KissMeData/353200/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	161315	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14310	-700	5	-4.66	5243020460	362788	163.52	14950	15010	14300	19510	10510	15010	14452.29	10.17	-14838	15363	15186	15063	14886	14763	15125	14825	247	4500	500	11100	10	1	49416925	7072	29.03	0.85	12	0.73	493.00	16857.00	29950	20240105	-52.22	14300	20241129	0.07	29950	-52.22	20240105	14300	0.07	20241129	29950	-52.22	20240105	14300	0.07	20241129	2.54	N	353200	500	247 억	5026869	N	N	946	N	N
3	20241129	151332	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14410	-600	5	-4.00	4624121200	319576	144.05	14950	15010	14320	19510	10510	15010	14469.55	10.17	-15140	15363	15186	15063	14886	14763	15125	14825	247	4500	500	11100	10	1	49416925	7121	29.23	0.85	12	0.65	493.00	16857.00	29950	20240105	-51.89	14320	20241129	0.63	29950	-51.89	20240105	14320	0.63	20241129	29950	-51.89	20240105	14320	0.63	20241129	2.54	N	353200	500	247 억	5026869	N	N	125	N	N
4	20241129	141335	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14410	-600	5	-4.00	3697234950	255016	114.95	14950	15010	14350	19510	10510	15010	14498.05	10.17	-21833	15363	15186	15063	14886	14763	15125	14825	247	4500	500	11100	10	1	49416925	7121	29.23	0.85	12	0.52	493.00	16857.00	29950	20240105	-51.89	14320	20241115	0.63	29950	-51.89	20240105	14320	0.63	20241115	29950	-51.89	20240105	14320	0.63	20241115	2.54	N	353200	500	247 억	5026869	N	N	125	N	N
5	20241129	131329	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14420	-590	5	-3.93	3336345220	229993	103.67	14950	15010	14350	19510	10510	15010	14506.29	10.17	-22647	15363	15186	15063	14886	14763	15125	14825	247	4500	500	11100	10	1	49416925	7126	29.25	0.86	12	0.47	493.00	16857.00	29950	20240105	-51.85	14320	20241115	0.70	29950	-51.85	20240105	14320	0.70	20241115	29950	-51.85	20240105	14320	0.70	20241115	2.54	N	353200	500	247 억	5026869	N	N	125	N	N
6	20241129	121332	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14400	-610	5	-4.06	2866688090	197441	88.99	14950	15010	14350	19510	10510	15010	14519.21	10.17	-21477	15363	15186	15063	14886	14763	15125	14825	247	4500	500	11100	10	1	49416925	7116	29.21	0.85	12	0.40	493.00	16857.00	29950	20240105	-51.92	14320	20241115	0.56	29950	-51.92	20240105	14320	0.56	20241115	29950	-51.92	20240105	14320	0.56	20241115	2.54	N	353200	500	247 억	5026869	N	N	125	N	N
7	20241129	111334	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14390	-620	5	-4.13	2328077510	159939	72.09	14950	15010	14360	19510	10510	15010	14556.03	10.17	-20415	15363	15186	15063	14886	14763	15125	14825	247	4500	500	11100	10	1	49416925	7111	29.19	0.85	12	0.32	493.00	16857.00	29950	20240105	-51.95	14320	20241115	0.49	29950	-51.95	20240105	14320	0.49	20241115	29950	-51.95	20240105	14320	0.49	20241115	2.54	N	353200	500	247 억	5026869	N	N	125	N	N
8	20241129	101326	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14430	-580	5	-3.86	1737335640	119000	53.64	14950	15010	14360	19510	10510	15010	14599.46	10.17	-14701	15363	15186	15063	14886	14763	15125	14825	247	4500	500	11100	10	1	49416925	7131	29.27	0.86	12	0.24	493.00	16857.00	29950	20240105	-51.82	14320	20241115	0.77	29950	-51.82	20240105	14320	0.77	20241115	29950	-51.82	20240105	14320	0.77	20241115	2.54	N	353200	500	247 억	5026869	N	N	125	N	N
9	20241129	091331	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14790	-220	5	-1.47	283157930	19054	8.59	14950	15010	14790	19510	10510	15010	14860.81	10.17	-7985	15363	15186	15063	14886	14763	15125	14825	247	4500	500	11100	10	1	49416925	7309	30.00	0.88	12	0.04	493.00	16857.00	29950	20240105	-50.62	14320	20241115	3.28	29950	-50.62	20240105	14320	3.28	20241115	29950	-50.62	20240105	14320	3.28	20241115	2.54	N	353200	500	247 억	5026869	N	N	125	N	N
10	20241128	161312	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15010	-250	5	-1.64	3316354250	220557	67.23	15190	15240	14940	19830	10690	15260	15036.27	10.23	-39679	16193	15726	15433	14966	14673	15580	14820	247	4570	500	11290	10	1	49416925	7417	30.45	0.89	12	0.45	493.00	16857.00	29950	20240105	-49.88	14320	20241115	4.82	29950	-49.88	20240105	14320	4.82	20241115	29950	-49.88	20240105	14320	4.82	20241115	2.54	N	353200	500	247 억	5056407	N	N	125	N	N
11	20241128	151337	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15010	-250	5	-1.64	3166074470	210534	64.17	15190	15240	14940	19830	10690	15260	15038.30	10.23	-42032	16193	15726	15433	14966	14673	15580	14820	247	4570	500	11290	10	1	49416925	7417	30.45	0.89	12	0.43	493.00	16857.00	29950	20240105	-49.88	14320	20241115	4.82	29950	-49.88	20240105	14320	4.82	20241115	29950	-49.88	20240105	14320	4.82	20241115	2.54	N	353200	500	247 억	5056407	N	N	686	N	N
12	20241128	141335	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14960	-300	5	-1.97	2759988380	183492	55.93	15190	15240	14940	19830	10690	15260	15041.46	10.23	-48987	16193	15726	15433	14966	14673	15580	14820	247	4570	500	11290	10	1	49416925	7393	30.34	0.89	12	0.37	493.00	16857.00	29950	20240105	-50.05	14320	20241115	4.47	29950	-50.05	20240105	14320	4.47	20241115	29950	-50.05	20240105	14320	4.47	20241115	2.54	N	353200	500	247 억	5056407	N	N	686	N	N
13	20241128	131333	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14950	-310	5	-2.03	2554812690	169775	51.75	15190	15240	14940	19830	10690	15260	15048.23	10.23	-48191	16193	15726	15433	14966	14673	15580	14820	247	4570	500	11290	10	1	49416925	7388	30.32	0.89	12	0.34	493.00	16857.00	29950	20240105	-50.08	14320	20241115	4.40	29950	-50.08	20240105	14320	4.40	20241115	29950	-50.08	20240105	14320	4.40	20241115	2.54	N	353200	500	247 억	5056407	N	N	686	N	N
14	20241128	121332	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14960	-300	5	-1.97	2253795780	149656	45.62	15190	15240	14940	19830	10690	15260	15059.84	10.23	-46505	16193	15726	15433	14966	14673	15580	14820	247	4570	500	11290	10	1	49416925	7393	30.34	0.89	12	0.30	493.00	16857.00	29950	20240105	-50.05	14320	20241115	4.47	29950	-50.05	20240105	14320	4.47	20241115	29950	-50.05	20240105	14320	4.47	20241115	2.54	N	353200	500	247 억	5056407	N	N	686	N	N
15	20241128	111335	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14990	-270	5	-1.77	1834996390	121665	37.08	15190	15240	14950	19830	10690	15260	15082.37	10.23	-37476	16193	15726	15433	14966	14673	15580	14820	247	4570	500	11290	10	1	49416925	7408	30.41	0.89	12	0.25	493.00	16857.00	29950	20240105	-49.95	14320	20241115	4.68	29950	-49.95	20240105	14320	4.68	20241115	29950	-49.95	20240105	14320	4.68	20241115	2.54	N	353200	500	247 억	5056407	N	N	686	N	N
16	20241128	101332	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15140	-120	5	-0.79	709646850	46869	14.29	15190	15240	15060	19830	10690	15260	15141.07	10.23	-12339	16193	15726	15433	14966	14673	15580	14820	247	4570	500	11290	10	1	49416925	7482	30.71	0.90	12	0.09	493.00	16857.00	29950	20240105	-49.45	14320	20241115	5.73	29950	-49.45	20240105	14320	5.73	20241115	29950	-49.45	20240105	14320	5.73	20241115	2.54	N	353200	500	247 억	5056407	N	N	686	N	N
17	20241128	091331	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15100	-160	5	-1.05	173407580	11450	3.49	15190	15230	15060	19830	10690	15260	15144.77	10.23	-3642	16193	15726	15433	14966	14673	15580	14820	247	4570	500	11290	10	1	49416925	7462	30.63	0.90	12	0.02	493.00	16857.00	29950	20240105	-49.58	14320	20241115	5.45	29950	-49.58	20240105	14320	5.45	20241115	29950	-49.58	20240105	14320	5.45	20241115	2.54	N	353200	500	247 억	5056407	N	N	686	N	N
18	20241127	161257	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15260	-670	5	-4.21	5023470630	326792	216.83	15900	15900	15140	20700	11160	15930	15372.19	10.48	-120532	16196	16062	15836	15702	15476	16130	15770	247	4770	500	11780	10	1	49416925	7541	30.95	0.91	12	0.66	493.00	16857.00	29950	20240105	-49.05	14320	20241115	6.56	29950	-49.05	20240105	14320	6.56	20241115	29950	-49.05	20240105	14320	6.56	20241115	2.56	N	353200	500	247 억	5177083	N	N	686	N	N
19	20241127	151324	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15170	-760	5	-4.77	4801887060	312246	207.18	15900	15900	15140	20700	11160	15930	15378.54	10.48	-116131	16196	16062	15836	15702	15476	16130	15770	247	4770	500	11780	10	1	49416925	7497	30.77	0.90	12	0.63	493.00	16857.00	29950	20240105	-49.35	14320	20241115	5.94	29950	-49.35	20240105	14320	5.94	20241115	29950	-49.35	20240105	14320	5.94	20241115	2.56	N	353200	500	247 억	5177083	N	N	5	N	N
20	20241127	141317	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15230	-700	5	-4.39	3772214380	244486	162.22	15900	15900	15220	20700	11160	15930	15429.16	10.48	-97645	16196	16062	15836	15702	15476	16130	15770	247	4770	500	11780	10	1	49416925	7526	30.89	0.90	12	0.49	493.00	16857.00	29950	20240105	-49.15	14320	20241115	6.35	29950	-49.15	20240105	14320	6.35	20241115	29950	-49.15	20240105	14320	6.35	20241115	2.56	N	353200	500	247 억	5177083	N	N	5	N	N
21	20241127	131314	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15350	-580	5	-3.64	3002204700	194154	128.83	15900	15900	15340	20700	11160	15930	15463.01	10.48	-78406	16196	16062	15836	15702	15476	16130	15770	247	4770	500	11780	10	1	49416925	7585	31.14	0.91	12	0.39	493.00	16857.00	29950	20240105	-48.75	14320	20241115	7.19	29950	-48.75	20240105	14320	7.19	20241115	29950	-48.75	20240105	14320	7.19	20241115	2.56	N	353200	500	247 억	5177083	N	N	5	N	N
22	20241127	121327	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15380	-550	5	-3.45	2526607070	163190	108.28	15900	15900	15370	20700	11160	15930	15482.61	10.48	-73053	16196	16062	15836	15702	15476	16130	15770	247	4770	500	11780	10	1	49416925	7600	31.20	0.91	12	0.33	493.00	16857.00	29950	20240105	-48.65	14320	20241115	7.40	29950	-48.65	20240105	14320	7.40	20241115	29950	-48.65	20240105	14320	7.40	20241115	2.56	N	353200	500	247 억	5177083	N	N	5	N	N
23	20241127	111321	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15480	-450	5	-2.82	1926004760	124267	82.45	15900	15900	15420	20700	11160	15930	15498.92	10.48	-55213	16196	16062	15836	15702	15476	16130	15770	247	4770	500	11780	10	1	49416925	7650	31.40	0.92	12	0.25	493.00	16857.00	29950	20240105	-48.31	14320	20241115	8.10	29950	-48.31	20240105	14320	8.10	20241115	29950	-48.31	20240105	14320	8.10	20241115	2.56	N	353200	500	247 억	5177083	N	N	5	N	N
24	20241127	101322	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15420	-510	5	-3.20	1605832260	103586	68.73	15900	15900	15420	20700	11160	15930	15502.41	10.48	-49140	16196	16062	15836	15702	15476	16130	15770	247	4770	500	11780	10	1	49416925	7620	31.28	0.91	12	0.21	493.00	16857.00	29950	20240105	-48.51	14320	20241115	7.68	29950	-48.51	20240105	14320	7.68	20241115	29950	-48.51	20240105	14320	7.68	20241115	2.56	N	353200	500	247 억	5177083	N	N	5	N	N
25	20241127	091320	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15560	-370	5	-2.32	345676970	22089	14.66	15900	15900	15550	20700	11160	15930	15649.28	10.48	-12594	16196	16062	15836	15702	15476	16130	15770	247	4770	500	11780	10	1	49416925	7689	31.56	0.92	12	0.04	493.00	16857.00	29950	20240105	-48.05	14320	20241115	8.66	29950	-48.05	20240105	14320	8.66	20241115	29950	-48.05	20240105	14320	8.66	20241115	2.56	N	353200	500	247 억	5177083	N	N	5	N	N
26	20241126	161259	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15930	80	2	0.50	2384363290	150259	65.18	15700	15970	15610	20600	11100	15850	15868.15	10.41	42403	16143	15996	15723	15576	15303	16070	15650	247	4750	500	11720	10	1	49416925	7872	32.31	0.95	12	0.30	493.00	16857.00	29950	20240105	-46.81	14320	20241115	11.24	29950	-46.81	20240105	14320	11.24	20241115	29950	-46.81	20240105	14320	11.24	20241115	2.55	N	353200	500	247 억	5142585	N	N	5	N	N
27	20241126	151313	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15910	60	2	0.38	2309691520	145567	63.15	15700	15970	15610	20600	11100	15850	15866.86	10.41	42761	16143	15996	15723	15576	15303	16070	15650	247	4750	500	11720	10	1	49416925	7862	32.27	0.94	12	0.29	493.00	16857.00	29950	20240105	-46.88	14320	20241115	11.10	29950	-46.88	20240105	14320	11.10	20241115	29950	-46.88	20240105	14320	11.10	20241115	2.55	N	353200	500	247 억	5142585	N	N	813	N	N
28	20241126	141316	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15900	50	2	0.32	2013653180	126954	55.07	15700	15970	15610	20600	11100	15850	15861.28	10.41	34375	16143	15996	15723	15576	15303	16070	15650	247	4750	500	11720	10	1	49416925	7857	32.25	0.94	12	0.26	493.00	16857.00	29950	20240105	-46.91	14320	20241115	11.03	29950	-46.91	20240105	14320	11.03	20241115	29950	-46.91	20240105	14320	11.03	20241115	2.55	N	353200	500	247 억	5142585	N	N	813	N	N
29	20241126	131309	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15870	20	2	0.13	1741579590	109819	47.64	15700	15970	15610	20600	11100	15850	15858.64	10.41	24309	16143	15996	15723	15576	15303	16070	15650	247	4750	500	11720	10	1	49416925	7842	32.19	0.94	12	0.22	493.00	16857.00	29950	20240105	-47.01	14320	20241115	10.82	29950	-47.01	20240105	14320	10.82	20241115	29950	-47.01	20240105	14320	10.82	20241115	2.55	N	353200	500	247 억	5142585	N	N	813	N	N
30	20241126	121317	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15880	30	2	0.19	1558387800	98290	42.64	15700	15970	15610	20600	11100	15850	15855.00	10.41	18426	16143	15996	15723	15576	15303	16070	15650	247	4750	500	11720	10	1	49416925	7847	32.21	0.94	12	0.20	493.00	16857.00	29950	20240105	-46.98	14320	20241115	10.89	29950	-46.98	20240105	14320	10.89	20241115	29950	-46.98	20240105	14320	10.89	20241115	2.55	N	353200	500	247 억	5142585	N	N	813	N	N
31	20241126	111320	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15910	60	2	0.38	1351285480	85260	36.98	15700	15970	15610	20600	11100	15850	15849.00	10.41	16741	16143	15996	15723	15576	15303	16070	15650	247	4750	500	11720	10	1	49416925	7862	32.27	0.94	12	0.17	493.00	16857.00	29950	20240105	-46.88	14320	20241115	11.10	29950	-46.88	20240105	14320	11.10	20241115	29950	-46.88	20240105	14320	11.10	20241115	2.55	N	353200	500	247 억	5142585	N	N	813	N	N
32	20241126	101332	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15860	10	2	0.06	1009308380	63721	27.64	15700	15970	15610	20600	11100	15850	15839.49	10.41	11943	16143	15996	15723	15576	15303	16070	15650	247	4750	500	11720	10	1	49416925	7838	32.17	0.94	12	0.13	493.00	16857.00	29950	20240105	-47.05	14320	20241115	10.75	29950	-47.05	20240105	14320	10.75	20241115	29950	-47.05	20240105	14320	10.75	20241115	2.55	N	353200	500	247 억	5142585	N	N	813	N	N
33	20241126	091318	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15870	20	2	0.13	251147850	15953	6.92	15700	15890	15610	20600	11100	15850	15742.99	10.41	4803	16143	15996	15723	15576	15303	16070	15650	247	4750	500	11720	10	1	49416925	7842	32.19	0.94	12	0.03	493.00	16857.00	29950	20240105	-47.01	14320	20241115	10.82	29950	-47.01	20240105	14320	10.82	20241115	29950	-47.01	20240105	14320	10.82	20241115	2.55	N	353200	500	247 억	5142585	N	N	813	N	N
34	20241125	161243	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15850	530	2	3.46	3584351280	228543	117.37	15450	15870	15450	19910	10730	15320	15683.37	10.22	81844	15726	15522	15416	15212	15106	15470	15160	247	4590	500	11330	10	1	49416925	7833	32.15	0.94	12	0.46	493.00	16857.00	29950	20240105	-47.08	14320	20241115	10.68	29950	-47.08	20240105	14320	10.68	20241115	29950	-47.08	20240105	14320	10.68	20241115	2.57	N	353200	500	247 억	5052351	N	N	813	N	N
35	20241125	151310	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15820	500	2	3.26	3322136670	211993	108.87	15450	15870	15450	19910	10730	15320	15670.97	10.22	79348	15726	15522	15416	15212	15106	15470	15160	247	4590	500	11330	10	1	49416925	7818	32.09	0.94	12	0.43	493.00	16857.00	29950	20240105	-47.18	14320	20241115	10.47	29950	-47.18	20240105	14320	10.47	20241115	29950	-47.18	20240105	14320	10.47	20241115	2.57	N	353200	500	247 억	5052351	N	N	767	N	N
36	20241125	141306	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15650	330	2	2.15	2676322510	171035	87.84	15450	15780	15450	19910	10730	15320	15647.81	10.22	61228	15726	15522	15416	15212	15106	15470	15160	247	4590	500	11330	10	1	49416925	7734	31.74	0.93	12	0.35	493.00	16857.00	29950	20240105	-47.75	14320	20241115	9.29	29950	-47.75	20240105	14320	9.29	20241115	29950	-47.75	20240105	14320	9.29	20241115	2.57	N	353200	500	247 억	5052351	N	N	767	N	N
37	20241125	131255	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15680	360	2	2.35	2380914340	152169	78.15	15450	15780	15450	19910	10730	15320	15646.51	10.22	54838	15726	15522	15416	15212	15106	15470	15160	247	4590	500	11330	10	1	49416925	7749	31.81	0.93	12	0.31	493.00	16857.00	29950	20240105	-47.65	14320	20241115	9.50	29950	-47.65	20240105	14320	9.50	20241115	29950	-47.65	20240105	14320	9.50	20241115	2.57	N	353200	500	247 억	5052351	N	N	767	N	N
38	20241125	121312	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15700	380	2	2.48	1978224080	126550	64.99	15450	15740	15450	19910	10730	15320	15631.96	10.22	46321	15726	15522	15416	15212	15106	15470	15160	247	4590	500	11330	10	1	49416925	7758	31.85	0.93	12	0.26	493.00	16857.00	29950	20240105	-47.58	14320	20241115	9.64	29950	-47.58	20240105	14320	9.64	20241115	29950	-47.58	20240105	14320	9.64	20241115	2.57	N	353200	500	247 억	5052351	N	N	767	N	N
39	20241125	111305	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15620	300	2	1.96	1498662700	95956	49.28	15450	15730	15450	19910	10730	15320	15618.23	10.22	32587	15726	15522	15416	15212	15106	15470	15160	247	4590	500	11330	10	1	49416925	7719	31.68	0.93	12	0.19	493.00	16857.00	29950	20240105	-47.85	14320	20241115	9.08	29950	-47.85	20240105	14320	9.08	20241115	29950	-47.85	20240105	14320	9.08	20241115	2.57	N	353200	500	247 억	5052351	N	N	767	N	N
40	20241125	101249	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15670	350	2	2.28	1122717310	71905	36.93	15450	15730	15450	19910	10730	15320	15613.90	10.22	24305	15726	15522	15416	15212	15106	15470	15160	247	4590	500	11330	10	1	49416925	7744	31.78	0.93	12	0.15	493.00	16857.00	29950	20240105	-47.68	14320	20241115	9.43	29950	-47.68	20240105	14320	9.43	20241115	29950	-47.68	20240105	14320	9.43	20241115	2.57	N	353200	500	247 억	5052351	N	N	767	N	N
41	20241125	091250	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15650	330	2	2.15	549727500	35142	18.05	15450	15730	15450	19910	10730	15320	15643.03	10.22	24630	15726	15522	15416	15212	15106	15470	15160	247	4590	500	11330	10	1	49416925	7734	31.74	0.93	12	0.07	493.00	16857.00	29950	20240105	-47.75	14320	20241115	9.29	29950	-47.75	20240105	14320	9.29	20241115	29950	-47.75	20240105	14320	9.29	20241115	2.57	N	353200	500	247 억	5052351	N	N	767	N	N
42	20241122	161140	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15320	-10	5	-0.07	2988843200	194026	159.65	15370	15620	15310	19920	10740	15330	15404.48	10.21	-25145	15530	15430	15320	15220	15110	15480	15270	247	4590	500	11340	10	1	49416925	7571	31.08	0.91	12	0.39	493.00	16857.00	29950	20240105	-48.85	14320	20241115	6.98	29950	-48.85	20240105	14320	6.98	20241115	29950	-48.85	20240105	14320	6.98	20241115	2.54	N	353200	500	247 억	5044526	N	N	767	N	N
43	20241122	151155	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15340	10	2	0.07	2882559870	187090	153.95	15370	15620	15310	19920	10740	15330	15407.34	10.21	-24838	15530	15430	15320	15220	15110	15480	15270	247	4590	500	11340	10	1	49416925	7581	31.12	0.91	12	0.38	493.00	16857.00	29950	20240105	-48.78	14320	20241115	7.12	29950	-48.78	20240105	14320	7.12	20241115	29950	-48.78	20240105	14320	7.12	20241115	2.54	N	353200	500	247 억	5044526	N	N	598	N	N
44	20241122	141156	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15360	30	2	0.20	2488882790	161425	132.83	15370	15620	15310	19920	10740	15330	15418.20	10.21	-17796	15530	15430	15320	15220	15110	15480	15270	247	4590	500	11340	10	1	49416925	7590	31.16	0.91	12	0.33	493.00	16857.00	29950	20240105	-48.71	14320	20241115	7.26	29950	-48.71	20240105	14320	7.26	20241115	29950	-48.71	20240105	14320	7.26	20241115	2.54	N	353200	500	247 억	5044526	N	N	598	N	N
45	20241122	131151	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15390	60	2	0.39	1904691590	123529	101.64	15370	15620	15310	19920	10740	15330	15418.98	10.21	-4182	15530	15430	15320	15220	15110	15480	15270	247	4590	500	11340	10	1	49416925	7605	31.22	0.91	12	0.25	493.00	16857.00	29950	20240105	-48.61	14320	20241115	7.47	29950	-48.61	20240105	14320	7.47	20241115	29950	-48.61	20240105	14320	7.47	20241115	2.54	N	353200	500	247 억	5044526	N	N	598	N	N
46	20241122	121202	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15430	100	2	0.65	1650514990	107020	88.06	15370	15620	15310	19920	10740	15330	15422.49	10.21	-1504	15530	15430	15320	15220	15110	15480	15270	247	4590	500	11340	10	1	49416925	7625	31.30	0.92	12	0.22	493.00	16857.00	29950	20240105	-48.48	14320	20241115	7.75	29950	-48.48	20240105	14320	7.75	20241115	29950	-48.48	20240105	14320	7.75	20241115	2.54	N	353200	500	247 억	5044526	N	N	598	N	N
47	20241122	111147	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15380	50	2	0.33	1362659870	88354	72.70	15370	15620	15310	19920	10740	15330	15422.73	10.21	-5366	15530	15430	15320	15220	15110	15480	15270	247	4590	500	11340	10	1	49416925	7600	31.20	0.91	12	0.18	493.00	16857.00	29950	20240105	-48.65	14320	20241115	7.40	29950	-48.65	20240105	14320	7.40	20241115	29950	-48.65	20240105	14320	7.40	20241115	2.54	N	353200	500	247 억	5044526	N	N	598	N	N
48	20241122	101208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15400	70	2	0.46	1051359330	68143	56.07	15370	15620	15310	19920	10740	15330	15428.72	10.21	-4273	15530	15430	15320	15220	15110	15480	15270	247	4590	500	11340	10	1	49416925	7610	31.24	0.91	12	0.14	493.00	16857.00	29950	20240105	-48.58	14320	20241115	7.54	29950	-48.58	20240105	14320	7.54	20241115	29950	-48.58	20240105	14320	7.54	20241115	2.54	N	353200	500	247 억	5044526	N	N	598	N	N
49	20241122	091159	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15490	160	2	1.04	323957030	20981	17.26	15370	15620	15310	19920	10740	15330	15440.50	10.21	9002	15530	15430	15320	15220	15110	15480	15270	247	4590	500	11340	10	1	49416925	7655	31.42	0.92	12	0.04	493.00	16857.00	29950	20240105	-48.28	14320	20241115	8.17	29950	-48.28	20240105	14320	8.17	20241115	29950	-48.28	20240105	14320	8.17	20241115	2.54	N	353200	500	247 억	5044526	N	N	598	N	N
50	20241121	161148	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15330	10	2	0.07	1840738510	120290	80.64	15260	15420	15210	19910	10730	15320	15302.49	10.19	8429	15593	15456	15293	15156	14993	15375	15075	247	4590	500	11330	10	1	49416925	7576	31.10	0.91	12	0.24	493.00	16857.00	29950	20240105	-48.81	14320	20241115	7.05	29950	-48.81	20240105	14320	7.05	20241115	29950	-48.81	20240105	14320	7.05	20241115	2.57	N	353200	500	247 억	5036924	N	N	598	N	N
51	20241121	151209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15320	0	3	0.00	1674380110	109413	73.35	15260	15420	15210	19910	10730	15320	15303.30	10.19	6363	15593	15456	15293	15156	14993	15375	15075	247	4590	500	11330	10	1	49416925	7571	31.08	0.91	12	0.22	493.00	16857.00	29950	20240105	-48.85	14320	20241115	6.98	29950	-48.85	20240105	14320	6.98	20241115	29950	-48.85	20240105	14320	6.98	20241115	2.57	N	353200	500	247 억	5036924	N	N	759	N	N
52	20241121	141208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15310	-10	5	-0.07	1380170370	90224	60.48	15260	15420	15210	19910	10730	15320	15297.15	10.19	2098	15593	15456	15293	15156	14993	15375	15075	247	4590	500	11330	10	1	49416925	7566	31.05	0.91	12	0.18	493.00	16857.00	29950	20240105	-48.88	14320	20241115	6.91	29950	-48.88	20240105	14320	6.91	20241115	29950	-48.88	20240105	14320	6.91	20241115	2.57	N	353200	500	247 억	5036924	N	N	759	N	N
53	20241121	131200	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15360	40	2	0.26	1069086040	69966	46.90	15260	15420	15210	19910	10730	15320	15280.07	10.19	-3517	15593	15456	15293	15156	14993	15375	15075	247	4590	500	11330	10	1	49416925	7590	31.16	0.91	12	0.14	493.00	16857.00	29950	20240105	-48.71	14320	20241115	7.26	29950	-48.71	20240105	14320	7.26	20241115	29950	-48.71	20240105	14320	7.26	20241115	2.57	N	353200	500	247 억	5036924	N	N	759	N	N
54	20241121	121201	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15260	-60	5	-0.39	796256350	52086	34.92	15260	15420	15230	19910	10730	15320	15287.33	10.19	-5860	15593	15456	15293	15156	14993	15375	15075	247	4590	500	11330	10	1	49416925	7541	30.95	0.91	12	0.11	493.00	16857.00	29950	20240105	-49.05	14320	20241115	6.56	29950	-49.05	20240105	14320	6.56	20241115	29950	-49.05	20240105	14320	6.56	20241115	2.57	N	353200	500	247 억	5036924	N	N	759	N	N
55	20241121	111206	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15240	-80	5	-0.52	691748560	45235	30.32	15260	15420	15230	19910	10730	15320	15292.32	10.19	-5440	15593	15456	15293	15156	14993	15375	15075	247	4590	500	11330	10	1	49416925	7531	30.91	0.90	12	0.09	493.00	16857.00	29950	20240105	-49.12	14320	20241115	6.42	29950	-49.12	20240105	14320	6.42	20241115	29950	-49.12	20240105	14320	6.42	20241115	2.57	N	353200	500	247 억	5036924	N	N	759	N	N
56	20241121	101204	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15290	-30	5	-0.20	447407140	29214	19.58	15260	15420	15230	19910	10730	15320	15314.82	10.19	-983	15593	15456	15293	15156	14993	15375	15075	247	4590	500	11330	10	1	49416925	7556	31.01	0.91	12	0.06	493.00	16857.00	29950	20240105	-48.95	14320	20241115	6.77	29950	-48.95	20240105	14320	6.77	20241115	29950	-48.95	20240105	14320	6.77	20241115	2.57	N	353200	500	247 억	5036924	N	N	759	N	N
57	20241121	091206	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15230	-90	5	-0.59	104046000	6804	4.56	15260	15380	15230	19910	10730	15320	15291.84	10.19	-3139	15593	15456	15293	15156	14993	15375	15075	247	4590	500	11330	10	1	49416925	7526	30.89	0.90	12	0.01	493.00	16857.00	29950	20240105	-49.15	14320	20241115	6.35	29950	-49.15	20240105	14320	6.35	20241115	29950	-49.15	20240105	14320	6.35	20241115	2.57	N	353200	500	247 억	5036924	N	N	759	N	N
58	20241120	161154	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15320	-80	5	-0.52	2249781730	147230	63.03	15400	15430	15130	20000	10780	15400	15280.72	10.19	805	15800	15600	15360	15160	14920	15480	15040	247	4600	500	11390	10	1	49416925	7571	31.08	0.91	12	0.30	493.00	16857.00	29950	20240105	-48.85	14320	20241115	6.98	29950	-48.85	20240105	14320	6.98	20241115	29950	-48.85	20240105	14320	6.98	20241115	2.62	N	353200	500	247 억	5034863	N	N	759	N	N
59	20241120	151210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15310	-90	5	-0.58	2166035360	141762	60.69	15400	15430	15130	20000	10780	15400	15279.38	10.19	1121	15800	15600	15360	15160	14920	15480	15040	247	4600	500	11390	10	1	49416925	7566	31.05	0.91	12	0.29	493.00	16857.00	29950	20240105	-48.88	14320	20241115	6.91	29950	-48.88	20240105	14320	6.91	20241115	29950	-48.88	20240105	14320	6.91	20241115	2.62	N	353200	500	247 억	5034863	N	N	1690	N	N
60	20241120	141212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15250	-150	5	-0.97	1803335660	118038	50.53	15400	15400	15130	20000	10780	15400	15277.59	10.19	-1678	15800	15600	15360	15160	14920	15480	15040	247	4600	500	11390	10	1	49416925	7536	30.93	0.90	12	0.24	493.00	16857.00	29950	20240105	-49.08	14320	20241115	6.49	29950	-49.08	20240105	14320	6.49	20241115	29950	-49.08	20240105	14320	6.49	20241115	2.62	N	353200	500	247 억	5034863	N	N	1690	N	N
61	20241120	131213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15320	-80	5	-0.52	1491099170	97614	41.79	15400	15400	15130	20000	10780	15400	15275.46	10.19	-3740	15800	15600	15360	15160	14920	15480	15040	247	4600	500	11390	10	1	49416925	7571	31.08	0.91	12	0.20	493.00	16857.00	29950	20240105	-48.85	14320	20241115	6.98	29950	-48.85	20240105	14320	6.98	20241115	29950	-48.85	20240105	14320	6.98	20241115	2.62	N	353200	500	247 억	5034863	N	N	1690	N	N
62	20241120	121212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15390	-10	5	-0.06	1255315850	82257	35.21	15400	15400	15130	20000	10780	15400	15260.90	10.19	-6136	15800	15600	15360	15160	14920	15480	15040	247	4600	500	11390	10	1	49416925	7605	31.22	0.91	12	0.17	493.00	16857.00	29950	20240105	-48.61	14320	20241115	7.47	29950	-48.61	20240105	14320	7.47	20241115	29950	-48.61	20240105	14320	7.47	20241115	2.62	N	353200	500	247 억	5034863	N	N	1690	N	N
63	20241120	111216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15330	-70	5	-0.45	1063619620	69759	29.86	15400	15400	15130	20000	10780	15400	15247.06	10.19	-9108	15800	15600	15360	15160	14920	15480	15040	247	4600	500	11390	10	1	49416925	7576	31.10	0.91	12	0.14	493.00	16857.00	29950	20240105	-48.81	14320	20241115	7.05	29950	-48.81	20240105	14320	7.05	20241115	29950	-48.81	20240105	14320	7.05	20241115	2.62	N	353200	500	247 억	5034863	N	N	1690	N	N
64	20241120	101213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15270	-130	5	-0.84	731005350	48024	20.56	15400	15400	15130	20000	10780	15400	15221.67	10.19	-18017	15800	15600	15360	15160	14920	15480	15040	247	4600	500	11390	10	1	49416925	7546	30.97	0.91	12	0.10	493.00	16857.00	29950	20240105	-49.02	14320	20241115	6.63	29950	-49.02	20240105	14320	6.63	20241115	29950	-49.02	20240105	14320	6.63	20241115	2.62	N	353200	500	247 억	5034863	N	N	1690	N	N
65	20241120	091211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15220	-180	5	-1.17	175074640	11443	4.90	15400	15400	15200	20000	10780	15400	15299.72	10.19	-7695	15800	15600	15360	15160	14920	15480	15040	247	4600	500	11390	10	1	49416925	7521	30.87	0.90	12	0.02	493.00	16857.00	29950	20240105	-49.18	14320	20241115	6.28	29950	-49.18	20240105	14320	6.28	20241115	29950	-49.18	20240105	14320	6.28	20241115	2.62	N	353200	500	247 억	5034863	N	N	1690	N	N
66	20241119	161103	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15400	10	2	0.06	3560752330	232616	106.64	15510	15560	15120	20000	10780	15390	15307.38	10.18	4304	16003	15696	15453	15146	14903	15850	15300	247	4610	500	11380	10	1	49416925	7610	31.24	0.91	12	0.47	493.00	16857.00	29950	20240105	-48.58	14320	20241115	7.54	29950	-48.58	20240105	14320	7.54	20241115	29950	-48.58	20240105	14320	7.54	20241115	2.60	N	353200	500	247 억	5032153	N	N	1690	N	N
67	20241119	151126	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15330	-60	5	-0.39	3421634650	223562	102.48	15510	15560	15120	20000	10780	15390	15305.08	10.18	5176	16003	15696	15453	15146	14903	15850	15300	247	4610	500	11380	10	1	49416925	7576	31.10	0.91	12	0.45	493.00	16857.00	29950	20240105	-48.81	14320	20241115	7.05	29950	-48.81	20240105	14320	7.05	20241115	29950	-48.81	20240105	14320	7.05	20241115	2.60	N	353200	500	247 억	5032153	N	N	747	N	N
68	20241119	141124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15170	-220	5	-1.43	2938275060	191756	87.90	15510	15560	15170	20000	10780	15390	15322.99	10.18	-9122	16003	15696	15453	15146	14903	15850	15300	247	4610	500	11380	10	1	49416925	7497	30.77	0.90	12	0.39	493.00	16857.00	29950	20240105	-49.35	14320	20241115	5.94	29950	-49.35	20240105	14320	5.94	20241115	29950	-49.35	20240105	14320	5.94	20241115	2.60	N	353200	500	247 억	5032153	N	N	747	N	N
69	20241119	131126	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15320	-70	5	-0.45	2020466650	131523	60.29	15510	15560	15300	20000	10780	15390	15362.08	10.18	-15005	16003	15696	15453	15146	14903	15850	15300	247	4610	500	11380	10	1	49416925	7571	31.08	0.91	12	0.27	493.00	16857.00	29950	20240105	-48.85	14320	20241115	6.98	29950	-48.85	20240105	14320	6.98	20241115	29950	-48.85	20240105	14320	6.98	20241115	2.60	N	353200	500	247 억	5032153	N	N	747	N	N
70	20241119	121112	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15320	-70	5	-0.45	1630810310	106080	48.63	15510	15560	15320	20000	10780	15390	15373.40	10.18	-13754	16003	15696	15453	15146	14903	15850	15300	247	4610	500	11380	10	1	49416925	7571	31.08	0.91	12	0.21	493.00	16857.00	29950	20240105	-48.85	14320	20241115	6.98	29950	-48.85	20240105	14320	6.98	20241115	29950	-48.85	20240105	14320	6.98	20241115	2.60	N	353200	500	247 억	5032153	N	N	747	N	N
71	20241119	111125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15380	-10	5	-0.06	1123247350	72993	33.46	15510	15560	15330	20000	10780	15390	15388.43	10.18	-12858	16003	15696	15453	15146	14903	15850	15300	247	4610	500	11380	10	1	49416925	7600	31.20	0.91	12	0.15	493.00	16857.00	29950	20240105	-48.65	14320	20241115	7.40	29950	-48.65	20240105	14320	7.40	20241115	29950	-48.65	20240105	14320	7.40	20241115	2.60	N	353200	500	247 억	5032153	N	N	747	N	N
72	20241119	101150	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15380	-10	5	-0.06	721740780	46880	21.49	15510	15560	15330	20000	10780	15390	15395.49	10.18	-15633	16003	15696	15453	15146	14903	15850	15300	247	4610	500	11380	10	1	49416925	7600	31.20	0.91	12	0.09	493.00	16857.00	29950	20240105	-48.65	14320	20241115	7.40	29950	-48.65	20240105	14320	7.40	20241115	29950	-48.65	20240105	14320	7.40	20241115	2.60	N	353200	500	247 억	5032153	N	N	747	N	N
73	20241119	091148	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15430	40	2	0.26	163742470	10611	4.86	15510	15560	15340	20000	10780	15390	15431.39	10.18	-6810	16003	15696	15453	15146	14903	15850	15300	247	4610	500	11380	10	1	49416925	7625	31.30	0.92	12	0.02	493.00	16857.00	29950	20240105	-48.48	14320	20241115	7.75	29950	-48.48	20240105	14320	7.75	20241115	29950	-48.48	20240105	14320	7.75	20241115	2.60	N	353200	500	247 억	5032153	N	N	747	N	N
74	20241118	161110	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15390	50	2	0.33	3354107610	217032	49.95	15230	15760	15210	19940	10740	15340	15454.59	10.15	15865	16366	15852	15086	14572	13806	16110	14830	247	4600	500	11350	10	1	49416925	7605	31.22	0.91	12	0.44	493.00	16857.00	29950	20240105	-48.61	14320	20241115	7.47	29950	-48.61	20240105	14320	7.47	20241115	29950	-48.61	20240105	14320	7.47	20241115	2.59	N	353200	500	247 억	5016185	N	N	747	N	N
75	20241118	151124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15310	-30	5	-0.20	3111497780	201232	46.32	15230	15760	15210	19940	10740	15340	15462.31	10.15	9601	16366	15852	15086	14572	13806	16110	14830	247	4600	500	11350	10	1	49416925	7566	31.05	0.91	12	0.41	493.00	16857.00	29950	20240105	-48.88	14320	20241115	6.91	29950	-48.88	20240105	14320	6.91	20241115	29950	-48.88	20240105	14320	6.91	20241115	2.59	N	353200	500	247 억	5016185	N	N	1703	N	N
76	20241118	141126	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15380	40	2	0.26	2713719540	175264	40.34	15230	15760	15210	19940	10740	15340	15483.70	10.15	3613	16366	15852	15086	14572	13806	16110	14830	247	4600	500	11350	10	1	49416925	7600	31.20	0.91	12	0.35	493.00	16857.00	29950	20240105	-48.65	14320	20241115	7.40	29950	-48.65	20240105	14320	7.40	20241115	29950	-48.65	20240105	14320	7.40	20241115	2.59	N	353200	500	247 억	5016185	N	N	1703	N	N
77	20241118	131118	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15440	100	2	0.65	2243672620	144679	33.30	15230	15760	15210	19940	10740	15340	15508.06	10.15	74	16366	15852	15086	14572	13806	16110	14830	247	4600	500	11350	10	1	49416925	7630	31.32	0.92	12	0.29	493.00	16857.00	29950	20240105	-48.45	14320	20241115	7.82	29950	-48.45	20240105	14320	7.82	20241115	29950	-48.45	20240105	14320	7.82	20241115	2.59	N	353200	500	247 억	5016185	N	N	1703	N	N
78	20241118	121124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15490	150	2	0.98	1890711130	121828	28.04	15230	15760	15210	19940	10740	15340	15519.67	10.15	721	16366	15852	15086	14572	13806	16110	14830	247	4600	500	11350	10	1	49416925	7655	31.42	0.92	12	0.25	493.00	16857.00	29950	20240105	-48.28	14320	20241115	8.17	29950	-48.28	20240105	14320	8.17	20241115	29950	-48.28	20240105	14320	8.17	20241115	2.59	N	353200	500	247 억	5016185	N	N	1703	N	N
79	20241118	111123	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15490	150	2	0.98	1719227940	110752	25.49	15230	15760	15210	19940	10740	15340	15523.40	10.15	1997	16366	15852	15086	14572	13806	16110	14830	247	4600	500	11350	10	1	49416925	7655	31.42	0.92	12	0.22	493.00	16857.00	29950	20240105	-48.28	14320	20241115	8.17	29950	-48.28	20240105	14320	8.17	20241115	29950	-48.28	20240105	14320	8.17	20241115	2.59	N	353200	500	247 억	5016185	N	N	1703	N	N
80	20241118	101111	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15510	170	2	1.11	1338214470	86134	19.82	15230	15760	15210	19940	10740	15340	15536.67	10.15	9699	16366	15852	15086	14572	13806	16110	14830	247	4600	500	11350	10	1	49416925	7665	31.46	0.92	12	0.17	493.00	16857.00	29950	20240105	-48.21	14320	20241115	8.31	29950	-48.21	20240105	14320	8.31	20241115	29950	-48.21	20240105	14320	8.31	20241115	2.59	N	353200	500	247 억	5016185	N	N	1703	N	N
81	20241118	091110	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15450	110	2	0.72	242666340	15862	3.65	15230	15490	15210	19940	10740	15340	15298.32	10.15	-892	16366	15852	15086	14572	13806	16110	14830	247	4600	500	11350	10	1	49416925	7635	31.34	0.92	12	0.03	493.00	16857.00	29950	20240105	-48.41	14320	20241115	7.89	29950	-48.41	20240105	14320	7.89	20241115	29950	-48.41	20240105	14320	7.89	20241115	2.59	N	353200	500	247 억	5016185	N	N	1703	N	N
82	20241115	161159	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15340	210	2	1.39	6497276180	432706	95.79	14320	15600	14320	19660	10600	15130	15014.90	9.98	82795	16630	15880	15440	14690	14250	15660	14470	247	4530	500	11190	10	1	49416925	7581	31.12	0.91	12	0.88	493.00	16857.00	29950	20240105	-48.78	14320	20241115	7.12	29950	-48.78	20240105	14320	7.12	20241115	29950	-48.78	20240105	14320	7.12	20241115	2.65	N	353200	500	247 억	4933757	N	N	1703	N	N
83	20241115	151229	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15340	210	2	1.39	6349160170	423044	93.65	14320	15600	14320	19660	10600	15130	15008.23	9.98	81046	16630	15880	15440	14690	14250	15660	14470	247	4530	500	11190	10	1	49416925	7581	31.12	0.91	12	0.86	493.00	16857.00	29950	20240105	-48.78	14320	20241115	7.12	29950	-48.78	20240105	14320	7.12	20241115	29950	-48.78	20240105	14320	7.12	20241115	2.65	N	353200	500	247 억	4933757	N	N	2297	N	N
84	20241115	141213	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15340	210	2	1.39	5763301330	384744	85.17	14320	15600	14320	19660	10600	15130	14979.51	9.98	70109	16630	15880	15440	14690	14250	15660	14470	247	4530	500	11190	10	1	49416925	7581	31.12	0.91	12	0.78	493.00	16857.00	29950	20240105	-48.78	14320	20241115	7.12	29950	-48.78	20240105	14320	7.12	20241115	29950	-48.78	20240105	14320	7.12	20241115	2.65	N	353200	500	247 억	4933757	N	N	2297	N	N
85	20241115	131212	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15370	240	2	1.59	5163563260	345475	76.48	14320	15600	14320	19660	10600	15130	14946.18	9.98	63633	16630	15880	15440	14690	14250	15660	14470	247	4530	500	11190	10	1	49416925	7595	31.18	0.91	12	0.70	493.00	16857.00	29950	20240105	-48.68	14320	20241115	7.33	29950	-48.68	20240105	14320	7.33	20241115	29950	-48.68	20240105	14320	7.33	20241115	2.65	N	353200	500	247 억	4933757	N	N	2297	N	N
86	20241115	121212	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15210	80	2	0.53	4401144870	296120	65.55	14320	15350	14320	19660	10600	15130	14862.56	9.98	47030	16630	15880	15440	14690	14250	15660	14470	247	4530	500	11190	10	1	49416925	7516	30.85	0.90	12	0.60	493.00	16857.00	29950	20240105	-49.22	14320	20241115	6.22	29950	-49.22	20240105	14320	6.22	20241115	29950	-49.22	20240105	14320	6.22	20241115	2.65	N	353200	500	247 억	4933757	N	N	2297	N	N
87	20241115	111145	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15310	180	2	1.19	4185096400	281929	62.41	14320	15350	14320	19660	10600	15130	14844.34	9.98	48307	16630	15880	15440	14690	14250	15660	14470	247	4530	500	11190	10	1	49416925	7566	31.05	0.91	12	0.57	493.00	16857.00	29950	20240105	-48.88	14320	20241115	6.91	29950	-48.88	20240105	14320	6.91	20241115	29950	-48.88	20240105	14320	6.91	20241115	2.65	N	353200	500	247 억	4933757	N	N	2297	N	N
88	20241115	101144	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15000	-130	5	-0.86	3283749020	222566	49.27	14320	15270	14320	19660	10600	15130	14753.77	9.98	29612	16630	15880	15440	14690	14250	15660	14470	247	4530	500	11190	10	1	49416925	7413	30.43	0.89	12	0.45	493.00	16857.00	29950	20240105	-49.92	14320	20241115	4.75	29950	-49.92	20240105	14320	4.75	20241115	29950	-49.92	20240105	14320	4.75	20241115	2.65	N	353200	500	247 억	4933757	N	N	2297	N	N
89	20241115	091052	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14750	-380	5	-2.51	2040760670	140074	31.01	14320	15140	14320	19660	10600	15130	14568.50	9.98	15765	16630	15880	15440	14690	14250	15660	14470	247	4530	500	11190	10	1	49416925	7289	29.92	0.88	12	0.28	493.00	16857.00	29950	20240105	-50.75	14320	20241115	3.00	29950	-50.75	20240105	14320	3.00	20241115	29950	-50.75	20240105	14320	3.00	20241115	2.65	N	353200	500	247 억	4933757	N	N	2297	N	N
90	20241114	161136	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15090	-910	5	-5.69	6697132570	432976	160.51	16050	16190	15000	20800	11200	16000	15467.56	10.15	-78325	17120	16560	16130	15570	15140	16345	15355	247	4800	500	11840	10	1	49416925	7457	30.61	0.90	12	0.88	493.00	16857.00	29950	20240105	-49.62	15000	20241114	0.60	29950	-49.62	20240105	15000	0.60	20241114	29950	-49.62	20240105	15000	0.60	20241114	2.74	N	353200	500	247 억	5014818	N	N	1040	N	N
91	20241114	151144	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15070	-930	5	-5.81	6148792340	396877	147.12	16050	16190	15000	20800	11200	16000	15492.82	10.15	-84788	17120	16560	16130	15570	15140	16345	15355	247	4800	500	11840	10	1	49416925	7447	30.57	0.89	12	0.80	493.00	16857.00	29950	20240105	-49.68	15000	20241114	0.47	29950	-49.68	20240105	15000	0.47	20241114	29950	-49.68	20240105	15000	0.47	20241114	2.74	N	353200	500	247 억	5014818	N	N	1040	N	N
92	20241114	141137	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15410	-590	5	-3.69	3955435580	252417	93.57	16050	16190	15400	20800	11200	16000	15670.11	10.15	-85355	17120	16560	16130	15570	15140	16345	15355	247	4800	500	11840	10	1	49416925	7615	31.26	0.91	12	0.51	493.00	16857.00	29950	20240105	-48.55	15400	20241114	0.06	29950	-48.55	20240105	15400	0.06	20241114	29950	-48.55	20240105	15400	0.06	20241114	2.74	N	353200	500	247 억	5014818	N	N	1040	N	N
93	20241114	131137	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15570	-430	5	-2.69	2914201020	185193	68.65	16050	16190	15460	20800	11200	16000	15735.88	10.15	-61114	17120	16560	16130	15570	15140	16345	15355	247	4800	500	11840	10	1	49416925	7694	31.58	0.92	12	0.37	493.00	16857.00	29950	20240105	-48.01	15460	20241114	0.71	29950	-48.01	20240105	15460	0.71	20241114	29950	-48.01	20240105	15460	0.71	20241114	2.74	N	353200	500	247 억	5014818	N	N	1040	N	N
94	20241114	121134	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15500	-500	5	-3.12	2451658780	155389	57.60	16050	16190	15480	20800	11200	16000	15777.42	10.15	-56762	17120	16560	16130	15570	15140	16345	15355	247	4800	500	11840	10	1	49416925	7660	31.44	0.92	12	0.31	493.00	16857.00	29950	20240105	-48.25	15480	20241114	0.13	29950	-48.25	20240105	15480	0.13	20241114	29950	-48.25	20240105	15480	0.13	20241114	2.74	N	353200	500	247 억	5014818	N	N	1040	N	N
95	20241114	111135	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15760	-240	5	-1.50	1088190350	68064	25.23	16050	16190	15760	20800	11200	16000	15987.73	10.15	-41471	17120	16560	16130	15570	15140	16345	15355	247	4800	500	11840	10	1	49416925	7788	31.97	0.93	12	0.14	493.00	16857.00	29950	20240105	-47.38	15550	20241025	1.35	29950	-47.38	20240105	15550	1.35	20241025	29950	-47.38	20240105	15550	1.35	20241025	2.74	N	353200	500	247 억	5014818	N	N	1040	N	N
96	20241114	101153	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16180	180	2	1.12	256293900	15920	5.90	16050	16190	16020	20800	11200	16000	16099.48	10.15	-6427	17120	16560	16130	15570	15140	16345	15355	247	4800	500	11840	10	1	49416925	7996	32.82	0.96	12	0.03	493.00	16857.00	29950	20240105	-45.98	15550	20241025	4.05	29950	-45.98	20240105	15550	4.05	20241025	29950	-45.98	20240105	15550	4.05	20241025	2.74	N	353200	500	247 억	5014818	N	N	1040	N	N
97	20241114	091128	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16000	0	3	0.00	0	0	0.00	0	0	0	20800	11200	16000	0.00	10.15	0	17120	16560	16130	15570	15140	16345	15355	247	4800	500	11840	10	1	49416925	7907	32.45	0.95	12	0.00	493.00	16857.00	29950	20240105	-46.58	15550	20241025	2.89	29950	-46.58	20240105	15550	2.89	20241025	29950	-46.58	20240105	15550	2.89	20241025	2.74	N	353200	500	247 억	5014818	N	N	1040	N	N
98	20241112	161054	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16200	-910	5	-5.32	5383902400	325808	97.97	17100	17100	16170	22200	11980	17110	16526.47	10.04	28204	18750	17930	17520	16700	16290	17725	16495	247	5090	500	12660	10	1	49416925	8006	32.86	0.96	12	0.66	493.00	16857.00	29950	20240105	-45.91	15550	20241025	4.18	29950	-45.91	20240105	15550	4.18	20241025	29950	-45.91	20240105	15550	4.18	20241025	2.76	N	353200	500	247 억	4959434	N	N	552	N	N
99	20241112	151107	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16190	-920	5	-5.38	5045832890	304940	91.70	17100	17100	16170	22200	11980	17110	16546.96	10.04	24295	18750	17930	17520	16700	16290	17725	16495	247	5090	500	12660	10	1	49416925	8001	32.84	0.96	12	0.62	493.00	16857.00	29950	20240105	-45.94	15550	20241025	4.12	29950	-45.94	20240105	15550	4.12	20241025	29950	-45.94	20240105	15550	4.12	20241025	2.76	N	353200	500	247 억	4959434	N	N	389	N	N
100	20241112	141110	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16380	-730	5	-4.27	3762536370	226050	67.97	17100	17100	16300	22200	11980	17110	16644.70	10.04	3537	18750	17930	17520	16700	16290	17725	16495	247	5090	500	12660	10	1	49416925	8094	33.23	0.97	12	0.46	493.00	16857.00	29950	20240105	-45.31	15550	20241025	5.34	29950	-45.31	20240105	15550	5.34	20241025	29950	-45.31	20240105	15550	5.34	20241025	2.76	N	353200	500	247 억	4959434	N	N	389	N	N
101	20241112	131116	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16510	-600	5	-3.51	3010665610	180170	54.18	17100	17100	16500	22200	11980	17110	16710.12	10.04	192	18750	17930	17520	16700	16290	17725	16495	247	5090	500	12660	10	1	49416925	8159	33.49	0.98	12	0.36	493.00	16857.00	29950	20240105	-44.87	15550	20241025	6.17	29950	-44.87	20240105	15550	6.17	20241025	29950	-44.87	20240105	15550	6.17	20241025	2.76	N	353200	500	247 억	4959434	N	N	389	N	N
102	20241112	121107	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16640	-470	5	-2.75	2444688160	145986	43.90	17100	17100	16580	22200	11980	17110	16746.03	10.04	722	18750	17930	17520	16700	16290	17725	16495	247	5090	500	12660	10	1	49416925	8223	33.75	0.99	12	0.30	493.00	16857.00	29950	20240105	-44.44	15550	20241025	7.01	29950	-44.44	20240105	15550	7.01	20241025	29950	-44.44	20240105	15550	7.01	20241025	2.76	N	353200	500	247 억	4959434	N	N	389	N	N
103	20241112	111101	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16850	-260	5	-1.52	2023205450	120699	36.29	17100	17100	16590	22200	11980	17110	16762.39	10.04	4854	18750	17930	17520	16700	16290	17725	16495	247	5090	500	12660	10	1	49416925	8327	34.18	1.00	12	0.24	493.00	16857.00	29950	20240105	-43.74	15550	20241025	8.36	29950	-43.74	20240105	15550	8.36	20241025	29950	-43.74	20240105	15550	8.36	20241025	2.76	N	353200	500	247 억	4959434	N	N	389	N	N
104	20241112	101100	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16800	-310	5	-1.81	1594231110	95195	28.63	17100	17100	16590	22200	11980	17110	16746.98	10.04	4471	18750	17930	17520	16700	16290	17725	16495	247	5090	500	12660	10	1	49416925	8302	34.08	1.00	12	0.19	493.00	16857.00	29950	20240105	-43.91	15550	20241025	8.04	29950	-43.91	20240105	15550	8.04	20241025	29950	-43.91	20240105	15550	8.04	20241025	2.76	N	353200	500	247 억	4959434	N	N	389	N	N
105	20241112	091100	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16770	-340	5	-1.99	450913530	26675	8.02	17100	17100	16700	22200	11980	17110	16903.93	10.04	-2139	18750	17930	17520	16700	16290	17725	16495	247	5090	500	12660	10	1	49416925	8287	34.02	0.99	12	0.05	493.00	16857.00	29950	20240105	-44.01	15550	20241025	7.85	29950	-44.01	20240105	15550	7.85	20241025	29950	-44.01	20240105	15550	7.85	20241025	2.76	N	353200	500	247 억	4959434	N	N	389	N	N
106	20241111	161050	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17110	-1140	5	-6.25	5817678120	331784	54.39	18270	18340	17110	23700	12780	18250	17533.48	10.08	-25522	19230	18740	18370	17880	17510	18985	18125	247	5450	500	13500	10	1	49416925	8455	34.71	1.02	12	0.67	493.00	16857.00	29950	20240105	-42.87	15550	20241025	10.03	29950	-42.87	20240105	15550	10.03	20241025	29950	-42.87	20240105	15550	10.03	20241025	2.81	N	353200	500	247 억	4982409	N	N	389	N	N
107	20241111	151123	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17170	-1080	5	-5.92	5373296860	305840	50.14	18270	18340	17130	23700	12780	18250	17567.29	10.08	-26894	19230	18740	18370	17880	17510	18985	18125	247	5450	500	13500	10	1	49416925	8485	34.83	1.02	12	0.62	493.00	16857.00	29950	20240105	-42.67	15550	20241025	10.42	29950	-42.67	20240105	15550	10.42	20241025	29950	-42.67	20240105	15550	10.42	20241025	2.81	N	353200	500	247 억	4982409	N	N	921	N	N
108	20241111	141108	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17180	-1070	5	-5.86	4835197830	274547	45.01	18270	18340	17180	23700	12780	18250	17609.78	10.08	-22877	19230	18740	18370	17880	17510	18985	18125	247	5450	500	13500	10	1	49416925	8490	34.85	1.02	12	0.56	493.00	16857.00	29950	20240105	-42.64	15550	20241025	10.48	29950	-42.64	20240105	15550	10.48	20241025	29950	-42.64	20240105	15550	10.48	20241025	2.81	N	353200	500	247 억	4982409	N	N	921	N	N
109	20241111	131107	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17360	-890	5	-4.88	4086585670	231186	37.90	18270	18340	17320	23700	12780	18250	17674.73	10.08	-23145	19230	18740	18370	17880	17510	18985	18125	247	5450	500	13500	10	1	49416925	8579	35.21	1.03	12	0.47	493.00	16857.00	29950	20240105	-42.04	15550	20241025	11.64	29950	-42.04	20240105	15550	11.64	20241025	29950	-42.04	20240105	15550	11.64	20241025	2.81	N	353200	500	247 억	4982409	N	N	921	N	N
110	20241111	121101	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17430	-820	5	-4.49	3602305750	203328	33.33	18270	18340	17420	23700	12780	18250	17714.72	10.08	-20801	19230	18740	18370	17880	17510	18985	18125	247	5450	500	13500	10	1	49416925	8613	35.35	1.03	12	0.41	493.00	16857.00	29950	20240105	-41.80	15550	20241025	12.09	29950	-41.80	20240105	15550	12.09	20241025	29950	-41.80	20240105	15550	12.09	20241025	2.81	N	353200	500	247 억	4982409	N	N	921	N	N
111	20241111	111059	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17500	-750	5	-4.11	3152279680	177559	29.11	18270	18340	17460	23700	12780	18250	17751.29	10.08	-13362	19230	18740	18370	17880	17510	18985	18125	247	5450	500	13500	10	1	49416925	8648	35.50	1.04	12	0.36	493.00	16857.00	29950	20240105	-41.57	15550	20241025	12.54	29950	-41.57	20240105	15550	12.54	20241025	29950	-41.57	20240105	15550	12.54	20241025	2.81	N	353200	500	247 억	4982409	N	N	921	N	N
112	20241111	101053	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17620	-630	5	-3.45	2460522910	138097	22.64	18270	18340	17510	23700	12780	18250	17814.96	10.08	692	19230	18740	18370	17880	17510	18985	18125	247	5450	500	13500	10	1	49416925	8707	35.74	1.05	12	0.28	493.00	16857.00	29950	20240105	-41.17	15550	20241025	13.31	29950	-41.17	20240105	15550	13.31	20241025	29950	-41.17	20240105	15550	13.31	20241025	2.81	N	353200	500	247 억	4982409	N	N	921	N	N
113	20241111	091050	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18030	-220	5	-1.21	509028800	28126	4.61	18270	18340	17970	23700	12780	18250	18093.95	10.08	-3463	19230	18740	18370	17880	17510	18985	18125	247	5450	500	13500	10	1	49416925	8910	36.57	1.07	12	0.06	493.00	16857.00	29950	20240105	-39.80	15550	20241025	15.95	29950	-39.80	20240105	15550	15.95	20241025	29950	-39.80	20240105	15550	15.95	20241025	2.81	N	353200	500	247 억	4982409	N	N	921	N	N
114	20241108	161044	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18250	60	2	0.33	11180068140	606415	139.20	18200	18860	18000	23600	12740	18190	18436.86	10.21	-62018	18876	18532	17916	17572	16956	18705	17745	247	5410	500	13460	10	1	49416925	9019	37.02	1.08	12	1.23	493.00	16857.00	29950	20240105	-39.07	15550	20241025	17.36	29950	-39.07	20240105	15550	17.36	20241025	29950	-39.07	20240105	15550	17.36	20241025	2.86	N	353200	500	247 억	5044758	N	N	921	N	N
115	20241108	151054	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18400	210	2	1.15	10847244590	588247	135.03	18200	18860	18000	23600	12740	18190	18440.12	10.21	-58935	18876	18532	17916	17572	16956	18705	17745	247	5410	500	13460	10	1	49416925	9093	37.32	1.09	12	1.19	493.00	16857.00	29950	20240105	-38.56	15550	20241025	18.33	29950	-38.56	20240105	15550	18.33	20241025	29950	-38.56	20240105	15550	18.33	20241025	2.86	N	353200	500	247 억	5044758	N	N	3387	N	N
116	20241108	141052	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18450	260	2	1.43	9907807500	537281	123.33	18200	18860	18000	23600	12740	18190	18440.83	10.21	-32534	18876	18532	17916	17572	16956	18705	17745	247	5410	500	13460	10	1	49416925	9117	37.42	1.09	12	1.09	493.00	16857.00	29950	20240105	-38.40	15550	20241025	18.65	29950	-38.40	20240105	15550	18.65	20241025	29950	-38.40	20240105	15550	18.65	20241025	2.86	N	353200	500	247 억	5044758	N	N	3387	N	N
117	20241108	131053	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18610	420	2	2.31	8776521710	476270	109.32	18200	18860	18000	23600	12740	18190	18427.82	10.21	-18381	18876	18532	17916	17572	16956	18705	17745	247	5410	500	13460	10	1	49416925	9196	37.75	1.10	12	0.96	493.00	16857.00	29950	20240105	-37.86	15550	20241025	19.68	29950	-37.86	20240105	15550	19.68	20241025	29950	-37.86	20240105	15550	19.68	20241025	2.86	N	353200	500	247 억	5044758	N	N	3387	N	N
118	20241108	121053	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18690	500	2	2.75	6883655350	375098	86.10	18200	18700	18000	23600	12740	18190	18351.79	10.21	-17651	18876	18532	17916	17572	16956	18705	17745	247	5410	500	13460	10	1	49416925	9236	37.91	1.11	12	0.76	493.00	16857.00	29950	20240105	-37.60	15550	20241025	20.19	29950	-37.60	20240105	15550	20.19	20241025	29950	-37.60	20240105	15550	20.19	20241025	2.86	N	353200	500	247 억	5044758	N	N	3387	N	N
119	20241108	111051	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18410	220	2	1.21	4653002790	254882	58.51	18200	18540	18000	23600	12740	18190	18255.62	10.21	-52080	18876	18532	17916	17572	16956	18705	17745	247	5410	500	13460	10	1	49416925	9098	37.34	1.09	12	0.52	493.00	16857.00	29950	20240105	-38.53	15550	20241025	18.39	29950	-38.53	20240105	15550	18.39	20241025	29950	-38.53	20240105	15550	18.39	20241025	2.86	N	353200	500	247 억	5044758	N	N	3387	N	N
120	20241108	101101	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18110	-80	5	-0.44	3469330940	189572	43.51	18200	18540	18030	23600	12740	18190	18301.10	10.21	-44249	18876	18532	17916	17572	16956	18705	17745	247	5410	500	13460	10	1	49416925	8949	36.73	1.07	12	0.38	493.00	16857.00	29950	20240105	-39.53	15550	20241025	16.46	29950	-39.53	20240105	15550	16.46	20241025	29950	-39.53	20240105	15550	16.46	20241025	2.86	N	353200	500	247 억	5044758	N	N	3387	N	N
121	20241108	091047	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18170	-20	5	-0.11	536575560	29575	6.79	18200	18230	18030	23600	12740	18190	18142.23	10.21	-5655	18876	18532	17916	17572	16956	18705	17745	247	5410	500	13460	10	1	49416925	8979	36.86	1.08	12	0.06	493.00	16857.00	29950	20240105	-39.33	15550	20241025	16.85	29950	-39.33	20240105	15550	16.85	20241025	29950	-39.33	20240105	15550	16.85	20241025	2.86	N	353200	500	247 억	5044758	N	N	3387	N	N
122	20241107	161044	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18190	540	2	3.06	7643364930	425924	63.65	17660	18260	17300	22900	12360	17650	17944.98	10.15	18739	18756	18202	17746	17192	16736	17975	16965	247	5250	500	13060	10	1	49416925	8989	36.90	1.08	12	0.86	493.00	16857.00	29950	20240105	-39.27	15550	20241025	16.98	29950	-39.27	20240105	15550	16.98	20241025	29950	-39.27	20240105	15550	16.98	20241025	2.72	N	353200	500	247 억	5016994	N	N	3387	N	N
123	20241107	151050	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18020	370	2	2.10	7063815240	393968	58.87	17660	18260	17300	22900	12360	17650	17930.44	10.15	25126	18756	18202	17746	17192	16736	17975	16965	247	5250	500	13060	10	1	49416925	8905	36.55	1.07	12	0.80	493.00	16857.00	29950	20240105	-39.83	15550	20241025	15.88	29950	-39.83	20240105	15550	15.88	20241025	29950	-39.83	20240105	15550	15.88	20241025	2.72	N	353200	500	247 억	5016994	N	N	4424	N	N
124	20241107	141054	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18180	530	2	3.00	6105402040	341122	50.98	17660	18260	17300	22900	12360	17650	17898.53	10.15	37772	18756	18202	17746	17192	16736	17975	16965	247	5250	500	13060	10	1	49416925	8984	36.88	1.08	12	0.69	493.00	16857.00	29950	20240105	-39.30	15550	20241025	16.91	29950	-39.30	20240105	15550	16.91	20241025	29950	-39.30	20240105	15550	16.91	20241025	2.72	N	353200	500	247 억	5016994	N	N	4424	N	N
125	20241107	131054	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17990	340	2	1.93	4787246670	268432	40.11	17660	18120	17300	22900	12360	17650	17834.62	10.15	15352	18756	18202	17746	17192	16736	17975	16965	247	5250	500	13060	10	1	49416925	8890	36.49	1.07	12	0.54	493.00	16857.00	29950	20240105	-39.93	15550	20241025	15.69	29950	-39.93	20240105	15550	15.69	20241025	29950	-39.93	20240105	15550	15.69	20241025	2.72	N	353200	500	247 억	5016994	N	N	4424	N	N
126	20241107	121048	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17920	270	2	1.53	4335408730	243348	36.36	17660	18120	17300	22900	12360	17650	17816.17	10.15	24949	18756	18202	17746	17192	16736	17975	16965	247	5250	500	13060	10	1	49416925	8856	36.35	1.06	12	0.49	493.00	16857.00	29950	20240105	-40.17	15550	20241025	15.24	29950	-40.17	20240105	15550	15.24	20241025	29950	-40.17	20240105	15550	15.24	20241025	2.72	N	353200	500	247 억	5016994	N	N	4424	N	N
127	20241107	111044	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17910	260	2	1.47	3155002280	177865	26.58	17660	17980	17300	22900	12360	17650	17738.55	10.15	15118	18756	18202	17746	17192	16736	17975	16965	247	5250	500	13060	10	1	49416925	8851	36.33	1.06	12	0.36	493.00	16857.00	29950	20240105	-40.20	15550	20241025	15.18	29950	-40.20	20240105	15550	15.18	20241025	29950	-40.20	20240105	15550	15.18	20241025	2.72	N	353200	500	247 억	5016994	N	N	4424	N	N
128	20241107	101046	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17930	280	2	1.59	2251942670	127422	19.04	17660	17980	17300	22900	12360	17650	17673.24	10.15	-1203	18756	18202	17746	17192	16736	17975	16965	247	5250	500	13060	10	1	49416925	8860	36.37	1.06	12	0.26	493.00	16857.00	29950	20240105	-40.13	15550	20241025	15.31	29950	-40.13	20240105	15550	15.31	20241025	29950	-40.13	20240105	15550	15.31	20241025	2.72	N	353200	500	247 억	5016994	N	N	4424	N	N
129	20241107	091049	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17420	-230	5	-1.30	568929510	32580	4.87	17660	17700	17300	22900	12360	17650	17458.23	10.15	-8413	18756	18202	17746	17192	16736	17975	16965	247	5250	500	13060	10	1	49416925	8608	35.33	1.03	12	0.07	493.00	16857.00	29950	20240105	-41.84	15550	20241025	12.03	29950	-41.84	20240105	15550	12.03	20241025	29950	-41.84	20240105	15550	12.03	20241025	2.72	N	353200	500	247 억	5016994	N	N	4424	N	N
130	20241106	161057	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17650	-300	5	-1.67	11709186000	657953	18.01	17810	18300	17290	23300	12570	17950	17796.63	10.17	-6420	20163	19056	17673	16566	15183	19610	17120	247	5350	500	13280	10	1	49416925	8722	35.80	1.05	12	1.33	493.00	16857.00	29950	20240105	-41.07	15550	20241025	13.50	29950	-41.07	20240105	15550	13.50	20241025	29950	-41.07	20240105	15550	13.50	20241025	2.73	N	353200	500	247 억	5026992	N	N	4424	N	N
131	20241106	151129	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17620	-330	5	-1.84	11439866590	642718	17.60	17810	18300	17290	23300	12570	17950	17799.15	10.17	-2909	20163	19056	17673	16566	15183	19610	17120	247	5350	500	13280	10	1	49416925	8707	35.74	1.05	12	1.30	493.00	16857.00	29950	20240105	-41.17	15550	20241025	13.31	29950	-41.17	20240105	15550	13.31	20241025	29950	-41.17	20240105	15550	13.31	20241025	2.73	N	353200	500	247 억	5026992	N	N	1246	N	N
132	20241106	141118	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17670	-280	5	-1.56	9989146830	560769	15.35	17810	18300	17290	23300	12570	17950	17813.25	10.17	25508	20163	19056	17673	16566	15183	19610	17120	247	5350	500	13280	10	1	49416925	8732	35.84	1.05	12	1.13	493.00	16857.00	29950	20240105	-41.00	15550	20241025	13.63	29950	-41.00	20240105	15550	13.63	20241025	29950	-41.00	20240105	15550	13.63	20241025	2.73	N	353200	500	247 억	5026992	N	N	1246	N	N
133	20241106	131128	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17360	-590	5	-3.29	9022020370	505261	13.83	17810	18300	17290	23300	12570	17950	17856.12	10.17	27574	20163	19056	17673	16566	15183	19610	17120	247	5350	500	13280	10	1	49416925	8579	35.21	1.03	12	1.02	493.00	16857.00	29950	20240105	-42.04	15550	20241025	11.64	29950	-42.04	20240105	15550	11.64	20241025	29950	-42.04	20240105	15550	11.64	20241025	2.73	N	353200	500	247 억	5026992	N	N	1246	N	N
134	20241106	121053	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17610	-340	5	-1.89	7547558850	420901	11.52	17810	18300	17570	23300	12570	17950	17931.90	10.17	34510	20163	19056	17673	16566	15183	19610	17120	247	5350	500	13280	10	1	49416925	8702	35.72	1.04	12	0.85	493.00	16857.00	29950	20240105	-41.20	15550	20241025	13.25	29950	-41.20	20240105	15550	13.25	20241025	29950	-41.20	20240105	15550	13.25	20241025	2.73	N	353200	500	247 억	5026992	N	N	1246	N	N
135	20241106	111059	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18000	50	2	0.28	5314121460	295370	8.09	17810	18300	17680	23300	12570	17950	17991.43	10.17	48386	20163	19056	17673	16566	15183	19610	17120	247	5350	500	13280	10	1	49416925	8895	36.51	1.07	12	0.60	493.00	16857.00	29950	20240105	-39.90	15550	20241025	15.76	29950	-39.90	20240105	15550	15.76	20241025	29950	-39.90	20240105	15550	15.76	20241025	2.73	N	353200	500	247 억	5026992	N	N	1246	N	N
136	20241106	101104	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18060	110	2	0.61	4414654440	245436	6.72	17810	18300	17680	23300	12570	17950	17987.02	10.17	37774	20163	19056	17673	16566	15183	19610	17120	247	5350	500	13280	10	1	49416925	8925	36.63	1.07	12	0.50	493.00	16857.00	29950	20240105	-39.70	15550	20241025	16.14	29950	-39.70	20240105	15550	16.14	20241025	29950	-39.70	20240105	15550	16.14	20241025	2.73	N	353200	500	247 억	5026992	N	N	1246	N	N
137	20241106	091057	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18080	130	2	0.72	1148266970	64438	1.76	17810	18100	17680	23300	12570	17950	17819.31	10.17	1611	20163	19056	17673	16566	15183	19610	17120	247	5350	500	13280	10	1	49416925	8935	36.67	1.07	12	0.13	493.00	16857.00	29950	20240105	-39.63	15550	20241025	16.27	29950	-39.63	20240105	15550	16.27	20241025	29950	-39.63	20240105	15550	16.27	20241025	2.73	N	353200	500	247 억	5026992	N	N	1246	N	N
138	20241105	161025	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17950	1350	2	8.13	64914239060	3622812	2549.98	16450	18780	16290	21550	11620	16600	17918.18	10.17	-62111	16860	16730	16540	16410	16220	16635	16315	247	4950	500	12280	10	1	49416925	8870	36.41	1.06	12	7.33	493.00	16857.00	29950	20240105	-40.07	15550	20241025	15.43	29950	-40.07	20240105	15550	15.43	20241025	29950	-40.07	20240105	15550	15.43	20241025	2.72	N	353200	500	247 억	5025982	N	N	1246	N	N
139	20241105	151048	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17780	1180	2	7.11	63413328710	3538881	2490.91	16450	18780	16290	21550	11620	16600	17919.04	10.17	-60177	16860	16730	16540	16410	16220	16635	16315	247	4950	500	12280	10	1	49416925	8786	36.06	1.05	12	7.16	493.00	16857.00	29950	20240105	-40.63	15550	20241025	14.34	29950	-40.63	20240105	15550	14.34	20241025	29950	-40.63	20240105	15550	14.34	20241025	2.72	N	353200	500	247 억	5025982	N	N	604	N	N
140	20241105	141042	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18050	1450	2	8.73	51285932170	2869251	2019.58	16450	18780	16290	21550	11620	16600	17874.33	10.17	-60542	16860	16730	16540	16410	16220	16635	16315	247	4950	500	12280	10	1	49416925	8920	36.61	1.07	12	5.81	493.00	16857.00	29950	20240105	-39.73	15550	20241025	16.08	29950	-39.73	20240105	15550	16.08	20241025	29950	-39.73	20240105	15550	16.08	20241025	2.72	N	353200	500	247 억	5025982	N	N	604	N	N
141	20241105	131050	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17480	880	2	5.30	31241110020	1754281	1234.78	16450	18780	16290	21550	11620	16600	17808.51	10.17	-41930	16860	16730	16540	16410	16220	16635	16315	247	4950	500	12280	10	1	49416925	8638	35.46	1.04	12	3.55	493.00	16857.00	29950	20240105	-41.64	15550	20241025	12.41	29950	-41.64	20240105	15550	12.41	20241025	29950	-41.64	20240105	15550	12.41	20241025	2.72	N	353200	500	247 억	5025982	N	N	604	N	N
142	20241105	121040	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17690	1090	2	6.57	27907612380	1564634	1101.30	16450	18780	16290	21550	11620	16600	17836.52	10.17	-45635	16860	16730	16540	16410	16220	16635	16315	247	4950	500	12280	10	1	49416925	8742	35.88	1.05	12	3.17	493.00	16857.00	29950	20240105	-40.93	15550	20241025	13.76	29950	-40.93	20240105	15550	13.76	20241025	29950	-40.93	20240105	15550	13.76	20241025	2.72	N	353200	500	247 억	5025982	N	N	604	N	N
143	20241105	111026	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18090	1490	2	8.98	4567917200	267582	188.34	16450	18090	16290	21550	11620	16600	17071.11	10.17	8395	16860	16730	16540	16410	16220	16635	16315	247	4950	500	12280	10	1	49416925	8940	36.69	1.07	12	0.54	493.00	16857.00	29950	20240105	-39.60	15550	20241025	16.33	29950	-39.60	20240105	15550	16.33	20241025	29950	-39.60	20240105	15550	16.33	20241025	2.72	N	353200	500	247 억	5025982	Y	N	604	N	N
144	20241105	101036	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16460	-140	5	-0.84	1058450850	64655	45.51	16450	16540	16290	21550	11620	16600	16370.71	10.17	-6653	16860	16730	16540	16410	16220	16635	16315	247	4950	500	12280	10	1	49416925	8134	33.39	0.98	12	0.13	493.00	16857.00	29950	20240105	-45.04	15550	20241025	5.85	29950	-45.04	20240105	15550	5.85	20241025	29950	-45.04	20240105	15550	5.85	20241025	2.72	N	353200	500	247 억	5025982	N	N	604	N	N
145	20241105	091031	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16410	-190	5	-1.14	314367170	19164	13.49	16450	16470	16290	21550	11620	16600	16403.95	10.17	-1004	16860	16730	16540	16410	16220	16635	16315	247	4950	500	12280	10	1	49416925	8109	33.29	0.97	12	0.04	493.00	16857.00	29950	20240105	-45.21	15550	20241025	5.53	29950	-45.21	20240105	15550	5.53	20241025	29950	-45.21	20240105	15550	5.53	20241025	2.72	N	353200	500	247 억	5025982	N	N	604	N	N
146	20241104	161025	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16600	0	3	0.00	2326828310	140533	67.23	16620	16670	16350	21550	11620	16600	16557.08	10.21	-21491	17186	16892	16696	16402	16206	16795	16305	247	4950	500	12280	10	1	49416925	8203	33.67	0.98	12	0.28	493.00	16857.00	29950	20240105	-44.57	15550	20241025	6.75	29950	-44.57	20240105	15550	6.75	20241025	29950	-44.57	20240105	15550	6.75	20241025	2.73	N	353200	500	247 억	5046760	N	N	604	N	N
147	20241104	151043	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16510	-90	5	-0.54	2174352790	131327	62.83	16620	16670	16350	21550	11620	16600	16556.78	10.21	-23056	17186	16892	16696	16402	16206	16795	16305	247	4950	500	12280	10	1	49416925	8159	33.49	0.98	12	0.27	493.00	16857.00	29950	20240105	-44.87	15550	20241025	6.17	29950	-44.87	20240105	15550	6.17	20241025	29950	-44.87	20240105	15550	6.17	20241025	2.73	N	353200	500	247 억	5046760	N	N	745	N	N
148	20241104	141026	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16500	-100	5	-0.60	1877189380	113332	54.22	16620	16670	16350	21550	11620	16600	16563.63	10.21	-23441	17186	16892	16696	16402	16206	16795	16305	247	4950	500	12280	10	1	49416925	8154	33.47	0.98	12	0.23	493.00	16857.00	29950	20240105	-44.91	15550	20241025	6.11	29950	-44.91	20240105	15550	6.11	20241025	29950	-44.91	20240105	15550	6.11	20241025	2.73	N	353200	500	247 억	5046760	N	N	745	N	N
149	20241104	130951	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16620	20	2	0.12	1555863450	93918	44.93	16620	16670	16350	21550	11620	16600	16566.19	10.21	-18087	17186	16892	16696	16402	16206	16795	16305	247	4950	500	12280	10	1	49416925	8213	33.71	0.99	12	0.19	493.00	16857.00	29950	20240105	-44.51	15550	20241025	6.88	29950	-44.51	20240105	15550	6.88	20241025	29950	-44.51	20240105	15550	6.88	20241025	2.73	N	353200	500	247 억	5046760	N	N	745	N	N
150	20241104	121010	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16580	-20	5	-0.12	1338475550	80819	38.66	16620	16670	16350	21550	11620	16600	16561.40	10.21	-16971	17186	16892	16696	16402	16206	16795	16305	247	4950	500	12280	10	1	49416925	8193	33.63	0.98	12	0.16	493.00	16857.00	29950	20240105	-44.64	15550	20241025	6.62	29950	-44.64	20240105	15550	6.62	20241025	29950	-44.64	20240105	15550	6.62	20241025	2.73	N	353200	500	247 억	5046760	N	N	745	N	N
151	20241104	111004	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16610	10	2	0.06	1102343850	66618	31.87	16620	16650	16350	21550	11620	16600	16547.24	10.21	-17380	17186	16892	16696	16402	16206	16795	16305	247	4950	500	12280	10	1	49416925	8208	33.69	0.99	12	0.13	493.00	16857.00	29950	20240105	-44.54	15550	20241025	6.82	29950	-44.54	20240105	15550	6.82	20241025	29950	-44.54	20240105	15550	6.82	20241025	2.73	N	353200	500	247 억	5046760	N	N	745	N	N
152	20241104	100952	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16600	0	3	0.00	654484170	39620	18.95	16620	16640	16350	21550	11620	16600	16519.04	10.21	-10411	17186	16892	16696	16402	16206	16795	16305	247	4950	500	12280	10	1	49416925	8203	33.67	0.98	12	0.08	493.00	16857.00	29950	20240105	-44.57	15550	20241025	6.75	29950	-44.57	20240105	15550	6.75	20241025	29950	-44.57	20240105	15550	6.75	20241025	2.73	N	353200	500	247 억	5046760	N	N	745	N	N
153	20241104	091012	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16510	-90	5	-0.54	101674020	6138	2.94	16620	16630	16480	21550	11620	16600	16564.68	10.21	-2036	17186	16892	16696	16402	16206	16795	16305	247	4950	500	12280	10	1	49416925	8159	33.49	0.98	12	0.01	493.00	16857.00	29950	20240105	-44.87	15550	20241025	6.17	29950	-44.87	20240105	15550	6.17	20241025	29950	-44.87	20240105	15550	6.17	20241025	2.73	N	353200	500	247 억	5046760	N	N	745	N	N
154	20241101	160933	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16600	-630	5	-3.66	3476063670	208032	48.58	16830	16990	16500	22350	12070	17230	16709.23	10.40	-95187	18090	17660	16890	16460	15690	17875	16675	247	5120	500	12750	10	1	49416925	8203	33.67	0.98	12	0.42	493.00	16857.00	29950	20240105	-44.57	15550	20241025	6.75	29950	-44.57	20240105	15550	6.75	20241025	29950	-44.57	20240105	15550	6.75	20241025	2.72	N	353200	500	247 억	5141758	N	N	745	N	N
155	20241101	150952	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16530	-700	5	-4.06	3223991130	192791	45.03	16830	16990	16510	22350	12070	17230	16722.64	10.40	-88782	18090	17660	16890	16460	15690	17875	16675	247	5120	500	12750	10	1	49416925	8169	33.53	0.98	12	0.39	493.00	16857.00	29950	20240105	-44.81	15550	20241025	6.30	29950	-44.81	20240105	15550	6.30	20241025	29950	-44.81	20240105	15550	6.30	20241025	2.72	N	353200	500	247 억	5141758	N	N	1613	N	N
156	20241101	140911	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16610	-620	5	-3.60	2889335010	172567	40.30	16830	16990	16570	22350	12070	17230	16743.18	10.40	-80899	18090	17660	16890	16460	15690	17875	16675	247	5120	500	12750	10	1	49416925	8208	33.69	0.99	12	0.35	493.00	16857.00	29950	20240105	-44.54	15550	20241025	6.82	29950	-44.54	20240105	15550	6.82	20241025	29950	-44.54	20240105	15550	6.82	20241025	2.72	N	353200	500	247 억	5141758	N	N	1613	N	N
157	20241101	131126	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16710	-520	5	-3.02	2162335660	128880	30.10	16830	16990	16650	22350	12070	17230	16777.79	10.40	-61556	18090	17660	16890	16460	15690	17875	16675	247	5120	500	12750	10	1	49416925	8258	33.89	0.99	12	0.26	493.00	16857.00	29950	20240105	-44.21	15550	20241025	7.46	29950	-44.21	20240105	15550	7.46	20241025	29950	-44.21	20240105	15550	7.46	20241025	2.72	N	353200	500	247 억	5141758	N	N	1613	N	N
158	20241101	121126	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16720	-510	5	-2.96	1898318660	113072	26.41	16830	16990	16650	22350	12070	17230	16788.46	10.40	-50136	18090	17660	16890	16460	15690	17875	16675	247	5120	500	12750	10	1	49416925	8263	33.91	0.99	12	0.23	493.00	16857.00	29950	20240105	-44.17	15550	20241025	7.52	29950	-44.17	20240105	15550	7.52	20241025	29950	-44.17	20240105	15550	7.52	20241025	2.72	N	353200	500	247 억	5141758	N	N	1613	N	N
159	20241101	111123	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16700	-530	5	-3.08	1760044120	104796	24.47	16830	16990	16650	22350	12070	17230	16794.83	10.40	-45855	18090	17660	16890	16460	15690	17875	16675	247	5120	500	12750	10	1	49416925	8253	33.87	0.99	12	0.21	493.00	16857.00	29950	20240105	-44.24	15550	20241025	7.40	29950	-44.24	20240105	15550	7.40	20241025	29950	-44.24	20240105	15550	7.40	20241025	2.72	N	353200	500	247 억	5141758	N	N	1613	N	N
160	20241101	101125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16690	-540	5	-3.13	1375500180	81818	19.11	16830	16990	16670	22350	12070	17230	16811.55	10.40	-35393	18090	17660	16890	16460	15690	17875	16675	247	5120	500	12750	10	1	49416925	8248	33.85	0.99	12	0.17	493.00	16857.00	29950	20240105	-44.27	15550	20241025	7.33	29950	-44.27	20240105	15550	7.33	20241025	29950	-44.27	20240105	15550	7.33	20241025	2.72	N	353200	500	247 억	5141758	N	N	1613	N	N
161	20241101	091121	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16890	-340	5	-1.97	352996050	20953	4.89	16830	16990	16700	22350	12070	17230	16846.47	10.40	-9298	18090	17660	16890	16460	15690	17875	16675	247	5120	500	12750	10	1	49416925	8347	34.26	1.00	12	0.04	493.00	16857.00	29950	20240105	-43.61	15550	20241025	8.62	29950	-43.61	20240105	15550	8.62	20241025	29950	-43.61	20240105	15550	8.62	20241025	2.72	N	353200	500	247 억	5141758	N	N	1613	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History