KissMeData/001820/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160129	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26600	-500	5	-1.85	746232450	28065	158.00	27100	27100	26400	35200	19000	27100	26589.22	6.40	-12003	28133	27616	27183	26666	26233	27575	26625	104	8100	1000	20050	50	1	10395000	2765	13.29	1.13	12	0.27	2002.00	23561.00	54500	20240429	-51.19	26350	20241121	0.95	54500	-51.19	20240429	26350	0.95	20241121	54500	-51.19	20240429	26350	0.95	20241121	1.96	N	001820	1000	103 억	665463	N	N	0	N	N
3	20241129	150130	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26600	-500	5	-1.85	696092250	26180	147.39	27100	27100	26400	35200	19000	27100	26588.49	6.40	-11192	28133	27616	27183	26666	26233	27575	26625	104	8100	1000	20050	50	1	10395000	2765	13.29	1.13	12	0.25	2002.00	23561.00	54500	20240429	-51.19	26350	20241121	0.95	54500	-51.19	20240429	26350	0.95	20241121	54500	-51.19	20240429	26350	0.95	20241121	1.96	N	001820	1000	103 억	665463	N	N	0	N	N
4	20241129	140129	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26650	-450	5	-1.66	615785100	23166	130.42	27100	27100	26400	35200	19000	27100	26581.17	6.40	-10333	28133	27616	27183	26666	26233	27575	26625	104	8100	1000	20050	50	1	10395000	2770	13.31	1.13	12	0.22	2002.00	23561.00	54500	20240429	-51.10	26350	20241121	1.14	54500	-51.10	20240429	26350	1.14	20241121	54500	-51.10	20240429	26350	1.14	20241121	1.96	N	001820	1000	103 억	665463	N	N	0	N	N
5	20241129	130130	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26750	-350	5	-1.29	577017700	21713	122.24	27100	27100	26400	35200	19000	27100	26574.49	6.40	-10025	28133	27616	27183	26666	26233	27575	26625	104	8100	1000	20050	50	1	10395000	2781	13.36	1.14	12	0.21	2002.00	23561.00	54500	20240429	-50.92	26350	20241121	1.52	54500	-50.92	20240429	26350	1.52	20241121	54500	-50.92	20240429	26350	1.52	20241121	1.96	N	001820	1000	103 억	665463	N	N	0	N	N
6	20241129	120130	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26650	-450	5	-1.66	549252350	20673	116.38	27100	27100	26400	35200	19000	27100	26568.30	6.40	-10198	28133	27616	27183	26666	26233	27575	26625	104	8100	1000	20050	50	1	10395000	2770	13.31	1.13	12	0.20	2002.00	23561.00	54500	20240429	-51.10	26350	20241121	1.14	54500	-51.10	20240429	26350	1.14	20241121	54500	-51.10	20240429	26350	1.14	20241121	1.96	N	001820	1000	103 억	665463	N	N	0	N	N
7	20241129	110129	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26500	-600	5	-2.21	448341000	16876	95.01	27100	27100	26400	35200	19000	27100	26566.43	6.40	-9188	28133	27616	27183	26666	26233	27575	26625	104	8100	1000	20050	50	1	10395000	2755	13.24	1.12	12	0.16	2002.00	23561.00	54500	20240429	-51.38	26350	20241121	0.57	54500	-51.38	20240429	26350	0.57	20241121	54500	-51.38	20240429	26350	0.57	20241121	1.96	N	001820	1000	103 억	665463	N	N	0	N	N
8	20241129	100130	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26500	-600	5	-2.21	338442400	12723	71.63	27100	27100	26400	35200	19000	27100	26600.40	6.40	-8245	28133	27616	27183	26666	26233	27575	26625	104	8100	1000	20050	50	1	10395000	2755	13.24	1.12	12	0.12	2002.00	23561.00	54500	20240429	-51.38	26350	20241121	0.57	54500	-51.38	20240429	26350	0.57	20241121	54500	-51.38	20240429	26350	0.57	20241121	1.96	N	001820	1000	103 억	665463	N	N	0	N	N
9	20241129	090130	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27000	-100	5	-0.37	11413950	422	2.38	27100	27100	27000	35200	19000	27100	27045.86	6.40	-380	28133	27616	27183	26666	26233	27575	26625	104	8100	1000	20050	50	1	10395000	2807	13.49	1.15	12	0.00	2002.00	23561.00	54500	20240429	-50.46	26350	20241121	2.47	54500	-50.46	20240429	26350	2.47	20241121	54500	-50.46	20240429	26350	2.47	20241121	1.96	N	001820	1000	103 억	665463	N	N	0	N	N
10	20241128	160129	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27100	0	3	0.00	474611300	17567	48.98	27100	27700	26750	35200	19000	27100	27017.01	6.41	-1294	28700	27900	27400	26600	26100	27650	26350	104	8100	1000	20050	50	1	10395000	2817	13.54	1.15	12	0.17	2002.00	23561.00	54500	20240429	-50.28	26350	20241121	2.85	54500	-50.28	20240429	26350	2.85	20241121	54500	-50.28	20240429	26350	2.85	20241121	1.98	N	001820	1000	103 억	666483	N	N	0	N	N
11	20241128	150131	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27050	-50	5	-0.18	418382750	15490	43.19	27100	27700	26750	35200	19000	27100	27009.86	6.41	-1121	28700	27900	27400	26600	26100	27650	26350	104	8100	1000	20050	50	1	10395000	2812	13.51	1.15	12	0.15	2002.00	23561.00	54500	20240429	-50.37	26350	20241121	2.66	54500	-50.37	20240429	26350	2.66	20241121	54500	-50.37	20240429	26350	2.66	20241121	1.98	N	001820	1000	103 억	666483	N	N	0	N	N
12	20241128	140130	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27100	0	3	0.00	395295650	14637	40.81	27100	27700	26750	35200	19000	27100	27006.60	6.41	-879	28700	27900	27400	26600	26100	27650	26350	104	8100	1000	20050	50	1	10395000	2817	13.54	1.15	12	0.14	2002.00	23561.00	54500	20240429	-50.28	26350	20241121	2.85	54500	-50.28	20240429	26350	2.85	20241121	54500	-50.28	20240429	26350	2.85	20241121	1.98	N	001820	1000	103 억	666483	N	N	0	N	N
13	20241128	130129	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27100	0	3	0.00	306382300	11347	31.64	27100	27700	26750	35200	19000	27100	27001.16	6.41	-1196	28700	27900	27400	26600	26100	27650	26350	104	8100	1000	20050	50	1	10395000	2817	13.54	1.15	12	0.11	2002.00	23561.00	54500	20240429	-50.28	26350	20241121	2.85	54500	-50.28	20240429	26350	2.85	20241121	54500	-50.28	20240429	26350	2.85	20241121	1.98	N	001820	1000	103 억	666483	N	N	0	N	N
14	20241128	120131	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27000	-100	5	-0.37	267972650	9929	27.68	27100	27700	26750	35200	19000	27100	26988.87	6.41	-259	28700	27900	27400	26600	26100	27650	26350	104	8100	1000	20050	50	1	10395000	2807	13.49	1.15	12	0.10	2002.00	23561.00	54500	20240429	-50.46	26350	20241121	2.47	54500	-50.46	20240429	26350	2.47	20241121	54500	-50.46	20240429	26350	2.47	20241121	1.98	N	001820	1000	103 억	666483	N	N	0	N	N
15	20241128	110130	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27050	-50	5	-0.18	237552650	8801	24.54	27100	27700	26750	35200	19000	27100	26991.54	6.41	63	28700	27900	27400	26600	26100	27650	26350	104	8100	1000	20050	50	1	10395000	2812	13.51	1.15	12	0.08	2002.00	23561.00	54500	20240429	-50.37	26350	20241121	2.66	54500	-50.37	20240429	26350	2.66	20241121	54500	-50.37	20240429	26350	2.66	20241121	1.98	N	001820	1000	103 억	666483	N	N	0	N	N
16	20241128	100129	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27250	150	2	0.55	176853100	6556	18.28	27100	27700	26750	35200	19000	27100	26975.74	6.41	675	28700	27900	27400	26600	26100	27650	26350	104	8100	1000	20050	50	1	10395000	2833	13.61	1.16	12	0.06	2002.00	23561.00	54500	20240429	-50.00	26350	20241121	3.42	54500	-50.00	20240429	26350	3.42	20241121	54500	-50.00	20240429	26350	3.42	20241121	1.98	N	001820	1000	103 억	666483	N	N	0	N	N
17	20241128	090129	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27100	0	3	0.00	6092050	225	0.63	27100	27100	27000	35200	19000	27100	27075.67	6.41	-8	28700	27900	27400	26600	26100	27650	26350	104	8100	1000	20050	50	1	10395000	2817	13.54	1.15	12	0.00	2002.00	23561.00	54500	20240429	-50.28	26350	20241121	2.85	54500	-50.28	20240429	26350	2.85	20241121	54500	-50.28	20240429	26350	2.85	20241121	1.98	N	001820	1000	103 억	666483	N	N	0	N	N
18	20241127	160128	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27100	-900	5	-3.21	981124900	35826	176.61	28200	28200	26900	36400	19600	28000	27386.77	6.48	-8632	28400	28200	27850	27650	27300	28300	27750	104	8400	1000	20720	50	1	10395000	2817	13.54	1.15	12	0.34	2002.00	23561.00	54500	20240429	-50.28	26350	20241121	2.85	54500	-50.28	20240429	26350	2.85	20241121	54500	-50.28	20240429	26350	2.85	20241121	2.00	N	001820	1000	103 억	674038	N	N	0	N	N
19	20241127	150130	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27050	-950	5	-3.39	917248250	33463	164.96	28200	28200	26900	36400	19600	28000	27410.82	6.48	-8367	28400	28200	27850	27650	27300	28300	27750	104	8400	1000	20720	50	1	10395000	2812	13.51	1.15	12	0.32	2002.00	23561.00	54500	20240429	-50.37	26350	20241121	2.66	54500	-50.37	20240429	26350	2.66	20241121	54500	-50.37	20240429	26350	2.66	20241121	2.00	N	001820	1000	103 억	674038	N	N	0	N	N
20	20241127	140129	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27400	-600	5	-2.14	583138100	21152	104.27	28200	28200	27300	36400	19600	28000	27568.93	6.48	-6886	28400	28200	27850	27650	27300	28300	27750	104	8400	1000	20720	50	1	10395000	2848	13.69	1.16	12	0.20	2002.00	23561.00	54500	20240429	-49.72	26350	20241121	3.98	54500	-49.72	20240429	26350	3.98	20241121	54500	-49.72	20240429	26350	3.98	20241121	2.00	N	001820	1000	103 억	674038	N	N	0	N	N
21	20241127	130128	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27500	-500	5	-1.79	528269250	19149	94.40	28200	28200	27300	36400	19600	28000	27587.30	6.48	-6620	28400	28200	27850	27650	27300	28300	27750	104	8400	1000	20720	50	1	10395000	2859	13.74	1.17	12	0.18	2002.00	23561.00	54500	20240429	-49.54	26350	20241121	4.36	54500	-49.54	20240429	26350	4.36	20241121	54500	-49.54	20240429	26350	4.36	20241121	2.00	N	001820	1000	103 억	674038	N	N	0	N	N
22	20241127	120129	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27600	-400	5	-1.43	406059250	14695	72.44	28200	28200	27400	36400	19600	28000	27632.48	6.48	-5857	28400	28200	27850	27650	27300	28300	27750	104	8400	1000	20720	50	1	10395000	2869	13.79	1.17	12	0.14	2002.00	23561.00	54500	20240429	-49.36	26350	20241121	4.74	54500	-49.36	20240429	26350	4.74	20241121	54500	-49.36	20240429	26350	4.74	20241121	2.00	N	001820	1000	103 억	674038	N	N	0	N	N
23	20241127	110129	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27500	-500	5	-1.79	346897050	12555	61.89	28200	28200	27400	36400	19600	28000	27630.19	6.48	-5485	28400	28200	27850	27650	27300	28300	27750	104	8400	1000	20720	50	1	10395000	2859	13.74	1.17	12	0.12	2002.00	23561.00	54500	20240429	-49.54	26350	20241121	4.36	54500	-49.54	20240429	26350	4.36	20241121	54500	-49.54	20240429	26350	4.36	20241121	2.00	N	001820	1000	103 억	674038	N	N	0	N	N
24	20241127	100129	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27650	-350	5	-1.25	254666100	9208	45.39	28200	28200	27400	36400	19600	28000	27657.05	6.48	-4600	28400	28200	27850	27650	27300	28300	27750	104	8400	1000	20720	50	1	10395000	2874	13.81	1.17	12	0.09	2002.00	23561.00	54500	20240429	-49.27	26350	20241121	4.93	54500	-49.27	20240429	26350	4.93	20241121	54500	-49.27	20240429	26350	4.93	20241121	2.00	N	001820	1000	103 억	674038	N	N	0	N	N
25	20241127	090130	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	0	3	0.00	15857000	565	2.79	28200	28200	28000	36400	19600	28000	28065.49	6.48	-417	28400	28200	27850	27650	27300	28300	27750	104	8400	1000	20720	50	1	10395000	2911	13.99	1.19	12	0.01	2002.00	23561.00	54500	20240429	-48.62	26350	20241121	6.26	54500	-48.62	20240429	26350	6.26	20241121	54500	-48.62	20240429	26350	6.26	20241121	2.00	N	001820	1000	103 억	674038	N	N	0	N	N
26	20241126	160129	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	300	2	1.08	562233800	20171	83.26	27900	28050	27500	36000	19400	27700	27872.10	6.52	-3305	28266	27982	27466	27182	26666	28125	27325	104	8300	1000	20490	50	1	10395000	2911	13.99	1.19	12	0.19	2002.00	23561.00	54500	20240429	-48.62	26350	20241121	6.26	54500	-48.62	20240429	26350	6.26	20241121	54500	-48.62	20240429	26350	6.26	20241121	2.04	N	001820	1000	103 억	677560	N	N	0	N	N
27	20241126	150129	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	200	2	0.72	517380950	18566	76.64	27900	28050	27500	36000	19400	27700	27867.12	6.52	-2994	28266	27982	27466	27182	26666	28125	27325	104	8300	1000	20490	50	1	10395000	2900	13.94	1.18	12	0.18	2002.00	23561.00	54500	20240429	-48.81	26350	20241121	5.88	54500	-48.81	20240429	26350	5.88	20241121	54500	-48.81	20240429	26350	5.88	20241121	2.04	N	001820	1000	103 억	677560	N	N	0	N	N
28	20241126	140129	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	250	2	0.90	464603500	16676	68.84	27900	28050	27500	36000	19400	27700	27860.61	6.52	-2763	28266	27982	27466	27182	26666	28125	27325	104	8300	1000	20490	50	1	10395000	2905	13.96	1.19	12	0.16	2002.00	23561.00	54500	20240429	-48.72	26350	20241121	6.07	54500	-48.72	20240429	26350	6.07	20241121	54500	-48.72	20240429	26350	6.07	20241121	2.04	N	001820	1000	103 억	677560	N	N	0	N	N
29	20241126	130129	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	200	2	0.72	411311450	14770	60.97	27900	28050	27500	36000	19400	27700	27847.76	6.52	-2053	28266	27982	27466	27182	26666	28125	27325	104	8300	1000	20490	50	1	10395000	2900	13.94	1.18	12	0.14	2002.00	23561.00	54500	20240429	-48.81	26350	20241121	5.88	54500	-48.81	20240429	26350	5.88	20241121	54500	-48.81	20240429	26350	5.88	20241121	2.04	N	001820	1000	103 억	677560	N	N	0	N	N
30	20241126	120129	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	200	2	0.72	358154000	12864	53.10	27900	28050	27500	36000	19400	27700	27841.57	6.52	-1400	28266	27982	27466	27182	26666	28125	27325	104	8300	1000	20490	50	1	10395000	2900	13.94	1.18	12	0.12	2002.00	23561.00	54500	20240429	-48.81	26350	20241121	5.88	54500	-48.81	20240429	26350	5.88	20241121	54500	-48.81	20240429	26350	5.88	20241121	2.04	N	001820	1000	103 억	677560	N	N	0	N	N
31	20241126	110129	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	250	2	0.90	279553550	10049	41.48	27900	28000	27500	36000	19400	27700	27819.04	6.52	-1352	28266	27982	27466	27182	26666	28125	27325	104	8300	1000	20490	50	1	10395000	2905	13.96	1.19	12	0.10	2002.00	23561.00	54500	20240429	-48.72	26350	20241121	6.07	54500	-48.72	20240429	26350	6.07	20241121	54500	-48.72	20240429	26350	6.07	20241121	2.04	N	001820	1000	103 억	677560	N	N	0	N	N
32	20241126	100130	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27850	150	2	0.54	177463000	6386	26.36	27900	27950	27500	36000	19400	27700	27789.38	6.52	-1432	28266	27982	27466	27182	26666	28125	27325	104	8300	1000	20490	50	1	10395000	2895	13.91	1.18	12	0.06	2002.00	23561.00	54500	20240429	-48.90	26350	20241121	5.69	54500	-48.90	20240429	26350	5.69	20241121	54500	-48.90	20240429	26350	5.69	20241121	2.04	N	001820	1000	103 억	677560	N	N	0	N	N
33	20241126	090129	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27600	-100	5	-0.36	33480550	1207	4.98	27900	27900	27600	36000	19400	27700	27738.65	6.52	-1097	28266	27982	27466	27182	26666	28125	27325	104	8300	1000	20490	50	1	10395000	2869	13.79	1.17	12	0.01	2002.00	23561.00	54500	20240429	-49.36	26350	20241121	4.74	54500	-49.36	20240429	26350	4.74	20241121	54500	-49.36	20240429	26350	4.74	20241121	2.04	N	001820	1000	103 억	677560	N	N	0	N	N
34	20241125	160127	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	750	2	2.78	656625800	23845	76.00	26950	27750	26950	35000	18900	26950	27536.84	6.48	2903	27716	27332	26966	26582	26216	27525	26775	104	8050	1000	19940	50	1	10395000	2879	13.84	1.18	12	0.23	2002.00	23561.00	54500	20240429	-49.17	26350	20241121	5.12	54500	-49.17	20240429	26350	5.12	20241121	54500	-49.17	20240429	26350	5.12	20241121	2.04	N	001820	1000	103 억	673953	N	N	1	N	N
35	20241125	150129	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	750	2	2.78	601351650	21850	69.64	26950	27750	26950	35000	18900	26950	27521.81	6.48	3527	27716	27332	26966	26582	26216	27525	26775	104	8050	1000	19940	50	1	10395000	2879	13.84	1.18	12	0.21	2002.00	23561.00	54500	20240429	-49.17	26350	20241121	5.12	54500	-49.17	20240429	26350	5.12	20241121	54500	-49.17	20240429	26350	5.12	20241121	2.04	N	001820	1000	103 억	673953	N	N	1	N	N
36	20241125	140129	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27650	700	2	2.60	534599000	19437	61.95	26950	27750	26950	35000	18900	26950	27504.19	6.48	3696	27716	27332	26966	26582	26216	27525	26775	104	8050	1000	19940	50	1	10395000	2874	13.81	1.17	12	0.19	2002.00	23561.00	54500	20240429	-49.27	26350	20241121	4.93	54500	-49.27	20240429	26350	4.93	20241121	54500	-49.27	20240429	26350	4.93	20241121	2.04	N	001820	1000	103 억	673953	N	N	1	N	N
37	20241125	130129	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27600	650	2	2.41	478136000	17394	55.44	26950	27750	26950	35000	18900	26950	27488.56	6.48	3858	27716	27332	26966	26582	26216	27525	26775	104	8050	1000	19940	50	1	10395000	2869	13.79	1.17	12	0.17	2002.00	23561.00	54500	20240429	-49.36	26350	20241121	4.74	54500	-49.36	20240429	26350	4.74	20241121	54500	-49.36	20240429	26350	4.74	20241121	2.04	N	001820	1000	103 억	673953	N	N	1	N	N
38	20241125	120129	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	750	2	2.78	416849850	15173	48.36	26950	27750	26950	35000	18900	26950	27473.13	6.48	3879	27716	27332	26966	26582	26216	27525	26775	104	8050	1000	19940	50	1	10395000	2879	13.84	1.18	12	0.15	2002.00	23561.00	54500	20240429	-49.17	26350	20241121	5.12	54500	-49.17	20240429	26350	5.12	20241121	54500	-49.17	20240429	26350	5.12	20241121	2.04	N	001820	1000	103 억	673953	N	N	1	N	N
39	20241125	110129	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27600	650	2	2.41	254413550	9288	29.60	26950	27600	26950	35000	18900	26950	27391.64	6.48	2301	27716	27332	26966	26582	26216	27525	26775	104	8050	1000	19940	50	1	10395000	2869	13.79	1.17	12	0.09	2002.00	23561.00	54500	20240429	-49.36	26350	20241121	4.74	54500	-49.36	20240429	26350	4.74	20241121	54500	-49.36	20240429	26350	4.74	20241121	2.04	N	001820	1000	103 억	673953	N	N	1	N	N
40	20241125	100127	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27450	500	2	1.86	167289800	6119	19.50	26950	27550	26950	35000	18900	26950	27339.40	6.48	2028	27716	27332	26966	26582	26216	27525	26775	104	8050	1000	19940	50	1	10395000	2853	13.71	1.17	12	0.06	2002.00	23561.00	54500	20240429	-49.63	26350	20241121	4.17	54500	-49.63	20240429	26350	4.17	20241121	54500	-49.63	20240429	26350	4.17	20241121	2.04	N	001820	1000	103 억	673953	N	N	1	N	N
41	20241125	090127	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27300	350	2	1.30	15733150	581	1.85	26950	27300	26950	35000	18900	26950	27079.43	6.48	310	27716	27332	26966	26582	26216	27525	26775	104	8050	1000	19940	50	1	10395000	2838	13.64	1.16	12	0.01	2002.00	23561.00	54500	20240429	-49.91	26350	20241121	3.61	54500	-49.91	20240429	26350	3.61	20241121	54500	-49.91	20240429	26350	3.61	20241121	2.04	N	001820	1000	103 억	673953	N	N	1	N	N
42	20241122	160126	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26950	350	2	1.32	846164700	31230	88.72	26800	27350	26600	34550	18650	26600	27094.62	6.50	-2059	27166	26882	26616	26332	26066	26875	26325	104	7950	1000	19680	50	1	10395000	2801	13.46	1.14	12	0.30	2002.00	23561.00	54500	20240429	-50.55	26350	20241121	2.28	54500	-50.55	20240429	26350	2.28	20241121	54500	-50.55	20240429	26350	2.28	20241121	1.99	N	001820	1000	103 억	675883	N	N	1	N	N
43	20241122	150126	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27000	400	2	1.50	761153800	28079	79.77	26800	27350	26600	34550	18650	26600	27107.58	6.50	-1276	27166	26882	26616	26332	26066	26875	26325	104	7950	1000	19680	50	1	10395000	2807	13.49	1.15	12	0.27	2002.00	23561.00	54500	20240429	-50.46	26350	20241121	2.47	54500	-50.46	20240429	26350	2.47	20241121	54500	-50.46	20240429	26350	2.47	20241121	1.99	N	001820	1000	103 억	675883	N	N	0	N	N
44	20241122	140127	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27000	400	2	1.50	681990750	25142	71.43	26800	27350	26600	34550	18650	26600	27125.56	6.50	-552	27166	26882	26616	26332	26066	26875	26325	104	7950	1000	19680	50	1	10395000	2807	13.49	1.15	12	0.24	2002.00	23561.00	54500	20240429	-50.46	26350	20241121	2.47	54500	-50.46	20240429	26350	2.47	20241121	54500	-50.46	20240429	26350	2.47	20241121	1.99	N	001820	1000	103 억	675883	N	N	0	N	N
45	20241122	130126	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27200	600	2	2.26	615255800	22677	64.42	26800	27350	26600	34550	18650	26600	27131.27	6.50	256	27166	26882	26616	26332	26066	26875	26325	104	7950	1000	19680	50	1	10395000	2827	13.59	1.15	12	0.22	2002.00	23561.00	54500	20240429	-50.09	26350	20241121	3.23	54500	-50.09	20240429	26350	3.23	20241121	54500	-50.09	20240429	26350	3.23	20241121	1.99	N	001820	1000	103 억	675883	N	N	0	N	N
46	20241122	120125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27050	450	2	1.69	560924100	20676	58.74	26800	27350	26600	34550	18650	26600	27129.24	6.50	1005	27166	26882	26616	26332	26066	26875	26325	104	7950	1000	19680	50	1	10395000	2812	13.51	1.15	12	0.20	2002.00	23561.00	54500	20240429	-50.37	26350	20241121	2.66	54500	-50.37	20240429	26350	2.66	20241121	54500	-50.37	20240429	26350	2.66	20241121	1.99	N	001820	1000	103 억	675883	N	N	0	N	N
47	20241122	110126	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27250	650	2	2.44	462080050	17027	48.37	26800	27350	26600	34550	18650	26600	27138.08	6.50	1398	27166	26882	26616	26332	26066	26875	26325	104	7950	1000	19680	50	1	10395000	2833	13.61	1.16	12	0.16	2002.00	23561.00	54500	20240429	-50.00	26350	20241121	3.42	54500	-50.00	20240429	26350	3.42	20241121	54500	-50.00	20240429	26350	3.42	20241121	1.99	N	001820	1000	103 억	675883	N	N	0	N	N
48	20241122	100127	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27200	600	2	2.26	349702350	12895	36.63	26800	27350	26600	34550	18650	26600	27119.22	6.50	657	27166	26882	26616	26332	26066	26875	26325	104	7950	1000	19680	50	1	10395000	2827	13.59	1.15	12	0.12	2002.00	23561.00	54500	20240429	-50.09	26350	20241121	3.23	54500	-50.09	20240429	26350	3.23	20241121	54500	-50.09	20240429	26350	3.23	20241121	1.99	N	001820	1000	103 억	675883	N	N	0	N	N
49	20241122	090126	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26750	150	2	0.56	3939100	147	0.42	26800	26800	26750	34550	18650	26600	26796.60	6.50	-55	27166	26882	26616	26332	26066	26875	26325	104	7950	1000	19680	50	1	10395000	2781	13.36	1.14	12	0.00	2002.00	23561.00	54500	20240429	-50.92	26350	20241121	1.52	54500	-50.92	20240429	26350	1.52	20241121	54500	-50.92	20240429	26350	1.52	20241121	1.99	N	001820	1000	103 억	675883	N	N	0	N	N
50	20241121	160125	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26600	-100	5	-0.37	925295350	34721	32.91	26600	26900	26350	34700	18700	26700	26649.58	6.48	2185	28566	27632	27116	26182	25666	27375	25925	104	8000	1000	19750	50	1	10395000	2765	13.29	1.13	12	0.33	2002.00	23561.00	54500	20240429	-51.19	26350	20241121	0.95	54500	-51.19	20240429	26350	0.95	20241121	54500	-51.19	20240429	26350	0.95	20241121	2.00	N	001820	1000	103 억	673967	N	N	0	N	N
51	20241121	150126	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26700	0	3	0.00	852827550	32004	30.34	26600	26900	26350	34700	18700	26700	26647.53	6.48	2512	28566	27632	27116	26182	25666	27375	25925	104	8000	1000	19750	50	1	10395000	2775	13.34	1.13	12	0.31	2002.00	23561.00	54500	20240429	-51.01	26350	20241121	1.33	54500	-51.01	20240429	26350	1.33	20241121	54500	-51.01	20240429	26350	1.33	20241121	2.00	N	001820	1000	103 억	673967	N	N	0	N	N
52	20241121	140127	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26750	50	2	0.19	758376450	28470	26.99	26600	26900	26350	34700	18700	26700	26637.74	6.48	2761	28566	27632	27116	26182	25666	27375	25925	104	8000	1000	19750	50	1	10395000	2781	13.36	1.14	12	0.27	2002.00	23561.00	54500	20240429	-50.92	26350	20241121	1.52	54500	-50.92	20240429	26350	1.52	20241121	54500	-50.92	20240429	26350	1.52	20241121	2.00	N	001820	1000	103 억	673967	N	N	0	N	N
53	20241121	130128	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26700	0	3	0.00	573633050	21580	20.46	26600	26850	26350	34700	18700	26700	26581.70	6.48	-2093	28566	27632	27116	26182	25666	27375	25925	104	8000	1000	19750	50	1	10395000	2775	13.34	1.13	12	0.21	2002.00	23561.00	54500	20240429	-51.01	26350	20241121	1.33	54500	-51.01	20240429	26350	1.33	20241121	54500	-51.01	20240429	26350	1.33	20241121	2.00	N	001820	1000	103 억	673967	N	N	0	N	N
54	20241121	120126	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26650	-50	5	-0.19	537856200	20240	19.19	26600	26850	26350	34700	18700	26700	26573.92	6.48	-2396	28566	27632	27116	26182	25666	27375	25925	104	8000	1000	19750	50	1	10395000	2770	13.31	1.13	12	0.19	2002.00	23561.00	54500	20240429	-51.10	26350	20241121	1.14	54500	-51.10	20240429	26350	1.14	20241121	54500	-51.10	20240429	26350	1.14	20241121	2.00	N	001820	1000	103 억	673967	N	N	0	N	N
55	20241121	110126	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26700	0	3	0.00	441134350	16614	15.75	26600	26850	26350	34700	18700	26700	26551.97	6.48	-2424	28566	27632	27116	26182	25666	27375	25925	104	8000	1000	19750	50	1	10395000	2775	13.34	1.13	12	0.16	2002.00	23561.00	54500	20240429	-51.01	26350	20241121	1.33	54500	-51.01	20240429	26350	1.33	20241121	54500	-51.01	20240429	26350	1.33	20241121	2.00	N	001820	1000	103 억	673967	N	N	0	N	N
56	20241121	100127	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26700	0	3	0.00	331183900	12489	11.84	26600	26850	26350	34700	18700	26700	26518.05	6.48	-2784	28566	27632	27116	26182	25666	27375	25925	104	8000	1000	19750	50	1	10395000	2775	13.34	1.13	12	0.12	2002.00	23561.00	54500	20240429	-51.01	26350	20241121	1.33	54500	-51.01	20240429	26350	1.33	20241121	54500	-51.01	20240429	26350	1.33	20241121	2.00	N	001820	1000	103 억	673967	N	N	0	N	N
57	20241121	090126	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26650	-50	5	-0.19	23305900	874	0.83	26600	26850	26600	34700	18700	26700	26665.79	6.48	-162	28566	27632	27116	26182	25666	27375	25925	104	8000	1000	19750	50	1	10395000	2770	13.31	1.13	12	0.01	2002.00	23561.00	54500	20240429	-51.10	26450	20241115	0.76	54500	-51.10	20240429	26450	0.76	20241115	54500	-51.10	20240429	26450	0.76	20241115	2.00	N	001820	1000	103 억	673967	N	N	0	N	N
58	20241120	160125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26700	-1100	5	-3.96	2842848350	105174	270.37	27750	28050	26600	36100	19500	27800	27030.08	6.72	-25007	28466	28132	27616	27282	26766	28300	27450	104	8300	1000	20570	50	1	10395000	2775	13.34	1.13	12	1.01	2002.00	23561.00	54500	20240429	-51.01	26450	20241115	0.95	54500	-51.01	20240429	26450	0.95	20241115	54500	-51.01	20240429	26450	0.95	20241115	2.05	N	001820	1000	103 억	698434	N	N	0	N	N
59	20241120	150126	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26650	-1150	5	-4.14	2609032800	96399	247.81	27750	28050	26600	36100	19500	27800	27064.91	6.72	-21865	28466	28132	27616	27282	26766	28300	27450	104	8300	1000	20570	50	1	10395000	2770	13.31	1.13	12	0.93	2002.00	23561.00	54500	20240429	-51.10	26450	20241115	0.76	54500	-51.10	20240429	26450	0.76	20241115	54500	-51.10	20240429	26450	0.76	20241115	2.05	N	001820	1000	103 억	698434	N	N	0	N	N
60	20241120	140127	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26850	-950	5	-3.42	1924789800	70814	182.04	27750	28050	26750	36100	19500	27800	27180.89	6.72	-12110	28466	28132	27616	27282	26766	28300	27450	104	8300	1000	20570	50	1	10395000	2791	13.41	1.14	12	0.68	2002.00	23561.00	54500	20240429	-50.73	26450	20241115	1.51	54500	-50.73	20240429	26450	1.51	20241115	54500	-50.73	20240429	26450	1.51	20241115	2.05	N	001820	1000	103 억	698434	N	N	0	N	N
61	20241120	130128	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27000	-800	5	-2.88	1611012400	59187	152.15	27750	28050	26750	36100	19500	27800	27218.99	6.72	-10705	28466	28132	27616	27282	26766	28300	27450	104	8300	1000	20570	50	1	10395000	2807	13.49	1.15	12	0.57	2002.00	23561.00	54500	20240429	-50.46	26450	20241115	2.08	54500	-50.46	20240429	26450	2.08	20241115	54500	-50.46	20240429	26450	2.08	20241115	2.05	N	001820	1000	103 억	698434	N	N	0	N	N
62	20241120	120127	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27100	-700	5	-2.52	1275832500	46808	120.33	27750	28050	26750	36100	19500	27800	27256.67	6.72	-11238	28466	28132	27616	27282	26766	28300	27450	104	8300	1000	20570	50	1	10395000	2817	13.54	1.15	12	0.45	2002.00	23561.00	54500	20240429	-50.28	26450	20241115	2.46	54500	-50.28	20240429	26450	2.46	20241115	54500	-50.28	20240429	26450	2.46	20241115	2.05	N	001820	1000	103 억	698434	N	N	0	N	N
63	20241120	110127	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27100	-700	5	-2.52	1117004150	40940	105.24	27750	28050	26750	36100	19500	27800	27283.88	6.72	-12846	28466	28132	27616	27282	26766	28300	27450	104	8300	1000	20570	50	1	10395000	2817	13.54	1.15	12	0.39	2002.00	23561.00	54500	20240429	-50.28	26450	20241115	2.46	54500	-50.28	20240429	26450	2.46	20241115	54500	-50.28	20240429	26450	2.46	20241115	2.05	N	001820	1000	103 억	698434	N	N	0	N	N
64	20241120	100127	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26850	-950	5	-3.42	895126800	32747	84.18	27750	28050	26750	36100	19500	27800	27334.56	6.72	-14684	28466	28132	27616	27282	26766	28300	27450	104	8300	1000	20570	50	1	10395000	2791	13.41	1.14	12	0.32	2002.00	23561.00	54500	20240429	-50.73	26450	20241115	1.51	54500	-50.73	20240429	26450	1.51	20241115	54500	-50.73	20240429	26450	1.51	20241115	2.05	N	001820	1000	103 억	698434	N	N	0	N	N
65	20241120	090127	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	200	2	0.72	45692850	1643	4.22	27750	28050	27750	36100	19500	27800	27810.65	6.72	40	28466	28132	27616	27282	26766	28300	27450	104	8300	1000	20570	50	1	10395000	2911	13.99	1.19	12	0.02	2002.00	23561.00	54500	20240429	-48.62	26450	20241115	5.86	54500	-48.62	20240429	26450	5.86	20241115	54500	-48.62	20240429	26450	5.86	20241115	2.05	N	001820	1000	103 억	698434	N	N	0	N	N
66	20241119	160126	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	300	2	1.09	1064617400	38550	55.45	27500	27950	27100	35750	19250	27500	27616.49	6.77	-5449	28633	28066	27433	26866	26233	28350	27150	104	8250	1000	20350	50	1	10395000	2890	13.89	1.18	12	0.37	2002.00	23561.00	54500	20240429	-48.99	26450	20241115	5.10	54500	-48.99	20240429	26450	5.10	20241115	54500	-48.99	20240429	26450	5.10	20241115	1.93	N	001820	1000	103 억	703857	N	N	3	N	N
67	20241119	150126	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27750	250	2	0.91	1008932800	36546	52.57	27500	27950	27100	35750	19250	27500	27607.20	6.77	-5318	28633	28066	27433	26866	26233	28350	27150	104	8250	1000	20350	50	1	10395000	2885	13.86	1.18	12	0.35	2002.00	23561.00	54500	20240429	-49.08	26450	20241115	4.91	54500	-49.08	20240429	26450	4.91	20241115	54500	-49.08	20240429	26450	4.91	20241115	1.93	N	001820	1000	103 억	703857	N	N	3	N	N
68	20241119	140124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	200	2	0.73	832658450	30171	43.40	27500	27950	27100	35750	19250	27500	27597.97	6.77	-5423	28633	28066	27433	26866	26233	28350	27150	104	8250	1000	20350	50	1	10395000	2879	13.84	1.18	12	0.29	2002.00	23561.00	54500	20240429	-49.17	26450	20241115	4.73	54500	-49.17	20240429	26450	4.73	20241115	54500	-49.17	20240429	26450	4.73	20241115	1.93	N	001820	1000	103 억	703857	N	N	3	N	N
69	20241119	130125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27850	350	2	1.27	694618650	25206	36.26	27500	27950	27100	35750	19250	27500	27557.67	6.77	-5464	28633	28066	27433	26866	26233	28350	27150	104	8250	1000	20350	50	1	10395000	2895	13.91	1.18	12	0.24	2002.00	23561.00	54500	20240429	-48.90	26450	20241115	5.29	54500	-48.90	20240429	26450	5.29	20241115	54500	-48.90	20240429	26450	5.29	20241115	1.93	N	001820	1000	103 억	703857	N	N	3	N	N
70	20241119	120124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27750	250	2	0.91	481661000	17546	25.24	27500	27800	27100	35750	19250	27500	27451.33	6.77	-5846	28633	28066	27433	26866	26233	28350	27150	104	8250	1000	20350	50	1	10395000	2885	13.86	1.18	12	0.17	2002.00	23561.00	54500	20240429	-49.08	26450	20241115	4.91	54500	-49.08	20240429	26450	4.91	20241115	54500	-49.08	20240429	26450	4.91	20241115	1.93	N	001820	1000	103 억	703857	N	N	3	N	N
71	20241119	110126	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27650	150	2	0.55	357705400	13072	18.80	27500	27750	27100	35750	19250	27500	27364.24	6.77	-5134	28633	28066	27433	26866	26233	28350	27150	104	8250	1000	20350	50	1	10395000	2874	13.81	1.17	12	0.13	2002.00	23561.00	54500	20240429	-49.27	26450	20241115	4.54	54500	-49.27	20240429	26450	4.54	20241115	54500	-49.27	20240429	26450	4.54	20241115	1.93	N	001820	1000	103 억	703857	N	N	3	N	N
72	20241119	100126	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27100	-400	5	-1.45	266584900	9752	14.03	27500	27650	27100	35750	19250	27500	27336.43	6.77	-4999	28633	28066	27433	26866	26233	28350	27150	104	8250	1000	20350	50	1	10395000	2817	13.54	1.15	12	0.09	2002.00	23561.00	54500	20240429	-50.28	26450	20241115	2.46	54500	-50.28	20240429	26450	2.46	20241115	54500	-50.28	20240429	26450	2.46	20241115	1.93	N	001820	1000	103 억	703857	N	N	3	N	N
73	20241119	090125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27500	0	3	0.00	18839350	685	0.99	27500	27550	27350	35750	19250	27500	27502.70	6.77	-572	28633	28066	27433	26866	26233	28350	27150	104	8250	1000	20350	50	1	10395000	2859	13.74	1.17	12	0.01	2002.00	23561.00	54500	20240429	-49.54	26450	20241115	3.97	54500	-49.54	20240429	26450	3.97	20241115	54500	-49.54	20240429	26450	3.97	20241115	1.93	N	001820	1000	103 억	703857	N	N	3	N	N
74	20241118	160124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27500	700	2	2.61	1901844150	69245	42.01	26850	28000	26800	34800	18800	26800	27465.40	6.57	21011	29166	27982	27216	26032	25266	27600	25650	104	8000	1000	19830	50	1	10395000	2859	13.74	1.17	12	0.67	2002.00	23561.00	54500	20240429	-49.54	26450	20241115	3.97	54500	-49.54	20240429	26450	3.97	20241115	54500	-49.54	20240429	26450	3.97	20241115	2.01	N	001820	1000	103 억	682688	N	N	3	N	N
75	20241118	150125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27100	300	2	1.12	1779228600	64750	39.29	26850	28000	26800	34800	18800	26800	27478.43	6.57	20260	29166	27982	27216	26032	25266	27600	25650	104	8000	1000	19830	50	1	10395000	2817	13.54	1.15	12	0.62	2002.00	23561.00	54500	20240429	-50.28	26450	20241115	2.46	54500	-50.28	20240429	26450	2.46	20241115	54500	-50.28	20240429	26450	2.46	20241115	2.01	N	001820	1000	103 억	682688	N	N	0	N	N
76	20241118	140125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27150	350	2	1.31	1551495700	56357	34.19	26850	28000	26800	34800	18800	26800	27529.78	6.57	17223	29166	27982	27216	26032	25266	27600	25650	104	8000	1000	19830	50	1	10395000	2822	13.56	1.15	12	0.54	2002.00	23561.00	54500	20240429	-50.18	26450	20241115	2.65	54500	-50.18	20240429	26450	2.65	20241115	54500	-50.18	20240429	26450	2.65	20241115	2.01	N	001820	1000	103 억	682688	N	N	0	N	N
77	20241118	130125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27350	550	2	2.05	1244893850	45124	27.38	26850	28000	26800	34800	18800	26800	27588.29	6.57	11800	29166	27982	27216	26032	25266	27600	25650	104	8000	1000	19830	50	1	10395000	2843	13.66	1.16	12	0.43	2002.00	23561.00	54500	20240429	-49.82	26450	20241115	3.40	54500	-49.82	20240429	26450	3.40	20241115	54500	-49.82	20240429	26450	3.40	20241115	2.01	N	001820	1000	103 억	682688	N	N	0	N	N
78	20241118	120125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	900	2	3.36	1050426900	38052	23.09	26850	28000	26800	34800	18800	26800	27605.04	6.57	13132	29166	27982	27216	26032	25266	27600	25650	104	8000	1000	19830	50	1	10395000	2879	13.84	1.18	12	0.37	2002.00	23561.00	54500	20240429	-49.17	26450	20241115	4.73	54500	-49.17	20240429	26450	4.73	20241115	54500	-49.17	20240429	26450	4.73	20241115	2.01	N	001820	1000	103 억	682688	N	N	0	N	N
79	20241118	110125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27750	950	2	3.54	959631300	34793	21.11	26850	28000	26800	34800	18800	26800	27581.16	6.57	13177	29166	27982	27216	26032	25266	27600	25650	104	8000	1000	19830	50	1	10395000	2885	13.86	1.18	12	0.33	2002.00	23561.00	54500	20240429	-49.08	26450	20241115	4.91	54500	-49.08	20240429	26450	4.91	20241115	54500	-49.08	20240429	26450	4.91	20241115	2.01	N	001820	1000	103 억	682688	N	N	0	N	N
80	20241118	100125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	1000	2	3.73	662151300	24110	14.63	26850	27900	26800	34800	18800	26800	27463.76	6.57	12500	29166	27982	27216	26032	25266	27600	25650	104	8000	1000	19830	50	1	10395000	2890	13.89	1.18	12	0.23	2002.00	23561.00	54500	20240429	-48.99	26450	20241115	5.10	54500	-48.99	20240429	26450	5.10	20241115	54500	-48.99	20240429	26450	5.10	20241115	2.01	N	001820	1000	103 억	682688	N	N	0	N	N
81	20241118	090124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26950	150	2	0.56	22131200	824	0.50	26850	27100	26800	34800	18800	26800	26858.25	6.57	-289	29166	27982	27216	26032	25266	27600	25650	104	8000	1000	19830	50	1	10395000	2801	13.46	1.14	12	0.01	2002.00	23561.00	54500	20240429	-50.55	26450	20241115	1.89	54500	-50.55	20240429	26450	1.89	20241115	54500	-50.55	20240429	26450	1.89	20241115	2.01	N	001820	1000	103 억	682688	N	N	0	N	N
82	20241115	160125	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26800	-1250	5	-4.46	4416711050	164295	441.27	28100	28400	26450	36450	19650	28050	26882.93	6.34	23887	29583	28816	28433	27666	27283	28625	27475	104	8400	1000	20750	50	1	10395000	2786	13.39	1.14	12	1.58	2002.00	23561.00	54500	20240429	-50.83	26450	20241115	1.32	54500	-50.83	20240429	26450	1.32	20241115	54500	-50.83	20240429	26450	1.32	20241115	2.12	N	001820	1000	103 억	659159	N	N	0	N	N
83	20241115	150126	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26800	-1250	5	-4.46	4082265600	151824	407.78	28100	28400	26450	36450	19650	28050	26888.14	6.34	21037	29583	28816	28433	27666	27283	28625	27475	104	8400	1000	20750	50	1	10395000	2786	13.39	1.14	12	1.46	2002.00	23561.00	54500	20240429	-50.83	26450	20241115	1.32	54500	-50.83	20240429	26450	1.32	20241115	54500	-50.83	20240429	26450	1.32	20241115	2.12	N	001820	1000	103 억	659159	N	N	0	N	N
84	20241115	140126	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26700	-1350	5	-4.81	3248338850	120748	324.31	28100	28400	26450	36450	19650	28050	26901.80	6.34	10788	29583	28816	28433	27666	27283	28625	27475	104	8400	1000	20750	50	1	10395000	2775	13.34	1.13	12	1.16	2002.00	23561.00	54500	20240429	-51.01	26450	20241115	0.95	54500	-51.01	20240429	26450	0.95	20241115	54500	-51.01	20240429	26450	0.95	20241115	2.12	N	001820	1000	103 억	659159	N	N	0	N	N
85	20241115	130126	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	27050	-1000	5	-3.57	2405232200	89187	239.54	28100	28400	26450	36450	19650	28050	26968.42	6.34	1262	29583	28816	28433	27666	27283	28625	27475	104	8400	1000	20750	50	1	10395000	2812	13.51	1.15	12	0.86	2002.00	23561.00	54500	20240429	-50.37	26450	20241115	2.27	54500	-50.37	20240429	26450	2.27	20241115	54500	-50.37	20240429	26450	2.27	20241115	2.12	N	001820	1000	103 억	659159	N	N	0	N	N
86	20241115	120126	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26600	-1450	5	-5.17	1598915450	59072	158.66	28100	28400	26450	36450	19650	28050	27067.23	6.34	-996	29583	28816	28433	27666	27283	28625	27475	104	8400	1000	20750	50	1	10395000	2765	13.29	1.13	12	0.57	2002.00	23561.00	54500	20240429	-51.19	26450	20241115	0.57	54500	-51.19	20240429	26450	0.57	20241115	54500	-51.19	20240429	26450	0.57	20241115	2.12	N	001820	1000	103 억	659159	N	N	0	N	N
87	20241115	110125	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26950	-1100	5	-3.92	1151792750	42375	113.81	28100	28400	26450	36450	19650	28050	27180.95	6.34	1808	29583	28816	28433	27666	27283	28625	27475	104	8400	1000	20750	50	1	10395000	2801	13.46	1.14	12	0.41	2002.00	23561.00	54500	20240429	-50.55	26450	20241115	1.89	54500	-50.55	20240429	26450	1.89	20241115	54500	-50.55	20240429	26450	1.89	20241115	2.12	N	001820	1000	103 억	659159	N	N	0	N	N
88	20241115	100126	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	27000	-1050	5	-3.74	597435500	21728	58.36	28100	28400	26950	36450	19650	28050	27496.11	6.34	-2941	29583	28816	28433	27666	27283	28625	27475	104	8400	1000	20750	50	1	10395000	2807	13.49	1.15	12	0.21	2002.00	23561.00	54500	20240429	-50.46	26950	20241115	0.19	54500	-50.46	20240429	26950	0.19	20241115	54500	-50.46	20240429	26950	0.19	20241115	2.12	N	001820	1000	103 억	659159	N	N	0	N	N
89	20241115	090145	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28200	150	2	0.53	18993600	675	1.81	28100	28200	28100	36450	19650	28050	28138.67	6.34	0	29583	28816	28433	27666	27283	28625	27475	104	8400	1000	20750	50	1	10395000	2931	14.09	1.20	12	0.01	2002.00	23561.00	54500	20240429	-48.26	28050	20241114	0.53	54500	-48.26	20240429	28050	0.53	20241114	54500	-48.26	20240429	28050	0.53	20241114	2.12	N	001820	1000	103 억	659159	N	N	0	N	N
90	20241114	160124	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	28150	-50	5	-0.18	938017600	32744	38.29	28200	29200	28100	36650	19750	28200	28647.06	6.31	3387	29600	28900	28550	27850	27500	28725	27675	104	8450	1000	20860	50	1	10395000	2926	14.06	1.19	12	0.31	2002.00	23561.00	54500	20240429	-48.35	28100	20241114	0.18	54500	-48.35	20240429	28100	0.18	20241114	54500	-48.35	20240429	28100	0.18	20241114	2.21	N	001820	1000	103 억	655935	N	N	0	N	N
91	20241114	150126	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	28250	50	2	0.18	814897350	28385	33.20	28200	29200	28200	36650	19750	28200	28708.80	6.31	2850	29600	28900	28550	27850	27500	28725	27675	104	8450	1000	20860	50	1	10395000	2937	14.11	1.20	12	0.27	2002.00	23561.00	54500	20240429	-48.17	28200	20241114	0.18	54500	-48.17	20240429	28200	0.18	20241114	54500	-48.17	20240429	28200	0.18	20241114	2.21	N	001820	1000	103 억	655935	N	N	0	N	N
92	20241114	140125	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	28600	400	2	1.42	649753750	22572	26.40	28200	29200	28200	36650	19750	28200	28785.93	6.31	3085	29600	28900	28550	27850	27500	28725	27675	104	8450	1000	20860	50	1	10395000	2973	14.29	1.21	12	0.22	2002.00	23561.00	54500	20240429	-47.52	28200	20241114	1.42	54500	-47.52	20240429	28200	1.42	20241114	54500	-47.52	20240429	28200	1.42	20241114	2.21	N	001820	1000	103 억	655935	N	N	0	N	N
93	20241114	130125	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	28800	600	2	2.13	551653800	19151	22.40	28200	29200	28200	36650	19750	28200	28805.61	6.31	2371	29600	28900	28550	27850	27500	28725	27675	104	8450	1000	20860	50	1	10395000	2994	14.39	1.22	12	0.18	2002.00	23561.00	54500	20240429	-47.16	28200	20241114	2.13	54500	-47.16	20240429	28200	2.13	20241114	54500	-47.16	20240429	28200	2.13	20241114	2.21	N	001820	1000	103 억	655935	N	N	0	N	N
94	20241114	120124	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	28550	350	2	1.24	479563650	16644	19.46	28200	29200	28200	36650	19750	28200	28813.15	6.31	2062	29600	28900	28550	27850	27500	28725	27675	104	8450	1000	20860	50	1	10395000	2968	14.26	1.21	12	0.16	2002.00	23561.00	54500	20240429	-47.61	28200	20241114	1.24	54500	-47.61	20240429	28200	1.24	20241114	54500	-47.61	20240429	28200	1.24	20241114	2.21	N	001820	1000	103 억	655935	N	N	0	N	N
95	20241114	110126	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	28800	600	2	2.13	409216850	14193	16.60	28200	29200	28200	36650	19750	28200	28832.48	6.31	2637	29600	28900	28550	27850	27500	28725	27675	104	8450	1000	20860	50	1	10395000	2994	14.39	1.22	12	0.14	2002.00	23561.00	54500	20240429	-47.16	28200	20241114	2.13	54500	-47.16	20240429	28200	2.13	20241114	54500	-47.16	20240429	28200	2.13	20241114	2.21	N	001820	1000	103 억	655935	N	N	0	N	N
96	20241114	100126	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	28800	600	2	2.13	49172700	1731	2.02	28200	28800	28200	36650	19750	28200	28407.59	6.31	459	29600	28900	28550	27850	27500	28725	27675	104	8450	1000	20860	50	1	10395000	2994	14.39	1.22	12	0.02	2002.00	23561.00	54500	20240429	-47.16	28200	20241114	2.13	54500	-47.16	20240429	28200	2.13	20241114	54500	-47.16	20240429	28200	2.13	20241114	2.21	N	001820	1000	103 억	655935	N	N	0	N	N
97	20241114	090125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28200	0	3	0.00	0	0	0.00	0	0	0	36650	19750	28200	0.00	6.31	0	29600	28900	28550	27850	27500	28725	27675	104	8450	1000	20860	50	1	10395000	2931	14.09	1.20	12	0.00	2002.00	23561.00	54500	20240429	-48.26	28200	20241113	0.00	54500	-48.26	20240429	28200	0.00	20241113	54500	-48.26	20240429	28200	0.00	20241113	2.21	N	001820	1000	103 억	655935	N	N	0	N	N
98	20241112	160124	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	29200	-1300	5	-4.26	2344441500	79600	112.84	30100	30350	29150	39650	21350	30500	29453.54	6.11	9063	33233	31866	31183	29816	29133	31525	29475	104	9150	1000	22570	50	1	10395000	3035	14.59	1.24	12	0.77	2002.00	23561.00	54500	20240429	-46.42	29150	20241112	0.17	54500	-46.42	20240429	29150	0.17	20241112	54500	-46.42	20240429	29150	0.17	20241112	2.26	N	001820	1000	103 억	635650	N	N	0	N	N
99	20241112	150125	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	29350	-1150	5	-3.77	2147229350	72858	103.28	30100	30350	29150	39650	21350	30500	29471.43	6.11	7801	33233	31866	31183	29816	29133	31525	29475	104	9150	1000	22570	50	1	10395000	3051	14.66	1.25	12	0.70	2002.00	23561.00	54500	20240429	-46.15	29150	20241112	0.69	54500	-46.15	20240429	29150	0.69	20241112	54500	-46.15	20240429	29150	0.69	20241112	2.26	N	001820	1000	103 억	635650	N	N	0	N	N
100	20241112	140125	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	29200	-1300	5	-4.26	1928213450	65375	92.67	30100	30350	29150	39650	21350	30500	29494.66	6.11	4848	33233	31866	31183	29816	29133	31525	29475	104	9150	1000	22570	50	1	10395000	3035	14.59	1.24	12	0.63	2002.00	23561.00	54500	20240429	-46.42	29150	20241112	0.17	54500	-46.42	20240429	29150	0.17	20241112	54500	-46.42	20240429	29150	0.17	20241112	2.26	N	001820	1000	103 억	635650	N	N	0	N	N
101	20241112	130124	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	29300	-1200	5	-3.93	1581393150	53522	75.87	30100	30350	29150	39650	21350	30500	29546.60	6.11	2748	33233	31866	31183	29816	29133	31525	29475	104	9150	1000	22570	50	1	10395000	3046	14.64	1.24	12	0.51	2002.00	23561.00	54500	20240429	-46.24	29150	20241112	0.51	54500	-46.24	20240429	29150	0.51	20241112	54500	-46.24	20240429	29150	0.51	20241112	2.26	N	001820	1000	103 억	635650	N	N	0	N	N
102	20241112	120124	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	29350	-1150	5	-3.77	1424485250	48177	68.29	30100	30350	29150	39650	21350	30500	29567.74	6.11	1399	33233	31866	31183	29816	29133	31525	29475	104	9150	1000	22570	50	1	10395000	3051	14.66	1.25	12	0.46	2002.00	23561.00	54500	20240429	-46.15	29150	20241112	0.69	54500	-46.15	20240429	29150	0.69	20241112	54500	-46.15	20240429	29150	0.69	20241112	2.26	N	001820	1000	103 억	635650	N	N	0	N	N
103	20241112	110124	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	29700	-800	5	-2.62	1215041000	41079	58.23	30100	30350	29150	39650	21350	30500	29578.15	6.11	623	33233	31866	31183	29816	29133	31525	29475	104	9150	1000	22570	50	1	10395000	3087	14.84	1.26	12	0.40	2002.00	23561.00	54500	20240429	-45.50	29150	20241112	1.89	54500	-45.50	20240429	29150	1.89	20241112	54500	-45.50	20240429	29150	1.89	20241112	2.26	N	001820	1000	103 억	635650	N	N	0	N	N
104	20241112	100125	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	29450	-1050	5	-3.44	935999800	31661	44.88	30100	30350	29150	39650	21350	30500	29563.18	6.11	581	33233	31866	31183	29816	29133	31525	29475	104	9150	1000	22570	50	1	10395000	3061	14.71	1.25	12	0.30	2002.00	23561.00	54500	20240429	-45.96	29150	20241112	1.03	54500	-45.96	20240429	29150	1.03	20241112	54500	-45.96	20240429	29150	1.03	20241112	2.26	N	001820	1000	103 억	635650	N	N	0	N	N
105	20241112	090124	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	30250	-250	5	-0.82	45840850	1522	2.16	30100	30350	30050	39650	21350	30500	30118.82	6.11	315	33233	31866	31183	29816	29133	31525	29475	104	9150	1000	22570	50	1	10395000	3144	15.11	1.28	12	0.01	2002.00	23561.00	54500	20240429	-44.50	30050	20241112	0.67	54500	-44.50	20240429	30050	0.67	20241112	54500	-44.50	20240429	30050	0.67	20241112	2.26	N	001820	1000	103 억	635650	N	N	0	N	N
106	20241111	160123	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	30500	-1900	5	-5.86	2179159300	70402	381.73	31650	32550	30500	42100	22700	32400	30953.29	6.33	-22202	33333	32866	32433	31966	31533	33100	32200	104	9700	1000	23970	50	1	10395000	3170	15.23	1.29	12	0.68	2002.00	23561.00	54500	20240429	-44.04	30500	20241111	0.00	54500	-44.04	20240429	30500	0.00	20241111	54500	-44.04	20240429	30500	0.00	20241111	2.26	N	001820	1000	103 억	657867	N	N	0	N	N
107	20241111	150125	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	30600	-1800	5	-5.56	1832902650	59077	320.32	31650	32550	30600	42100	22700	32400	31025.66	6.33	-17838	33333	32866	32433	31966	31533	33100	32200	104	9700	1000	23970	50	1	10395000	3181	15.28	1.30	12	0.57	2002.00	23561.00	54500	20240429	-43.85	30600	20241111	0.00	54500	-43.85	20240429	30600	0.00	20241111	54500	-43.85	20240429	30600	0.00	20241111	2.26	N	001820	1000	103 억	657867	N	N	0	N	N
108	20241111	140124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30750	-1650	5	-5.09	1468193750	47191	255.87	31650	32550	30700	42100	22700	32400	31111.73	6.33	-16342	33333	32866	32433	31966	31533	33100	32200	104	9700	1000	23970	50	1	10395000	3196	15.36	1.31	12	0.45	2002.00	23561.00	54500	20240429	-43.58	30600	20240307	0.49	54500	-43.58	20240429	30600	0.49	20240307	54500	-43.58	20240429	30600	0.49	20240307	2.26	N	001820	1000	103 억	657867	N	N	0	N	N
109	20241111	130124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30950	-1450	5	-4.48	1102817450	35348	191.66	31650	32550	30850	42100	22700	32400	31198.86	6.33	-11152	33333	32866	32433	31966	31533	33100	32200	104	9700	1000	23970	50	1	10395000	3217	15.46	1.31	12	0.34	2002.00	23561.00	54500	20240429	-43.21	30600	20240307	1.14	54500	-43.21	20240429	30600	1.14	20240307	54500	-43.21	20240429	30600	1.14	20240307	2.26	N	001820	1000	103 억	657867	N	N	0	N	N
110	20241111	120124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31100	-1300	5	-4.01	849792850	27188	147.42	31650	32550	30850	42100	22700	32400	31256.17	6.33	-8960	33333	32866	32433	31966	31533	33100	32200	104	9700	1000	23970	50	1	10395000	3233	15.53	1.32	12	0.26	2002.00	23561.00	54500	20240429	-42.94	30600	20240307	1.63	54500	-42.94	20240429	30600	1.63	20240307	54500	-42.94	20240429	30600	1.63	20240307	2.26	N	001820	1000	103 억	657867	N	N	0	N	N
111	20241111	110124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31000	-1400	5	-4.32	800801300	25611	138.87	31650	32550	30850	42100	22700	32400	31267.87	6.33	-8416	33333	32866	32433	31966	31533	33100	32200	104	9700	1000	23970	50	1	10395000	3222	15.48	1.32	12	0.25	2002.00	23561.00	54500	20240429	-43.12	30600	20240307	1.31	54500	-43.12	20240429	30600	1.31	20240307	54500	-43.12	20240429	30600	1.31	20240307	2.26	N	001820	1000	103 억	657867	N	N	0	N	N
112	20241111	100123	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31200	-1200	5	-3.70	495344050	15766	85.49	31650	32550	31050	42100	22700	32400	31418.50	6.33	-6939	33333	32866	32433	31966	31533	33100	32200	104	9700	1000	23970	50	1	10395000	3243	15.58	1.32	12	0.15	2002.00	23561.00	54500	20240429	-42.75	30600	20240307	1.96	54500	-42.75	20240429	30600	1.96	20240307	54500	-42.75	20240429	30600	1.96	20240307	2.26	N	001820	1000	103 억	657867	N	N	0	N	N
113	20241111	090124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32550	150	2	0.46	26526300	838	4.54	31650	32550	31650	42100	22700	32400	31654.30	6.33	-6	33333	32866	32433	31966	31533	33100	32200	104	9700	1000	23970	50	1	10395000	3384	16.26	1.38	12	0.01	2002.00	23561.00	54500	20240429	-40.28	30600	20240307	6.37	54500	-40.28	20240429	30600	6.37	20240307	54500	-40.28	20240429	30600	6.37	20240307	2.26	N	001820	1000	103 억	657867	N	N	0	N	N
114	20241108	160122	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32400	400	2	1.25	598245900	18388	79.95	32000	32900	32000	41600	22400	32000	32534.61	6.32	622	32933	32466	32133	31666	31333	32300	31500	104	9600	1000	23680	50	1	10395000	3368	16.18	1.38	12	0.18	2002.00	23561.00	54500	20240429	-40.55	30600	20240307	5.88	54500	-40.55	20240429	30600	5.88	20240307	54500	-40.55	20240429	30600	5.88	20240307	2.26	N	001820	1000	103 억	657284	N	N	1	N	N
115	20241108	150124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32400	400	2	1.25	549347650	16879	73.39	32000	32900	32000	41600	22400	32000	32546.22	6.32	1097	32933	32466	32133	31666	31333	32300	31500	104	9600	1000	23680	50	1	10395000	3368	16.18	1.38	12	0.16	2002.00	23561.00	54500	20240429	-40.55	30600	20240307	5.88	54500	-40.55	20240429	30600	5.88	20240307	54500	-40.55	20240429	30600	5.88	20240307	2.26	N	001820	1000	103 억	657284	N	N	1	N	N
116	20241108	140124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32400	400	2	1.25	496329350	15243	66.28	32000	32900	32000	41600	22400	32000	32561.13	6.32	1395	32933	32466	32133	31666	31333	32300	31500	104	9600	1000	23680	50	1	10395000	3368	16.18	1.38	12	0.15	2002.00	23561.00	54500	20240429	-40.55	30600	20240307	5.88	54500	-40.55	20240429	30600	5.88	20240307	54500	-40.55	20240429	30600	5.88	20240307	2.26	N	001820	1000	103 억	657284	N	N	1	N	N
117	20241108	130123	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32500	500	2	1.56	421295050	12930	56.22	32000	32900	32000	41600	22400	32000	32582.76	6.32	2654	32933	32466	32133	31666	31333	32300	31500	104	9600	1000	23680	50	1	10395000	3378	16.23	1.38	12	0.12	2002.00	23561.00	54500	20240429	-40.37	30600	20240307	6.21	54500	-40.37	20240429	30600	6.21	20240307	54500	-40.37	20240429	30600	6.21	20240307	2.26	N	001820	1000	103 억	657284	N	N	1	N	N
118	20241108	120124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32500	500	2	1.56	369544000	11338	49.30	32000	32900	32000	41600	22400	32000	32593.40	6.32	3179	32933	32466	32133	31666	31333	32300	31500	104	9600	1000	23680	50	1	10395000	3378	16.23	1.38	12	0.11	2002.00	23561.00	54500	20240429	-40.37	30600	20240307	6.21	54500	-40.37	20240429	30600	6.21	20240307	54500	-40.37	20240429	30600	6.21	20240307	2.26	N	001820	1000	103 억	657284	N	N	1	N	N
119	20241108	110124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32550	550	2	1.72	331078400	10156	44.16	32000	32900	32000	41600	22400	32000	32599.29	6.32	3832	32933	32466	32133	31666	31333	32300	31500	104	9600	1000	23680	50	1	10395000	3384	16.26	1.38	12	0.10	2002.00	23561.00	54500	20240429	-40.28	30600	20240307	6.37	54500	-40.28	20240429	30600	6.37	20240307	54500	-40.28	20240429	30600	6.37	20240307	2.26	N	001820	1000	103 억	657284	N	N	1	N	N
120	20241108	100123	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32800	800	2	2.50	271600450	8326	36.20	32000	32900	32000	41600	22400	32000	32620.76	6.32	4043	32933	32466	32133	31666	31333	32300	31500	104	9600	1000	23680	50	1	10395000	3410	16.38	1.39	12	0.08	2002.00	23561.00	54500	20240429	-39.82	30600	20240307	7.19	54500	-39.82	20240429	30600	7.19	20240307	54500	-39.82	20240429	30600	7.19	20240307	2.26	N	001820	1000	103 억	657284	N	N	1	N	N
121	20241108	090124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32400	400	2	1.25	16212900	506	2.20	32000	32400	32000	41600	22400	32000	32041.30	6.32	61	32933	32466	32133	31666	31333	32300	31500	104	9600	1000	23680	50	1	10395000	3368	16.18	1.38	12	0.00	2002.00	23561.00	54500	20240429	-40.55	30600	20240307	5.88	54500	-40.55	20240429	30600	5.88	20240307	54500	-40.55	20240429	30600	5.88	20240307	2.26	N	001820	1000	103 억	657284	N	N	1	N	N
122	20241107	160124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32000	0	3	0.00	729511500	22696	62.11	32500	32600	31800	41600	22400	32000	32142.93	6.30	2369	33633	32816	32333	31516	31033	32575	31275	104	9600	1000	23680	50	1	10395000	3326	15.98	1.36	12	0.22	2002.00	23561.00	54500	20240429	-41.28	30600	20240307	4.58	54500	-41.28	20240429	30600	4.58	20240307	54500	-41.28	20240429	30600	4.58	20240307	2.26	N	001820	1000	103 억	655315	N	N	1	N	N
123	20241107	150123	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32350	350	2	1.09	570879500	17747	48.57	32500	32600	31800	41600	22400	32000	32167.66	6.30	496	33633	32816	32333	31516	31033	32575	31275	104	9600	1000	23680	50	1	10395000	3363	16.16	1.37	12	0.17	2002.00	23561.00	54500	20240429	-40.64	30600	20240307	5.72	54500	-40.64	20240429	30600	5.72	20240307	54500	-40.64	20240429	30600	5.72	20240307	2.26	N	001820	1000	103 억	655315	N	N	46	N	N
124	20241107	140125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32450	450	2	1.41	494749450	15398	42.14	32500	32600	31800	41600	22400	32000	32130.76	6.30	594	33633	32816	32333	31516	31033	32575	31275	104	9600	1000	23680	50	1	10395000	3373	16.21	1.38	12	0.15	2002.00	23561.00	54500	20240429	-40.46	30600	20240307	6.05	54500	-40.46	20240429	30600	6.05	20240307	54500	-40.46	20240429	30600	6.05	20240307	2.26	N	001820	1000	103 억	655315	N	N	46	N	N
125	20241107	130124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32600	600	2	1.88	466799200	14537	39.78	32500	32600	31800	41600	22400	32000	32111.11	6.30	699	33633	32816	32333	31516	31033	32575	31275	104	9600	1000	23680	50	1	10395000	3389	16.28	1.38	12	0.14	2002.00	23561.00	54500	20240429	-40.18	30600	20240307	6.54	54500	-40.18	20240429	30600	6.54	20240307	54500	-40.18	20240429	30600	6.54	20240307	2.26	N	001820	1000	103 억	655315	N	N	46	N	N
126	20241107	120124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32400	400	2	1.25	387680250	12103	33.12	32500	32500	31800	41600	22400	32000	32031.75	6.30	183	33633	32816	32333	31516	31033	32575	31275	104	9600	1000	23680	50	1	10395000	3368	16.18	1.38	12	0.12	2002.00	23561.00	54500	20240429	-40.55	30600	20240307	5.88	54500	-40.55	20240429	30600	5.88	20240307	54500	-40.55	20240429	30600	5.88	20240307	2.26	N	001820	1000	103 억	655315	N	N	46	N	N
127	20241107	110123	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31900	-100	5	-0.31	305785700	9558	26.16	32500	32500	31800	41600	22400	32000	31992.64	6.30	-841	33633	32816	32333	31516	31033	32575	31275	104	9600	1000	23680	50	1	10395000	3316	15.93	1.35	12	0.09	2002.00	23561.00	54500	20240429	-41.47	30600	20240307	4.25	54500	-41.47	20240429	30600	4.25	20240307	54500	-41.47	20240429	30600	4.25	20240307	2.26	N	001820	1000	103 억	655315	N	N	46	N	N
128	20241107	100123	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32000	0	3	0.00	208576200	6525	17.86	32500	32500	31800	41600	22400	32000	31965.70	6.30	-974	33633	32816	32333	31516	31033	32575	31275	104	9600	1000	23680	50	1	10395000	3326	15.98	1.36	12	0.06	2002.00	23561.00	54500	20240429	-41.28	30600	20240307	4.58	54500	-41.28	20240429	30600	4.58	20240307	54500	-41.28	20240429	30600	4.58	20240307	2.26	N	001820	1000	103 억	655315	N	N	46	N	N
129	20241107	090123	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32450	450	2	1.41	13043350	402	1.10	32500	32500	32300	41600	22400	32000	32446.14	6.30	-214	33633	32816	32333	31516	31033	32575	31275	104	9600	1000	23680	50	1	10395000	3373	16.21	1.38	12	0.00	2002.00	23561.00	54500	20240429	-40.46	30600	20240307	6.05	54500	-40.46	20240429	30600	6.05	20240307	54500	-40.46	20240429	30600	6.05	20240307	2.26	N	001820	1000	103 억	655315	N	N	46	N	N
130	20241106	160124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32000	-850	5	-2.59	1178183300	36406	255.75	33000	33150	31850	42700	23000	32850	32364.18	6.40	-10007	33316	33082	32716	32482	32116	33200	32600	104	9850	1000	24300	50	1	10395000	3326	15.98	1.36	12	0.35	2002.00	23561.00	54500	20240429	-41.28	30600	20240307	4.58	54500	-41.28	20240429	30600	4.58	20240307	54500	-41.28	20240429	30600	4.58	20240307	2.28	N	001820	1000	103 억	665366	N	N	46	N	N
131	20241106	150125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32450	-400	5	-1.22	984368750	30403	213.58	33000	33150	31850	42700	23000	32850	32377.36	6.40	-9193	33316	33082	32716	32482	32116	33200	32600	104	9850	1000	24300	50	1	10395000	3373	16.21	1.38	12	0.29	2002.00	23561.00	54500	20240429	-40.46	30600	20240307	6.05	54500	-40.46	20240429	30600	6.05	20240307	54500	-40.46	20240429	30600	6.05	20240307	2.28	N	001820	1000	103 억	665366	N	N	53	N	N
132	20241106	140126	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32050	-800	5	-2.44	869809700	26847	188.60	33000	33150	31850	42700	23000	32850	32398.77	6.40	-9481	33316	33082	32716	32482	32116	33200	32600	104	9850	1000	24300	50	1	10395000	3332	16.01	1.36	12	0.26	2002.00	23561.00	54500	20240429	-41.19	30600	20240307	4.74	54500	-41.19	20240429	30600	4.74	20240307	54500	-41.19	20240429	30600	4.74	20240307	2.28	N	001820	1000	103 억	665366	N	N	53	N	N
133	20241106	130125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32100	-750	5	-2.28	580961650	17825	125.22	33000	33150	32050	42700	23000	32850	32592.52	6.40	-4977	33316	33082	32716	32482	32116	33200	32600	104	9850	1000	24300	50	1	10395000	3337	16.03	1.36	12	0.17	2002.00	23561.00	54500	20240429	-41.10	30600	20240307	4.90	54500	-41.10	20240429	30600	4.90	20240307	54500	-41.10	20240429	30600	4.90	20240307	2.28	N	001820	1000	103 억	665366	N	N	53	N	N
134	20241106	120124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32600	-250	5	-0.76	357973850	10921	76.72	33000	33150	32500	42700	23000	32850	32778.49	6.40	-1570	33316	33082	32716	32482	32116	33200	32600	104	9850	1000	24300	50	1	10395000	3389	16.28	1.38	12	0.11	2002.00	23561.00	54500	20240429	-40.18	30600	20240307	6.54	54500	-40.18	20240429	30600	6.54	20240307	54500	-40.18	20240429	30600	6.54	20240307	2.28	N	001820	1000	103 억	665366	N	N	53	N	N
135	20241106	110125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32650	-200	5	-0.61	247389600	7531	52.90	33000	33150	32650	42700	23000	32850	32849.50	6.40	7	33316	33082	32716	32482	32116	33200	32600	104	9850	1000	24300	50	1	10395000	3394	16.31	1.39	12	0.07	2002.00	23561.00	54500	20240429	-40.09	30600	20240307	6.70	54500	-40.09	20240429	30600	6.70	20240307	54500	-40.09	20240429	30600	6.70	20240307	2.28	N	001820	1000	103 억	665366	N	N	53	N	N
136	20241106	100125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32650	-200	5	-0.61	181589100	5518	38.76	33000	33150	32650	42700	23000	32850	32908.50	6.40	258	33316	33082	32716	32482	32116	33200	32600	104	9850	1000	24300	50	1	10395000	3394	16.31	1.39	12	0.05	2002.00	23561.00	54500	20240429	-40.09	30600	20240307	6.70	54500	-40.09	20240429	30600	6.70	20240307	54500	-40.09	20240429	30600	6.70	20240307	2.28	N	001820	1000	103 억	665366	N	N	53	N	N
137	20241106	090124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	33100	250	2	0.76	15153900	460	3.23	33000	33100	32850	42700	23000	32850	32943.26	6.40	180	33316	33082	32716	32482	32116	33200	32600	104	9850	1000	24300	50	1	10395000	3441	16.53	1.40	12	0.00	2002.00	23561.00	54500	20240429	-39.27	30600	20240307	8.17	54500	-39.27	20240429	30600	8.17	20240307	54500	-39.27	20240429	30600	8.17	20240307	2.28	N	001820	1000	103 억	665366	N	N	53	N	N
138	20241105	160123	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32850	50	2	0.15	463165800	14169	37.78	32400	32950	32350	42600	23000	32800	32688.19	6.41	-885	33633	33216	32583	32166	31533	33425	32375	104	9800	1000	24270	50	1	10395000	3415	16.41	1.39	12	0.14	2002.00	23561.00	54500	20240429	-39.72	30600	20240307	7.35	54500	-39.72	20240429	30600	7.35	20240307	54500	-39.72	20240429	30600	7.35	20240307	2.28	N	001820	1000	103 억	666105	N	N	53	N	N
139	20241105	150124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32800	0	3	0.00	424761250	12999	34.66	32400	32950	32350	42600	23000	32800	32676.46	6.41	-1100	33633	33216	32583	32166	31533	33425	32375	104	9800	1000	24270	50	1	10395000	3410	16.38	1.39	12	0.13	2002.00	23561.00	54500	20240429	-39.82	30600	20240307	7.19	54500	-39.82	20240429	30600	7.19	20240307	54500	-39.82	20240429	30600	7.19	20240307	2.28	N	001820	1000	103 억	666105	N	N	51	N	N
140	20241105	140123	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32750	-50	5	-0.15	398058750	12185	32.49	32400	32950	32350	42600	23000	32800	32667.93	6.41	-1089	33633	33216	32583	32166	31533	33425	32375	104	9800	1000	24270	50	1	10395000	3404	16.36	1.39	12	0.12	2002.00	23561.00	54500	20240429	-39.91	30600	20240307	7.03	54500	-39.91	20240429	30600	7.03	20240307	54500	-39.91	20240429	30600	7.03	20240307	2.28	N	001820	1000	103 억	666105	N	N	51	N	N
141	20241105	130123	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32850	50	2	0.15	365562050	11195	29.85	32400	32950	32350	42600	23000	32800	32654.05	6.41	-903	33633	33216	32583	32166	31533	33425	32375	104	9800	1000	24270	50	1	10395000	3415	16.41	1.39	12	0.11	2002.00	23561.00	54500	20240429	-39.72	30600	20240307	7.35	54500	-39.72	20240429	30600	7.35	20240307	54500	-39.72	20240429	30600	7.35	20240307	2.28	N	001820	1000	103 억	666105	N	N	51	N	N
142	20241105	120122	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32750	-50	5	-0.15	329233900	10089	26.90	32400	32850	32350	42600	23000	32800	32632.96	6.41	-1355	33633	33216	32583	32166	31533	33425	32375	104	9800	1000	24270	50	1	10395000	3404	16.36	1.39	12	0.10	2002.00	23561.00	54500	20240429	-39.91	30600	20240307	7.03	54500	-39.91	20240429	30600	7.03	20240307	54500	-39.91	20240429	30600	7.03	20240307	2.28	N	001820	1000	103 억	666105	N	N	51	N	N
143	20241105	110122	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32750	-50	5	-0.15	295595250	9060	24.16	32400	32850	32350	42600	23000	32800	32626.41	6.41	-1652	33633	33216	32583	32166	31533	33425	32375	104	9800	1000	24270	50	1	10395000	3404	16.36	1.39	12	0.09	2002.00	23561.00	54500	20240429	-39.91	30600	20240307	7.03	54500	-39.91	20240429	30600	7.03	20240307	54500	-39.91	20240429	30600	7.03	20240307	2.28	N	001820	1000	103 억	666105	N	N	51	N	N
144	20241105	100123	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32500	-300	5	-0.91	202502800	6203	16.54	32400	32850	32350	42600	23000	32800	32645.95	6.41	-2733	33633	33216	32583	32166	31533	33425	32375	104	9800	1000	24270	50	1	10395000	3378	16.23	1.38	12	0.06	2002.00	23561.00	54500	20240429	-40.37	30600	20240307	6.21	54500	-40.37	20240429	30600	6.21	20240307	54500	-40.37	20240429	30600	6.21	20240307	2.28	N	001820	1000	103 억	666105	N	N	51	N	N
145	20241105	090122	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32400	-400	5	-1.22	6804200	210	0.56	32400	32500	32350	42600	23000	32800	32400.95	6.41	-17	33633	33216	32583	32166	31533	33425	32375	104	9800	1000	24270	50	1	10395000	3368	16.18	1.38	12	0.00	2002.00	23561.00	54500	20240429	-40.55	30600	20240307	5.88	54500	-40.55	20240429	30600	5.88	20240307	54500	-40.55	20240429	30600	5.88	20240307	2.28	N	001820	1000	103 억	666105	N	N	51	N	N
146	20241104	160122	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32800	800	2	2.50	1218653900	37430	49.40	32000	33000	31950	41600	22400	32000	32558.01	6.30	8407	33766	32882	32366	31482	30966	32625	31225	104	9600	1000	23680	50	1	10395000	3410	16.38	1.39	12	0.36	2002.00	23561.00	54500	20240429	-39.82	30600	20240307	7.19	54500	-39.82	20240429	30600	7.19	20240307	54500	-39.82	20240429	30600	7.19	20240307	2.30	N	001820	1000	103 억	654664	N	N	51	N	N
147	20241104	150123	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32600	600	2	1.88	1188902200	36522	48.20	32000	33000	31950	41600	22400	32000	32553.04	6.30	8142	33766	32882	32366	31482	30966	32625	31225	104	9600	1000	23680	50	1	10395000	3389	16.28	1.38	12	0.35	2002.00	23561.00	54500	20240429	-40.18	30600	20240307	6.54	54500	-40.18	20240429	30600	6.54	20240307	54500	-40.18	20240429	30600	6.54	20240307	2.30	N	001820	1000	103 억	654664	N	N	8	N	N
148	20241104	140123	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32750	750	2	2.34	1043585250	32076	42.33	32000	33000	31950	41600	22400	32000	32534.77	6.30	6258	33766	32882	32366	31482	30966	32625	31225	104	9600	1000	23680	50	1	10395000	3404	16.36	1.39	12	0.31	2002.00	23561.00	54500	20240429	-39.91	30600	20240307	7.03	54500	-39.91	20240429	30600	7.03	20240307	54500	-39.91	20240429	30600	7.03	20240307	2.30	N	001820	1000	103 억	654664	N	N	8	N	N
149	20241104	130117	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32850	850	2	2.66	991271850	30479	40.23	32000	33000	31950	41600	22400	32000	32523.11	6.30	6338	33766	32882	32366	31482	30966	32625	31225	104	9600	1000	23680	50	1	10395000	3415	16.41	1.39	12	0.29	2002.00	23561.00	54500	20240429	-39.72	30600	20240307	7.35	54500	-39.72	20240429	30600	7.35	20240307	54500	-39.72	20240429	30600	7.35	20240307	2.30	N	001820	1000	103 억	654664	N	N	8	N	N
150	20241104	120122	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32850	850	2	2.66	924646500	28452	37.55	32000	33000	31950	41600	22400	32000	32498.47	6.30	6729	33766	32882	32366	31482	30966	32625	31225	104	9600	1000	23680	50	1	10395000	3415	16.41	1.39	12	0.27	2002.00	23561.00	54500	20240429	-39.72	30600	20240307	7.35	54500	-39.72	20240429	30600	7.35	20240307	54500	-39.72	20240429	30600	7.35	20240307	2.30	N	001820	1000	103 억	654664	N	N	8	N	N
151	20241104	110122	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32900	900	2	2.81	829748100	25566	33.74	32000	33000	31950	41600	22400	32000	32455.14	6.30	6551	33766	32882	32366	31482	30966	32625	31225	104	9600	1000	23680	50	1	10395000	3420	16.43	1.40	12	0.25	2002.00	23561.00	54500	20240429	-39.63	30600	20240307	7.52	54500	-39.63	20240429	30600	7.52	20240307	54500	-39.63	20240429	30600	7.52	20240307	2.30	N	001820	1000	103 억	654664	N	N	8	N	N
152	20241104	100122	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32550	550	2	1.72	494580550	15342	20.25	32000	32650	31950	41600	22400	32000	32237.03	6.30	4497	33766	32882	32366	31482	30966	32625	31225	104	9600	1000	23680	50	1	10395000	3384	16.26	1.38	12	0.15	2002.00	23561.00	54500	20240429	-40.28	30600	20240307	6.37	54500	-40.28	20240429	30600	6.37	20240307	54500	-40.28	20240429	30600	6.37	20240307	2.30	N	001820	1000	103 억	654664	N	N	8	N	N
153	20241104	090122	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32150	150	2	0.47	53464700	1670	2.20	32000	32250	32000	41600	22400	32000	32014.79	6.30	-426	33766	32882	32366	31482	30966	32625	31225	104	9600	1000	23680	50	1	10395000	3342	16.06	1.36	12	0.02	2002.00	23561.00	54500	20240429	-41.01	30600	20240307	5.07	54500	-41.01	20240429	30600	5.07	20240307	54500	-41.01	20240429	30600	5.07	20240307	2.30	N	001820	1000	103 억	654664	N	N	8	N	N
154	20241101	160120	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32000	-1050	5	-3.18	2430525400	75503	274.14	32750	33250	31850	42950	23150	33050	32191.45	6.36	-26375	34116	33582	33166	32632	32216	33375	32425	104	9900	1000	24450	50	1	10395000	3326	15.98	1.36	12	0.73	2002.00	23561.00	54500	20240429	-41.28	30600	20240307	4.58	54500	-41.28	20240429	30600	4.58	20240307	54500	-41.28	20240429	30600	4.58	20240307	2.30	N	001820	1000	103 억	661434	N	N	8	N	N
155	20241101	150122	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31950	-1100	5	-3.33	2347681500	72911	264.73	32750	33250	31850	42950	23150	33050	32199.28	6.36	-27113	34116	33582	33166	32632	32216	33375	32425	104	9900	1000	24450	50	1	10395000	3321	15.96	1.36	12	0.70	2002.00	23561.00	54500	20240429	-41.38	30600	20240307	4.41	54500	-41.38	20240429	30600	4.41	20240307	54500	-41.38	20240429	30600	4.41	20240307	2.30	N	001820	1000	103 억	661434	N	N	4	N	N
156	20241101	140126	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32050	-1000	5	-3.03	1973310800	61197	222.20	32750	33250	31900	42950	23150	33050	32245.22	6.36	-28889	34116	33582	33166	32632	32216	33375	32425	104	9900	1000	24450	50	1	10395000	3332	16.01	1.36	12	0.59	2002.00	23561.00	54500	20240429	-41.19	30600	20240307	4.74	54500	-41.19	20240429	30600	4.74	20240307	54500	-41.19	20240429	30600	4.74	20240307	2.30	N	001820	1000	103 억	661434	N	N	4	N	N
157	20241101	130124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32250	-800	5	-2.42	1833901200	56860	206.45	32750	33250	31900	42950	23150	33050	32252.92	6.36	-29205	34116	33582	33166	32632	32216	33375	32425	104	9900	1000	24450	50	1	10395000	3352	16.11	1.37	12	0.55	2002.00	23561.00	54500	20240429	-40.83	30600	20240307	5.39	54500	-40.83	20240429	30600	5.39	20240307	54500	-40.83	20240429	30600	5.39	20240307	2.30	N	001820	1000	103 억	661434	N	N	4	N	N
158	20241101	120125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31950	-1100	5	-3.33	1559766900	48317	175.43	32750	33250	31900	42950	23150	33050	32281.95	6.36	-27558	34116	33582	33166	32632	32216	33375	32425	104	9900	1000	24450	50	1	10395000	3321	15.96	1.36	12	0.46	2002.00	23561.00	54500	20240429	-41.38	30600	20240307	4.41	54500	-41.38	20240429	30600	4.41	20240307	54500	-41.38	20240429	30600	4.41	20240307	2.30	N	001820	1000	103 억	661434	N	N	4	N	N
159	20241101	110124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32050	-1000	5	-3.03	1242587150	38398	139.42	32750	33250	31950	42950	23150	33050	32360.73	6.36	-21233	34116	33582	33166	32632	32216	33375	32425	104	9900	1000	24450	50	1	10395000	3332	16.01	1.36	12	0.37	2002.00	23561.00	54500	20240429	-41.19	30600	20240307	4.74	54500	-41.19	20240429	30600	4.74	20240307	54500	-41.19	20240429	30600	4.74	20240307	2.30	N	001820	1000	103 억	661434	N	N	4	N	N
160	20241101	100125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32350	-700	5	-2.12	623705500	19122	69.43	32750	33250	32300	42950	23150	33050	32617.17	6.36	-12948	34116	33582	33166	32632	32216	33375	32425	104	9900	1000	24450	50	1	10395000	3363	16.16	1.37	12	0.18	2002.00	23561.00	54500	20240429	-40.64	30600	20240307	5.72	54500	-40.64	20240429	30600	5.72	20240307	54500	-40.64	20240429	30600	5.72	20240307	2.30	N	001820	1000	103 억	661434	N	N	4	N	N
161	20241101	090125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32800	-250	5	-0.76	4160800	127	0.46	32750	32800	32750	42950	23150	33050	32762.20	6.36	4	34116	33582	33166	32632	32216	33375	32425	104	9900	1000	24450	50	1	10395000	3410	16.38	1.39	12	0.00	2002.00	23561.00	54500	20240429	-39.82	30600	20240307	7.19	54500	-39.82	20240429	30600	7.19	20240307	54500	-39.82	20240429	30600	7.19	20240307	2.30	N	001820	1000	103 억	661434	N	N	4	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History