	2.69	12	0.46	886.00	9525.00	30250	20240529	-15.21	10290	20231226	149.27	30250	-15.21	20240529	10310	148.79	20240219	30250	-15.21	20240529	10290	149.27	20231226	2.28	N	103590	1000	476 억	4661415	N	N	360	N	N
97	20241114	090730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24550	0	3	0.00	0	0	0.00	0	0	0	31900	17200	24550	0.00	9.78	0	28450	26500	25400	23450	22350	25950	22900	477	7350	1000	17670	50	1	47685390	11707	27.71	2.58	12	0.00	886.00	9525.00	30250	20240529	-18.84	10290	20231226	138.58	30250	-18.84	20240529	10310	138.12	20240219	30250	-18.84	20240529	10290	138.58	20231226	2.28	N	103590	1000	476 억	4661415	N	N	360	N	N
98	20241112	160709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	-1200	5	-4.22	33288332750	1189216	86.04	28350	29200	27100	36950	19950	28450	27993.25	8.68	229084	30983	29716	28733	27466	26483	29225	26975	477	8500	1000	20480	50	1	47685390	12994	30.76	2.86	12	2.49	886.00	9525.00	30250	20240529	-9.92	10290	20231226	164.82	30250	-9.92	20240529	10310	164.31	20240219	30250	-9.92	20240529	10290	164.82	20231226	2.38	N	103590	1000	476 억	4138062	N	N	897	N	N
99	20241112	150714	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	-1150	5	-4.04	31495685900	1123522	81.29	28350	29200	27100	36950	19950	28450	28032.92	8.68	193681	30983	29716	28733	27466	26483	29225	26975	477	8500	1000	20480	50	1	47685390	13018	30.81	2.87	12	2.36	886.00	9525.00	30250	20240529	-9.75	10290	20231226	165.31	30250	-9.75	20240529	10310	164.79	20240219	30250	-9.75	20240529	10290	165.31	20231226	2.38	N	103590	1000	476 억	4138062	N	N	1690	N	N
100	20241112	140721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27700	-750	5	-2.64	26119353350	927476	67.10	28350	29200	27250	36950	19950	28450	28161.69	8.68	121772	30983	29716	28733	27466	26483	29225	26975	477	8500	1000	20480	50	1	47685390	13209	31.26	2.91	12	1.94	886.00	9525.00	30250	20240529	-8.43	10290	20231226	169.19	30250	-8.43	20240529	10310	168.67	20240219	30250	-8.43	20240529	10290	169.19	20231226	2.38	N	103590	1000	476 억	4138062	N	N	1690	N	N
101	20241112	130718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27700	-750	5	-2.64	21631630950	764697	55.33	28350	29200	27500	36950	19950	28450	28287.80	8.68	41915	30983	29716	28733	27466	26483	29225	26975	477	8500	1000	20480	50	1	47685390	13209	31.26	2.91	12	1.60	886.00	9525.00	30250	20240529	-8.43	10290	20231226	169.19	30250	-8.43	20240529	10310	168.67	20240219	30250	-8.43	20240529	10290	169.19	20231226	2.38	N	103590	1000	476 억	4138062	N	N	1690	N	N
102	20241112	120716	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28050	-400	5	-1.41	17805328450	626526	45.33	28350	29200	27650	36950	19950	28450	28419.13	8.68	322	30983	29716	28733	27466	26483	29225	26975	477	8500	1000	20480	50	1	47685390	13376	31.66	2.94	12	1.31	886.00	9525.00	30250	20240529	-7.27	10290	20231226	172.59	30250	-7.27	20240529	10310	172.07	20240219	30250	-7.27	20240529	10290	172.59	20231226	2.38	N	103590	1000	476 억	4138062	N	N	1690	N	N
103	20241112	110715	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28200	-250	5	-0.88	14268166300	499838	36.16	28350	29200	27800	36950	19950	28450	28545.62	8.68	-30626	30983	29716	28733	27466	26483	29225	26975	477	8500	1000	20480	50	1	47685390	13447	31.83	2.96	12	1.05	886.00	9525.00	30250	20240529	-6.78	10290	20231226	174.05	30250	-6.78	20240529	10310	173.52	20240219	30250	-6.78	20240529	10290	174.05	20231226	2.38	N	103590	1000	476 억	4138062	N	N	1690	N	N
104	20241112	100714	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28300	-150	5	-0.53	11031208800	385454	27.89	28350	29200	27800	36950	19950	28450	28618.83	8.68	-34906	30983	29716	28733	27466	26483	29225	26975	477	8500	1000	20480	50	1	47685390	13495	31.94	2.97	12	0.81	886.00	9525.00	30250	20240529	-6.45	10290	20231226	175.02	30250	-6.45	20240529	10310	174.49	20240219	30250	-6.45	20240529	10290	175.02	20231226	2.38	N	103590	1000	476 억	4138062	N	N	1690	N	N
105	20241112	090713	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28950	500	2	1.76	2511806000	87844	6.36	28350	28950	28350	36950	19950	28450	28594.28	8.68	-14733	30983	29716	28733	27466	26483	29225	26975	477	8500	1000	20480	50	1	47685390	13805	32.67	3.04	12	0.18	886.00	9525.00	30250	20240529	-4.30	10290	20231226	181.34	30250	-4.30	20240529	10310	180.80	20240219	30250	-4.30	20240529	10290	181.34	20231226	2.38	N	103590	1000	476 억	4138062	N	N	1690	N	N
106	20241111	160708	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28450	-400	5	-1.39	39865214600	1366144	135.05	28700	30000	27750	37500	20200	28850	29182.43	8.86	-79249	30216	29532	28516	27832	26816	29875	28175	477	8650	1000	20770	50	1	47685390	13566	32.11	2.99	12	2.86	886.00	9525.00	30250	20240529	-5.95	10290	20231226	176.48	30250	-5.95	20240529	10310	175.95	20240219	30250	-5.95	20240529	10290	176.48	20231226	2.28	N	103590	1000	476 억	4223939	N	N	1690	N	N
107	20241111	150729	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28100	-750	5	-2.60	36543354850	1248306	123.40	28700	30000	27750	37500	20200	28850	29274.49	8.86	-83608	30216	29532	28516	27832	26816	29875	28175	477	8650	1000	20770	50	1	47685390	13400	31.72	2.95	12	2.62	886.00	9525.00	30250	20240529	-7.11	10290	20231226	173.08	30250	-7.11	20240529	10310	172.55	20240219	30250	-7.11	20240529	10290	173.08	20231226	2.28	N	103590	1000	476 억	4223939	N	N	481	N	N
108	20241111	140719	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29350	500	2	1.73	29790747450	1012648	100.10	28700	30000	28300	37500	20200	28850	29418.88	8.86	-93610	30216	29532	28516	27832	26816	29875	28175	477	8650	1000	20770	50	1	47685390	13996	33.13	3.08	12	2.12	886.00	9525.00	30250	20240529	-2.98	10290	20231226	185.23	30250	-2.98	20240529	10310	184.68	20240219	30250	-2.98	20240529	10290	185.23	20231226	2.28	N	103590	1000	476 억	4223939	N	N	481	N	N
109	20241111	130716	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	550	2	1.91	27878619150	947517	93.66	28700	30000	28300	37500	20200	28850	29423.05	8.86	-82289	30216	29532	28516	27832	26816	29875	28175	477	8650	1000	20770	50	1	47685390	14020	33.18	3.09	12	1.99	886.00	9525.00	30250	20240529	-2.81	10290	20231226	185.71	30250	-2.81	20240529	10310	185.16	20240219	30250	-2.81	20240529	10290	185.71	20231226	2.28	N	103590	1000	476 억	4223939	N	N	481	N	N
110	20241111	120716	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29350	500	2	1.73	25628309600	870696	86.07	28700	30000	28300	37500	20200	28850	29434.54	8.86	-75752	30216	29532	28516	27832	26816	29875	28175	477	8650	1000	20770	50	1	47685390	13996	33.13	3.08	12	1.83	886.00	9525.00	30250	20240529	-2.98	10290	20231226	185.23	30250	-2.98	20240529	10310	184.68	20240219	30250	-2.98	20240529	10290	185.23	20231226	2.28	N	103590	1000	476 억	4223939	N	N	481	N	N
111	20241111	110711	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29450	600	2	2.08	23171912800	787479	77.84	28700	30000	28300	37500	20200	28850	29425.72	8.86	-63147	30216	29532	28516	27832	26816	29875	28175	477	8650	1000	20770	50	1	47685390	14043	33.24	3.09	12	1.65	886.00	9525.00	30250	20240529	-2.64	10290	20231226	186.20	30250	-2.64	20240529	10310	185.65	20240219	30250	-2.64	20240529	10290	186.20	20231226	2.28	N	103590	1000	476 억	4223939	N	N	481	N	N
112	20241111	100709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29250	400	2	1.39	19851726800	674202	66.65	28700	30000	28300	37500	20200	28850	29445.12	8.86	-60440	30216	29532	28516	27832	26816	29875	28175	477	8650	1000	20770	50	1	47685390	13948	33.01	3.07	12	1.41	886.00	9525.00	30250	20240529	-3.31	10290	20231226	184.26	30250	-3.31	20240529	10310	183.71	20240219	30250	-3.31	20240529	10290	184.26	20231226	2.28	N	103590	1000	476 억	4223939	N	N	481	N	N
113	20241111	090706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28900	50	2	0.17	2517479500	87319	8.63	28700	29300	28300	37500	20200	28850	28830.75	8.86	-10689	30216	29532	28516	27832	26816	29875	28175	477	8650	1000	20770	50	1	47685390	13781	32.62	3.03	12	0.18	886.00	9525.00	30250	20240529	-4.46	10290	20231226	180.86	30250	-4.46	20240529	10310	180.31	20240219	30250	-4.46	20240529	10290	180.86	20231226	2.28	N	103590	1000	476 억	4223939	N	N	481	N	N
114	20241108	160704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28850	1100	2	3.96	28838265650	1003544	86.62	27750	29200	27500	36050	19450	27750	28737.00	8.69	76711	30183	28966	27783	26566	25383	28375	25975	477	8300	1000	19980	50	1	47685390	13757	32.56	3.03	12	2.10	886.00	9525.00	30250	20240529	-4.63	10290	20231226	180.37	30250	-4.63	20240529	10310	179.83	20240219	30250	-4.63	20240529	10290	180.37	20231226	2.33	N	103590	1000	476 억	4145415	N	N	481	N	N
115	20241108	150710	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28850	1100	2	3.96	27774112600	966639	83.43	27750	29200	27500	36050	19450	27750	28733.41	8.69	72945	30183	28966	27783	26566	25383	28375	25975	477	8300	1000	19980	50	1	47685390	13757	32.56	3.03	12	2.03	886.00	9525.00	30250	20240529	-4.63	10290	20231226	180.37	30250	-4.63	20240529	10310	179.83	20240219	30250	-4.63	20240529	10290	180.37	20231226	2.33	N	103590	1000	476 억	4145415	N	N	1036	N	N
116	20241108	140707	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28900	1150	2	4.14	24078867500	838304	72.36	27750	29200	27500	36050	19450	27750	28724.16	8.69	52651	30183	28966	27783	26566	25383	28375	25975	477	8300	1000	19980	50	1	47685390	13781	32.62	3.03	12	1.76	886.00	9525.00	30250	20240529	-4.46	10290	20231226	180.86	30250	-4.46	20240529	10310	180.31	20240219	30250	-4.46	20240529	10290	180.86	20231226	2.33	N	103590	1000	476 억	4145415	N	N	1036	N	N
117	20241108	130710	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28900	1150	2	4.14	22013739400	766703	66.18	27750	29200	27500	36050	19450	27750	28713.13	8.69	46845	30183	28966	27783	26566	25383	28375	25975	477	8300	1000	19980	50	1	47685390	13781	32.62	3.03	12	1.61	886.00	9525.00	30250	20240529	-4.46	10290	20231226	180.86	30250	-4.46	20240529	10310	180.31	20240219	30250	-4.46	20240529	10290	180.86	20231226	2.33	N	103590	1000	476 억	4145415	N	N	1036	N	N
118	20241108	120710	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28900	1150	2	4.14	19356358600	675104	58.27	27750	29200	27500	36050	19450	27750	28672.67	8.69	29714	30183	28966	27783	26566	25383	28375	25975	477	8300	1000	19980	50	1	47685390	13781	32.62	3.03	12	1.42	886.00	9525.00	30250	20240529	-4.46	10290	20231226	180.86	30250	-4.46	20240529	10310	180.31	20240219	30250	-4.46	20240529	10290	180.86	20231226	2.33	N	103590	1000	476 억	4145415	N	N	1036	N	N
119	20241108	110708	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28750	1000	2	3.60	16662296950	582299	50.26	27750	29200	27500	36050	19450	27750	28615.76	8.69	5214	30183	28966	27783	26566	25383	28375	25975	477	8300	1000	19980	50	1	47685390	13710	32.45	3.02	12	1.22	886.00	9525.00	30250	20240529	-4.96	10290	20231226	179.40	30250	-4.96	20240529	10310	178.86	20240219	30250	-4.96	20240529	10290	179.40	20231226	2.33	N	103590	1000	476 억	4145415	N	N	1036	N	N
120	20241108	100718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28750	1000	2	3.60	10946006000	384376	33.18	27750	29150	27500	36050	19450	27750	28478.73	8.69	-8867	30183	28966	27783	26566	25383	28375	25975	477	8300	1000	19980	50	1	47685390	13710	32.45	3.02	12	0.81	886.00	9525.00	30250	20240529	-4.96	10290	20231226	179.40	30250	-4.96	20240529	10310	178.86	20240219	30250	-4.96	20240529	10290	179.40	20231226	2.33	N	103590	1000	476 억	4145415	N	N	1036	N	N
121	20241108	090701	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27650	-100	5	-0.36	1160733000	41779	3.61	27750	28000	27500	36050	19450	27750	27783.27	8.69	-1504	30183	28966	27783	26566	25383	28375	25975	477	8300	1000	19980	50	1	47685390	13185	31.21	2.90	12	0.09	886.00	9525.00	30250	20240529	-8.60	10290	20231226	168.71	30250	-8.60	20240529	10310	168.19	20240219	30250	-8.60	20240529	10290	168.71	20231226	2.33	N	103590	1000	476 억	4145415	N	N	1036	N	N
122	20241107	160704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	-800	5	-2.80	31786055350	1150382	56.69	29000	29000	26600	37100	20000	28550	27630.70	9.00	-124948	30616	29582	28616	27582	26616	30100	28100	477	8550	1000	20550	50	1	47685390	13233	31.32	2.91	12	2.41	886.00	9525.00	30250	20240529	-8.26	10290	20231226	169.68	30250	-8.26	20240529	10310	169.16	20240219	30250	-8.26	20240529	10290	169.68	20231226	2.23	N	103590	1000	476 억	4293494	N	N	1036	N	N
123	20241107	150706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27600	-950	5	-3.33	30120710000	1090221	53.72	29000	29000	26600	37100	20000	28550	27628.03	9.00	-145295	30616	29582	28616	27582	26616	30100	28100	477	8550	1000	20550	50	1	47685390	13161	31.15	2.90	12	2.29	886.00	9525.00	30250	20240529	-8.76	10290	20231226	168.22	30250	-8.76	20240529	10310	167.70	20240219	30250	-8.76	20240529	10290	168.22	20231226	2.23	N	103590	1000	476 억	4293494	N	N	21595	N	N
124	20241107	140708	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	-650	5	-2.28	28190018550	1020416	50.28	29000	29000	26600	37100	20000	28550	27625.96	9.00	-157228	30616	29582	28616	27582	26616	30100	28100	477	8550	1000	20550	50	1	47685390	13304	31.49	2.93	12	2.14	886.00	9525.00	30250	20240529	-7.77	10290	20231226	171.14	30250	-7.77	20240529	10310	170.61	20240219	30250	-7.77	20240529	10290	171.14	20231226	2.23	N	103590	1000	476 억	4293494	N	N	21595	N	N
125	20241107	130709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27650	-900	5	-3.15	26592762450	962942	47.45	29000	29000	26600	37100	20000	28550	27616.11	9.00	-163601	30616	29582	28616	27582	26616	30100	28100	477	8550	1000	20550	50	1	47685390	13185	31.21	2.90	12	2.02	886.00	9525.00	30250	20240529	-8.60	10290	20231226	168.71	30250	-8.60	20240529	10310	168.19	20240219	30250	-8.60	20240529	10290	168.71	20231226	2.23	N	103590	1000	476 억	4293494	N	N	21595	N	N
126	20241107	120706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27650	-900	5	-3.15	24339170850	881414	43.43	29000	29000	26600	37100	20000	28550	27613.73	9.00	-173016	30616	29582	28616	27582	26616	30100	28100	477	8550	1000	20550	50	1	47685390	13185	31.21	2.90	12	1.85	886.00	9525.00	30250	20240529	-8.60	10290	20231226	168.71	30250	-8.60	20240529	10310	168.19	20240219	30250	-8.60	20240529	10290	168.71	20231226	2.23	N	103590	1000	476 억	4293494	N	N	21595	N	N
127	20241107	110704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27650	-900	5	-3.15	21848285900	791439	39.00	29000	29000	26600	37100	20000	28550	27605.71	9.00	-162963	30616	29582	28616	27582	26616	30100	28100	477	8550	1000	20550	50	1	47685390	13185	31.21	2.90	12	1.66	886.00	9525.00	30250	20240529	-8.60	10290	20231226	168.71	30250	-8.60	20240529	10310	168.19	20240219	30250	-8.60	20240529	10290	168.71	20231226	2.23	N	103590	1000	476 억	4293494	N	N	21595	N	N
128	20241107	100705	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27700	-850	5	-2.98	16825093150	610446	30.08	29000	29000	26600	37100	20000	28550	27561.89	9.00	-149697	30616	29582	28616	27582	26616	30100	28100	477	8550	1000	20550	50	1	47685390	13209	31.26	2.91	12	1.28	886.00	9525.00	30250	20240529	-8.43	10290	20231226	169.19	30250	-8.43	20240529	10310	168.67	20240219	30250	-8.43	20240529	10290	169.19	20231226	2.23	N	103590	1000	476 억	4293494	N	N	21595	N	N
129	20241107	090704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28050	-500	5	-1.75	2961165850	103999	5.12	29000	29000	28000	37100	20000	28550	28472.99	9.00	-41596	30616	29582	28616	27582	26616	30100	28100	477	8550	1000	20550	50	1	47685390	13376	31.66	2.94	12	0.22	886.00	9525.00	30250	20240529	-7.27	10290	20231226	172.59	30250	-7.27	20240529	10310	172.07	20240219	30250	-7.27	20240529	10290	172.59	20231226	2.23	N	103590	1000	476 억	4293494	N	N	21595	N	N
130	20241106	160709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28550	1050	2	3.82	57614127250	2016696	126.76	27850	29650	27650	35750	19250	27500	28568.60	8.55	224818	29400	28450	27650	26700	25900	28925	27175	477	8250	1000	19800	50	1	47685390	13614	32.22	3.00	12	4.23	886.00	9525.00	30250	20240529	-5.62	10290	20231226	177.45	30250	-5.62	20240529	10310	176.92	20240219	30250	-5.62	20240529	10290	177.45	20231226	2.26	N	103590	1000	476 억	4077182	N	N	21595	N	N
131	20241106	150731	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28300	800	2	2.91	55217081500	1932071	121.44	27850	29650	27650	35750	19250	27500	28579.24	8.55	186037	29400	28450	27650	26700	25900	28925	27175	477	8250	1000	19800	50	1	47685390	13495	31.94	2.97	12	4.05	886.00	9525.00	30250	20240529	-6.45	10290	20231226	175.02	30250	-6.45	20240529	10310	174.49	20240219	30250	-6.45	20240529	10290	175.02	20231226	2.26	N	103590	1000	476 억	4077182	N	N	1473	N	N
132	20241106	140723	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28200	700	2	2.55	51149785000	1789058	112.45	27850	29650	27650	35750	19250	27500	28590.37	8.55	188545	29400	28450	27650	26700	25900	28925	27175	477	8250	1000	19800	50	1	47685390	13447	31.83	2.96	12	3.75	886.00	9525.00	30250	20240529	-6.78	10290	20231226	174.05	30250	-6.78	20240529	10310	173.52	20240219	30250	-6.78	20240529	10290	174.05	20231226	2.26	N	103590	1000	476 억	4077182	N	N	1473	N	N
133	20241106	130733	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	350	2	1.27	47326138400	1652433	103.86	27850	29650	27650	35750	19250	27500	28640.30	8.55	186649	29400	28450	27650	26700	25900	28925	27175	477	8250	1000	19800	50	1	47685390	13280	31.43	2.92	12	3.47	886.00	9525.00	30250	20240529	-7.93	10290	20231226	170.65	30250	-7.93	20240529	10310	170.13	20240219	30250	-7.93	20240529	10290	170.65	20231226	2.26	N	103590	1000	476 억	4077182	N	N	1473	N	N
134	20241106	120707	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28600	1100	2	4.00	40851785450	1422742	89.42	27850	29650	27750	35750	19250	27500	28713.45	8.55	137213	29400	28450	27650	26700	25900	28925	27175	477	8250	1000	19800	50	1	47685390	13638	32.28	3.00	12	2.98	886.00	9525.00	30250	20240529	-5.45	10290	20231226	177.94	30250	-5.45	20240529	10310	177.40	20240219	30250	-5.45	20240529	10290	177.94	20231226	2.26	N	103590	1000	476 억	4077182	N	N	1473	N	N
135	20241106	110712	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29150	1650	2	6.00	25343577450	891553	56.04	27850	29300	27750	35750	19250	27500	28426.36	8.55	93578	29400	28450	27650	26700	25900	28925	27175	477	8250	1000	19800	50	1	47685390	13900	32.90	3.06	12	1.87	886.00	9525.00	30250	20240529	-3.64	10290	20231226	183.28	30250	-3.64	20240529	10310	182.74	20240219	30250	-3.64	20240529	10290	183.28	20231226	2.26	N	103590	1000	476 억	4077182	N	N	1473	N	N
136	20241106	100716	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28150	650	2	2.36	11927395800	424337	26.67	27850	28600	27750	35750	19250	27500	28108.36	8.55	-11915	29400	28450	27650	26700	25900	28925	27175	477	8250	1000	19800	50	1	47685390	13423	31.77	2.96	12	0.89	886.00	9525.00	30250	20240529	-6.94	10290	20231226	173.57	30250	-6.94	20240529	10310	173.04	20240219	30250	-6.94	20240529	10290	173.57	20231226	2.26	N	103590	1000	476 억	4077182	N	N	1473	N	N
137	20241106	090711	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28050	550	2	2.00	2270926800	81198	5.10	27850	28150	27750	35750	19250	27500	27967.97	8.55	-3426	29400	28450	27650	26700	25900	28925	27175	477	8250	1000	19800	50	1	47685390	13376	31.66	2.94	12	0.17	886.00	9525.00	30250	20240529	-7.27	10290	20231226	172.59	30250	-7.27	20240529	10310	172.07	20240219	30250	-7.27	20240529	10290	172.59	20231226	2.26	N	103590	1000	476 억	4077182	N	N	1473	N	N
138	20241105	160651	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27500	550	2	2.04	43743648150	1581711	130.50	27300	28600	26850	35000	18900	26950	27656.75	8.50	24498	28450	27700	26250	25500	24050	28075	25875	477	8050	1000	19400	50	1	47685390	13113	31.04	2.89	12	3.32	886.00	9525.00	30250	20240529	-9.09	10290	20231226	167.25	30250	-9.09	20240529	10310	166.73	20240219	30250	-9.09	20240529	10290	167.25	20231226	2.27	N	103590	1000	476 억	4054771	N	N	1473	N	N
139	20241105	150704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27650	700	2	2.60	42342197750	1530829	126.30	27300	28600	26850	35000	18900	26950	27660.26	8.50	13097	28450	27700	26250	25500	24050	28075	25875	477	8050	1000	19400	50	1	47685390	13185	31.21	2.90	12	3.21	886.00	9525.00	30250	20240529	-8.60	10290	20231226	168.71	30250	-8.60	20240529	10310	168.19	20240219	30250	-8.60	20240529	10290	168.71	20231226	2.27	N	103590	1000	476 억	4054771	N	N	21710	N	N
140	20241105	140701	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	500	2	1.86	39982277050	1445252	119.24	27300	28600	26850	35000	18900	26950	27665.22	8.50	-790	28450	27700	26250	25500	24050	28075	25875	477	8050	1000	19400	50	1	47685390	13090	30.98	2.88	12	3.03	886.00	9525.00	30250	20240529	-9.26	10290	20231226	166.76	30250	-9.26	20240529	10310	166.25	20240219	30250	-9.26	20240529	10290	166.76	20231226	2.27	N	103590	1000	476 억	4054771	N	N	21710	N	N
141	20241105	130704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	600	2	2.23	38378558450	1386833	114.42	27300	28600	26850	35000	18900	26950	27674.21	8.50	-9494	28450	27700	26250	25500	24050	28075	25875	477	8050	1000	19400	50	1	47685390	13137	31.09	2.89	12	2.91	886.00	9525.00	30250	20240529	-8.93	10290	20231226	167.74	30250	-8.93	20240529	10310	167.22	20240219	30250	-8.93	20240529	10290	167.74	20231226	2.27	N	103590	1000	476 억	4054771	N	N	21710	N	N
142	20241105	120659	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	500	2	1.86	36315695300	1311762	108.23	27300	28600	26850	35000	18900	26950	27685.41	8.50	-9827	28450	27700	26250	25500	24050	28075	25875	477	8050	1000	19400	50	1	47685390	13090	30.98	2.88	12	2.75	886.00	9525.00	30250	20240529	-9.26	10290	20231226	166.76	30250	-9.26	20240529	10310	166.25	20240219	30250	-9.26	20240529	10290	166.76	20231226	2.27	N	103590	1000	476 억	4054771	N	N	21710	N	N
143	20241105	110650	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27350	400	2	1.48	34524216250	1246121	102.81	27300	28600	26850	35000	18900	26950	27706.15	8.50	-17591	28450	27700	26250	25500	24050	28075	25875	477	8050	1000	19400	50	1	47685390	13042	30.87	2.87	12	2.61	886.00	9525.00	30250	20240529	-9.59	10290	20231226	165.79	30250	-9.59	20240529	10310	165.28	20240219	30250	-9.59	20240529	10290	165.79	20231226	2.27	N	103590	1000	476 억	4054771	N	N	21710	N	N
144	20241105	100658	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26900	-50	5	-0.19	31459518700	1133177	93.49	27300	28600	26850	35000	18900	26950	27763.17	8.50	-15042	28450	27700	26250	25500	24050	28075	25875	477	8050	1000	19400	50	1	47685390	12827	30.36	2.82	12	2.38	886.00	9525.00	30250	20240529	-11.07	10290	20231226	161.42	30250	-11.07	20240529	10310	160.91	20240219	30250	-11.07	20240529	10290	161.42	20231226	2.27	N	103590	1000	476 억	4054771	N	N	21710	N	N
145	20241105	090655	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	850	2	3.15	10262332950	368588	30.41	27300	28300	27200	35000	18900	26950	27845.48	8.50	-21277	28450	27700	26250	25500	24050	28075	25875	477	8050	1000	19400	50	1	47685390	13257	31.38	2.92	12	0.77	886.00	9525.00	30250	20240529	-8.10	10290	20231226	170.17	30250	-8.10	20240529	10310	169.64	20240219	30250	-8.10	20240529	10290	170.17	20231226	2.27	N	103590	1000	476 억	4054771	N	N	21710	N	N
146	20241104	160652	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26950	1800	2	7.16	31673891500	1205637	169.59	25450	27000	24800	32650	17650	25150	26269.18	7.98	244387	26850	26000	25000	24150	23150	26425	24575	477	7500	1000	18100	50	1	47685390	12851	30.42	2.83	12	2.53	886.00	9525.00	30250	20240529	-10.91	10290	20231226	161.90	30250	-10.91	20240529	10310	161.40	20240219	30250	-10.91	20240529	10290	161.90	20231226	2.34	N	103590	1000	476 억	3803969	N	N	21710	N	N
147	20241104	150703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26900	1750	2	6.96	30011683200	1143890	160.90	25450	27000	24800	32650	17650	25150	26236.73	7.98	234317	26850	26000	25000	24150	23150	26425	24575	477	7500	1000	18100	50	1	47685390	12827	30.36	2.82	12	2.40	886.00	9525.00	30250	20240529	-11.07	10290	20231226	161.42	30250	-11.07	20240529	10310	160.91	20240219	30250	-11.07	20240529	10290	161.42	20231226	2.34	N	103590	1000	476 억	3803969	N	N	14783	N	N
148	20241104	140653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26750	1600	2	6.36	23276576200	893459	125.68	25450	26900	24800	32650	17650	25150	26052.44	7.98	153105	26850	26000	25000	24150	23150	26425	24575	477	7500	1000	18100	50	1	47685390	12756	30.19	2.81	12	1.87	886.00	9525.00	30250	20240529	-11.57	10290	20231226	159.96	30250	-11.57	20240529	10310	159.46	20240219	30250	-11.57	20240529	10290	159.96	20231226	2.34	N	103590	1000	476 억	3803969	N	N	14783	N	N
149	20241104	130644	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26000	850	2	3.38	15902511650	615842	86.63	25450	26450	24800	32650	17650	25150	25822.64	7.98	49802	26850	26000	25000	24150	23150	26425	24575	477	7500	1000	18100	50	1	47685390	12398	29.35	2.73	12	1.29	886.00	9525.00	30250	20240529	-14.05	10290	20231226	152.67	30250	-14.05	20240529	10310	152.18	20240219	30250	-14.05	20240529	10290	152.67	20231226	2.34	N	103590	1000	476 억	3803969	N	N	14783	N	N
150	20241104	120642	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26050	900	2	3.58	13955223600	541202	76.13	25450	26450	24800	32650	17650	25150	25785.88	7.98	35101	26850	26000	25000	24150	23150	26425	24575	477	7500	1000	18100	50	1	47685390	12422	29.40	2.73	12	1.13	886.00	9525.00	30250	20240529	-13.88	10290	20231226	153.16	30250	-13.88	20240529	10310	152.67	20240219	30250	-13.88	20240529	10290	153.16	20231226	2.34	N	103590	1000	476 억	3803969	N	N	14783	N	N
151	20241104	110638	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25900	750	2	2.98	12381223100	480581	67.60	25450	26450	24800	32650	17650	25150	25763.32	7.98	41403	26850	26000	25000	24150	23150	26425	24575	477	7500	1000	18100	50	1	47685390	12351	29.23	2.72	12	1.01	886.00	9525.00	30250	20240529	-14.38	10290	20231226	151.70	30250	-14.38	20240529	10310	151.21	20240219	30250	-14.38	20240529	10290	151.70	20231226	2.34	N	103590	1000	476 억	3803969	N	N	14783	N	N
152	20241104	100631	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25700	550	2	2.19	4687518400	185622	26.11	25450	25750	24800	32650	17650	25150	25253.16	7.98	-25381	26850	26000	25000	24150	23150	26425	24575	477	7500	1000	18100	50	1	47685390	12255	29.01	2.70	12	0.39	886.00	9525.00	30250	20240529	-15.04	10290	20231226	149.76	30250	-15.04	20240529	10310	149.27	20240219	30250	-15.04	20240529	10290	149.76	20231226	2.34	N	103590	1000	476 억	3803969	N	N	14783	N	N
153	20241104	090640	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	100	2	0.40	768102650	30353	4.27	25450	25450	25150	32650	17650	25150	25306.84	7.98	-15037	26850	26000	25000	24150	23150	26425	24575	477	7500	1000	18100	50	1	47685390	12041	28.50	2.65	12	0.06	886.00	9525.00	30250	20240529	-16.53	10290	20231226	145.38	30250	-16.53	20240529	10310	144.91	20240219	30250	-16.53	20240529	10290	145.38	20231226	2.34	N	103590	1000	476 억	3803969	N	N	14783	N	N
154	20241101	160618	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25150	200	2	0.80	17713371600	704025	166.13	24550	25850	24000	32400	17500	24950	25160.22	7.89	49443	25783	25366	24583	24166	23383	25575	24375	477	7450	1000	17960	50	1	47685390	11993	28.39	2.64	12	1.48	886.00	9525.00	30250	20240529	-16.86	10290	20231226	144.41	30250	-16.86	20240529	10310	143.94	20240219	30250	-16.86	20240529	10290	144.41	20231226	2.32	N	103590	1000	476 억	3761351	N	N	14783	N	N
155	20241101	150632	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	250	2	1.00	16884375550	671102	158.36	24550	25850	24000	32400	17500	24950	25159.25	7.89	43669	25783	25366	24583	24166	23383	25575	24375	477	7450	1000	17960	50	1	47685390	12017	28.44	2.65	12	1.41	886.00	9525.00	30250	20240529	-16.69	10290	20231226	144.90	30250	-16.69	20240529	10310	144.42	20240219	30250	-16.69	20240529	10290	144.90	20231226	2.32	N	103590	1000	476 억	3761351	N	N	12119	N	N
156	20241101	140614	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25450	500	2	2.00	14878800750	592068	139.71	24550	25850	24000	32400	17500	24950	25130.29	7.89	31116	25783	25366	24583	24166	23383	25575	24375	477	7450	1000	17960	50	1	47685390	12136	28.72	2.67	12	1.24	886.00	9525.00	30250	20240529	-15.87	10290	20231226	147.33	30250	-15.87	20240529	10310	146.85	20240219	30250	-15.87	20240529	10290	147.33	20231226	2.32	N	103590	1000	476 억	3761351	N	N	12119	N	N
157	20241101	130729	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25500	550	2	2.20	13565462800	540618	127.57	24550	25850	24000	32400	17500	24950	25092.57	7.89	18954	25783	25366	24583	24166	23383	25575	24375	477	7450	1000	17960	50	1	47685390	12160	28.78	2.68	12	1.13	886.00	9525.00	30250	20240529	-15.70	10290	20231226	147.81	30250	-15.70	20240529	10310	147.33	20240219	30250	-15.70	20240529	10290	147.81	20231226	2.32	N	103590	1000	476 억	3761351	N	N	12119	N	N
158	20241101	120729	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25550	600	2	2.40	11526960400	461070	108.80	24550	25850	24000	32400	17500	24950	25000.48	7.89	-6750	25783	25366	24583	24166	23383	25575	24375	477	7450	1000	17960	50	1	47685390	12184	28.84	2.68	12	0.97	886.00	9525.00	30250	20240529	-15.54	10290	20231226	148.30	30250	-15.54	20240529	10310	147.82	20240219	30250	-15.54	20240529	10290	148.30	20231226	2.32	N	103590	1000	476 억	3761351	N	N	12119	N	N
159	20241101	110727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25100	150	2	0.60	6509291750	264666	62.45	24550	25450	24000	32400	17500	24950	24594.06	7.89	-49185	25783	25366	24583	24166	23383	25575	24375	477	7450	1000	17960	50	1	47685390	11969	28.33	2.64	12	0.56	886.00	9525.00	30250	20240529	-17.02	10290	20231226	143.93	30250	-17.02	20240529	10310	143.45	20240219	30250	-17.02	20240529	10290	143.93	20231226	2.32	N	103590	1000	476 억	3761351	N	N	12119	N	N
160	20241101	100729	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24300	-650	5	-2.61	3270311350	134846	31.82	24550	24600	24000	32400	17500	24950	24251.03	7.89	-72692	25783	25366	24583	24166	23383	25575	24375	477	7450	1000	17960	50	1	47685390	11588	27.43	2.55	12	0.28	886.00	9525.00	30250	20240529	-19.67	10290	20231226	136.15	30250	-19.67	20240529	10310	135.69	20240219	30250	-19.67	20240529	10290	136.15	20231226	2.32	N	103590	1000	476 억	3761351	N	N	12119	N	N
161	20241101	090726	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24450	-500	5	-2.00	584637050	23922	5.64	24550	24600	24250	32400	17500	24950	24434.46	7.89	-9651	25783	25366	24583	24166	23383	25575	24375	477	7450	1000	17960	50	1	47685390	11659	27.60	2.57	12	0.05	886.00	9525.00	30250	20240529	-19.17	10290	20231226	137.61	30250	-19.17	20240529	10310	137.15	20240219	30250	-19.17	20240529	10290	137.61	20231226	2.32	N	103590	1000	476 억	3761351	N	N	12119	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History