KissMeData/195870/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161017	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26800	550	2	2.10	1769696550	66987	113.07	25700	27100	25500	34100	18400	26250	26417.79	15.78	18737	26783	26516	26133	25866	25483	26325	25675	850	7850	5000	18900	50	1	17000000	4556	5.40	0.88	12	0.39	4966.00	30297.00	61700	20240102	-56.56	25000	20240909	7.20	61700	-56.56	20240102	25000	7.20	20240909	61700	-56.56	20240102	25000	7.20	20240909	1.56	N	195870	5000	850 억	2682800	N	N	266	N	N
3	20241031	151032	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26900	650	2	2.48	1713805800	64904	109.55	25700	27100	25500	34100	18400	26250	26405.24	15.78	18199	26783	26516	26133	25866	25483	26325	25675	850	7850	5000	18900	50	1	17000000	4573	5.42	0.89	12	0.38	4966.00	30297.00	61700	20240102	-56.40	25000	20240909	7.60	61700	-56.40	20240102	25000	7.60	20240909	61700	-56.40	20240102	25000	7.60	20240909	1.56	N	195870	5000	850 억	2682800	N	N	578	N	N
4	20241031	141031	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26750	500	2	1.90	1601017250	60692	102.44	25700	27100	25500	34100	18400	26250	26379.38	15.78	16216	26783	26516	26133	25866	25483	26325	25675	850	7850	5000	18900	50	1	17000000	4548	5.39	0.88	12	0.36	4966.00	30297.00	61700	20240102	-56.65	25000	20240909	7.00	61700	-56.65	20240102	25000	7.00	20240909	61700	-56.65	20240102	25000	7.00	20240909	1.56	N	195870	5000	850 억	2682800	N	N	578	N	N
5	20241031	131030	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	600	2	2.29	1425195700	54162	91.42	25700	27050	25500	34100	18400	26250	26313.57	15.78	16323	26783	26516	26133	25866	25483	26325	25675	850	7850	5000	18900	50	1	17000000	4565	5.41	0.89	12	0.32	4966.00	30297.00	61700	20240102	-56.48	25000	20240909	7.40	61700	-56.48	20240102	25000	7.40	20240909	61700	-56.48	20240102	25000	7.40	20240909	1.56	N	195870	5000	850 억	2682800	N	N	578	N	N
6	20241031	121030	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26750	500	2	1.90	1163470250	44427	74.99	25700	26800	25500	34100	18400	26250	26188.36	15.78	14296	26783	26516	26133	25866	25483	26325	25675	850	7850	5000	18900	50	1	17000000	4548	5.39	0.88	12	0.26	4966.00	30297.00	61700	20240102	-56.65	25000	20240909	7.00	61700	-56.65	20240102	25000	7.00	20240909	61700	-56.65	20240102	25000	7.00	20240909	1.56	N	195870	5000	850 억	2682800	N	N	578	N	N
7	20241031	111029	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26300	50	2	0.19	653685850	25209	42.55	25700	26300	25500	34100	18400	26250	25930.65	15.78	7539	26783	26516	26133	25866	25483	26325	25675	850	7850	5000	18900	50	1	17000000	4471	5.30	0.87	12	0.15	4966.00	30297.00	61700	20240102	-57.37	25000	20240909	5.20	61700	-57.37	20240102	25000	5.20	20240909	61700	-57.37	20240102	25000	5.20	20240909	1.56	N	195870	5000	850 억	2682800	N	N	578	N	N
8	20241031	101029	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25950	-300	5	-1.14	337354650	13069	22.06	25700	26150	25500	34100	18400	26250	25813.35	15.78	766	26783	26516	26133	25866	25483	26325	25675	850	7850	5000	18900	50	1	17000000	4412	5.23	0.86	12	0.08	4966.00	30297.00	61700	20240102	-57.94	25000	20240909	3.80	61700	-57.94	20240102	25000	3.80	20240909	61700	-57.94	20240102	25000	3.80	20240909	1.56	N	195870	5000	850 억	2682800	N	N	578	N	N
9	20241031	091028	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25750	-500	5	-1.90	110633000	4313	7.28	25700	26050	25500	34100	18400	26250	25651.05	15.78	-1847	26783	26516	26133	25866	25483	26325	25675	850	7850	5000	18900	50	1	17000000	4378	5.19	0.85	12	0.03	4966.00	30297.00	61700	20240102	-58.27	25000	20240909	3.00	61700	-58.27	20240102	25000	3.00	20240909	61700	-58.27	20240102	25000	3.00	20240909	1.56	N	195870	5000	850 억	2682800	N	N	578	N	N
10	20241030	161026	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26250	150	2	0.57	1530981150	58953	93.55	26300	26400	25750	33900	18300	26100	25967.47	15.81	-16387	26700	26400	26000	25700	25300	26550	25850	850	7800	5000	18790	50	1	17000000	4463	5.29	0.87	12	0.35	4966.00	30297.00	61700	20240102	-57.46	25000	20240909	5.00	61700	-57.46	20240102	25000	5.00	20240909	61700	-57.46	20240102	25000	5.00	20240909	1.49	N	195870	5000	850 억	2688240	N	N	578	N	N
11	20241030	151050	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25750	-350	5	-1.34	1397421400	53843	85.44	26300	26400	25750	33900	18300	26100	25953.63	15.81	-14573	26700	26400	26000	25700	25300	26550	25850	850	7800	5000	18790	50	1	17000000	4378	5.19	0.85	12	0.32	4966.00	30297.00	61700	20240102	-58.27	25000	20240909	3.00	61700	-58.27	20240102	25000	3.00	20240909	61700	-58.27	20240102	25000	3.00	20240909	1.49	N	195870	5000	850 억	2688240	N	N	146	N	N
12	20241030	141026	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25800	-300	5	-1.15	1255987050	48356	76.74	26300	26400	25750	33900	18300	26100	25973.76	15.81	-11633	26700	26400	26000	25700	25300	26550	25850	850	7800	5000	18790	50	1	17000000	4386	5.20	0.85	12	0.28	4966.00	30297.00	61700	20240102	-58.18	25000	20240909	3.20	61700	-58.18	20240102	25000	3.20	20240909	61700	-58.18	20240102	25000	3.20	20240909	1.49	N	195870	5000	850 억	2688240	N	N	146	N	N
13	20241030	131033	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25750	-350	5	-1.34	1102715850	42415	67.31	26300	26400	25750	33900	18300	26100	25998.25	15.81	-8206	26700	26400	26000	25700	25300	26550	25850	850	7800	5000	18790	50	1	17000000	4378	5.19	0.85	12	0.25	4966.00	30297.00	61700	20240102	-58.27	25000	20240909	3.00	61700	-58.27	20240102	25000	3.00	20240909	61700	-58.27	20240102	25000	3.00	20240909	1.49	N	195870	5000	850 억	2688240	N	N	146	N	N
14	20241030	121049	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25850	-250	5	-0.96	834552950	32026	50.82	26300	26400	25850	33900	18300	26100	26058.61	15.81	-4024	26700	26400	26000	25700	25300	26550	25850	850	7800	5000	18790	50	1	17000000	4395	5.21	0.85	12	0.19	4966.00	30297.00	61700	20240102	-58.10	25000	20240909	3.40	61700	-58.10	20240102	25000	3.40	20240909	61700	-58.10	20240102	25000	3.40	20240909	1.49	N	195870	5000	850 억	2688240	N	N	146	N	N
15	20241030	111030	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25950	-150	5	-0.57	521623200	19941	31.64	26300	26400	25950	33900	18300	26100	26158.33	15.81	-1810	26700	26400	26000	25700	25300	26550	25850	850	7800	5000	18790	50	1	17000000	4412	5.23	0.86	12	0.12	4966.00	30297.00	61700	20240102	-57.94	25000	20240909	3.80	61700	-57.94	20240102	25000	3.80	20240909	61700	-57.94	20240102	25000	3.80	20240909	1.49	N	195870	5000	850 억	2688240	N	N	146	N	N
16	20241030	101025	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26000	-100	5	-0.38	397415400	15173	24.08	26300	26400	25950	33900	18300	26100	26192.28	15.81	1414	26700	26400	26000	25700	25300	26550	25850	850	7800	5000	18790	50	1	17000000	4420	5.24	0.86	12	0.09	4966.00	30297.00	61700	20240102	-57.86	25000	20240909	4.00	61700	-57.86	20240102	25000	4.00	20240909	61700	-57.86	20240102	25000	4.00	20240909	1.49	N	195870	5000	850 억	2688240	N	N	146	N	N
17	20241030	091031	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26250	150	2	0.57	195130650	7425	11.78	26300	26400	26000	33900	18300	26100	26280.22	15.81	3658	26700	26400	26000	25700	25300	26550	25850	850	7800	5000	18790	50	1	17000000	4463	5.29	0.87	12	0.04	4966.00	30297.00	61700	20240102	-57.46	25000	20240909	5.00	61700	-57.46	20240102	25000	5.00	20240909	61700	-57.46	20240102	25000	5.00	20240909	1.49	N	195870	5000	850 억	2688240	N	N	146	N	N
18	20241029	160952	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26100	-300	5	-1.14	1624153400	62917	80.07	26050	26300	25600	34300	18500	26400	25812.77	15.86	-9311	27200	26800	26350	25950	25500	26575	25725	850	7900	5000	19000	50	1	17000000	4437	5.26	0.86	12	0.37	4966.00	30297.00	61700	20240102	-57.70	25000	20240909	4.40	61700	-57.70	20240102	25000	4.40	20240909	61700	-57.70	20240102	25000	4.40	20240909	1.51	N	195870	5000	850 억	2696018	N	N	146	N	N
19	20241029	151007	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26050	-350	5	-1.33	1570381050	60856	77.45	26050	26300	25600	34300	18500	26400	25804.87	15.86	-9189	27200	26800	26350	25950	25500	26575	25725	850	7900	5000	19000	50	1	17000000	4429	5.25	0.86	12	0.36	4966.00	30297.00	61700	20240102	-57.78	25000	20240909	4.20	61700	-57.78	20240102	25000	4.20	20240909	61700	-57.78	20240102	25000	4.20	20240909	1.51	N	195870	5000	850 억	2696018	N	N	112	N	N
20	20241029	140853	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25700	-700	5	-2.65	1314432800	50949	64.84	26050	26300	25600	34300	18500	26400	25798.99	15.86	-10632	27200	26800	26350	25950	25500	26575	25725	850	7900	5000	19000	50	1	17000000	4369	5.18	0.85	12	0.30	4966.00	30297.00	61700	20240102	-58.35	25000	20240909	2.80	61700	-58.35	20240102	25000	2.80	20240909	61700	-58.35	20240102	25000	2.80	20240909	1.51	N	195870	5000	850 억	2696018	N	N	112	N	N
21	20241029	131000	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25750	-650	5	-2.46	1036651300	40132	51.08	26050	26300	25600	34300	18500	26400	25831.04	15.86	-7379	27200	26800	26350	25950	25500	26575	25725	850	7900	5000	19000	50	1	17000000	4378	5.19	0.85	12	0.24	4966.00	30297.00	61700	20240102	-58.27	25000	20240909	3.00	61700	-58.27	20240102	25000	3.00	20240909	61700	-58.27	20240102	25000	3.00	20240909	1.51	N	195870	5000	850 억	2696018	N	N	112	N	N
22	20241029	121001	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25800	-600	5	-2.27	895070600	34636	44.08	26050	26300	25600	34300	18500	26400	25842.20	15.86	-6394	27200	26800	26350	25950	25500	26575	25725	850	7900	5000	19000	50	1	17000000	4386	5.20	0.85	12	0.20	4966.00	30297.00	61700	20240102	-58.18	25000	20240909	3.20	61700	-58.18	20240102	25000	3.20	20240909	61700	-58.18	20240102	25000	3.20	20240909	1.51	N	195870	5000	850 억	2696018	N	N	112	N	N
23	20241029	111018	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25850	-550	5	-2.08	744358050	28790	36.64	26050	26300	25600	34300	18500	26400	25854.74	15.86	-6513	27200	26800	26350	25950	25500	26575	25725	850	7900	5000	19000	50	1	17000000	4395	5.21	0.85	12	0.17	4966.00	30297.00	61700	20240102	-58.10	25000	20240909	3.40	61700	-58.10	20240102	25000	3.40	20240909	61700	-58.10	20240102	25000	3.40	20240909	1.51	N	195870	5000	850 억	2696018	N	N	112	N	N
24	20241029	100958	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26000	-400	5	-1.52	533515100	20629	26.25	26050	26300	25600	34300	18500	26400	25862.38	15.86	-5643	27200	26800	26350	25950	25500	26575	25725	850	7900	5000	19000	50	1	17000000	4420	5.24	0.86	12	0.12	4966.00	30297.00	61700	20240102	-57.86	25000	20240909	4.00	61700	-57.86	20240102	25000	4.00	20240909	61700	-57.86	20240102	25000	4.00	20240909	1.51	N	195870	5000	850 억	2696018	N	N	112	N	N
25	20241028	160949	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26400	-350	5	-1.31	2054754900	78381	96.40	26500	26750	25900	34750	18750	26750	26214.89	15.93	-12222	28216	27482	27116	26382	26016	27300	26200	850	8000	5000	19260	50	1	17000000	4488	5.32	0.87	12	0.46	4966.00	30297.00	61700	20240102	-57.21	25000	20240909	5.60	61700	-57.21	20240102	25000	5.60	20240909	61700	-57.21	20240102	25000	5.60	20240909	1.53	N	195870	5000	850 억	2707452	N	N	112	N	N
26	20241028	150956	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26350	-400	5	-1.50	1946080600	74261	91.33	26500	26750	25900	34750	18750	26750	26205.94	15.93	-10966	28216	27482	27116	26382	26016	27300	26200	850	8000	5000	19260	50	1	17000000	4480	5.31	0.87	12	0.44	4966.00	30297.00	61700	20240102	-57.29	25000	20240909	5.40	61700	-57.29	20240102	25000	5.40	20240909	61700	-57.29	20240102	25000	5.40	20240909	1.53	N	195870	5000	850 억	2707452	N	N	22	N	N
27	20241028	140957	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26150	-600	5	-2.24	1727628300	65925	81.08	26500	26750	25900	34750	18750	26750	26205.95	15.93	-10742	28216	27482	27116	26382	26016	27300	26200	850	8000	5000	19260	50	1	17000000	4446	5.27	0.86	12	0.39	4966.00	30297.00	61700	20240102	-57.62	25000	20240909	4.60	61700	-57.62	20240102	25000	4.60	20240909	61700	-57.62	20240102	25000	4.60	20240909	1.53	N	195870	5000	850 억	2707452	N	N	22	N	N
28	20241028	130951	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25950	-800	5	-2.99	1454390850	55439	68.18	26500	26750	25900	34750	18750	26750	26234.06	15.93	-9863	28216	27482	27116	26382	26016	27300	26200	850	8000	5000	19260	50	1	17000000	4412	5.23	0.86	12	0.33	4966.00	30297.00	61700	20240102	-57.94	25000	20240909	3.80	61700	-57.94	20240102	25000	3.80	20240909	61700	-57.94	20240102	25000	3.80	20240909	1.53	N	195870	5000	850 억	2707452	N	N	22	N	N
29	20241028	120955	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26200	-550	5	-2.06	1106257000	42089	51.76	26500	26750	26100	34750	18750	26750	26283.73	15.93	-6858	28216	27482	27116	26382	26016	27300	26200	850	8000	5000	19260	50	1	17000000	4454	5.28	0.86	12	0.25	4966.00	30297.00	61700	20240102	-57.54	25000	20240909	4.80	61700	-57.54	20240102	25000	4.80	20240909	61700	-57.54	20240102	25000	4.80	20240909	1.53	N	195870	5000	850 억	2707452	N	N	22	N	N
30	20241028	110829	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26250	-500	5	-1.87	757399900	28756	35.37	26500	26750	26100	34750	18750	26750	26338.82	15.93	-5386	28216	27482	27116	26382	26016	27300	26200	850	8000	5000	19260	50	1	17000000	4463	5.29	0.87	12	0.17	4966.00	30297.00	61700	20240102	-57.46	25000	20240909	5.00	61700	-57.46	20240102	25000	5.00	20240909	61700	-57.46	20240102	25000	5.00	20240909	1.53	N	195870	5000	850 억	2707452	N	N	22	N	N
31	20241028	100944	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26350	-400	5	-1.50	513710300	19510	23.99	26500	26750	26100	34750	18750	26750	26330.57	15.93	-3027	28216	27482	27116	26382	26016	27300	26200	850	8000	5000	19260	50	1	17000000	4480	5.31	0.87	12	0.11	4966.00	30297.00	61700	20240102	-57.29	25000	20240909	5.40	61700	-57.29	20240102	25000	5.40	20240909	61700	-57.29	20240102	25000	5.40	20240909	1.53	N	195870	5000	850 억	2707452	N	N	22	N	N
32	20241028	090950	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26300	-450	5	-1.68	107866250	4081	5.02	26500	26750	26200	34750	18750	26750	26431.17	15.93	329	28216	27482	27116	26382	26016	27300	26200	850	8000	5000	19260	50	1	17000000	4471	5.30	0.87	12	0.02	4966.00	30297.00	61700	20240102	-57.37	25000	20240909	5.20	61700	-57.37	20240102	25000	5.20	20240909	61700	-57.37	20240102	25000	5.20	20240909	1.53	N	195870	5000	850 억	2707452	N	N	22	N	N
33	20241025	160953	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26750	-950	5	-3.43	1980562400	73243	220.37	27650	27850	26750	36000	19400	27700	27041.03	15.93	-1747	28600	28150	27900	27450	27200	28025	27325	850	8300	5000	19940	50	1	17000000	4548	5.39	0.88	12	0.43	4966.00	30297.00	61700	20240102	-56.65	25000	20240909	7.00	61700	-56.65	20240102	25000	7.00	20240909	61700	-56.65	20240102	25000	7.00	20240909	1.52	N	195870	5000	850 억	2708899	N	N	22	N	N
34	20241025	150954	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	-850	5	-3.07	1937555850	71638	215.54	27650	27850	26750	36000	19400	27700	27046.48	15.93	-1795	28600	28150	27900	27450	27200	28025	27325	850	8300	5000	19940	50	1	17000000	4565	5.41	0.89	12	0.42	4966.00	30297.00	61700	20240102	-56.48	25000	20240909	7.40	61700	-56.48	20240102	25000	7.40	20240909	61700	-56.48	20240102	25000	7.40	20240909	1.52	N	195870	5000	850 억	2708899	N	N	38	N	N
35	20241025	140952	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26950	-750	5	-2.71	1282109250	47195	142.00	27650	27850	26900	36000	19400	27700	27166.21	15.93	-1039	28600	28150	27900	27450	27200	28025	27325	850	8300	5000	19940	50	1	17000000	4582	5.43	0.89	12	0.28	4966.00	30297.00	61700	20240102	-56.32	25000	20240909	7.80	61700	-56.32	20240102	25000	7.80	20240909	61700	-56.32	20240102	25000	7.80	20240909	1.52	N	195870	5000	850 억	2708899	N	N	38	N	N
36	20241025	130953	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	-700	5	-2.53	1162009250	42740	128.59	27650	27850	26950	36000	19400	27700	27187.86	15.93	-450	28600	28150	27900	27450	27200	28025	27325	850	8300	5000	19940	50	1	17000000	4590	5.44	0.89	12	0.25	4966.00	30297.00	61700	20240102	-56.24	25000	20240909	8.00	61700	-56.24	20240102	25000	8.00	20240909	61700	-56.24	20240102	25000	8.00	20240909	1.52	N	195870	5000	850 억	2708899	N	N	38	N	N
37	20241025	120956	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	-650	5	-2.35	1083613150	39839	119.86	27650	27850	26950	36000	19400	27700	27199.81	15.93	-1091	28600	28150	27900	27450	27200	28025	27325	850	8300	5000	19940	50	1	17000000	4599	5.45	0.89	12	0.23	4966.00	30297.00	61700	20240102	-56.16	25000	20240909	8.20	61700	-56.16	20240102	25000	8.20	20240909	61700	-56.16	20240102	25000	8.20	20240909	1.52	N	195870	5000	850 억	2708899	N	N	38	N	N
38	20241025	110950	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	-700	5	-2.53	798446850	29276	88.08	27650	27850	26950	36000	19400	27700	27273.09	15.93	-2848	28600	28150	27900	27450	27200	28025	27325	850	8300	5000	19940	50	1	17000000	4590	5.44	0.89	12	0.17	4966.00	30297.00	61700	20240102	-56.24	25000	20240909	8.00	61700	-56.24	20240102	25000	8.00	20240909	61700	-56.24	20240102	25000	8.00	20240909	1.52	N	195870	5000	850 억	2708899	N	N	38	N	N
39	20241025	100951	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	-400	5	-1.44	558458100	20408	61.40	27650	27850	27000	36000	19400	27700	27364.67	15.93	-1566	28600	28150	27900	27450	27200	28025	27325	850	8300	5000	19940	50	1	17000000	4641	5.50	0.90	12	0.12	4966.00	30297.00	61700	20240102	-55.75	25000	20240909	9.20	61700	-55.75	20240102	25000	9.20	20240909	61700	-55.75	20240102	25000	9.20	20240909	1.52	N	195870	5000	850 억	2708899	N	N	38	N	N
40	20241025	090955	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27700	0	3	0.00	48348800	1748	5.26	27650	27850	27650	36000	19400	27700	27659.50	15.93	-244	28600	28150	27900	27450	27200	28025	27325	850	8300	5000	19940	50	1	17000000	4709	5.58	0.91	12	0.01	4966.00	30297.00	61700	20240102	-55.11	25000	20240909	10.80	61700	-55.11	20240102	25000	10.80	20240909	61700	-55.11	20240102	25000	10.80	20240909	1.52	N	195870	5000	850 억	2708899	N	N	38	N	N
41	20241024	160934	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27700	-750	5	-2.64	923693250	33215	93.34	28200	28350	27650	36950	19950	28450	27809.67	15.95	-3303	29216	28832	28366	27982	27516	29025	28175	850	8500	5000	20480	50	1	17000000	4709	5.58	0.91	12	0.20	4966.00	30297.00	61700	20240102	-55.11	25000	20240909	10.80	61700	-55.11	20240102	25000	10.80	20240909	61700	-55.11	20240102	25000	10.80	20240909	1.54	N	195870	5000	850 억	2711686	N	N	38	N	N
42	20241024	150943	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	-700	5	-2.46	782464000	28119	79.02	28200	28350	27650	36950	19950	28450	27826.88	15.95	-3189	29216	28832	28366	27982	27516	29025	28175	850	8500	5000	20480	50	1	17000000	4718	5.59	0.92	12	0.17	4966.00	30297.00	61700	20240102	-55.02	25000	20240909	11.00	61700	-55.02	20240102	25000	11.00	20240909	61700	-55.02	20240102	25000	11.00	20240909	1.54	N	195870	5000	850 억	2711686	N	N	1740	N	N
43	20241024	140930	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	-650	5	-2.28	630389400	22654	63.66	28200	28350	27650	36950	19950	28450	27826.85	15.95	-3536	29216	28832	28366	27982	27516	29025	28175	850	8500	5000	20480	50	1	17000000	4726	5.60	0.92	12	0.13	4966.00	30297.00	61700	20240102	-54.94	25000	20240909	11.20	61700	-54.94	20240102	25000	11.20	20240909	61700	-54.94	20240102	25000	11.20	20240909	1.54	N	195870	5000	850 억	2711686	N	N	1740	N	N
44	20241024	130941	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	-550	5	-1.93	531314500	19089	53.64	28200	28350	27650	36950	19950	28450	27833.54	15.95	-3438	29216	28832	28366	27982	27516	29025	28175	850	8500	5000	20480	50	1	17000000	4743	5.62	0.92	12	0.11	4966.00	30297.00	61700	20240102	-54.78	25000	20240909	11.60	61700	-54.78	20240102	25000	11.60	20240909	61700	-54.78	20240102	25000	11.60	20240909	1.54	N	195870	5000	850 억	2711686	N	N	1740	N	N
45	20241024	120939	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	-550	5	-1.93	474564200	17054	47.92	28200	28350	27650	36950	19950	28450	27827.15	15.95	-3372	29216	28832	28366	27982	27516	29025	28175	850	8500	5000	20480	50	1	17000000	4743	5.62	0.92	12	0.10	4966.00	30297.00	61700	20240102	-54.78	25000	20240909	11.60	61700	-54.78	20240102	25000	11.60	20240909	61700	-54.78	20240102	25000	11.60	20240909	1.54	N	195870	5000	850 억	2711686	N	N	1740	N	N
46	20241024	110938	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	-650	5	-2.28	379570050	13633	38.31	28200	28350	27650	36950	19950	28450	27842.00	15.95	-2733	29216	28832	28366	27982	27516	29025	28175	850	8500	5000	20480	50	1	17000000	4726	5.60	0.92	12	0.08	4966.00	30297.00	61700	20240102	-54.94	25000	20240909	11.20	61700	-54.94	20240102	25000	11.20	20240909	61700	-54.94	20240102	25000	11.20	20240909	1.54	N	195870	5000	850 억	2711686	N	N	1740	N	N
47	20241024	100906	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	-450	5	-1.58	215908550	7734	21.73	28200	28350	27650	36950	19950	28450	27916.80	15.95	-3615	29216	28832	28366	27982	27516	29025	28175	850	8500	5000	20480	50	1	17000000	4760	5.64	0.92	12	0.05	4966.00	30297.00	61700	20240102	-54.62	25000	20240909	12.00	61700	-54.62	20240102	25000	12.00	20240909	61700	-54.62	20240102	25000	12.00	20240909	1.54	N	195870	5000	850 억	2711686	N	N	1740	N	N
48	20241024	091007	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28150	-300	5	-1.05	36654300	1304	3.66	28200	28350	28000	36950	19950	28450	28109.13	15.95	67	29216	28832	28366	27982	27516	29025	28175	850	8500	5000	20480	50	1	17000000	4786	5.67	0.93	12	0.01	4966.00	30297.00	61700	20240102	-54.38	25000	20240909	12.60	61700	-54.38	20240102	25000	12.60	20240909	61700	-54.38	20240102	25000	12.60	20240909	1.54	N	195870	5000	850 억	2711686	N	N	1740	N	N
49	20241023	160942	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28450	100	2	0.35	1009381900	35551	95.94	28050	28750	27900	36850	19850	28350	28392.32	15.93	2936	29183	28766	28283	27866	27383	28525	27625	850	8500	5000	20410	50	1	17000000	4837	5.73	0.94	12	0.21	4966.00	30297.00	61700	20240102	-53.89	25000	20240909	13.80	61700	-53.89	20240102	25000	13.80	20240909	61700	-53.89	20240102	25000	13.80	20240909	1.55	N	195870	5000	850 억	2707572	N	N	1740	N	N
50	20241023	150959	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28400	50	2	0.18	952371450	33545	90.52	28050	28750	27900	36850	19850	28350	28390.86	15.93	2818	29183	28766	28283	27866	27383	28525	27625	850	8500	5000	20410	50	1	17000000	4828	5.72	0.94	12	0.20	4966.00	30297.00	61700	20240102	-53.97	25000	20240909	13.60	61700	-53.97	20240102	25000	13.60	20240909	61700	-53.97	20240102	25000	13.60	20240909	1.55	N	195870	5000	850 억	2707572	N	N	76	N	N
51	20241023	141004	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28600	250	2	0.88	709099450	24985	67.42	28050	28750	27900	36850	19850	28350	28381.01	15.93	2217	29183	28766	28283	27866	27383	28525	27625	850	8500	5000	20410	50	1	17000000	4862	5.76	0.94	12	0.15	4966.00	30297.00	61700	20240102	-53.65	25000	20240909	14.40	61700	-53.65	20240102	25000	14.40	20240909	61700	-53.65	20240102	25000	14.40	20240909	1.55	N	195870	5000	850 억	2707572	N	N	76	N	N
52	20241023	130949	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28500	150	2	0.53	483105200	17042	45.99	28050	28650	27900	36850	19850	28350	28347.92	15.93	529	29183	28766	28283	27866	27383	28525	27625	850	8500	5000	20410	50	1	17000000	4845	5.74	0.94	12	0.10	4966.00	30297.00	61700	20240102	-53.81	25000	20240909	14.00	61700	-53.81	20240102	25000	14.00	20240909	61700	-53.81	20240102	25000	14.00	20240909	1.55	N	195870	5000	850 억	2707572	N	N	76	N	N
53	20241023	120944	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28450	100	2	0.35	431900200	15242	41.13	28050	28650	27900	36850	19850	28350	28336.19	15.93	1107	29183	28766	28283	27866	27383	28525	27625	850	8500	5000	20410	50	1	17000000	4837	5.73	0.94	12	0.09	4966.00	30297.00	61700	20240102	-53.89	25000	20240909	13.80	61700	-53.89	20240102	25000	13.80	20240909	61700	-53.89	20240102	25000	13.80	20240909	1.55	N	195870	5000	850 억	2707572	N	N	76	N	N
54	20241023	110939	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28300	-50	5	-0.18	287668250	10170	27.44	28050	28650	27900	36850	19850	28350	28285.96	15.93	-350	29183	28766	28283	27866	27383	28525	27625	850	8500	5000	20410	50	1	17000000	4811	5.70	0.93	12	0.06	4966.00	30297.00	61700	20240102	-54.13	25000	20240909	13.20	61700	-54.13	20240102	25000	13.20	20240909	61700	-54.13	20240102	25000	13.20	20240909	1.55	N	195870	5000	850 억	2707572	N	N	76	N	N
55	20241023	100943	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28450	100	2	0.35	155160350	5496	14.83	28050	28650	27900	36850	19850	28350	28231.50	15.93	-1497	29183	28766	28283	27866	27383	28525	27625	850	8500	5000	20410	50	1	17000000	4837	5.73	0.94	12	0.03	4966.00	30297.00	61700	20240102	-53.89	25000	20240909	13.80	61700	-53.89	20240102	25000	13.80	20240909	61700	-53.89	20240102	25000	13.80	20240909	1.55	N	195870	5000	850 억	2707572	N	N	76	N	N
56	20241023	090944	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28100	-250	5	-0.88	21497300	764	2.06	28050	28350	28050	36850	19850	28350	28137.83	15.93	-307	29183	28766	28283	27866	27383	28525	27625	850	8500	5000	20410	50	1	17000000	4777	5.66	0.93	12	0.00	4966.00	30297.00	61700	20240102	-54.46	25000	20240909	12.40	61700	-54.46	20240102	25000	12.40	20240909	61700	-54.46	20240102	25000	12.40	20240909	1.55	N	195870	5000	850 억	2707572	N	N	76	N	N
57	20241022	160932	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28350	-350	5	-1.22	1043874100	36979	88.93	28500	28700	27800	37300	20100	28700	28228.71	15.97	990	29566	29132	28466	28032	27366	29350	28250	850	8600	5000	20660	50	1	17000000	4820	5.71	0.94	12	0.22	4966.00	30297.00	61700	20240102	-54.05	25000	20240909	13.40	61700	-54.05	20240102	25000	13.40	20240909	61700	-54.05	20240102	25000	13.40	20240909	1.54	N	195870	5000	850 억	2714243	N	N	76	N	N
58	20241022	150944	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28300	-400	5	-1.39	992346050	35160	84.56	28500	28700	27800	37300	20100	28700	28223.71	15.97	1029	29566	29132	28466	28032	27366	29350	28250	850	8600	5000	20660	50	1	17000000	4811	5.70	0.93	12	0.21	4966.00	30297.00	61700	20240102	-54.13	25000	20240909	13.20	61700	-54.13	20240102	25000	13.20	20240909	61700	-54.13	20240102	25000	13.20	20240909	1.54	N	195870	5000	850 억	2714243	N	N	8928	N	N
59	20241022	140944	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28550	-150	5	-0.52	827868950	29371	70.64	28500	28700	27800	37300	20100	28700	28186.59	15.97	212	29566	29132	28466	28032	27366	29350	28250	850	8600	5000	20660	50	1	17000000	4854	5.75	0.94	12	0.17	4966.00	30297.00	61700	20240102	-53.73	25000	20240909	14.20	61700	-53.73	20240102	25000	14.20	20240909	61700	-53.73	20240102	25000	14.20	20240909	1.54	N	195870	5000	850 억	2714243	N	N	8928	N	N
60	20241022	130944	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28100	-600	5	-2.09	571924000	20369	48.99	28500	28700	27800	37300	20100	28700	28078.13	15.97	-4447	29566	29132	28466	28032	27366	29350	28250	850	8600	5000	20660	50	1	17000000	4777	5.66	0.93	12	0.12	4966.00	30297.00	61700	20240102	-54.46	25000	20240909	12.40	61700	-54.46	20240102	25000	12.40	20240909	61700	-54.46	20240102	25000	12.40	20240909	1.54	N	195870	5000	850 억	2714243	N	N	8928	N	N
61	20241022	120941	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28100	-600	5	-2.09	422675150	15042	36.18	28500	28700	27850	37300	20100	28700	28099.62	15.97	-4646	29566	29132	28466	28032	27366	29350	28250	850	8600	5000	20660	50	1	17000000	4777	5.66	0.93	12	0.09	4966.00	30297.00	61700	20240102	-54.46	25000	20240909	12.40	61700	-54.46	20240102	25000	12.40	20240909	61700	-54.46	20240102	25000	12.40	20240909	1.54	N	195870	5000	850 억	2714243	N	N	8928	N	N
62	20241022	110937	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28100	-600	5	-2.09	370994350	13204	31.75	28500	28700	27850	37300	20100	28700	28097.07	15.97	-4628	29566	29132	28466	28032	27366	29350	28250	850	8600	5000	20660	50	1	17000000	4777	5.66	0.93	12	0.08	4966.00	30297.00	61700	20240102	-54.46	25000	20240909	12.40	61700	-54.46	20240102	25000	12.40	20240909	61700	-54.46	20240102	25000	12.40	20240909	1.54	N	195870	5000	850 억	2714243	N	N	8928	N	N
63	20241022	100939	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28100	-600	5	-2.09	296170300	10534	25.33	28500	28700	27850	37300	20100	28700	28115.60	15.97	-4527	29566	29132	28466	28032	27366	29350	28250	850	8600	5000	20660	50	1	17000000	4777	5.66	0.93	12	0.06	4966.00	30297.00	61700	20240102	-54.46	25000	20240909	12.40	61700	-54.46	20240102	25000	12.40	20240909	61700	-54.46	20240102	25000	12.40	20240909	1.54	N	195870	5000	850 억	2714243	N	N	8928	N	N
64	20241022	090938	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28400	-300	5	-1.05	17134400	601	1.45	28500	28700	28400	37300	20100	28700	28509.50	15.97	-195	29566	29132	28466	28032	27366	29350	28250	850	8600	5000	20660	50	1	17000000	4828	5.72	0.94	12	0.00	4966.00	30297.00	61700	20240102	-53.97	25000	20240909	13.60	61700	-53.97	20240102	25000	13.60	20240909	61700	-53.97	20240102	25000	13.60	20240909	1.54	N	195870	5000	850 억	2714243	N	N	8928	N	N
65	20241021	160929	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28700	700	2	2.50	1183554150	41442	91.71	28000	28900	27800	36400	19600	28000	28558.73	15.93	13238	29133	28566	28083	27516	27033	28325	27275	850	8400	5000	20160	50	1	17000000	4879	5.78	0.95	12	0.24	4966.00	30297.00	61700	20240102	-53.48	25000	20240909	14.80	61700	-53.48	20240102	25000	14.80	20240909	61700	-53.48	20240102	25000	14.80	20240909	1.53	N	195870	5000	850 억	2707698	N	N	8928	N	N
66	20241021	150935	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28700	700	2	2.50	876400000	30718	67.98	28000	28900	27800	36400	19600	28000	28530.50	15.93	9024	29133	28566	28083	27516	27033	28325	27275	850	8400	5000	20160	50	1	17000000	4879	5.78	0.95	12	0.18	4966.00	30297.00	61700	20240102	-53.48	25000	20240909	14.80	61700	-53.48	20240102	25000	14.80	20240909	61700	-53.48	20240102	25000	14.80	20240909	1.53	N	195870	5000	850 억	2707698	N	N	35	N	N
67	20241021	140937	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28550	550	2	1.96	539918550	18960	41.96	28000	28900	27800	36400	19600	28000	28476.72	15.93	4581	29133	28566	28083	27516	27033	28325	27275	850	8400	5000	20160	50	1	17000000	4854	5.75	0.94	12	0.11	4966.00	30297.00	61700	20240102	-53.73	25000	20240909	14.20	61700	-53.73	20240102	25000	14.20	20240909	61700	-53.73	20240102	25000	14.20	20240909	1.53	N	195870	5000	850 억	2707698	N	N	35	N	N
68	20241021	130935	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28550	550	2	1.96	502509650	17650	39.06	28000	28900	27800	36400	19600	28000	28470.80	15.93	4655	29133	28566	28083	27516	27033	28325	27275	850	8400	5000	20160	50	1	17000000	4854	5.75	0.94	12	0.10	4966.00	30297.00	61700	20240102	-53.73	25000	20240909	14.20	61700	-53.73	20240102	25000	14.20	20240909	61700	-53.73	20240102	25000	14.20	20240909	1.53	N	195870	5000	850 억	2707698	N	N	35	N	N
69	20241021	120935	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28500	500	2	1.79	458124900	16093	35.61	28000	28900	27800	36400	19600	28000	28467.34	15.93	4538	29133	28566	28083	27516	27033	28325	27275	850	8400	5000	20160	50	1	17000000	4845	5.74	0.94	12	0.09	4966.00	30297.00	61700	20240102	-53.81	25000	20240909	14.00	61700	-53.81	20240102	25000	14.00	20240909	61700	-53.81	20240102	25000	14.00	20240909	1.53	N	195870	5000	850 억	2707698	N	N	35	N	N
70	20241021	110930	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28700	700	2	2.50	377750600	13289	29.41	28000	28900	27800	36400	19600	28000	28425.81	15.93	3826	29133	28566	28083	27516	27033	28325	27275	850	8400	5000	20160	50	1	17000000	4879	5.78	0.95	12	0.08	4966.00	30297.00	61700	20240102	-53.48	25000	20240909	14.80	61700	-53.48	20240102	25000	14.80	20240909	61700	-53.48	20240102	25000	14.80	20240909	1.53	N	195870	5000	850 억	2707698	N	N	35	N	N
71	20241021	100933	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28550	550	2	1.96	194626850	6916	15.30	28000	28600	27800	36400	19600	28000	28141.53	15.93	1070	29133	28566	28083	27516	27033	28325	27275	850	8400	5000	20160	50	1	17000000	4854	5.75	0.94	12	0.04	4966.00	30297.00	61700	20240102	-53.73	25000	20240909	14.20	61700	-53.73	20240102	25000	14.20	20240909	61700	-53.73	20240102	25000	14.20	20240909	1.53	N	195870	5000	850 억	2707698	N	N	35	N	N
72	20241021	090931	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	0	3	0.00	10152800	363	0.80	28000	28100	27900	36400	19600	28000	27969.15	15.93	-127	29133	28566	28083	27516	27033	28325	27275	850	8400	5000	20160	50	1	17000000	4760	5.64	0.92	12	0.00	4966.00	30297.00	61700	20240102	-54.62	25000	20240909	12.00	61700	-54.62	20240102	25000	12.00	20240909	61700	-54.62	20240102	25000	12.00	20240909	1.53	N	195870	5000	850 억	2707698	N	N	35	N	N
73	20241018	160930	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	-550	5	-1.93	1256778750	44910	101.07	28550	28650	27600	37100	20000	28550	27984.38	15.95	-3701	29650	29100	28700	28150	27750	28900	27950	850	8550	5000	20550	50	1	17000000	4760	5.64	0.92	12	0.26	4966.00	30297.00	61700	20240102	-54.62	25000	20240909	12.00	61700	-54.62	20240102	25000	12.00	20240909	61700	-54.62	20240102	25000	12.00	20240909	1.53	N	195870	5000	850 억	2711777	N	N	35	N	N
74	20241018	150954	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	-700	5	-2.45	1193192200	42637	95.96	28550	28650	27600	37100	20000	28550	27984.90	15.95	-3340	29650	29100	28700	28150	27750	28900	27950	850	8550	5000	20550	50	1	17000000	4735	5.61	0.92	12	0.25	4966.00	30297.00	61700	20240102	-54.86	25000	20240909	11.40	61700	-54.86	20240102	25000	11.40	20240909	61700	-54.86	20240102	25000	11.40	20240909	1.53	N	195870	5000	850 억	2711777	N	N	64	N	N
75	20241018	140954	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27700	-850	5	-2.98	1085018050	38757	87.22	28550	28650	27600	37100	20000	28550	27995.41	15.95	-3361	29650	29100	28700	28150	27750	28900	27950	850	8550	5000	20550	50	1	17000000	4709	5.58	0.91	12	0.23	4966.00	30297.00	61700	20240102	-55.11	25000	20240909	10.80	61700	-55.11	20240102	25000	10.80	20240909	61700	-55.11	20240102	25000	10.80	20240909	1.53	N	195870	5000	850 억	2711777	N	N	64	N	N
76	20241018	130941	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	-600	5	-2.10	939388400	33504	75.40	28550	28650	27800	37100	20000	28550	28038.10	15.95	-3495	29650	29100	28700	28150	27750	28900	27950	850	8550	5000	20550	50	1	17000000	4752	5.63	0.92	12	0.20	4966.00	30297.00	61700	20240102	-54.70	25000	20240909	11.80	61700	-54.70	20240102	25000	11.80	20240909	61700	-54.70	20240102	25000	11.80	20240909	1.53	N	195870	5000	850 억	2711777	N	N	64	N	N
77	20241018	120951	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	-550	5	-1.93	666597100	23730	53.41	28550	28650	27950	37100	20000	28550	28090.90	15.95	-3211	29650	29100	28700	28150	27750	28900	27950	850	8550	5000	20550	50	1	17000000	4760	5.64	0.92	12	0.14	4966.00	30297.00	61700	20240102	-54.62	25000	20240909	12.00	61700	-54.62	20240102	25000	12.00	20240909	61700	-54.62	20240102	25000	12.00	20240909	1.53	N	195870	5000	850 억	2711777	N	N	64	N	N
78	20241018	110950	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28050	-500	5	-1.75	494748800	17591	39.59	28550	28650	27950	37100	20000	28550	28125.11	15.95	-4044	29650	29100	28700	28150	27750	28900	27950	850	8550	5000	20550	50	1	17000000	4769	5.65	0.93	12	0.10	4966.00	30297.00	61700	20240102	-54.54	25000	20240909	12.20	61700	-54.54	20240102	25000	12.20	20240909	61700	-54.54	20240102	25000	12.20	20240909	1.53	N	195870	5000	850 억	2711777	N	N	64	N	N
79	20241018	100934	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	-550	5	-1.93	405399750	14409	32.43	28550	28650	27950	37100	20000	28550	28135.18	15.95	-4141	29650	29100	28700	28150	27750	28900	27950	850	8550	5000	20550	50	1	17000000	4760	5.64	0.92	12	0.08	4966.00	30297.00	61700	20240102	-54.62	25000	20240909	12.00	61700	-54.62	20240102	25000	12.00	20240909	61700	-54.62	20240102	25000	12.00	20240909	1.53	N	195870	5000	850 억	2711777	N	N	64	N	N
80	20241018	090936	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28400	-150	5	-0.53	17171050	602	1.35	28550	28650	28400	37100	20000	28550	28523.34	15.95	-168	29650	29100	28700	28150	27750	28900	27950	850	8550	5000	20550	50	1	17000000	4828	5.72	0.94	12	0.00	4966.00	30297.00	61700	20240102	-53.97	25000	20240909	13.60	61700	-53.97	20240102	25000	13.60	20240909	61700	-53.97	20240102	25000	13.60	20240909	1.53	N	195870	5000	850 억	2711777	N	N	64	N	N
81	20241017	160934	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28550	-350	5	-1.21	1251637200	43842	104.21	29000	29250	28300	37550	20250	28900	28548.82	15.98	-2891	29766	29332	29116	28682	28466	29225	28575	850	8650	5000	20800	50	1	17000000	4854	5.75	0.94	12	0.26	4966.00	30297.00	61700	20240102	-53.73	25000	20240909	14.20	61700	-53.73	20240102	25000	14.20	20240909	61700	-53.73	20240102	25000	14.20	20240909	1.53	N	195870	5000	850 억	2716203	N	N	64	N	N
82	20241017	150937	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28450	-450	5	-1.56	1114440950	39032	92.78	29000	29250	28300	37550	20250	28900	28551.98	15.98	-5615	29766	29332	29116	28682	28466	29225	28575	850	8650	5000	20800	50	1	17000000	4837	5.73	0.94	12	0.23	4966.00	30297.00	61700	20240102	-53.89	25000	20240909	13.80	61700	-53.89	20240102	25000	13.80	20240909	61700	-53.89	20240102	25000	13.80	20240909	1.53	N	195870	5000	850 억	2716203	N	N	672	N	N
83	20241017	140939	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28350	-550	5	-1.90	1039463450	36396	86.52	29000	29250	28300	37550	20250	28900	28559.83	15.98	-6581	29766	29332	29116	28682	28466	29225	28575	850	8650	5000	20800	50	1	17000000	4820	5.71	0.94	12	0.21	4966.00	30297.00	61700	20240102	-54.05	25000	20240909	13.40	61700	-54.05	20240102	25000	13.40	20240909	61700	-54.05	20240102	25000	13.40	20240909	1.53	N	195870	5000	850 억	2716203	N	N	672	N	N
84	20241017	130935	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28350	-550	5	-1.90	916910900	32070	76.23	29000	29250	28300	37550	20250	28900	28590.92	15.98	-6608	29766	29332	29116	28682	28466	29225	28575	850	8650	5000	20800	50	1	17000000	4820	5.71	0.94	12	0.19	4966.00	30297.00	61700	20240102	-54.05	25000	20240909	13.40	61700	-54.05	20240102	25000	13.40	20240909	61700	-54.05	20240102	25000	13.40	20240909	1.53	N	195870	5000	850 억	2716203	N	N	672	N	N
85	20241017	120940	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28450	-450	5	-1.56	766622750	26771	63.64	29000	29250	28300	37550	20250	28900	28636.31	15.98	-6063	29766	29332	29116	28682	28466	29225	28575	850	8650	5000	20800	50	1	17000000	4837	5.73	0.94	12	0.16	4966.00	30297.00	61700	20240102	-53.89	25000	20240909	13.80	61700	-53.89	20240102	25000	13.80	20240909	61700	-53.89	20240102	25000	13.80	20240909	1.53	N	195870	5000	850 억	2716203	N	N	672	N	N
86	20241017	110938	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28500	-400	5	-1.38	637675800	22228	52.84	29000	29250	28400	37550	20250	28900	28687.95	15.98	-5580	29766	29332	29116	28682	28466	29225	28575	850	8650	5000	20800	50	1	17000000	4845	5.74	0.94	12	0.13	4966.00	30297.00	61700	20240102	-53.81	25000	20240909	14.00	61700	-53.81	20240102	25000	14.00	20240909	61700	-53.81	20240102	25000	14.00	20240909	1.53	N	195870	5000	850 억	2716203	N	N	672	N	N
87	20241017	100935	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28600	-300	5	-1.04	401482100	13948	33.16	29000	29250	28600	37550	20250	28900	28784.21	15.98	-3463	29766	29332	29116	28682	28466	29225	28575	850	8650	5000	20800	50	1	17000000	4862	5.76	0.94	12	0.08	4966.00	30297.00	61700	20240102	-53.65	25000	20240909	14.40	61700	-53.65	20240102	25000	14.40	20240909	61700	-53.65	20240102	25000	14.40	20240909	1.53	N	195870	5000	850 억	2716203	N	N	672	N	N
88	20241017	090929	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29000	100	2	0.35	24655500	849	2.02	29000	29250	29000	37550	20250	28900	29040.64	15.98	-180	29766	29332	29116	28682	28466	29225	28575	850	8650	5000	20800	50	1	17000000	4930	5.84	0.96	12	0.00	4966.00	30297.00	61700	20240102	-53.00	25000	20240909	16.00	61700	-53.00	20240102	25000	16.00	20240909	61700	-53.00	20240102	25000	16.00	20240909	1.53	N	195870	5000	850 억	2716203	N	N	672	N	N
89	20241016	160926	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28900	-850	5	-2.86	1226649600	42007	78.03	29250	29550	28900	38650	20850	29750	29201.39	16.07	-15698	30183	29966	29583	29366	28983	30075	29475	850	8900	5000	21420	50	1	17000000	4913	5.82	0.95	12	0.25	4966.00	30297.00	61700	20240102	-53.16	25000	20240909	15.60	61700	-53.16	20240102	25000	15.60	20240909	61700	-53.16	20240102	25000	15.60	20240909	1.55	N	195870	5000	850 억	2731839	N	N	672	N	N
90	20241016	150931	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29250	-500	5	-1.68	953042050	32551	60.47	29250	29550	29050	38650	20850	29750	29278.43	16.07	-10354	30183	29966	29583	29366	28983	30075	29475	850	8900	5000	21420	50	1	17000000	4973	5.89	0.97	12	0.19	4966.00	30297.00	61700	20240102	-52.59	25000	20240909	17.00	61700	-52.59	20240102	25000	17.00	20240909	61700	-52.59	20240102	25000	17.00	20240909	1.55	N	195870	5000	850 억	2731839	N	N	120	N	N
91	20241016	140932	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29200	-550	5	-1.85	661147400	22569	41.92	29250	29550	29050	38650	20850	29750	29294.49	16.07	-7234	30183	29966	29583	29366	28983	30075	29475	850	8900	5000	21420	50	1	17000000	4964	5.88	0.96	12	0.13	4966.00	30297.00	61700	20240102	-52.67	25000	20240909	16.80	61700	-52.67	20240102	25000	16.80	20240909	61700	-52.67	20240102	25000	16.80	20240909	1.55	N	195870	5000	850 억	2731839	N	N	120	N	N
92	20241016	130927	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29300	-450	5	-1.51	502799100	17155	31.87	29250	29550	29050	38650	20850	29750	29309.19	16.07	-5041	30183	29966	29583	29366	28983	30075	29475	850	8900	5000	21420	50	1	17000000	4981	5.90	0.97	12	0.10	4966.00	30297.00	61700	20240102	-52.51	25000	20240909	17.20	61700	-52.51	20240102	25000	17.20	20240909	61700	-52.51	20240102	25000	17.20	20240909	1.55	N	195870	5000	850 억	2731839	N	N	120	N	N
93	20241016	120928	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	-350	5	-1.18	430506900	14689	27.29	29250	29550	29050	38650	20850	29750	29308.11	16.07	-3787	30183	29966	29583	29366	28983	30075	29475	850	8900	5000	21420	50	1	17000000	4998	5.92	0.97	12	0.09	4966.00	30297.00	61700	20240102	-52.35	25000	20240909	17.60	61700	-52.35	20240102	25000	17.60	20240909	61700	-52.35	20240102	25000	17.60	20240909	1.55	N	195870	5000	850 억	2731839	N	N	120	N	N
94	20241016	110926	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29350	-400	5	-1.34	361516800	12337	22.92	29250	29550	29050	38650	20850	29750	29303.46	16.07	-3435	30183	29966	29583	29366	28983	30075	29475	850	8900	5000	21420	50	1	17000000	4990	5.91	0.97	12	0.07	4966.00	30297.00	61700	20240102	-52.43	25000	20240909	17.40	61700	-52.43	20240102	25000	17.40	20240909	61700	-52.43	20240102	25000	17.40	20240909	1.55	N	195870	5000	850 억	2731839	N	N	120	N	N
95	20241016	100926	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29450	-300	5	-1.01	283464450	9687	17.99	29250	29500	29050	38650	20850	29750	29262.36	16.07	-3188	30183	29966	29583	29366	28983	30075	29475	850	8900	5000	21420	50	1	17000000	5007	5.93	0.97	12	0.06	4966.00	30297.00	61700	20240102	-52.27	25000	20240909	17.80	61700	-52.27	20240102	25000	17.80	20240909	61700	-52.27	20240102	25000	17.80	20240909	1.55	N	195870	5000	850 억	2731839	N	N	120	N	N
96	20241016	090928	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29150	-600	5	-2.02	73910200	2535	4.71	29250	29250	29100	38650	20850	29750	29155.90	16.07	-1050	30183	29966	29583	29366	28983	30075	29475	850	8900	5000	21420	50	1	17000000	4956	5.87	0.96	12	0.01	4966.00	30297.00	61700	20240102	-52.76	25000	20240909	16.60	61700	-52.76	20240102	25000	16.60	20240909	61700	-52.76	20240102	25000	16.60	20240909	1.55	N	195870	5000	850 억	2731839	N	N	120	N	N
97	20241015	160922	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29750	500	2	1.71	1579325450	53584	195.73	29250	29800	29200	38000	20500	29250	29473.68	15.99	13939	29916	29582	29216	28882	28516	29750	29050	850	8750	5000	21060	50	1	17000000	5058	5.99	0.98	12	0.32	4966.00	30297.00	61700	20240102	-51.78	25000	20240909	19.00	61700	-51.78	20240102	25000	19.00	20240909	61700	-51.78	20240102	25000	19.00	20240909	1.59	N	195870	5000	850 억	2719071	N	N	120	N	N
98	20241015	150930	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29650	400	2	1.37	1432877550	48659	177.74	29250	29750	29200	38000	20500	29250	29447.37	15.99	15192	29916	29582	29216	28882	28516	29750	29050	850	8750	5000	21060	50	1	17000000	5041	5.97	0.98	12	0.29	4966.00	30297.00	61700	20240102	-51.94	25000	20240909	18.60	61700	-51.94	20240102	25000	18.60	20240909	61700	-51.94	20240102	25000	18.60	20240909	1.59	N	195870	5000	850 억	2719071	N	N	28	N	N
99	20241015	140929	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29500	250	2	0.85	949757800	32337	118.12	29250	29700	29200	38000	20500	29250	29370.66	15.99	15700	29916	29582	29216	28882	28516	29750	29050	850	8750	5000	21060	50	1	17000000	5015	5.94	0.97	12	0.19	4966.00	30297.00	61700	20240102	-52.19	25000	20240909	18.00	61700	-52.19	20240102	25000	18.00	20240909	61700	-52.19	20240102	25000	18.00	20240909	1.59	N	195870	5000	850 억	2719071	N	N	28	N	N
100	20241015	130926	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	150	2	0.51	788167450	26828	97.99	29250	29700	29200	38000	20500	29250	29378.59	15.99	12450	29916	29582	29216	28882	28516	29750	29050	850	8750	5000	21060	50	1	17000000	4998	5.92	0.97	12	0.16	4966.00	30297.00	61700	20240102	-52.35	25000	20240909	17.60	61700	-52.35	20240102	25000	17.60	20240909	61700	-52.35	20240102	25000	17.60	20240909	1.59	N	195870	5000	850 억	2719071	N	N	28	N	N
101	20241015	120928	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	150	2	0.51	667490300	22715	82.97	29250	29700	29200	38000	20500	29250	29385.51	15.99	9131	29916	29582	29216	28882	28516	29750	29050	850	8750	5000	21060	50	1	17000000	4998	5.92	0.97	12	0.13	4966.00	30297.00	61700	20240102	-52.35	25000	20240909	17.60	61700	-52.35	20240102	25000	17.60	20240909	61700	-52.35	20240102	25000	17.60	20240909	1.59	N	195870	5000	850 억	2719071	N	N	28	N	N
102	20241015	110935	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29500	250	2	0.85	408496250	13886	50.72	29250	29700	29200	38000	20500	29250	29417.98	15.99	3466	29916	29582	29216	28882	28516	29750	29050	850	8750	5000	21060	50	1	17000000	5015	5.94	0.97	12	0.08	4966.00	30297.00	61700	20240102	-52.19	25000	20240909	18.00	61700	-52.19	20240102	25000	18.00	20240909	61700	-52.19	20240102	25000	18.00	20240909	1.59	N	195870	5000	850 억	2719071	N	N	28	N	N
103	20241015	100930	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29300	50	2	0.17	286972550	9746	35.60	29250	29700	29250	38000	20500	29250	29445.38	15.99	1530	29916	29582	29216	28882	28516	29750	29050	850	8750	5000	21060	50	1	17000000	4981	5.90	0.97	12	0.06	4966.00	30297.00	61700	20240102	-52.51	25000	20240909	17.20	61700	-52.51	20240102	25000	17.20	20240909	61700	-52.51	20240102	25000	17.20	20240909	1.59	N	195870	5000	850 억	2719071	N	N	28	N	N
104	20241015	090925	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29550	300	2	1.03	98923850	3356	12.26	29250	29700	29250	38000	20500	29250	29477.46	15.99	2085	29916	29582	29216	28882	28516	29750	29050	850	8750	5000	21060	50	1	17000000	5024	5.95	0.98	12	0.02	4966.00	30297.00	61700	20240102	-52.11	25000	20240909	18.20	61700	-52.11	20240102	25000	18.20	20240909	61700	-52.11	20240102	25000	18.20	20240909	1.59	N	195870	5000	850 억	2719071	N	N	28	N	N
105	20241014	160905	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29250	400	2	1.39	801316550	27351	40.02	28850	29550	28850	37500	20200	28850	29297.65	15.95	7870	30550	29700	29200	28350	27850	29450	28100	850	8650	5000	20770	50	1	17000000	4973	5.89	0.97	12	0.16	4966.00	30297.00	61700	20240102	-52.59	25000	20240909	17.00	61700	-52.59	20240102	25000	17.00	20240909	61700	-52.59	20240102	25000	17.00	20240909	1.59	N	195870	5000	850 억	2711405	N	N	28	N	N
106	20241014	150916	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29200	350	2	1.21	757400200	25850	37.82	28850	29550	28850	37500	20200	28850	29299.83	15.95	7932	30550	29700	29200	28350	27850	29450	28100	850	8650	5000	20770	50	1	17000000	4964	5.88	0.96	12	0.15	4966.00	30297.00	61700	20240102	-52.67	25000	20240909	16.80	61700	-52.67	20240102	25000	16.80	20240909	61700	-52.67	20240102	25000	16.80	20240909	1.59	N	195870	5000	850 억	2711405	N	N	22	N	N
107	20241014	140915	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29300	450	2	1.56	540026650	18436	26.98	28850	29550	28850	37500	20200	28850	29291.99	15.95	8000	30550	29700	29200	28350	27850	29450	28100	850	8650	5000	20770	50	1	17000000	4981	5.90	0.97	12	0.11	4966.00	30297.00	61700	20240102	-52.51	25000	20240909	17.20	61700	-52.51	20240102	25000	17.20	20240909	61700	-52.51	20240102	25000	17.20	20240909	1.59	N	195870	5000	850 억	2711405	N	N	22	N	N
108	20241014	130914	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29200	350	2	1.21	505632750	17260	25.25	28850	29550	28850	37500	20200	28850	29295.09	15.95	7815	30550	29700	29200	28350	27850	29450	28100	850	8650	5000	20770	50	1	17000000	4964	5.88	0.96	12	0.10	4966.00	30297.00	61700	20240102	-52.67	25000	20240909	16.80	61700	-52.67	20240102	25000	16.80	20240909	61700	-52.67	20240102	25000	16.80	20240909	1.59	N	195870	5000	850 억	2711405	N	N	22	N	N
109	20241014	120907	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29200	350	2	1.21	478831400	16344	23.91	28850	29550	28850	37500	20200	28850	29297.10	15.95	7783	30550	29700	29200	28350	27850	29450	28100	850	8650	5000	20770	50	1	17000000	4964	5.88	0.96	12	0.10	4966.00	30297.00	61700	20240102	-52.67	25000	20240909	16.80	61700	-52.67	20240102	25000	16.80	20240909	61700	-52.67	20240102	25000	16.80	20240909	1.59	N	195870	5000	850 억	2711405	N	N	22	N	N
110	20241014	110905	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29250	400	2	1.39	445609250	15207	22.25	28850	29550	28850	37500	20200	28850	29302.93	15.95	7681	30550	29700	29200	28350	27850	29450	28100	850	8650	5000	20770	50	1	17000000	4973	5.89	0.97	12	0.09	4966.00	30297.00	61700	20240102	-52.59	25000	20240909	17.00	61700	-52.59	20240102	25000	17.00	20240909	61700	-52.59	20240102	25000	17.00	20240909	1.59	N	195870	5000	850 억	2711405	N	N	22	N	N
111	20241014	100907	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29300	450	2	1.56	389494400	13289	19.44	28850	29550	28850	37500	20200	28850	29309.57	15.95	7697	30550	29700	29200	28350	27850	29450	28100	850	8650	5000	20770	50	1	17000000	4981	5.90	0.97	12	0.08	4966.00	30297.00	61700	20240102	-52.51	25000	20240909	17.20	61700	-52.51	20240102	25000	17.20	20240909	61700	-52.51	20240102	25000	17.20	20240909	1.59	N	195870	5000	850 억	2711405	N	N	22	N	N
112	20241014	090910	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29250	400	2	1.39	95007450	3262	4.77	28850	29300	28850	37500	20200	28850	29125.61	15.95	2447	30550	29700	29200	28350	27850	29450	28100	850	8650	5000	20770	50	1	17000000	4973	5.89	0.97	12	0.02	4966.00	30297.00	61700	20240102	-52.59	25000	20240909	17.00	61700	-52.59	20240102	25000	17.00	20240909	61700	-52.59	20240102	25000	17.00	20240909	1.59	N	195870	5000	850 억	2711405	N	N	22	N	N
113	20241011	160852	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28850	-900	5	-3.03	1993389300	68122	183.44	29450	30050	28700	38650	20850	29750	29262.59	16.04	-2823	30683	30216	29883	29416	29083	30050	29250	850	8900	5000	21420	50	1	17000000	4905	5.81	0.95	12	0.40	4966.00	30297.00	61700	20240102	-53.24	25000	20240909	15.40	61700	-53.24	20240102	25000	15.40	20240909	61700	-53.24	20240102	25000	15.40	20240909	1.59	N	195870	5000	850 억	2727183	N	N	22	N	N
114	20241011	150905	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28850	-900	5	-3.03	1934714350	66089	177.96	29450	30050	28700	38650	20850	29750	29274.38	16.04	-2728	30683	30216	29883	29416	29083	30050	29250	850	8900	5000	21420	50	1	17000000	4905	5.81	0.95	12	0.39	4966.00	30297.00	61700	20240102	-53.24	25000	20240909	15.40	61700	-53.24	20240102	25000	15.40	20240909	61700	-53.24	20240102	25000	15.40	20240909	1.59	N	195870	5000	850 억	2727183	N	N	107	N	N
115	20241011	140907	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28850	-900	5	-3.03	1692173150	57676	155.31	29450	30050	28800	38650	20850	29750	29339.29	16.04	-2018	30683	30216	29883	29416	29083	30050	29250	850	8900	5000	21420	50	1	17000000	4905	5.81	0.95	12	0.34	4966.00	30297.00	61700	20240102	-53.24	25000	20240909	15.40	61700	-53.24	20240102	25000	15.40	20240909	61700	-53.24	20240102	25000	15.40	20240909	1.59	N	195870	5000	850 억	2727183	N	N	107	N	N
116	20241011	130908	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29050	-700	5	-2.35	1412671650	48032	129.34	29450	30050	29000	38650	20850	29750	29411.05	16.04	2867	30683	30216	29883	29416	29083	30050	29250	850	8900	5000	21420	50	1	17000000	4939	5.85	0.96	12	0.28	4966.00	30297.00	61700	20240102	-52.92	25000	20240909	16.20	61700	-52.92	20240102	25000	16.20	20240909	61700	-52.92	20240102	25000	16.20	20240909	1.59	N	195870	5000	850 억	2727183	N	N	107	N	N
117	20241011	120901	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29100	-650	5	-2.18	1273345500	43248	116.46	29450	30050	29000	38650	20850	29750	29442.88	16.04	4605	30683	30216	29883	29416	29083	30050	29250	850	8900	5000	21420	50	1	17000000	4947	5.86	0.96	12	0.25	4966.00	30297.00	61700	20240102	-52.84	25000	20240909	16.40	61700	-52.84	20240102	25000	16.40	20240909	61700	-52.84	20240102	25000	16.40	20240909	1.59	N	195870	5000	850 억	2727183	N	N	107	N	N
118	20241011	110902	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29500	-250	5	-0.84	867409850	29360	79.06	29450	30050	29200	38650	20850	29750	29543.93	16.04	5537	30683	30216	29883	29416	29083	30050	29250	850	8900	5000	21420	50	1	17000000	5015	5.94	0.97	12	0.17	4966.00	30297.00	61700	20240102	-52.19	25000	20240909	18.00	61700	-52.19	20240102	25000	18.00	20240909	61700	-52.19	20240102	25000	18.00	20240909	1.59	N	195870	5000	850 억	2727183	N	N	107	N	N
119	20241011	100910	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	-350	5	-1.18	531368250	17999	48.47	29450	30050	29200	38650	20850	29750	29522.10	16.04	2952	30683	30216	29883	29416	29083	30050	29250	850	8900	5000	21420	50	1	17000000	4998	5.92	0.97	12	0.11	4966.00	30297.00	61700	20240102	-52.35	25000	20240909	17.60	61700	-52.35	20240102	25000	17.60	20240909	61700	-52.35	20240102	25000	17.60	20240909	1.59	N	195870	5000	850 억	2727183	N	N	107	N	N
120	20241011	090907	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29900	150	2	0.50	99786050	3349	9.02	29450	30000	29450	38650	20850	29750	29795.77	16.04	1850	30683	30216	29883	29416	29083	30050	29250	850	8900	5000	21420	50	1	17000000	5083	6.02	0.99	12	0.02	4966.00	30297.00	61700	20240102	-51.54	25000	20240909	19.60	61700	-51.54	20240102	25000	19.60	20240909	61700	-51.54	20240102	25000	19.60	20240909	1.59	N	195870	5000	850 억	2727183	N	N	107	N	N
121	20241010	160925	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29750	-350	5	-1.16	1099593000	36710	101.54	30150	30350	29550	39100	21100	30100	29954.11	16.02	2214	30900	30500	30250	29850	29600	30375	29725	850	9000	5000	21670	50	1	17000000	5058	5.99	0.98	12	0.22	4966.00	30297.00	61700	20240102	-51.78	25000	20240909	19.00	61700	-51.78	20240102	25000	19.00	20240909	61700	-51.78	20240102	25000	19.00	20240909	1.56	N	195870	5000	850 억	2723407	N	N	107	N	N
122	20241010	150940	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29800	-300	5	-1.00	1041482500	34756	96.14	30150	30350	29550	39100	21100	30100	29965.55	16.02	2454	30900	30500	30250	29850	29600	30375	29725	850	9000	5000	21670	50	1	17000000	5066	6.00	0.98	12	0.20	4966.00	30297.00	61700	20240102	-51.70	25000	20240909	19.20	61700	-51.70	20240102	25000	19.20	20240909	61700	-51.70	20240102	25000	19.20	20240909	1.56	N	195870	5000	850 억	2723407	N	N	19	N	N
123	20241010	140934	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29800	-300	5	-1.00	770751550	25635	70.91	30150	30350	29800	39100	21100	30100	30066.38	16.02	-174	30900	30500	30250	29850	29600	30375	29725	850	9000	5000	21670	50	1	17000000	5066	6.00	0.98	12	0.15	4966.00	30297.00	61700	20240102	-51.70	25000	20240909	19.20	61700	-51.70	20240102	25000	19.20	20240909	61700	-51.70	20240102	25000	19.20	20240909	1.56	N	195870	5000	850 억	2723407	N	N	19	N	N
124	20241010	130931	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	30000	-100	5	-0.33	604378100	20075	55.53	30150	30350	29950	39100	21100	30100	30106.01	16.02	351	30900	30500	30250	29850	29600	30375	29725	850	9000	5000	21670	50	1	17000000	5100	6.04	0.99	12	0.12	4966.00	30297.00	61700	20240102	-51.38	25000	20240909	20.00	61700	-51.38	20240102	25000	20.00	20240909	61700	-51.38	20240102	25000	20.00	20240909	1.56	N	195870	5000	850 억	2723407	N	N	19	N	N
125	20241010	120932	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	30050	-50	5	-0.17	509555400	16917	46.79	30150	30350	29950	39100	21100	30100	30120.91	16.02	543	30900	30500	30250	29850	29600	30375	29725	850	9000	5000	21670	50	1	17000000	5109	6.05	0.99	12	0.10	4966.00	30297.00	61700	20240102	-51.30	25000	20240909	20.20	61700	-51.30	20240102	25000	20.20	20240909	61700	-51.30	20240102	25000	20.20	20240909	1.56	N	195870	5000	850 억	2723407	N	N	19	N	N
126	20241010	110931	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	30150	50	2	0.17	404714850	13433	37.16	30150	30350	29950	39100	21100	30100	30128.40	16.02	309	30900	30500	30250	29850	29600	30375	29725	850	9000	5000	21670	50	1	17000000	5126	6.07	1.00	12	0.08	4966.00	30297.00	61700	20240102	-51.13	25000	20240909	20.60	61700	-51.13	20240102	25000	20.60	20240909	61700	-51.13	20240102	25000	20.60	20240909	1.56	N	195870	5000	850 억	2723407	N	N	19	N	N
127	20241010	100930	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	30100	0	3	0.00	310759550	10309	28.51	30150	30350	29950	39100	21100	30100	30144.49	16.02	-801	30900	30500	30250	29850	29600	30375	29725	850	9000	5000	21670	50	1	17000000	5117	6.06	0.99	12	0.06	4966.00	30297.00	61700	20240102	-51.22	25000	20240909	20.40	61700	-51.22	20240102	25000	20.40	20240909	61700	-51.22	20240102	25000	20.40	20240909	1.56	N	195870	5000	850 억	2723407	N	N	19	N	N
128	20241010	090933	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	30250	150	2	0.50	104367100	3457	9.56	30150	30350	30100	39100	21100	30100	30190.08	16.02	-1587	30900	30500	30250	29850	29600	30375	29725	850	9000	5000	21670	50	1	17000000	5143	6.09	1.00	12	0.02	4966.00	30297.00	61700	20240102	-50.97	25000	20240909	21.00	61700	-50.97	20240102	25000	21.00	20240909	61700	-50.97	20240102	25000	21.00	20240909	1.56	N	195870	5000	850 억	2723407	N	N	19	N	N
129	20241008	160923	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	30100	-250	5	-0.82	1091790400	36093	44.75	30300	30650	30000	39450	21250	30350	30250.23	16.04	-4050	31216	30782	30216	29782	29216	31000	30000	850	9100	5000	21850	50	1	17000000	5117	6.06	0.99	12	0.21	4966.00	30297.00	61700	20240102	-51.22	25000	20240909	20.40	61700	-51.22	20240102	25000	20.40	20240909	61700	-51.22	20240102	25000	20.40	20240909	1.57	N	195870	5000	850 억	2727594	N	N	19	N	N
130	20241008	150931	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	30050	-300	5	-0.99	1023550150	33826	41.94	30300	30650	30000	39450	21250	30350	30259.22	16.04	-3368	31216	30782	30216	29782	29216	31000	30000	850	9100	5000	21850	50	1	17000000	5109	6.05	0.99	12	0.20	4966.00	30297.00	61700	20240102	-51.30	25000	20240909	20.20	61700	-51.30	20240102	25000	20.20	20240909	61700	-51.30	20240102	25000	20.20	20240909	1.57	N	195870	5000	850 억	2727594	N	N	123	N	N
131	20241008	140927	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	30200	-150	5	-0.49	833344800	27503	34.10	30300	30650	30000	39450	21250	30350	30300.11	16.04	-1529	31216	30782	30216	29782	29216	31000	30000	850	9100	5000	21850	50	1	17000000	5134	6.08	1.00	12	0.16	4966.00	30297.00	61700	20240102	-51.05	25000	20240909	20.80	61700	-51.05	20240102	25000	20.80	20240909	61700	-51.05	20240102	25000	20.80	20240909	1.57	N	195870	5000	850 억	2727594	N	N	123	N	N
132	20241008	130926	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	30150	-200	5	-0.66	692593350	22831	28.31	30300	30650	30000	39450	21250	30350	30335.64	16.04	-1933	31216	30782	30216	29782	29216	31000	30000	850	9100	5000	21850	50	1	17000000	5126	6.07	1.00	12	0.13	4966.00	30297.00	61700	20240102	-51.13	25000	20240909	20.60	61700	-51.13	20240102	25000	20.60	20240909	61700	-51.13	20240102	25000	20.60	20240909	1.57	N	195870	5000	850 억	2727594	N	N	123	N	N
133	20241008	120927	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	30200	-150	5	-0.49	606005800	19963	24.75	30300	30650	30000	39450	21250	30350	30356.46	16.04	-1810	31216	30782	30216	29782	29216	31000	30000	850	9100	5000	21850	50	1	17000000	5134	6.08	1.00	12	0.12	4966.00	30297.00	61700	20240102	-51.05	25000	20240909	20.80	61700	-51.05	20240102	25000	20.80	20240909	61700	-51.05	20240102	25000	20.80	20240909	1.57	N	195870	5000	850 억	2727594	N	N	123	N	N
134	20241008	110925	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	30100	-250	5	-0.82	526891100	17333	21.49	30300	30650	30050	39450	21250	30350	30398.20	16.04	-1651	31216	30782	30216	29782	29216	31000	30000	850	9100	5000	21850	50	1	17000000	5117	6.06	0.99	12	0.10	4966.00	30297.00	61700	20240102	-51.22	25000	20240909	20.40	61700	-51.22	20240102	25000	20.40	20240909	61700	-51.22	20240102	25000	20.40	20240909	1.57	N	195870	5000	850 억	2727594	N	N	123	N	N
135	20241008	100927	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	30400	50	2	0.16	394240450	12940	16.04	30300	30650	30050	39450	21250	30350	30466.98	16.04	-1247	31216	30782	30216	29782	29216	31000	30000	850	9100	5000	21850	50	1	17000000	5168	6.12	1.00	12	0.08	4966.00	30297.00	61700	20240102	-50.73	25000	20240909	21.60	61700	-50.73	20240102	25000	21.60	20240909	61700	-50.73	20240102	25000	21.60	20240909	1.57	N	195870	5000	850 억	2727594	N	N	123	N	N
136	20241008	090927	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	30500	150	2	0.49	100242450	3290	4.08	30300	30650	30050	39450	21250	30350	30469.52	16.04	799	31216	30782	30216	29782	29216	31000	30000	850	9100	5000	21850	50	1	17000000	5185	6.14	1.01	12	0.02	4966.00	30297.00	61700	20240102	-50.57	25000	20240909	22.00	61700	-50.57	20240102	25000	22.00	20240909	61700	-50.57	20240102	25000	22.00	20240909	1.57	N	195870	5000	850 억	2727594	N	N	123	N	N
137	20241007	160938	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	30350	850	2	2.88	2439011250	80505	179.02	29800	30650	29650	38350	20650	29500	30296.29	15.90	19357	30133	29816	29583	29266	29033	29975	29425	850	8850	5000	21240	50	1	17000000	5160	6.11	1.00	12	0.47	4966.00	30297.00	61700	20240102	-50.81	25000	20240909	21.40	61700	-50.81	20240102	25000	21.40	20240909	61700	-50.81	20240102	25000	21.40	20240909	1.58	N	195870	5000	850 억	2703384	N	N	123	N	N
138	20241007	150856	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	30400	900	2	3.05	2348907800	77536	172.42	29800	30650	29650	38350	20650	29500	30294.42	15.90	21226	30133	29816	29583	29266	29033	29975	29425	850	8850	5000	21240	50	1	17000000	5168	6.12	1.00	12	0.46	4966.00	30297.00	61700	20240102	-50.73	25000	20240909	21.60	61700	-50.73	20240102	25000	21.60	20240909	61700	-50.73	20240102	25000	21.60	20240909	1.58	N	195870	5000	850 억	2703384	N	N	28	N	N
139	20241007	140925	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	30500	1000	2	3.39	2188359500	72266	160.70	29800	30650	29650	38350	20650	29500	30282.01	15.90	22222	30133	29816	29583	29266	29033	29975	29425	850	8850	5000	21240	50	1	17000000	5185	6.14	1.01	12	0.43	4966.00	30297.00	61700	20240102	-50.57	25000	20240909	22.00	61700	-50.57	20240102	25000	22.00	20240909	61700	-50.57	20240102	25000	22.00	20240909	1.58	N	195870	5000	850 억	2703384	N	N	28	N	N
140	20241007	130854	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	30350	850	2	2.88	1484062750	49176	109.35	29800	30400	29650	38350	20650	29500	30178.60	15.90	9607	30133	29816	29583	29266	29033	29975	29425	850	8850	5000	21240	50	1	17000000	5160	6.11	1.00	12	0.29	4966.00	30297.00	61700	20240102	-50.81	25000	20240909	21.40	61700	-50.81	20240102	25000	21.40	20240909	61700	-50.81	20240102	25000	21.40	20240909	1.58	N	195870	5000	850 억	2703384	N	N	28	N	N
141	20241007	120929	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	30300	800	2	2.71	1271617400	42175	93.78	29800	30400	29650	38350	20650	29500	30150.98	15.90	8719	30133	29816	29583	29266	29033	29975	29425	850	8850	5000	21240	50	1	17000000	5151	6.10	1.00	12	0.25	4966.00	30297.00	61700	20240102	-50.89	25000	20240909	21.20	61700	-50.89	20240102	25000	21.20	20240909	61700	-50.89	20240102	25000	21.20	20240909	1.58	N	195870	5000	850 억	2703384	N	N	28	N	N
142	20241007	110842	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	30200	700	2	2.37	1008980100	33494	74.48	29800	30400	29650	38350	20650	29500	30124.20	15.90	8766	30133	29816	29583	29266	29033	29975	29425	850	8850	5000	21240	50	1	17000000	5134	6.08	1.00	12	0.20	4966.00	30297.00	61700	20240102	-51.05	25000	20240909	20.80	61700	-51.05	20240102	25000	20.80	20240909	61700	-51.05	20240102	25000	20.80	20240909	1.58	N	195870	5000	850 억	2703384	N	N	28	N	N
143	20241007	100840	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	30150	650	2	2.20	729668550	24263	53.95	29800	30400	29650	38350	20650	29500	30073.30	15.90	10355	30133	29816	29583	29266	29033	29975	29425	850	8850	5000	21240	50	1	17000000	5126	6.07	1.00	12	0.14	4966.00	30297.00	61700	20240102	-51.13	25000	20240909	20.60	61700	-51.13	20240102	25000	20.60	20240909	61700	-51.13	20240102	25000	20.60	20240909	1.58	N	195870	5000	850 억	2703384	N	N	28	N	N
144	20241007	090918	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29800	300	2	1.02	87785250	2951	6.56	29800	29900	29650	38350	20650	29500	29747.63	15.90	46	30133	29816	29583	29266	29033	29975	29425	850	8850	5000	21240	50	1	17000000	5066	6.00	0.98	12	0.02	4966.00	30297.00	61700	20240102	-51.70	25000	20240909	19.20	61700	-51.70	20240102	25000	19.20	20240909	61700	-51.70	20240102	25000	19.20	20240909	1.58	N	195870	5000	850 억	2703384	N	N	28	N	N
145	20241004	160815	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29500	50	2	0.17	1330150750	44851	63.30	29450	29900	29350	38250	20650	29450	29657.19	15.88	3037	30416	29932	29266	28782	28116	30175	29025	850	8800	5000	21200	50	1	17000000	5015	5.94	0.97	12	0.26	4966.00	30297.00	61700	20240102	-52.19	25000	20240909	18.00	61700	-52.19	20240102	25000	18.00	20240909	61700	-52.19	20240102	25000	18.00	20240909	1.63	N	195870	5000	850 억	2698885	N	N	28	N	N
146	20241004	150829	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29550	100	2	0.34	1223537900	41235	58.20	29450	29900	29350	38250	20650	29450	29672.31	15.88	3557	30416	29932	29266	28782	28116	30175	29025	850	8800	5000	21200	50	1	17000000	5024	5.95	0.98	12	0.24	4966.00	30297.00	61700	20240102	-52.11	25000	20240909	18.20	61700	-52.11	20240102	25000	18.20	20240909	61700	-52.11	20240102	25000	18.20	20240909	1.63	N	195870	5000	850 억	2698885	N	N	58	N	N
147	20241004	140819	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29600	150	2	0.51	1046219800	35234	49.73	29450	29900	29350	38250	20650	29450	29693.47	15.88	4033	30416	29932	29266	28782	28116	30175	29025	850	8800	5000	21200	50	1	17000000	5032	5.96	0.98	12	0.21	4966.00	30297.00	61700	20240102	-52.03	25000	20240909	18.40	61700	-52.03	20240102	25000	18.40	20240909	61700	-52.03	20240102	25000	18.40	20240909	1.63	N	195870	5000	850 억	2698885	N	N	58	N	N
148	20241004	130826	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29700	250	2	0.85	870550650	29310	41.37	29450	29900	29350	38250	20650	29450	29701.49	15.88	5540	30416	29932	29266	28782	28116	30175	29025	850	8800	5000	21200	50	1	17000000	5049	5.98	0.98	12	0.17	4966.00	30297.00	61700	20240102	-51.86	25000	20240909	18.80	61700	-51.86	20240102	25000	18.80	20240909	61700	-51.86	20240102	25000	18.80	20240909	1.63	N	195870	5000	850 억	2698885	N	N	58	N	N
149	20241004	120823	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29650	200	2	0.68	765351350	25770	36.37	29450	29900	29350	38250	20650	29450	29699.32	15.88	5392	30416	29932	29266	28782	28116	30175	29025	850	8800	5000	21200	50	1	17000000	5041	5.97	0.98	12	0.15	4966.00	30297.00	61700	20240102	-51.94	25000	20240909	18.60	61700	-51.94	20240102	25000	18.60	20240909	61700	-51.94	20240102	25000	18.60	20240909	1.63	N	195870	5000	850 억	2698885	N	N	58	N	N
150	20241004	110818	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29700	250	2	0.85	550419950	18542	26.17	29450	29900	29350	38250	20650	29450	29685.04	15.88	4823	30416	29932	29266	28782	28116	30175	29025	850	8800	5000	21200	50	1	17000000	5049	5.98	0.98	12	0.11	4966.00	30297.00	61700	20240102	-51.86	25000	20240909	18.80	61700	-51.86	20240102	25000	18.80	20240909	61700	-51.86	20240102	25000	18.80	20240909	1.63	N	195870	5000	850 억	2698885	N	N	58	N	N
151	20241004	100819	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29800	350	2	1.19	307059150	10349	14.61	29450	29900	29350	38250	20650	29450	29670.42	15.88	2564	30416	29932	29266	28782	28116	30175	29025	850	8800	5000	21200	50	1	17000000	5066	6.00	0.98	12	0.06	4966.00	30297.00	61700	20240102	-51.70	25000	20240909	19.20	61700	-51.70	20240102	25000	19.20	20240909	61700	-51.70	20240102	25000	19.20	20240909	1.63	N	195870	5000	850 억	2698885	N	N	58	N	N
152	20241004	090822	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	-50	5	-0.17	17536150	596	0.84	29450	29500	29350	38250	20650	29450	29423.07	15.88	82	30416	29932	29266	28782	28116	30175	29025	850	8800	5000	21200	50	1	17000000	4998	5.92	0.97	12	0.00	4966.00	30297.00	61700	20240102	-52.35	25000	20240909	17.60	61700	-52.35	20240102	25000	17.60	20240909	61700	-52.35	20240102	25000	17.60	20240909	1.63	N	195870	5000	850 억	2698885	N	N	58	N	N
153	20241002	160815	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29450	50	2	0.17	2075978050	70796	114.82	29050	29750	28600	38200	20600	29400	29323.35	15.92	-11208	29933	29666	29233	28966	28533	29800	29100	850	8800	5000	21160	50	1	17000000	5007	5.93	0.97	12	0.42	4966.00	30297.00	62900	20230920	-53.18	25000	20240909	17.80	61700	-52.27	20240102	25000	17.80	20240909	61700	-52.27	20240102	25000	17.80	20240909	1.61	N	195870	5000	850 억	2706676	N	N	58	N	N
154	20241002	150826	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	0	3	0.00	2010784300	68580	111.22	29050	29750	28600	38200	20600	29400	29320.27	15.92	-11143	29933	29666	29233	28966	28533	29800	29100	850	8800	5000	21160	50	1	17000000	4998	5.92	0.97	12	0.40	4966.00	30297.00	62900	20230920	-53.26	25000	20240909	17.60	61700	-52.35	20240102	25000	17.60	20240909	61700	-52.35	20240102	25000	17.60	20240909	1.61	N	195870	5000	850 억	2706676	N	N	221	N	N
155	20241002	140826	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29600	200	2	0.68	1659793900	56698	91.95	29050	29750	28600	38200	20600	29400	29274.29	15.92	-5829	29933	29666	29233	28966	28533	29800	29100	850	8800	5000	21160	50	1	17000000	5032	5.96	0.98	12	0.33	4966.00	30297.00	62900	20230920	-52.94	25000	20240909	18.40	61700	-52.03	20240102	25000	18.40	20240909	61700	-52.03	20240102	25000	18.40	20240909	1.61	N	195870	5000	850 억	2706676	N	N	221	N	N
156	20241002	130815	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29600	200	2	0.68	1404604250	48076	77.97	29050	29750	28600	38200	20600	29400	29216.33	15.92	-2811	29933	29666	29233	28966	28533	29800	29100	850	8800	5000	21160	50	1	17000000	5032	5.96	0.98	12	0.28	4966.00	30297.00	62900	20230920	-52.94	25000	20240909	18.40	61700	-52.03	20240102	25000	18.40	20240909	61700	-52.03	20240102	25000	18.40	20240909	1.61	N	195870	5000	850 억	2706676	N	N	221	N	N
157	20241002	120815	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29600	200	2	0.68	1091307700	37506	60.83	29050	29700	28600	38200	20600	29400	29096.88	15.92	-2898	29933	29666	29233	28966	28533	29800	29100	850	8800	5000	21160	50	1	17000000	5032	5.96	0.98	12	0.22	4966.00	30297.00	62900	20230920	-52.94	25000	20240909	18.40	61700	-52.03	20240102	25000	18.40	20240909	61700	-52.03	20240102	25000	18.40	20240909	1.61	N	195870	5000	850 억	2706676	N	N	221	N	N
158	20241002	110806	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29600	200	2	0.68	894024050	30839	50.02	29050	29600	28600	38200	20600	29400	28990.05	15.92	-2551	29933	29666	29233	28966	28533	29800	29100	850	8800	5000	21160	50	1	17000000	5032	5.96	0.98	12	0.18	4966.00	30297.00	62900	20230920	-52.94	25000	20240909	18.40	61700	-52.03	20240102	25000	18.40	20240909	61700	-52.03	20240102	25000	18.40	20240909	1.61	N	195870	5000	850 억	2706676	N	N	221	N	N
159	20241002	100803	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29200	-200	5	-0.68	665258200	23049	37.38	29050	29250	28600	38200	20600	29400	28862.78	15.92	-1424	29933	29666	29233	28966	28533	29800	29100	850	8800	5000	21160	50	1	17000000	4964	5.88	0.96	12	0.14	4966.00	30297.00	62900	20230920	-53.58	25000	20240909	16.80	61700	-52.67	20240102	25000	16.80	20240909	61700	-52.67	20240102	25000	16.80	20240909	1.61	N	195870	5000	850 억	2706676	N	N	221	N	N
160	20241002	090804	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28800	-600	5	-2.04	295486850	10241	16.61	29050	29250	28600	38200	20600	29400	28853.32	15.92	-1413	29933	29666	29233	28966	28533	29800	29100	850	8800	5000	21160	50	1	17000000	4896	5.80	0.95	12	0.06	4966.00	30297.00	62900	20230920	-54.21	25000	20240909	15.20	61700	-53.32	20240102	25000	15.20	20240909	61700	-53.32	20240102	25000	15.20	20240909	1.61	N	195870	5000	850 억	2706676	N	N	221	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History