KissMeData/272210/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

74 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	161155	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18260	-880	5	-4.60	51458783420	2764400	116.24	19110	19260	18260	24850	13400	19140	18615.40	4.89	-538568	20053	19596	19273	18816	18493	19435	18655	9446	5710	5000	14160	10	1	188919389	34497	9.88	1.59	12	1.46	1849.00	11507.00	23400	20240730	-21.97	11650	20231027	56.74	23400	-21.97	20240730	14950	22.14	20240206	23400	-21.97	20240730	12600	44.92	20231031	1.45	N	272210	5000	9445 억	9241181	N	N	13433	N	N
3	20241031	151216	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18300	-840	5	-4.39	47811314210	2564860	107.85	19110	19260	18280	24850	13400	19140	18640.14	4.89	-556764	20053	19596	19273	18816	18493	19435	18655	9446	5710	5000	14160	10	1	188919389	34572	9.90	1.59	12	1.36	1849.00	11507.00	23400	20240730	-21.79	11650	20231027	57.08	23400	-21.79	20240730	14950	22.41	20240206	23400	-21.79	20240730	12600	45.24	20231031	1.45	N	272210	5000	9445 억	9241181	N	N	1648	N	N
4	20241031	141212	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18470	-670	5	-3.50	36357234860	1940850	81.61	19110	19260	18460	24850	13400	19140	18731.81	4.89	-455228	20053	19596	19273	18816	18493	19435	18655	9446	5710	5000	14160	10	1	188919389	34893	9.99	1.61	12	1.03	1849.00	11507.00	23400	20240730	-21.07	11650	20231027	58.54	23400	-21.07	20240730	14950	23.55	20240206	23400	-21.07	20240730	12600	46.59	20231031	1.45	N	272210	5000	9445 억	9241181	N	N	1648	N	N
5	20241031	131213	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18610	-530	5	-2.77	28977596800	1542858	64.88	19110	19260	18560	24850	13400	19140	18780.86	4.89	-317999	20053	19596	19273	18816	18493	19435	18655	9446	5710	5000	14160	10	1	188919389	35158	10.06	1.62	12	0.82	1849.00	11507.00	23400	20240730	-20.47	11650	20231027	59.74	23400	-20.47	20240730	14950	24.48	20240206	23400	-20.47	20240730	12600	47.70	20231031	1.45	N	272210	5000	9445 억	9241181	N	N	1648	N	N
6	20241031	121211	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18680	-460	5	-2.40	26637192900	1417347	59.60	19110	19260	18560	24850	13400	19140	18792.74	4.89	-306896	20053	19596	19273	18816	18493	19435	18655	9446	5710	5000	14160	10	1	188919389	35290	10.10	1.62	12	0.75	1849.00	11507.00	23400	20240730	-20.17	11650	20231027	60.34	23400	-20.17	20240730	14950	24.95	20240206	23400	-20.17	20240730	12600	48.25	20231031	1.45	N	272210	5000	9445 억	9241181	N	N	1648	N	N
7	20241031	111209	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18740	-400	5	-2.09	22713359380	1206645	50.74	19110	19260	18580	24850	13400	19140	18822.54	4.89	-225042	20053	19596	19273	18816	18493	19435	18655	9446	5710	5000	14160	10	1	188919389	35403	10.14	1.63	12	0.64	1849.00	11507.00	23400	20240730	-19.91	11650	20231027	60.86	23400	-19.91	20240730	14950	25.35	20240206	23400	-19.91	20240730	12600	48.73	20231031	1.45	N	272210	5000	9445 억	9241181	N	N	1648	N	N
8	20241031	101211	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18680	-460	5	-2.40	19622899210	1041403	43.79	19110	19260	18580	24850	13400	19140	18841.63	4.89	-216237	20053	19596	19273	18816	18493	19435	18655	9446	5710	5000	14160	10	1	188919389	35290	10.10	1.62	12	0.55	1849.00	11507.00	23400	20240730	-20.17	11650	20231027	60.34	23400	-20.17	20240730	14950	24.95	20240206	23400	-20.17	20240730	12600	48.25	20231031	1.45	N	272210	5000	9445 억	9241181	N	N	1648	N	N
9	20241031	091209	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19240	100	2	0.52	4911757100	257301	10.82	19110	19260	18960	24850	13400	19140	19088.76	4.89	12906	20053	19596	19273	18816	18493	19435	18655	9446	5710	5000	14160	10	1	188919389	36348	10.41	1.67	12	0.14	1849.00	11507.00	23400	20240730	-17.78	11650	20231027	65.15	23400	-17.78	20240730	14950	28.70	20240206	23400	-17.78	20240730	12600	52.70	20231031	1.45	N	272210	5000	9445 억	9241181	N	N	1648	N	N
10	20241030	161205	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19140	-180	5	-0.93	45646096510	2364990	57.37	19220	19730	18950	25100	13530	19320	19300.92	5.13	-454250	20300	19810	19310	18820	18320	20055	19065	9446	5780	5000	14290	10	1	188919389	36159	10.35	1.66	12	1.25	1849.00	11507.00	23400	20240730	-18.21	11650	20231027	64.29	23400	-18.21	20240730	14950	28.03	20240206	23400	-18.21	20240730	11740	63.03	20231030	1.46	N	272210	5000	9445 억	9700996	N	N	1647	N	N
11	20241030	151234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19120	-200	5	-1.04	44420410160	2300955	55.82	19220	19730	18950	25100	13530	19320	19305.10	5.13	-447781	20300	19810	19310	18820	18320	20055	19065	9446	5780	5000	14290	10	1	188919389	36121	10.34	1.66	12	1.22	1849.00	11507.00	23400	20240730	-18.29	11650	20231027	64.12	23400	-18.29	20240730	14950	27.89	20240206	23400	-18.29	20240730	11740	62.86	20231030	1.46	N	272210	5000	9445 억	9700996	N	N	40543	N	N
12	20241030	141209	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19190	-130	5	-0.67	41880460550	2168179	52.60	19220	19730	18950	25100	13530	19320	19315.93	5.13	-429102	20300	19810	19310	18820	18320	20055	19065	9446	5780	5000	14290	10	1	188919389	36254	10.38	1.67	12	1.15	1849.00	11507.00	23400	20240730	-17.99	11650	20231027	64.72	23400	-17.99	20240730	14950	28.36	20240206	23400	-17.99	20240730	11740	63.46	20231030	1.46	N	272210	5000	9445 억	9700996	N	N	40543	N	N
13	20241030	131216	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19200	-120	5	-0.62	39370703810	2037118	49.42	19220	19730	18950	25100	13530	19320	19326.72	5.13	-391786	20300	19810	19310	18820	18320	20055	19065	9446	5780	5000	14290	10	1	188919389	36273	10.38	1.67	12	1.08	1849.00	11507.00	23400	20240730	-17.95	11650	20231027	64.81	23400	-17.95	20240730	14950	28.43	20240206	23400	-17.95	20240730	11740	63.54	20231030	1.46	N	272210	5000	9445 억	9700996	N	N	40543	N	N
14	20241030	121233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19240	-80	5	-0.41	36713336760	1898453	46.05	19220	19730	18950	25100	13530	19320	19338.72	5.13	-342011	20300	19810	19310	18820	18320	20055	19065	9446	5780	5000	14290	10	1	188919389	36348	10.41	1.67	12	1.00	1849.00	11507.00	23400	20240730	-17.78	11650	20231027	65.15	23400	-17.78	20240730	14950	28.70	20240206	23400	-17.78	20240730	11740	63.88	20231030	1.46	N	272210	5000	9445 억	9700996	N	N	40543	N	N
15	20241030	111212	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19200	-120	5	-0.62	34129697020	1763762	42.78	19220	19730	18950	25100	13530	19320	19350.81	5.13	-299527	20300	19810	19310	18820	18320	20055	19065	9446	5780	5000	14290	10	1	188919389	36273	10.38	1.67	12	0.93	1849.00	11507.00	23400	20240730	-17.95	11650	20231027	64.81	23400	-17.95	20240730	14950	28.43	20240206	23400	-17.95	20240730	11740	63.54	20231030	1.46	N	272210	5000	9445 억	9700996	N	N	40543	N	N
16	20241030	101205	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19320	0	3	0.00	27448696180	1416994	34.37	19220	19730	18950	25100	13530	19320	19371.69	5.13	-165153	20300	19810	19310	18820	18320	20055	19065	9446	5780	5000	14290	10	1	188919389	36499	10.45	1.68	12	0.75	1849.00	11507.00	23400	20240730	-17.44	11650	20231027	65.84	23400	-17.44	20240730	14950	29.23	20240206	23400	-17.44	20240730	11740	64.57	20231030	1.46	N	272210	5000	9445 억	9700996	N	N	40543	N	N
17	20241030	091213	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19330	10	2	0.05	9360686600	487562	11.83	19220	19490	18950	25100	13530	19320	19194.60	5.13	-99114	20300	19810	19310	18820	18320	20055	19065	9446	5780	5000	14290	10	1	188919389	36518	10.45	1.68	12	0.26	1849.00	11507.00	23400	20240730	-17.39	11650	20231027	65.92	23400	-17.39	20240730	14950	29.30	20240206	23400	-17.39	20240730	11740	64.65	20231030	1.46	N	272210	5000	9445 억	9700996	N	N	40543	N	N
18	20241029	161127	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19320	420	2	2.22	78232067920	4011722	279.30	18890	19800	18810	24550	13230	18900	19502.15	4.96	350707	19433	19166	18873	18606	18313	19020	18460	9446	5650	5000	13980	10	1	188919389	36499	10.45	1.68	12	2.12	1849.00	11507.00	23400	20240730	-17.44	11650	20231027	65.84	23400	-17.44	20240730	14950	29.23	20240206	23400	-17.44	20240730	11740	64.57	20231030	1.47	N	272210	5000	9445 억	9363117	N	N	40543	N	N
19	20241029	151145	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19320	420	2	2.22	76285834310	3910956	272.28	18890	19800	18810	24550	13230	18900	19505.86	4.96	346992	19433	19166	18873	18606	18313	19020	18460	9446	5650	5000	13980	10	1	188919389	36499	10.45	1.68	12	2.07	1849.00	11507.00	23400	20240730	-17.44	11650	20231027	65.84	23400	-17.44	20240730	14950	29.23	20240206	23400	-17.44	20240730	11740	64.57	20231030	1.47	N	272210	5000	9445 억	9363117	N	N	903	N	N
20	20241029	141011	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19500	600	2	3.17	69787264030	3574764	248.88	18890	19800	18810	24550	13230	18900	19522.41	4.96	452253	19433	19166	18873	18606	18313	19020	18460	9446	5650	5000	13980	10	1	188919389	36839	10.55	1.69	12	1.89	1849.00	11507.00	23400	20240730	-16.67	11650	20231027	67.38	23400	-16.67	20240730	14950	30.43	20240206	23400	-16.67	20240730	11740	66.10	20231030	1.47	N	272210	5000	9445 억	9363117	N	N	903	N	N
21	20241029	131136	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19410	510	2	2.70	63754460670	3264669	227.29	18890	19800	18810	24550	13230	18900	19528.85	4.96	506228	19433	19166	18873	18606	18313	19020	18460	9446	5650	5000	13980	10	1	188919389	36669	10.50	1.69	12	1.73	1849.00	11507.00	23400	20240730	-17.05	11650	20231027	66.61	23400	-17.05	20240730	14950	29.83	20240206	23400	-17.05	20240730	11740	65.33	20231030	1.47	N	272210	5000	9445 억	9363117	N	N	903	N	N
22	20241029	121136	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19250	350	2	1.85	59952200020	3068382	213.62	18890	19800	18810	24550	13230	18900	19538.95	4.96	559757	19433	19166	18873	18606	18313	19020	18460	9446	5650	5000	13980	10	1	188919389	36367	10.41	1.67	12	1.62	1849.00	11507.00	23400	20240730	-17.74	11650	20231027	65.24	23400	-17.74	20240730	14950	28.76	20240206	23400	-17.74	20240730	11740	63.97	20231030	1.47	N	272210	5000	9445 억	9363117	N	N	903	N	N
23	20241029	111157	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19280	380	2	2.01	52928966360	2705983	188.39	18890	19800	18810	24550	13230	18900	19560.27	4.96	577073	19433	19166	18873	18606	18313	19020	18460	9446	5650	5000	13980	10	1	188919389	36424	10.43	1.68	12	1.43	1849.00	11507.00	23400	20240730	-17.61	11650	20231027	65.49	23400	-17.61	20240730	14950	28.96	20240206	23400	-17.61	20240730	11740	64.22	20231030	1.47	N	272210	5000	9445 억	9363117	N	N	903	N	N
24	20241029	101133	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19720	820	2	4.34	40376796080	2064298	143.72	18890	19800	18810	24550	13230	18900	19559.96	4.96	582516	19433	19166	18873	18606	18313	19020	18460	9446	5650	5000	13980	10	1	188919389	37255	10.67	1.71	12	1.09	1849.00	11507.00	23400	20240730	-15.73	11650	20231027	69.27	23400	-15.73	20240730	14950	31.91	20240206	23400	-15.73	20240730	11740	67.97	20231030	1.47	N	272210	5000	9445 억	9363117	N	N	903	N	N
25	20241028	161123	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18900	-170	5	-0.89	26856661830	1427729	70.50	19110	19140	18580	24750	13350	19070	18809.73	5.12	-286151	20010	19540	19270	18800	18530	19405	18665	9446	5680	5000	14110	10	1	188919389	35706	10.22	1.64	12	0.76	1849.00	11507.00	23400	20240730	-19.23	11650	20231027	62.23	23400	-19.23	20240730	14950	26.42	20240206	23400	-19.23	20240730	11740	60.99	20231030	1.52	N	272210	5000	9445 억	9669762	N	N	903	N	N
26	20241028	151132	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18930	-140	5	-0.73	25702856420	1366708	67.49	19110	19140	18580	24750	13350	19070	18805.58	5.12	-288579	20010	19540	19270	18800	18530	19405	18665	9446	5680	5000	14110	10	1	188919389	35762	10.24	1.65	12	0.72	1849.00	11507.00	23400	20240730	-19.10	11650	20231027	62.49	23400	-19.10	20240730	14950	26.62	20240206	23400	-19.10	20240730	11740	61.24	20231030	1.52	N	272210	5000	9445 억	9669762	N	N	24206	N	N
27	20241028	141133	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18880	-190	5	-1.00	22520512190	1198062	59.16	19110	19140	18580	24750	13350	19070	18796.48	5.12	-290414	20010	19540	19270	18800	18530	19405	18665	9446	5680	5000	14110	10	1	188919389	35668	10.21	1.64	12	0.63	1849.00	11507.00	23400	20240730	-19.32	11650	20231027	62.06	23400	-19.32	20240730	14950	26.29	20240206	23400	-19.32	20240730	11740	60.82	20231030	1.52	N	272210	5000	9445 억	9669762	N	N	24206	N	N
28	20241028	131127	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18690	-380	5	-1.99	20203089070	1074835	53.07	19110	19140	18580	24750	13350	19070	18795.37	5.12	-289288	20010	19540	19270	18800	18530	19405	18665	9446	5680	5000	14110	10	1	188919389	35309	10.11	1.62	12	0.57	1849.00	11507.00	23400	20240730	-20.13	11650	20231027	60.43	23400	-20.13	20240730	14950	25.02	20240206	23400	-20.13	20240730	11740	59.20	20231030	1.52	N	272210	5000	9445 억	9669762	N	N	24206	N	N
29	20241028	121129	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18740	-330	5	-1.73	18153581630	965451	47.67	19110	19140	18580	24750	13350	19070	18802.03	5.12	-272060	20010	19540	19270	18800	18530	19405	18665	9446	5680	5000	14110	10	1	188919389	35403	10.14	1.63	12	0.51	1849.00	11507.00	23400	20240730	-19.91	11650	20231027	60.86	23400	-19.91	20240730	14950	25.35	20240206	23400	-19.91	20240730	11740	59.63	20231030	1.52	N	272210	5000	9445 억	9669762	N	N	24206	N	N
30	20241028	110946	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18690	-380	5	-1.99	15052929350	799069	39.46	19110	19140	18640	24750	13350	19070	18836.84	5.12	-224769	20010	19540	19270	18800	18530	19405	18665	9446	5680	5000	14110	10	1	188919389	35309	10.11	1.62	12	0.42	1849.00	11507.00	23400	20240730	-20.13	11650	20231027	60.43	23400	-20.13	20240730	14950	25.02	20240206	23400	-20.13	20240730	11740	59.20	20231030	1.52	N	272210	5000	9445 억	9669762	N	N	24206	N	N
31	20241028	101116	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18750	-320	5	-1.68	10412029150	550880	27.20	19110	19140	18740	24750	13350	19070	18899.40	5.12	-131887	20010	19540	19270	18800	18530	19405	18665	9446	5680	5000	14110	10	1	188919389	35422	10.14	1.63	12	0.29	1849.00	11507.00	23400	20240730	-19.87	11650	20231027	60.94	23400	-19.87	20240730	14950	25.42	20240206	23400	-19.87	20240730	11740	59.71	20231030	1.52	N	272210	5000	9445 억	9669762	N	N	24206	N	N
32	20241028	091125	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19010	-60	5	-0.31	2751761260	144390	7.13	19110	19140	18990	24750	13350	19070	19057.47	5.12	-40879	20010	19540	19270	18800	18530	19405	18665	9446	5680	5000	14110	10	1	188919389	35914	10.28	1.65	12	0.08	1849.00	11507.00	23400	20240730	-18.76	11650	20231027	63.18	23400	-18.76	20240730	14950	27.16	20240206	23400	-18.76	20240730	11740	61.93	20231030	1.52	N	272210	5000	9445 억	9669762	N	N	24206	N	N
33	20241025	161127	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19070	-150	5	-0.78	38767664070	2007891	90.68	19310	19740	19000	24950	13460	19220	19308.70	5.18	-122999	19780	19500	19100	18820	18420	19640	18960	9446	5730	5000	14220	10	1	188919389	36027	10.31	1.66	12	1.06	1849.00	11507.00	23400	20240730	-18.50	11650	20231027	63.69	23400	-18.50	20240730	14950	27.56	20240206	23400	-18.50	20240730	11650	63.69	20231027	1.47	N	272210	5000	9445 억	9781913	N	N	24206	N	N
34	20241025	151131	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19110	-110	5	-0.57	37587288120	1946005	87.88	19310	19740	19000	24950	13460	19220	19315.11	5.18	-132713	19780	19500	19100	18820	18420	19640	18960	9446	5730	5000	14220	10	1	188919389	36102	10.34	1.66	12	1.03	1849.00	11507.00	23400	20240730	-18.33	11650	20231027	64.03	23400	-18.33	20240730	14950	27.83	20240206	23400	-18.33	20240730	11650	64.03	20231027	1.47	N	272210	5000	9445 억	9781913	N	N	77	N	N
35	20241025	141128	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19150	-70	5	-0.36	33253343060	1718974	77.63	19310	19740	19000	24950	13460	19220	19344.89	5.18	-111538	19780	19500	19100	18820	18420	19640	18960	9446	5730	5000	14220	10	1	188919389	36178	10.36	1.66	12	0.91	1849.00	11507.00	23400	20240730	-18.16	11650	20231027	64.38	23400	-18.16	20240730	14950	28.09	20240206	23400	-18.16	20240730	11650	64.38	20231027	1.47	N	272210	5000	9445 억	9781913	N	N	77	N	N
36	20241025	131128	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19280	60	2	0.31	29730914300	1536076	69.37	19310	19740	19000	24950	13460	19220	19355.12	5.18	-62495	19780	19500	19100	18820	18420	19640	18960	9446	5730	5000	14220	10	1	188919389	36424	10.43	1.68	12	0.81	1849.00	11507.00	23400	20240730	-17.61	11650	20231027	65.49	23400	-17.61	20240730	14950	28.96	20240206	23400	-17.61	20240730	11650	65.49	20231027	1.47	N	272210	5000	9445 억	9781913	N	N	77	N	N
37	20241025	121132	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19150	-70	5	-0.36	28097317840	1451039	65.53	19310	19740	19000	24950	13460	19220	19363.60	5.18	-42607	19780	19500	19100	18820	18420	19640	18960	9446	5730	5000	14220	10	1	188919389	36178	10.36	1.66	12	0.77	1849.00	11507.00	23400	20240730	-18.16	11650	20231027	64.38	23400	-18.16	20240730	14950	28.09	20240206	23400	-18.16	20240730	11650	64.38	20231027	1.47	N	272210	5000	9445 억	9781913	N	N	77	N	N
38	20241025	111126	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19140	-80	5	-0.42	24760412620	1276914	57.67	19310	19740	19000	24950	13460	19220	19390.84	5.18	-14459	19780	19500	19100	18820	18420	19640	18960	9446	5730	5000	14220	10	1	188919389	36159	10.35	1.66	12	0.68	1849.00	11507.00	23400	20240730	-18.21	11650	20231027	64.29	23400	-18.21	20240730	14950	28.03	20240206	23400	-18.21	20240730	11650	64.29	20231027	1.47	N	272210	5000	9445 억	9781913	N	N	77	N	N
39	20241025	101126	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19340	120	2	0.62	18882810030	971542	43.88	19310	19740	19000	24950	13460	19220	19435.94	5.18	48215	19780	19500	19100	18820	18420	19640	18960	9446	5730	5000	14220	10	1	188919389	36537	10.46	1.68	12	0.51	1849.00	11507.00	23400	20240730	-17.35	11650	20231027	66.01	23400	-17.35	20240730	14950	29.36	20240206	23400	-17.35	20240730	11650	66.01	20231027	1.47	N	272210	5000	9445 억	9781913	N	N	77	N	N
40	20241025	091131	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19190	-30	5	-0.16	3565843940	186235	8.41	19310	19310	19000	24950	13460	19220	19146.97	5.18	-79023	19780	19500	19100	18820	18420	19640	18960	9446	5730	5000	14220	10	1	188919389	36254	10.38	1.67	12	0.10	1849.00	11507.00	23400	20240730	-17.99	11650	20231027	64.72	23400	-17.99	20240730	14950	28.36	20240206	23400	-17.99	20240730	11650	64.72	20231027	1.47	N	272210	5000	9445 억	9781913	N	N	77	N	N
41	20241024	161105	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19220	460	2	2.45	41795281870	2188061	52.32	18800	19380	18700	24350	13140	18760	19101.53	5.11	129153	20380	19570	19110	18300	17840	19340	18070	9446	5590	5000	13880	10	1	188919389	36310	10.39	1.67	12	1.16	1849.00	11507.00	23400	20240730	-17.86	11650	20231027	64.98	23400	-17.86	20240730	14950	28.56	20240206	23400	-17.86	20240730	11650	64.98	20231027	1.41	N	272210	5000	9445 억	9653805	N	N	77	N	N
42	20241024	151117	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19170	410	2	2.19	40397236780	2115196	50.58	18800	19380	18700	24350	13140	18760	19098.75	5.11	121171	20380	19570	19110	18300	17840	19340	18070	9446	5590	5000	13880	10	1	188919389	36216	10.37	1.67	12	1.12	1849.00	11507.00	23400	20240730	-18.08	11650	20231027	64.55	23400	-18.08	20240730	14950	28.23	20240206	23400	-18.08	20240730	11650	64.55	20231027	1.41	N	272210	5000	9445 억	9653805	N	N	339	N	N
43	20241024	141102	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19300	540	2	2.88	36396059600	1907184	45.61	18800	19380	18700	24350	13140	18760	19083.85	5.11	135204	20380	19570	19110	18300	17840	19340	18070	9446	5590	5000	13880	10	1	188919389	36461	10.44	1.68	12	1.01	1849.00	11507.00	23400	20240730	-17.52	11650	20231027	65.67	23400	-17.52	20240730	14950	29.10	20240206	23400	-17.52	20240730	11650	65.67	20231027	1.41	N	272210	5000	9445 억	9653805	N	N	339	N	N
44	20241024	131114	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19140	380	2	2.03	27161642110	1428325	34.16	18800	19230	18700	24350	13140	18760	19016.63	5.11	77455	20380	19570	19110	18300	17840	19340	18070	9446	5590	5000	13880	10	1	188919389	36159	10.35	1.66	12	0.76	1849.00	11507.00	23400	20240730	-18.21	11650	20231027	64.29	23400	-18.21	20240730	14950	28.03	20240206	23400	-18.21	20240730	11650	64.29	20231027	1.41	N	272210	5000	9445 억	9653805	N	N	339	N	N
45	20241024	121110	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19140	380	2	2.03	24830824660	1306584	31.24	18800	19230	18700	24350	13140	18760	19004.59	5.11	80481	20380	19570	19110	18300	17840	19340	18070	9446	5590	5000	13880	10	1	188919389	36159	10.35	1.66	12	0.69	1849.00	11507.00	23400	20240730	-18.21	11650	20231027	64.29	23400	-18.21	20240730	14950	28.03	20240206	23400	-18.21	20240730	11650	64.29	20231027	1.41	N	272210	5000	9445 억	9653805	N	N	339	N	N
46	20241024	111107	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19140	380	2	2.03	22001117490	1158568	27.70	18800	19230	18700	24350	13140	18760	18990.14	5.11	74425	20380	19570	19110	18300	17840	19340	18070	9446	5590	5000	13880	10	1	188919389	36159	10.35	1.66	12	0.61	1849.00	11507.00	23400	20240730	-18.21	11650	20231027	64.29	23400	-18.21	20240730	14950	28.03	20240206	23400	-18.21	20240730	11650	64.29	20231027	1.41	N	272210	5000	9445 억	9653805	N	N	339	N	N
47	20241024	101013	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19020	260	2	1.39	12790224770	676769	16.18	18800	19120	18700	24350	13140	18760	18899.18	5.11	-14810	20380	19570	19110	18300	17840	19340	18070	9446	5590	5000	13880	10	1	188919389	35932	10.29	1.65	12	0.36	1849.00	11507.00	23400	20240730	-18.72	11650	20231027	63.26	23400	-18.72	20240730	14950	27.22	20240206	23400	-18.72	20240730	11650	63.26	20231027	1.41	N	272210	5000	9445 억	9653805	N	N	339	N	N
48	20241024	091141	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18940	180	2	0.96	4943933880	261160	6.25	18800	19120	18770	24350	13140	18760	18931.39	5.11	17070	20380	19570	19110	18300	17840	19340	18070	9446	5590	5000	13880	10	1	188919389	35781	10.24	1.65	12	0.14	1849.00	11507.00	23400	20240730	-19.06	11650	20231027	62.58	23400	-19.06	20240730	14950	26.69	20240206	23400	-19.06	20240730	11650	62.58	20231027	1.41	N	272210	5000	9445 억	9653805	N	N	339	N	N
49	20241023	161113	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18760	-540	5	-2.80	80005504890	4157803	125.01	19400	19920	18650	25050	13510	19300	19243.07	5.35	-465988	19800	19550	19050	18800	18300	19675	18925	9446	5750	5000	14280	10	1	188919389	35441	10.15	1.63	12	2.20	1849.00	11507.00	23400	20240730	-19.83	11650	20231027	61.03	23400	-19.83	20240730	14950	25.48	20240206	23400	-19.83	20240730	11650	61.03	20231027	1.39	N	272210	5000	9445 억	10106704	N	N	339	N	N
50	20241023	151135	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18810	-490	5	-2.54	78359553460	4070128	122.38	19400	19920	18650	25050	13510	19300	19252.35	5.35	-474723	19800	19550	19050	18800	18300	19675	18925	9446	5750	5000	14280	10	1	188919389	35536	10.17	1.63	12	2.15	1849.00	11507.00	23400	20240730	-19.62	11650	20231027	61.46	23400	-19.62	20240730	14950	25.82	20240206	23400	-19.62	20240730	11650	61.46	20231027	1.39	N	272210	5000	9445 억	10106704	N	N	353	N	N
51	20241023	141143	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18690	-610	5	-3.16	72625987860	3764280	113.18	19400	19920	18650	25050	13510	19300	19293.46	5.35	-415129	19800	19550	19050	18800	18300	19675	18925	9446	5750	5000	14280	10	1	188919389	35309	10.11	1.62	12	1.99	1849.00	11507.00	23400	20240730	-20.13	11650	20231027	60.43	23400	-20.13	20240730	14950	25.02	20240206	23400	-20.13	20240730	11650	60.43	20231027	1.39	N	272210	5000	9445 억	10106704	N	N	353	N	N
52	20241023	131123	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19010	-290	5	-1.50	60551613800	3122715	93.89	19400	19920	18950	25050	13510	19300	19390.71	5.35	-290611	19800	19550	19050	18800	18300	19675	18925	9446	5750	5000	14280	10	1	188919389	35914	10.28	1.65	12	1.65	1849.00	11507.00	23400	20240730	-18.76	11650	20231027	63.18	23400	-18.76	20240730	14950	27.16	20240206	23400	-18.76	20240730	11650	63.18	20231027	1.39	N	272210	5000	9445 억	10106704	N	N	353	N	N
53	20241023	121118	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19150	-150	5	-0.78	56448911710	2907988	87.43	19400	19920	18950	25050	13510	19300	19411.69	5.35	-228674	19800	19550	19050	18800	18300	19675	18925	9446	5750	5000	14280	10	1	188919389	36178	10.36	1.66	12	1.54	1849.00	11507.00	23400	20240730	-18.16	11650	20231027	64.38	23400	-18.16	20240730	14950	28.09	20240206	23400	-18.16	20240730	11650	64.38	20231027	1.39	N	272210	5000	9445 억	10106704	N	N	353	N	N
54	20241023	111112	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19100	-200	5	-1.04	50571819870	2599440	78.16	19400	19920	19070	25050	13510	19300	19454.91	5.35	-145706	19800	19550	19050	18800	18300	19675	18925	9446	5750	5000	14280	10	1	188919389	36084	10.33	1.66	12	1.38	1849.00	11507.00	23400	20240730	-18.38	11650	20231027	63.95	23400	-18.38	20240730	14950	27.76	20240206	23400	-18.38	20240730	11650	63.95	20231027	1.39	N	272210	5000	9445 억	10106704	N	N	353	N	N
55	20241023	101117	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19810	510	2	2.64	31055734510	1595891	47.98	19400	19920	19100	25050	13510	19300	19459.85	5.35	-5263	19800	19550	19050	18800	18300	19675	18925	9446	5750	5000	14280	10	1	188919389	37425	10.71	1.72	12	0.84	1849.00	11507.00	23400	20240730	-15.34	11650	20231027	70.04	23400	-15.34	20240730	14950	32.51	20240206	23400	-15.34	20240730	11650	70.04	20231027	1.39	N	272210	5000	9445 억	10106704	N	N	353	N	N
56	20241023	091117	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19180	-120	5	-0.62	8061454620	418800	12.59	19400	19410	19100	25050	13510	19300	19248.89	5.35	-130449	19800	19550	19050	18800	18300	19675	18925	9446	5750	5000	14280	10	1	188919389	36235	10.37	1.67	12	0.22	1849.00	11507.00	23400	20240730	-18.03	11650	20231027	64.64	23400	-18.03	20240730	14950	28.29	20240206	23400	-18.03	20240730	11650	64.64	20231027	1.39	N	272210	5000	9445 억	10106704	N	N	353	N	N
57	20241022	161103	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19300	700	2	3.76	62133396390	3269660	195.38	18660	19300	18550	24150	13020	18600	19001.50	5.35	-14106	19446	19022	18726	18302	18006	18875	18155	9446	5550	5000	13760	10	1	188919389	36461	10.44	1.68	12	1.73	1849.00	11507.00	23400	20240730	-17.52	11650	20231027	65.67	23400	-17.52	20240730	14950	29.10	20240206	23400	-17.52	20240730	11650	65.67	20231027	1.40	N	272210	5000	9445 억	10103561	N	N	353	N	N
58	20241022	151117	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19200	600	2	3.23	55386946340	2919414	174.45	18660	19220	18550	24150	13020	18600	18972.52	5.35	-13054	19446	19022	18726	18302	18006	18875	18155	9446	5550	5000	13760	10	1	188919389	36273	10.38	1.67	12	1.55	1849.00	11507.00	23400	20240730	-17.95	11650	20231027	64.81	23400	-17.95	20240730	14950	28.43	20240206	23400	-17.95	20240730	11650	64.81	20231027	1.40	N	272210	5000	9445 억	10103561	N	N	1324	N	N
59	20241022	141116	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18960	360	2	1.94	42232290090	2230636	133.29	18660	19200	18550	24150	13020	18600	18933.53	5.35	96152	19446	19022	18726	18302	18006	18875	18155	9446	5550	5000	13760	10	1	188919389	35819	10.25	1.65	12	1.18	1849.00	11507.00	23400	20240730	-18.97	11650	20231027	62.75	23400	-18.97	20240730	14950	26.82	20240206	23400	-18.97	20240730	11650	62.75	20231027	1.40	N	272210	5000	9445 억	10103561	N	N	1324	N	N
60	20241022	131118	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19060	460	2	2.47	38273485970	2022398	120.85	18660	19200	18550	24150	13020	18600	18925.54	5.35	124363	19446	19022	18726	18302	18006	18875	18155	9446	5550	5000	13760	10	1	188919389	36008	10.31	1.66	12	1.07	1849.00	11507.00	23400	20240730	-18.55	11650	20231027	63.61	23400	-18.55	20240730	14950	27.49	20240206	23400	-18.55	20240730	11650	63.61	20231027	1.40	N	272210	5000	9445 억	10103561	N	N	1324	N	N
61	20241022	121114	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19020	420	2	2.26	26301007050	1395728	83.40	18660	19140	18550	24150	13020	18600	18844.73	5.35	23085	19446	19022	18726	18302	18006	18875	18155	9446	5550	5000	13760	10	1	188919389	35932	10.29	1.65	12	0.74	1849.00	11507.00	23400	20240730	-18.72	11650	20231027	63.26	23400	-18.72	20240730	14950	27.22	20240206	23400	-18.72	20240730	11650	63.26	20231027	1.40	N	272210	5000	9445 억	10103561	N	N	1324	N	N
62	20241022	111109	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18930	330	2	1.77	20112465020	1069671	63.92	18660	19140	18550	24150	13020	18600	18803.34	5.35	-34960	19446	19022	18726	18302	18006	18875	18155	9446	5550	5000	13760	10	1	188919389	35762	10.24	1.65	12	0.57	1849.00	11507.00	23400	20240730	-19.10	11650	20231027	62.49	23400	-19.10	20240730	14950	26.62	20240206	23400	-19.10	20240730	11650	62.49	20231027	1.40	N	272210	5000	9445 억	10103561	N	N	1324	N	N
63	20241022	101112	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18700	100	2	0.54	14262039400	758577	45.33	18660	19140	18550	24150	13020	18600	18802.26	5.35	-35860	19446	19022	18726	18302	18006	18875	18155	9446	5550	5000	13760	10	1	188919389	35328	10.11	1.63	12	0.40	1849.00	11507.00	23400	20240730	-20.09	11650	20231027	60.52	23400	-20.09	20240730	14950	25.08	20240206	23400	-20.09	20240730	11650	60.52	20231027	1.40	N	272210	5000	9445 억	10103561	N	N	1324	N	N
64	20241022	091111	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18830	230	2	1.24	5514669610	291482	17.42	18660	19140	18650	24150	13020	18600	18924.48	5.35	36202	19446	19022	18726	18302	18006	18875	18155	9446	5550	5000	13760	10	1	188919389	35574	10.18	1.64	12	0.15	1849.00	11507.00	23400	20240730	-19.53	11650	20231027	61.63	23400	-19.53	20240730	14950	25.95	20240206	23400	-19.53	20240730	11650	61.63	20231027	1.40	N	272210	5000	9445 억	10103561	N	N	1324	N	N
65	20241021	161059	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18600	-70	5	-0.37	31207822040	1661112	172.93	18850	19150	18430	24250	13070	18670	18787.73	5.46	-217085	19270	18970	18740	18440	18210	18855	18325	9446	5580	5000	13810	10	1	188919389	35139	10.06	1.62	12	0.88	1849.00	11507.00	23400	20240730	-20.51	11650	20231027	59.66	23400	-20.51	20240730	14950	24.41	20240206	23400	-20.51	20240730	11650	59.66	20231027	1.43	N	272210	5000	9445 억	10316726	N	N	1324	N	N
66	20241021	151106	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18560	-110	5	-0.59	30117158710	1602421	166.82	18850	19150	18430	24250	13070	18670	18794.79	5.46	-208212	19270	18970	18740	18440	18210	18855	18325	9446	5580	5000	13810	10	1	188919389	35063	10.04	1.61	12	0.85	1849.00	11507.00	23400	20240730	-20.68	11650	20231027	59.31	23400	-20.68	20240730	14950	24.15	20240206	23400	-20.68	20240730	11650	59.31	20231027	1.43	N	272210	5000	9445 억	10316726	N	N	1085	N	N
67	20241021	141110	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18660	-10	5	-0.05	27735036580	1474215	153.47	18850	19150	18430	24250	13070	18670	18813.43	5.46	-171776	19270	18970	18740	18440	18210	18855	18325	9446	5580	5000	13810	10	1	188919389	35252	10.09	1.62	12	0.78	1849.00	11507.00	23400	20240730	-20.26	11650	20231027	60.17	23400	-20.26	20240730	14950	24.82	20240206	23400	-20.26	20240730	11650	60.17	20231027	1.43	N	272210	5000	9445 억	10316726	N	N	1085	N	N
68	20241021	131106	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18580	-90	5	-0.48	26025071870	1382372	143.91	18850	19150	18430	24250	13070	18670	18826.39	5.46	-138938	19270	18970	18740	18440	18210	18855	18325	9446	5580	5000	13810	10	1	188919389	35101	10.05	1.61	12	0.73	1849.00	11507.00	23400	20240730	-20.60	11650	20231027	59.48	23400	-20.60	20240730	14950	24.28	20240206	23400	-20.60	20240730	11650	59.48	20231027	1.43	N	272210	5000	9445 억	10316726	N	N	1085	N	N
69	20241021	121106	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18660	-10	5	-0.05	23569185450	1250671	130.20	18850	19150	18430	24250	13070	18670	18845.23	5.46	-79951	19270	18970	18740	18440	18210	18855	18325	9446	5580	5000	13810	10	1	188919389	35252	10.09	1.62	12	0.66	1849.00	11507.00	23400	20240730	-20.26	11650	20231027	60.17	23400	-20.26	20240730	14950	24.82	20240206	23400	-20.26	20240730	11650	60.17	20231027	1.43	N	272210	5000	9445 억	10316726	N	N	1085	N	N
70	20241021	111100	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18710	40	2	0.21	21348265710	1131882	117.83	18850	19150	18430	24250	13070	18670	18860.86	5.46	-36878	19270	18970	18740	18440	18210	18855	18325	9446	5580	5000	13810	10	1	188919389	35347	10.12	1.63	12	0.60	1849.00	11507.00	23400	20240730	-20.04	11650	20231027	60.60	23400	-20.04	20240730	14950	25.15	20240206	23400	-20.04	20240730	11650	60.60	20231027	1.43	N	272210	5000	9445 억	10316726	N	N	1085	N	N
71	20241021	101105	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19110	440	2	2.36	14718549740	781666	81.37	18850	19140	18430	24250	13070	18670	18829.72	5.46	971	19270	18970	18740	18440	18210	18855	18325	9446	5580	5000	13810	10	1	188919389	36102	10.34	1.66	12	0.41	1849.00	11507.00	23400	20240730	-18.33	11650	20231027	64.03	23400	-18.33	20240730	14950	27.83	20240206	23400	-18.33	20240730	11650	64.03	20231027	1.43	N	272210	5000	9445 억	10316726	N	N	1085	N	N
72	20241021	091102	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18470	-200	5	-1.07	2942021180	157834	16.43	18850	18900	18440	24250	13070	18670	18639.97	5.46	-63057	19270	18970	18740	18440	18210	18855	18325	9446	5580	5000	13810	10	1	188919389	34893	9.99	1.61	12	0.08	1849.00	11507.00	23400	20240730	-21.07	11650	20231027	58.54	23400	-21.07	20240730	14950	23.55	20240206	23400	-21.07	20240730	11650	58.54	20231027	1.43	N	272210	5000	9445 억	10316726	N	N	1085	N	N
73	20241018	161101	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18670	-210	5	-1.11	17813845270	952366	48.02	19020	19040	18510	24500	13220	18880	18704.88	5.52	-84409	19440	19160	18790	18510	18140	19300	18650	9446	5620	5000	13970	10	1	188919389	35271	10.10	1.62	12	0.50	1849.00	11507.00	23400	20240730	-20.21	11650	20231027	60.26	23400	-20.21	20240730	14950	24.88	20240206	23400	-20.21	20240730	11650	60.26	20231027	1.44	N	272210	5000	9445 억	10426918	N	N	1085	N	N
74	20241018	151128	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18710	-170	5	-0.90	17066424680	912347	46.00	19020	19040	18510	24500	13220	18880	18706.05	5.52	-98002	19440	19160	18790	18510	18140	19300	18650	9446	5620	5000	13970	10	1	188919389	35347	10.12	1.63	12	0.48	1849.00	11507.00	23400	20240730	-20.04	11650	20231027	60.60	23400	-20.04	20240730	14950	25.15	20240206	23400	-20.04	20240730	11650	60.60	20231027	1.44	N	272210	5000	9445 억	10426918	N	N	8236	N	N
75	20241018	141127	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18650	-230	5	-1.22	15371003830	821592	41.43	19020	19040	18510	24500	13220	18880	18708.78	5.52	-96836	19440	19160	18790	18510	18140	19300	18650	9446	5620	5000	13970	10	1	188919389	35233	10.09	1.62	12	0.43	1849.00	11507.00	23400	20240730	-20.30	11650	20231027	60.09	23400	-20.30	20240730	14950	24.75	20240206	23400	-20.30	20240730	11650	60.09	20231027	1.44	N	272210	5000	9445 억	10426918	N	N	8236	N	N
76	20241018	131114	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18650	-230	5	-1.22	13486477140	720576	36.33	19020	19040	18510	24500	13220	18880	18716.22	5.52	-85483	19440	19160	18790	18510	18140	19300	18650	9446	5620	5000	13970	10	1	188919389	35233	10.09	1.62	12	0.38	1849.00	11507.00	23400	20240730	-20.30	11650	20231027	60.09	23400	-20.30	20240730	14950	24.75	20240206	23400	-20.30	20240730	11650	60.09	20231027	1.44	N	272210	5000	9445 억	10426918	N	N	8236	N	N
77	20241018	121127	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18630	-250	5	-1.32	12429150100	663814	33.47	19020	19040	18510	24500	13220	18880	18723.82	5.52	-82919	19440	19160	18790	18510	18140	19300	18650	9446	5620	5000	13970	10	1	188919389	35196	10.08	1.62	12	0.35	1849.00	11507.00	23400	20240730	-20.38	11650	20231027	59.91	23400	-20.38	20240730	14950	24.62	20240206	23400	-20.38	20240730	11650	59.91	20231027	1.44	N	272210	5000	9445 억	10426918	N	N	8236	N	N
78	20241018	111121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18780	-100	5	-0.53	10818135480	577662	29.13	19020	19040	18510	24500	13220	18880	18727.42	5.52	-85958	19440	19160	18790	18510	18140	19300	18650	9446	5620	5000	13970	10	1	188919389	35479	10.16	1.63	12	0.31	1849.00	11507.00	23400	20240730	-19.74	11650	20231027	61.20	23400	-19.74	20240730	14950	25.62	20240206	23400	-19.74	20240730	11650	61.20	20231027	1.44	N	272210	5000	9445 억	10426918	N	N	8236	N	N
79	20241018	101108	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18620	-260	5	-1.38	7883880330	421437	21.25	19020	19040	18510	24500	13220	18880	18707.10	5.52	-103984	19440	19160	18790	18510	18140	19300	18650	9446	5620	5000	13970	10	1	188919389	35177	10.07	1.62	12	0.22	1849.00	11507.00	23400	20240730	-20.43	11650	20231027	59.83	23400	-20.43	20240730	14950	24.55	20240206	23400	-20.43	20240730	11650	59.83	20231027	1.44	N	272210	5000	9445 억	10426918	N	N	8236	N	N
80	20241018	091107	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18770	-110	5	-0.58	2282053780	120872	6.09	19020	19040	18750	24500	13220	18880	18879.92	5.52	-41729	19440	19160	18790	18510	18140	19300	18650	9446	5620	5000	13970	10	1	188919389	35460	10.15	1.63	12	0.06	1849.00	11507.00	23400	20240730	-19.79	11650	20231027	61.12	23400	-19.79	20240730	14950	25.55	20240206	23400	-19.79	20240730	11650	61.12	20231027	1.44	N	272210	5000	9445 억	10426918	N	N	8236	N	N
81	20241017	161105	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18880	260	2	1.40	36759420780	1954402	70.71	18700	19070	18420	24200	13040	18620	18808.36	5.54	-17398	19646	19132	18596	18082	17546	19390	18340	9446	5580	5000	13770	10	1	188919389	35668	10.21	1.64	12	1.03	1849.00	11507.00	23400	20240730	-19.32	11650	20231027	62.06	23400	-19.32	20240730	14950	26.29	20240206	23400	-19.32	20240730	11650	62.06	20231027	1.42	N	272210	5000	9445 억	10471866	N	N	8236	N	N
82	20241017	151108	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18870	250	2	1.34	35129249450	1868092	67.59	18700	19070	18420	24200	13040	18620	18804.90	5.54	-24038	19646	19132	18596	18082	17546	19390	18340	9446	5580	5000	13770	10	1	188919389	35649	10.21	1.64	12	0.99	1849.00	11507.00	23400	20240730	-19.36	11650	20231027	61.97	23400	-19.36	20240730	14950	26.22	20240206	23400	-19.36	20240730	11650	61.97	20231027	1.42	N	272210	5000	9445 억	10471866	N	N	21818	N	N
83	20241017	141111	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18890	270	2	1.45	31988619110	1701646	61.57	18700	19070	18420	24200	13040	18620	18798.65	5.54	-5226	19646	19132	18596	18082	17546	19390	18340	9446	5580	5000	13770	10	1	188919389	35687	10.22	1.64	12	0.90	1849.00	11507.00	23400	20240730	-19.27	11650	20231027	62.15	23400	-19.27	20240730	14950	26.35	20240206	23400	-19.27	20240730	11650	62.15	20231027	1.42	N	272210	5000	9445 억	10471866	N	N	21818	N	N
84	20241017	131106	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18990	370	2	1.99	28137256190	1497953	54.20	18700	19070	18420	24200	13040	18620	18783.82	5.54	-4652	19646	19132	18596	18082	17546	19390	18340	9446	5580	5000	13770	10	1	188919389	35876	10.27	1.65	12	0.79	1849.00	11507.00	23400	20240730	-18.85	11650	20231027	63.00	23400	-18.85	20240730	14950	27.02	20240206	23400	-18.85	20240730	11650	63.00	20231027	1.42	N	272210	5000	9445 억	10471866	N	N	21818	N	N
85	20241017	121112	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18890	270	2	1.45	24498814700	1305412	47.23	18700	19070	18420	24200	13040	18620	18767.13	5.54	-48154	19646	19132	18596	18082	17546	19390	18340	9446	5580	5000	13770	10	1	188919389	35687	10.22	1.64	12	0.69	1849.00	11507.00	23400	20240730	-19.27	11650	20231027	62.15	23400	-19.27	20240730	14950	26.35	20240206	23400	-19.27	20240730	11650	62.15	20231027	1.42	N	272210	5000	9445 억	10471866	N	N	21818	N	N
86	20241017	111110	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18760	140	2	0.75	21709776340	1157294	41.87	18700	19070	18420	24200	13040	18620	18759.11	5.54	-57510	19646	19132	18596	18082	17546	19390	18340	9446	5580	5000	13770	10	1	188919389	35441	10.15	1.63	12	0.61	1849.00	11507.00	23400	20240730	-19.83	11650	20231027	61.03	23400	-19.83	20240730	14950	25.48	20240206	23400	-19.83	20240730	11650	61.03	20231027	1.42	N	272210	5000	9445 억	10471866	N	N	21818	N	N
87	20241017	101107	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18910	290	2	1.56	13370417460	715794	25.90	18700	18970	18420	24200	13040	18620	18679.16	5.54	-94491	19646	19132	18596	18082	17546	19390	18340	9446	5580	5000	13770	10	1	188919389	35725	10.23	1.64	12	0.38	1849.00	11507.00	23400	20240730	-19.19	11650	20231027	62.32	23400	-19.19	20240730	14950	26.49	20240206	23400	-19.19	20240730	11650	62.32	20231027	1.42	N	272210	5000	9445 억	10471866	N	N	21818	N	N
88	20241017	091100	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18730	110	2	0.59	2856064960	153214	5.54	18700	18770	18500	24200	13040	18620	18641.04	5.54	-59857	19646	19132	18596	18082	17546	19390	18340	9446	5580	5000	13770	10	1	188919389	35385	10.13	1.63	12	0.08	1849.00	11507.00	23400	20240730	-19.96	11650	20231027	60.77	23400	-19.96	20240730	14950	25.28	20240206	23400	-19.96	20240730	11650	60.77	20231027	1.42	N	272210	5000	9445 억	10471866	N	N	21818	N	N
89	20241016	161055	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18620	320	2	1.75	51212628480	2729582	325.50	18280	19110	18060	23750	12810	18300	18763.98	5.39	281280	18526	18412	18246	18132	17966	18440	18160	9446	5450	5000	13540	10	1	188919389	35177	10.07	1.62	12	1.44	1849.00	11507.00	23400	20240730	-20.43	11530	20231006	61.49	23400	-20.43	20240730	14950	24.55	20240206	23400	-20.43	20240730	11650	59.83	20231027	1.47	N	272210	5000	9445 억	10183868	N	N	21818	N	N
90	20241016	151101	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18620	320	2	1.75	49180336460	2620518	312.49	18280	19110	18060	23750	12810	18300	18768.66	5.39	297293	18526	18412	18246	18132	17966	18440	18160	9446	5450	5000	13540	10	1	188919389	35177	10.07	1.62	12	1.39	1849.00	11507.00	23400	20240730	-20.43	11530	20231006	61.49	23400	-20.43	20240730	14950	24.55	20240206	23400	-20.43	20240730	11650	59.83	20231027	1.47	N	272210	5000	9445 억	10183868	N	N	2651	N	N
91	20241016	141103	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18660	360	2	1.97	45601961070	2428988	289.65	18280	19110	18060	23750	12810	18300	18775.43	5.39	324226	18526	18412	18246	18132	17966	18440	18160	9446	5450	5000	13540	10	1	188919389	35252	10.09	1.62	12	1.29	1849.00	11507.00	23400	20240730	-20.26	11530	20231006	61.84	23400	-20.26	20240730	14950	24.82	20240206	23400	-20.26	20240730	11650	60.17	20231027	1.47	N	272210	5000	9445 억	10183868	N	N	2651	N	N
92	20241016	131057	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18790	490	2	2.68	40887484020	2177316	259.64	18280	19110	18060	23750	12810	18300	18780.39	5.39	322534	18526	18412	18246	18132	17966	18440	18160	9446	5450	5000	13540	10	1	188919389	35498	10.16	1.63	12	1.15	1849.00	11507.00	23400	20240730	-19.70	11530	20231006	62.97	23400	-19.70	20240730	14950	25.69	20240206	23400	-19.70	20240730	11650	61.29	20231027	1.47	N	272210	5000	9445 억	10183868	N	N	2651	N	N
93	20241016	121058	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18910	610	2	3.33	36372171220	1938119	231.12	18280	19110	18060	23750	12810	18300	18768.43	5.39	334895	18526	18412	18246	18132	17966	18440	18160	9446	5450	5000	13540	10	1	188919389	35725	10.23	1.64	12	1.03	1849.00	11507.00	23400	20240730	-19.19	11530	20231006	64.01	23400	-19.19	20240730	14950	26.49	20240206	23400	-19.19	20240730	11650	62.32	20231027	1.47	N	272210	5000	9445 억	10183868	N	N	2651	N	N
94	20241016	111056	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18740	440	2	2.40	30909250320	1647839	196.50	18280	19110	18060	23750	12810	18300	18759.40	5.39	305343	18526	18412	18246	18132	17966	18440	18160	9446	5450	5000	13540	10	1	188919389	35403	10.14	1.63	12	0.87	1849.00	11507.00	23400	20240730	-19.91	11530	20231006	62.53	23400	-19.91	20240730	14950	25.35	20240206	23400	-19.91	20240730	11650	60.86	20231027	1.47	N	272210	5000	9445 억	10183868	N	N	2651	N	N
95	20241016	101055	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19020	720	2	3.93	16917226780	909174	108.42	18280	19030	18060	23750	12810	18300	18609.63	5.39	200816	18526	18412	18246	18132	17966	18440	18160	9446	5450	5000	13540	10	1	188919389	35932	10.29	1.65	12	0.48	1849.00	11507.00	23400	20240730	-18.72	11530	20231006	64.96	23400	-18.72	20240730	14950	27.22	20240206	23400	-18.72	20240730	11650	63.26	20231027	1.47	N	272210	5000	9445 억	10183868	N	N	2651	N	N
96	20241016	091059	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18300	0	3	0.00	2672128730	146148	17.43	18280	18410	18060	23750	12810	18300	18282.90	5.39	-5282	18526	18412	18246	18132	17966	18440	18160	9446	5450	5000	13540	10	1	188919389	34572	9.90	1.59	12	0.08	1849.00	11507.00	23400	20240730	-21.79	11530	20231006	58.72	23400	-21.79	20240730	14950	22.41	20240206	23400	-21.79	20240730	11650	57.08	20231027	1.47	N	272210	5000	9445 억	10183868	N	N	2651	N	N
97	20241015	161051	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18300	70	2	0.38	15127196880	830041	71.19	18300	18360	18080	23650	12770	18230	18224.30	5.39	5508	18783	18506	18203	17926	17623	18645	18065	9446	5420	5000	13490	10	1	188919389	34572	9.90	1.59	12	0.44	1849.00	11507.00	23400	20240730	-21.79	11530	20231006	58.72	23400	-21.79	20240730	14950	22.41	20240206	23400	-21.79	20240730	11650	57.08	20231027	1.47	N	272210	5000	9445 억	10183499	N	N	2651	N	N
98	20241015	151100	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18270	40	2	0.22	13965878070	766562	65.75	18300	18360	18080	23650	12770	18230	18218.85	5.39	-18350	18783	18506	18203	17926	17623	18645	18065	9446	5420	5000	13490	10	1	188919389	34516	9.88	1.59	12	0.41	1849.00	11507.00	23400	20240730	-21.92	11530	20231006	58.46	23400	-21.92	20240730	14950	22.21	20240206	23400	-21.92	20240730	11650	56.82	20231027	1.47	N	272210	5000	9445 억	10183499	N	N	6669	N	N
99	20241015	141059	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18180	-50	5	-0.27	11419538760	626925	53.77	18300	18360	18080	23650	12770	18230	18215.16	5.39	-36699	18783	18506	18203	17926	17623	18645	18065	9446	5420	5000	13490	10	1	188919389	34346	9.83	1.58	12	0.33	1849.00	11507.00	23400	20240730	-22.31	11530	20231006	57.68	23400	-22.31	20240730	14950	21.61	20240206	23400	-22.31	20240730	11650	56.05	20231027	1.47	N	272210	5000	9445 억	10183499	N	N	6669	N	N
100	20241015	131056	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18190	-40	5	-0.22	10301914990	565505	48.50	18300	18360	18080	23650	12770	18230	18217.19	5.39	-34801	18783	18506	18203	17926	17623	18645	18065	9446	5420	5000	13490	10	1	188919389	34364	9.84	1.58	12	0.30	1849.00	11507.00	23400	20240730	-22.26	11530	20231006	57.76	23400	-22.26	20240730	14950	21.67	20240206	23400	-22.26	20240730	11650	56.14	20231027	1.47	N	272210	5000	9445 억	10183499	N	N	6669	N	N
101	20241015	121059	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18220	-10	5	-0.05	9393852120	515621	44.22	18300	18360	18080	23650	12770	18230	18218.52	5.39	-30989	18783	18506	18203	17926	17623	18645	18065	9446	5420	5000	13490	10	1	188919389	34421	9.85	1.58	12	0.27	1849.00	11507.00	23400	20240730	-22.14	11530	20231006	58.02	23400	-22.14	20240730	14950	21.87	20240206	23400	-22.14	20240730	11650	56.39	20231027	1.47	N	272210	5000	9445 억	10183499	N	N	6669	N	N
102	20241015	111104	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18280	50	2	0.27	8013455570	440063	37.74	18300	18360	18080	23650	12770	18230	18209.79	5.39	-36165	18783	18506	18203	17926	17623	18645	18065	9446	5420	5000	13490	10	1	188919389	34534	9.89	1.59	12	0.23	1849.00	11507.00	23400	20240730	-21.88	11530	20231006	58.54	23400	-21.88	20240730	14950	22.27	20240206	23400	-21.88	20240730	11650	56.91	20231027	1.47	N	272210	5000	9445 억	10183499	N	N	6669	N	N
103	20241015	101101	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18150	-80	5	-0.44	5703661820	313434	26.88	18300	18360	18080	23650	12770	18230	18197.32	5.39	-54049	18783	18506	18203	17926	17623	18645	18065	9446	5420	5000	13490	10	1	188919389	34289	9.82	1.58	12	0.17	1849.00	11507.00	23400	20240730	-22.44	11530	20231006	57.42	23400	-22.44	20240730	14950	21.40	20240206	23400	-22.44	20240730	11650	55.79	20231027	1.47	N	272210	5000	9445 억	10183499	N	N	6669	N	N
104	20241015	091056	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18140	-90	5	-0.49	1467523720	80675	6.92	18300	18350	18110	23650	12770	18230	18190.50	5.39	-35591	18783	18506	18203	17926	17623	18645	18065	9446	5420	5000	13490	10	1	188919389	34270	9.81	1.58	12	0.04	1849.00	11507.00	23400	20240730	-22.48	11530	20231006	57.33	23400	-22.48	20240730	14950	21.34	20240206	23400	-22.48	20240730	11650	55.71	20231027	1.47	N	272210	5000	9445 억	10183499	N	N	6669	N	N
105	20241014	161030	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18230	300	2	1.67	21082354910	1157063	176.28	18010	18480	17900	23300	12560	17930	18221.09	5.22	336299	18210	18070	17910	17770	17610	18140	17840	9446	5370	5000	13260	10	1	188919389	34440	9.86	1.58	12	0.61	1849.00	11507.00	23400	20240730	-22.09	11530	20231006	58.11	23400	-22.09	20240730	14950	21.94	20240206	23400	-22.09	20240730	11650	56.48	20231027	1.48	N	272210	5000	9445 억	9862614	N	N	6669	N	N
106	20241014	151044	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18220	290	2	1.62	20191122400	1108140	168.82	18010	18480	17900	23300	12560	17930	18221.29	5.22	321309	18210	18070	17910	17770	17610	18140	17840	9446	5370	5000	13260	10	1	188919389	34421	9.85	1.58	12	0.59	1849.00	11507.00	23400	20240730	-22.14	11530	20231006	58.02	23400	-22.14	20240730	14950	21.87	20240206	23400	-22.14	20240730	11650	56.39	20231027	1.48	N	272210	5000	9445 억	9862614	N	N	6877	N	N
107	20241014	141043	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18250	320	2	1.78	19054137330	1045814	159.33	18010	18480	17900	23300	12560	17930	18220.02	5.22	322683	18210	18070	17910	17770	17610	18140	17840	9446	5370	5000	13260	10	1	188919389	34478	9.87	1.59	12	0.55	1849.00	11507.00	23400	20240730	-22.01	11530	20231006	58.28	23400	-22.01	20240730	14950	22.07	20240206	23400	-22.01	20240730	11650	56.65	20231027	1.48	N	272210	5000	9445 억	9862614	N	N	6877	N	N
108	20241014	131041	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18260	330	2	1.84	17785107810	976345	148.75	18010	18480	17900	23300	12560	17930	18216.63	5.22	304010	18210	18070	17910	17770	17610	18140	17840	9446	5370	5000	13260	10	1	188919389	34497	9.88	1.59	12	0.52	1849.00	11507.00	23400	20240730	-21.97	11530	20231006	58.37	23400	-21.97	20240730	14950	22.14	20240206	23400	-21.97	20240730	11650	56.74	20231027	1.48	N	272210	5000	9445 억	9862614	N	N	6877	N	N
109	20241014	121033	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18310	380	2	2.12	16671120260	915445	139.47	18010	18480	17900	23300	12560	17930	18211.60	5.22	294759	18210	18070	17910	17770	17610	18140	17840	9446	5370	5000	13260	10	1	188919389	34591	9.90	1.59	12	0.48	1849.00	11507.00	23400	20240730	-21.75	11530	20231006	58.80	23400	-21.75	20240730	14950	22.47	20240206	23400	-21.75	20240730	11650	57.17	20231027	1.48	N	272210	5000	9445 억	9862614	N	N	6877	N	N
110	20241014	111032	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18340	410	2	2.29	15191401610	834607	127.15	18010	18480	17900	23300	12560	17930	18202.55	5.22	276795	18210	18070	17910	17770	17610	18140	17840	9446	5370	5000	13260	10	1	188919389	34648	9.92	1.59	12	0.44	1849.00	11507.00	23400	20240730	-21.62	11530	20231006	59.06	23400	-21.62	20240730	14950	22.68	20240206	23400	-21.62	20240730	11650	57.42	20231027	1.48	N	272210	5000	9445 억	9862614	N	N	6877	N	N
111	20241014	101034	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18050	120	2	0.67	5854031260	324638	49.46	18010	18150	17900	23300	12560	17930	18033.16	5.22	15920	18210	18070	17910	17770	17610	18140	17840	9446	5370	5000	13260	10	1	188919389	34100	9.76	1.57	12	0.17	1849.00	11507.00	23400	20240730	-22.86	11530	20231006	56.55	23400	-22.86	20240730	14950	20.74	20240206	23400	-22.86	20240730	11650	54.94	20231027	1.48	N	272210	5000	9445 억	9862614	N	N	6877	N	N
112	20241014	091037	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18130	200	2	1.12	2126394610	117671	17.93	18010	18140	18010	23300	12560	17930	18073.26	5.22	40955	18210	18070	17910	17770	17610	18140	17840	9446	5370	5000	13260	10	1	188919389	34251	9.81	1.58	12	0.06	1849.00	11507.00	23400	20240730	-22.52	11530	20231006	57.24	23400	-22.52	20240730	14950	21.27	20240206	23400	-22.52	20240730	11650	55.62	20231027	1.48	N	272210	5000	9445 억	9862614	N	N	6877	N	N
113	20241011	161017	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17930	160	2	0.90	11545802400	645197	52.57	17830	18050	17750	23100	12440	17770	17894.95	5.21	95957	18176	17972	17856	17652	17536	17915	17595	9446	5330	5000	13140	10	1	188919389	33873	9.70	1.56	12	0.34	1849.00	11507.00	23400	20240730	-23.38	11530	20231006	55.51	23400	-23.38	20240730	14950	19.93	20240206	23400	-23.38	20240730	11650	53.91	20231027	1.32	N	272210	5000	9445 억	9845661	N	N	6877	N	N
114	20241011	151031	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17910	140	2	0.79	10097872360	564389	45.98	17830	18050	17750	23100	12440	17770	17891.69	5.21	61856	18176	17972	17856	17652	17536	17915	17595	9446	5330	5000	13140	10	1	188919389	33835	9.69	1.56	12	0.30	1849.00	11507.00	23400	20240730	-23.46	11530	20231006	55.33	23400	-23.46	20240730	14950	19.80	20240206	23400	-23.46	20240730	11650	53.73	20231027	1.32	N	272210	5000	9445 억	9845661	N	N	1327	N	N
115	20241011	141034	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17870	100	2	0.56	8652139800	483602	39.40	17830	18050	17750	23100	12440	17770	17891.03	5.21	38053	18176	17972	17856	17652	17536	17915	17595	9446	5330	5000	13140	10	1	188919389	33760	9.66	1.55	12	0.26	1849.00	11507.00	23400	20240730	-23.63	11530	20231006	54.99	23400	-23.63	20240730	14950	19.53	20240206	23400	-23.63	20240730	11650	53.39	20231027	1.32	N	272210	5000	9445 억	9845661	N	N	1327	N	N
116	20241011	131034	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17890	120	2	0.68	7575749070	423329	34.49	17830	18050	17750	23100	12440	17770	17895.65	5.21	33072	18176	17972	17856	17652	17536	17915	17595	9446	5330	5000	13140	10	1	188919389	33798	9.68	1.55	12	0.22	1849.00	11507.00	23400	20240730	-23.55	11530	20231006	55.16	23400	-23.55	20240730	14950	19.67	20240206	23400	-23.55	20240730	11650	53.56	20231027	1.32	N	272210	5000	9445 억	9845661	N	N	1327	N	N
117	20241011	121026	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17950	180	2	1.01	6797698450	379884	30.95	17830	18050	17750	23100	12440	17770	17894.14	5.21	36913	18176	17972	17856	17652	17536	17915	17595	9446	5330	5000	13140	10	1	188919389	33911	9.71	1.56	12	0.20	1849.00	11507.00	23400	20240730	-23.29	11530	20231006	55.68	23400	-23.29	20240730	14950	20.07	20240206	23400	-23.29	20240730	11650	54.08	20231027	1.32	N	272210	5000	9445 억	9845661	N	N	1327	N	N
118	20241011	111028	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17970	200	2	1.13	5936385070	331931	27.04	17830	18050	17750	23100	12440	17770	17884.40	5.21	24537	18176	17972	17856	17652	17536	17915	17595	9446	5330	5000	13140	10	1	188919389	33949	9.72	1.56	12	0.18	1849.00	11507.00	23400	20240730	-23.21	11530	20231006	55.85	23400	-23.21	20240730	14950	20.20	20240206	23400	-23.21	20240730	11650	54.25	20231027	1.32	N	272210	5000	9445 억	9845661	N	N	1327	N	N
119	20241011	101037	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17790	20	2	0.11	3989565510	223347	18.20	17830	18050	17750	23100	12440	17770	17862.63	5.21	-21717	18176	17972	17856	17652	17536	17915	17595	9446	5330	5000	13140	10	1	188919389	33609	9.62	1.55	12	0.12	1849.00	11507.00	23400	20240730	-23.97	11530	20231006	54.29	23400	-23.97	20240730	14950	19.00	20240206	23400	-23.97	20240730	11650	52.70	20231027	1.32	N	272210	5000	9445 억	9845661	N	N	1327	N	N
120	20241011	091033	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17950	180	2	1.01	1375882490	76710	6.25	17830	18050	17810	23100	12440	17770	17936.16	5.21	6119	18176	17972	17856	17652	17536	17915	17595	9446	5330	5000	13140	10	1	188919389	33911	9.71	1.56	12	0.04	1849.00	11507.00	23400	20240730	-23.29	11530	20231006	55.68	23400	-23.29	20240730	14950	20.07	20240206	23400	-23.29	20240730	11650	54.08	20231027	1.32	N	272210	5000	9445 억	9845661	N	N	1327	N	N
121	20241010	161055	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17770	-190	5	-1.06	21798540480	1221303	52.32	18050	18060	17740	23300	12580	17960	17848.94	5.24	-228998	19120	18540	18210	17630	17300	18375	17465	9446	5340	5000	13290	10	1	188919389	33571	9.61	1.54	12	0.65	1849.00	11507.00	23400	20240730	-24.06	11530	20231006	54.12	23400	-24.06	20240730	14950	18.86	20240206	23400	-24.06	20240730	11650	52.53	20231027	1.35	N	272210	5000	9445 억	9900907	N	N	1327	N	N
122	20241010	151112	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17780	-180	5	-1.00	16891949780	945197	40.49	18050	18060	17740	23300	12580	17960	17871.34	5.24	-106503	19120	18540	18210	17630	17300	18375	17465	9446	5340	5000	13290	10	1	188919389	33590	9.62	1.55	12	0.50	1849.00	11507.00	23400	20240730	-24.02	11530	20231006	54.21	23400	-24.02	20240730	14950	18.93	20240206	23400	-24.02	20240730	11650	52.62	20231027	1.35	N	272210	5000	9445 억	9900907	N	N	2618	N	N
123	20241010	141105	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17900	-60	5	-0.33	14031877660	784758	33.62	18050	18060	17740	23300	12580	17960	17880.50	5.24	-104629	19120	18540	18210	17630	17300	18375	17465	9446	5340	5000	13290	10	1	188919389	33817	9.68	1.56	12	0.42	1849.00	11507.00	23400	20240730	-23.50	11530	20231006	55.25	23400	-23.50	20240730	14950	19.73	20240206	23400	-23.50	20240730	11650	53.65	20231027	1.35	N	272210	5000	9445 억	9900907	N	N	2618	N	N
124	20241010	131102	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17990	30	2	0.17	12740054720	712747	30.53	18050	18060	17740	23300	12580	17960	17874.56	5.24	-107933	19120	18540	18210	17630	17300	18375	17465	9446	5340	5000	13290	10	1	188919389	33987	9.73	1.56	12	0.38	1849.00	11507.00	23400	20240730	-23.12	11530	20231006	56.03	23400	-23.12	20240730	14950	20.33	20240206	23400	-23.12	20240730	11650	54.42	20231027	1.35	N	272210	5000	9445 억	9900907	N	N	2618	N	N
125	20241010	121103	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17950	-10	5	-0.06	10811813770	605440	25.94	18050	18060	17740	23300	12580	17960	17857.75	5.24	-121818	19120	18540	18210	17630	17300	18375	17465	9446	5340	5000	13290	10	1	188919389	33911	9.71	1.56	12	0.32	1849.00	11507.00	23400	20240730	-23.29	11530	20231006	55.68	23400	-23.29	20240730	14950	20.07	20240206	23400	-23.29	20240730	11650	54.08	20231027	1.35	N	272210	5000	9445 억	9900907	N	N	2618	N	N
126	20241010	111101	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17780	-180	5	-1.00	9307635450	521274	22.33	18050	18060	17740	23300	12580	17960	17855.52	5.24	-116506	19120	18540	18210	17630	17300	18375	17465	9446	5340	5000	13290	10	1	188919389	33590	9.62	1.55	12	0.28	1849.00	11507.00	23400	20240730	-24.02	11530	20231006	54.21	23400	-24.02	20240730	14950	18.93	20240206	23400	-24.02	20240730	11650	52.62	20231027	1.35	N	272210	5000	9445 억	9900907	N	N	2618	N	N
127	20241010	101100	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17770	-190	5	-1.06	7269336300	406555	17.42	18050	18060	17740	23300	12580	17960	17880.30	5.24	-102181	19120	18540	18210	17630	17300	18375	17465	9446	5340	5000	13290	10	1	188919389	33571	9.61	1.54	12	0.22	1849.00	11507.00	23400	20240730	-24.06	11530	20231006	54.12	23400	-24.06	20240730	14950	18.86	20240206	23400	-24.06	20240730	11650	52.53	20231027	1.35	N	272210	5000	9445 억	9900907	N	N	2618	N	N
128	20241010	091104	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17920	-40	5	-0.22	2389443350	133160	5.70	18050	18060	17840	23300	12580	17960	17944.13	5.24	-41954	19120	18540	18210	17630	17300	18375	17465	9446	5340	5000	13290	10	1	188919389	33854	9.69	1.56	12	0.07	1849.00	11507.00	23400	20240730	-23.42	11530	20231006	55.42	23400	-23.42	20240730	14950	19.87	20240206	23400	-23.42	20240730	11650	53.82	20231027	1.35	N	272210	5000	9445 억	9900907	N	N	2618	N	N
129	20241008	161052	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17960	-790	5	-4.21	41987432330	2314085	85.88	18680	18790	17880	24350	13130	18750	18144.62	5.78	-1009824	19490	19120	18570	18200	17650	19305	18385	9446	5600	5000	13870	10	1	188919389	33930	9.71	1.56	12	1.22	1849.00	11507.00	23400	20240730	-23.25	11530	20231006	55.77	23400	-23.25	20240730	14950	20.13	20240206	23400	-23.25	20240730	11650	54.16	20231027	1.35	N	272210	5000	9445 억	10914415	N	N	2618	N	N
130	20241008	151102	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18010	-740	5	-3.95	39692603160	2186383	81.14	18680	18790	17880	24350	13130	18750	18154.32	5.78	-973655	19490	19120	18570	18200	17650	19305	18385	9446	5600	5000	13870	10	1	188919389	34024	9.74	1.57	12	1.16	1849.00	11507.00	23400	20240730	-23.03	11530	20231006	56.20	23400	-23.03	20240730	14950	20.47	20240206	23400	-23.03	20240730	11650	54.59	20231027	1.35	N	272210	5000	9445 억	10914415	N	N	27681	N	N
131	20241008	141057	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17930	-820	5	-4.37	35472422300	1951561	72.42	18680	18790	17880	24350	13130	18750	18176.29	5.78	-913331	19490	19120	18570	18200	17650	19305	18385	9446	5600	5000	13870	10	1	188919389	33873	9.70	1.56	12	1.03	1849.00	11507.00	23400	20240730	-23.38	11530	20231006	55.51	23400	-23.38	20240730	14950	19.93	20240206	23400	-23.38	20240730	11650	53.91	20231027	1.35	N	272210	5000	9445 억	10914415	N	N	27681	N	N
132	20241008	131056	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18010	-740	5	-3.95	31592644720	1735789	64.42	18680	18790	17880	24350	13130	18750	18200.58	5.78	-894446	19490	19120	18570	18200	17650	19305	18385	9446	5600	5000	13870	10	1	188919389	34024	9.74	1.57	12	0.92	1849.00	11507.00	23400	20240730	-23.03	11530	20231006	56.20	23400	-23.03	20240730	14950	20.47	20240206	23400	-23.03	20240730	11650	54.59	20231027	1.35	N	272210	5000	9445 억	10914415	N	N	27681	N	N
133	20241008	121057	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18070	-680	5	-3.63	24615996360	1347465	50.01	18680	18790	18050	24350	13130	18750	18268.20	5.78	-703193	19490	19120	18570	18200	17650	19305	18385	9446	5600	5000	13870	10	1	188919389	34138	9.77	1.57	12	0.71	1849.00	11507.00	23400	20240730	-22.78	11530	20231006	56.72	23400	-22.78	20240730	14950	20.87	20240206	23400	-22.78	20240730	11650	55.11	20231027	1.35	N	272210	5000	9445 억	10914415	N	N	27681	N	N
134	20241008	111056	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18150	-600	5	-3.20	21031446480	1149423	42.66	18680	18790	18080	24350	13130	18750	18297.20	5.78	-590229	19490	19120	18570	18200	17650	19305	18385	9446	5600	5000	13870	10	1	188919389	34289	9.82	1.58	12	0.61	1849.00	11507.00	23400	20240730	-22.44	11530	20231006	57.42	23400	-22.44	20240730	14950	21.40	20240206	23400	-22.44	20240730	11650	55.79	20231027	1.35	N	272210	5000	9445 억	10914415	N	N	27681	N	N
135	20241008	101057	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18200	-550	5	-2.93	15742203860	857877	31.84	18680	18790	18170	24350	13130	18750	18349.95	5.78	-445873	19490	19120	18570	18200	17650	19305	18385	9446	5600	5000	13870	10	1	188919389	34383	9.84	1.58	12	0.45	1849.00	11507.00	23400	20240730	-22.22	11530	20231006	57.85	23400	-22.22	20240730	14950	21.74	20240206	23400	-22.22	20240730	11650	56.22	20231027	1.35	N	272210	5000	9445 억	10914415	N	N	27681	N	N
136	20241008	091058	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18350	-400	5	-2.13	4201658490	227432	8.44	18680	18790	18300	24350	13130	18750	18473.74	5.78	-98935	19490	19120	18570	18200	17650	19305	18385	9446	5600	5000	13870	10	1	188919389	34667	9.92	1.59	12	0.12	1849.00	11507.00	23400	20240730	-21.58	11530	20231006	59.15	23400	-21.58	20240730	14950	22.74	20240206	23400	-21.58	20240730	11650	57.51	20231027	1.35	N	272210	5000	9445 억	10914415	N	N	27681	N	N
137	20241007	161111	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18750	670	2	3.71	50019176530	2673393	281.11	18240	18940	18020	23500	12660	18080	18710.02	5.61	328212	18513	18296	18013	17796	17513	18405	17905	9446	5420	5000	13370	10	1	188919389	35422	10.14	1.63	12	1.42	1849.00	11507.00	23400	20240730	-19.87	11530	20231006	62.62	23400	-19.87	20240730	14950	25.42	20240206	23400	-19.87	20240730	11650	60.94	20231027	1.34	N	272210	5000	9445 억	10589734	N	N	27681	N	N
138	20241007	151024	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18740	660	2	3.65	48531384350	2593977	272.76	18240	18940	18020	23500	12660	18080	18709.39	5.61	308462	18513	18296	18013	17796	17513	18405	17905	9446	5420	5000	13370	10	1	188919389	35403	10.14	1.63	12	1.37	1849.00	11507.00	23400	20240730	-19.91	11530	20231006	62.53	23400	-19.91	20240730	14950	25.35	20240206	23400	-19.91	20240730	11650	60.86	20231027	1.34	N	272210	5000	9445 억	10589734	N	N	7013	N	N
139	20241007	141047	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18720	640	2	3.54	45037444570	2407456	253.15	18240	18940	18020	23500	12660	18080	18707.62	5.61	341470	18513	18296	18013	17796	17513	18405	17905	9446	5420	5000	13370	10	1	188919389	35366	10.12	1.63	12	1.27	1849.00	11507.00	23400	20240730	-20.00	11530	20231006	62.36	23400	-20.00	20240730	14950	25.22	20240206	23400	-20.00	20240730	11650	60.69	20231027	1.34	N	272210	5000	9445 억	10589734	N	N	7013	N	N
140	20241007	131019	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18780	700	2	3.87	41462532280	2216245	233.04	18240	18940	18020	23500	12660	18080	18708.61	5.61	366095	18513	18296	18013	17796	17513	18405	17905	9446	5420	5000	13370	10	1	188919389	35479	10.16	1.63	12	1.17	1849.00	11507.00	23400	20240730	-19.74	11530	20231006	62.88	23400	-19.74	20240730	14950	25.62	20240206	23400	-19.74	20240730	11650	61.20	20231027	1.34	N	272210	5000	9445 억	10589734	N	N	7013	N	N
141	20241007	121049	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18870	790	2	4.37	35468217710	1898705	199.65	18240	18930	18020	23500	12660	18080	18680.38	5.61	251787	18513	18296	18013	17796	17513	18405	17905	9446	5420	5000	13370	10	1	188919389	35649	10.21	1.64	12	1.01	1849.00	11507.00	23400	20240730	-19.36	11530	20231006	63.66	23400	-19.36	20240730	14950	26.22	20240206	23400	-19.36	20240730	11650	61.97	20231027	1.34	N	272210	5000	9445 억	10589734	N	N	7013	N	N
142	20241007	111006	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18890	810	2	4.48	31262761260	1675461	176.18	18240	18930	18020	23500	12660	18080	18659.38	5.61	238284	18513	18296	18013	17796	17513	18405	17905	9446	5420	5000	13370	10	1	188919389	35687	10.22	1.64	12	0.89	1849.00	11507.00	23400	20240730	-19.27	11530	20231006	63.83	23400	-19.27	20240730	14950	26.35	20240206	23400	-19.27	20240730	11650	62.15	20231027	1.34	N	272210	5000	9445 억	10589734	N	N	7013	N	N
143	20241007	100959	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18700	620	2	3.43	23450101540	1259223	132.41	18240	18930	18020	23500	12660	18080	18622.91	5.61	202356	18513	18296	18013	17796	17513	18405	17905	9446	5420	5000	13370	10	1	188919389	35328	10.11	1.63	12	0.67	1849.00	11507.00	23400	20240730	-20.09	11530	20231006	62.19	23400	-20.09	20240730	14950	25.08	20240206	23400	-20.09	20240730	11650	60.52	20231027	1.34	N	272210	5000	9445 억	10589734	N	N	7013	N	N
144	20241007	091039	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18240	160	2	0.88	2443033960	134445	14.14	18240	18280	18020	23500	12660	18080	18171.62	5.61	-27340	18513	18296	18013	17796	17513	18405	17905	9446	5420	5000	13370	10	1	188919389	34459	9.86	1.59	12	0.07	1849.00	11507.00	23400	20240730	-22.05	11530	20231006	58.20	23400	-22.05	20240730	14950	22.01	20240206	23400	-22.05	20240730	11650	56.57	20231027	1.34	N	272210	5000	9445 억	10589734	N	N	7013	N	N
145	20241004	160932	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18080	300	2	1.69	17038077070	945422	91.13	17890	18230	17730	23100	12450	17780	18021.34	5.64	-42093	18660	18220	17930	17490	17200	18075	17345	9446	5320	5000	13150	10	1	188919389	34157	9.78	1.57	12	0.50	1849.00	11507.00	23400	20240730	-22.74	11530	20231006	56.81	23400	-22.74	20240730	14950	20.94	20240206	23400	-22.74	20240730	11530	56.81	20231006	1.35	N	272210	5000	9445 억	10654519	N	N	7013	N	N
146	20241004	150947	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18100	320	2	1.80	15401724990	854785	82.39	17890	18230	17730	23100	12450	17780	18018.25	5.64	-46808	18660	18220	17930	17490	17200	18075	17345	9446	5320	5000	13150	10	1	188919389	34194	9.79	1.57	12	0.45	1849.00	11507.00	23400	20240730	-22.65	11530	20231006	56.98	23400	-22.65	20240730	14950	21.07	20240206	23400	-22.65	20240730	11530	56.98	20231006	1.35	N	272210	5000	9445 억	10654519	N	N	545	N	N
147	20241004	140929	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18150	370	2	2.08	13348583320	741741	71.50	17890	18230	17730	23100	12450	17780	17996.29	5.64	-42443	18660	18220	17930	17490	17200	18075	17345	9446	5320	5000	13150	10	1	188919389	34289	9.82	1.58	12	0.39	1849.00	11507.00	23400	20240730	-22.44	11530	20231006	57.42	23400	-22.44	20240730	14950	21.40	20240206	23400	-22.44	20240730	11530	57.42	20231006	1.35	N	272210	5000	9445 억	10654519	N	N	545	N	N
148	20241004	130944	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18170	390	2	2.19	10685800310	595302	57.38	17890	18180	17730	23100	12450	17780	17950.22	5.64	-30942	18660	18220	17930	17490	17200	18075	17345	9446	5320	5000	13150	10	1	188919389	34327	9.83	1.58	12	0.32	1849.00	11507.00	23400	20240730	-22.35	11530	20231006	57.59	23400	-22.35	20240730	14950	21.54	20240206	23400	-22.35	20240730	11530	57.59	20231006	1.35	N	272210	5000	9445 억	10654519	N	N	545	N	N
149	20241004	120942	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18110	330	2	1.86	9052252920	505126	48.69	17890	18140	17730	23100	12450	17780	17920.78	5.64	-38174	18660	18220	17930	17490	17200	18075	17345	9446	5320	5000	13150	10	1	188919389	34213	9.79	1.57	12	0.27	1849.00	11507.00	23400	20240730	-22.61	11530	20231006	57.07	23400	-22.61	20240730	14950	21.14	20240206	23400	-22.61	20240730	11530	57.07	20231006	1.35	N	272210	5000	9445 억	10654519	N	N	545	N	N
150	20241004	110934	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18030	250	2	1.41	6737198400	377119	36.35	17890	18050	17730	23100	12450	17780	17864.92	5.64	-64804	18660	18220	17930	17490	17200	18075	17345	9446	5320	5000	13150	10	1	188919389	34062	9.75	1.57	12	0.20	1849.00	11507.00	23400	20240730	-22.95	11530	20231006	56.37	23400	-22.95	20240730	14950	20.60	20240206	23400	-22.95	20240730	11530	56.37	20231006	1.35	N	272210	5000	9445 억	10654519	N	N	545	N	N
151	20241004	100937	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17850	70	2	0.39	3901537020	219232	21.13	17890	17960	17730	23100	12450	17780	17796.39	5.64	-87074	18660	18220	17930	17490	17200	18075	17345	9446	5320	5000	13150	10	1	188919389	33722	9.65	1.55	12	0.12	1849.00	11507.00	23400	20240730	-23.72	11530	20231006	54.81	23400	-23.72	20240730	14950	19.40	20240206	23400	-23.72	20240730	11530	54.81	20231006	1.35	N	272210	5000	9445 억	10654519	N	N	545	N	N
152	20241004	090941	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17740	-40	5	-0.22	1502704580	84412	8.14	17890	17960	17730	23100	12450	17780	17802.03	5.64	-49733	18660	18220	17930	17490	17200	18075	17345	9446	5320	5000	13150	10	1	188919389	33514	9.59	1.54	12	0.04	1849.00	11507.00	23400	20240730	-24.19	11530	20231006	53.86	23400	-24.19	20240730	14950	18.66	20240206	23400	-24.19	20240730	11530	53.86	20231006	1.35	N	272210	5000	9445 억	10654519	N	N	545	N	N
153	20241002	160930	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17780	-100	5	-0.56	18338926760	1028945	142.49	18080	18370	17640	23200	12520	17880	17822.78	5.71	-140072	18426	18152	18016	17742	17606	18085	17675	9446	5320	5000	13230	10	1	188919389	33590	9.62	1.55	12	0.54	1849.00	11507.00	23400	20240730	-24.02	11530	20231006	54.21	23400	-24.02	20240730	14950	18.93	20240206	23400	-24.02	20240730	11530	54.21	20231006	1.31	N	272210	5000	9445 억	10778135	N	N	545	N	N
154	20241002	150942	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17810	-70	5	-0.39	17354960940	973639	134.83	18080	18370	17640	23200	12520	17880	17824.51	5.71	-151352	18426	18152	18016	17742	17606	18085	17675	9446	5320	5000	13230	10	1	188919389	33647	9.63	1.55	12	0.52	1849.00	11507.00	23400	20240730	-23.89	11530	20231006	54.47	23400	-23.89	20240730	14950	19.13	20240206	23400	-23.89	20240730	11530	54.47	20231006	1.31	N	272210	5000	9445 억	10778135	N	N	785	N	N
155	20241002	140943	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17910	30	2	0.17	15480324930	868665	120.30	18080	18370	17640	23200	12520	17880	17820.43	5.71	-158834	18426	18152	18016	17742	17606	18085	17675	9446	5320	5000	13230	10	1	188919389	33835	9.69	1.56	12	0.46	1849.00	11507.00	23400	20240730	-23.46	11530	20231006	55.33	23400	-23.46	20240730	14950	19.80	20240206	23400	-23.46	20240730	11530	55.33	20231006	1.31	N	272210	5000	9445 억	10778135	N	N	785	N	N
156	20241002	130934	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17850	-30	5	-0.17	13597882930	763228	105.70	18080	18370	17640	23200	12520	17880	17815.80	5.71	-181020	18426	18152	18016	17742	17606	18085	17675	9446	5320	5000	13230	10	1	188919389	33722	9.65	1.55	12	0.40	1849.00	11507.00	23400	20240730	-23.72	11530	20231006	54.81	23400	-23.72	20240730	14950	19.40	20240206	23400	-23.72	20240730	11530	54.81	20231006	1.31	N	272210	5000	9445 억	10778135	N	N	785	N	N
157	20241002	120934	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17710	-170	5	-0.95	12348210650	692996	95.97	18080	18370	17640	23200	12520	17880	17818.08	5.71	-202497	18426	18152	18016	17742	17606	18085	17675	9446	5320	5000	13230	10	1	188919389	33458	9.58	1.54	12	0.37	1849.00	11507.00	23400	20240730	-24.32	11530	20231006	53.60	23400	-24.32	20240730	14950	18.46	20240206	23400	-24.32	20240730	11530	53.60	20231006	1.31	N	272210	5000	9445 억	10778135	N	N	785	N	N
158	20241002	110922	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17720	-160	5	-0.89	11455322340	642532	88.98	18080	18370	17640	23200	12520	17880	17827.94	5.71	-196365	18426	18152	18016	17742	17606	18085	17675	9446	5320	5000	13230	10	1	188919389	33477	9.58	1.54	12	0.34	1849.00	11507.00	23400	20240730	-24.27	11530	20231006	53.69	23400	-24.27	20240730	14950	18.53	20240206	23400	-24.27	20240730	11530	53.69	20231006	1.31	N	272210	5000	9445 억	10778135	N	N	785	N	N
159	20241002	100919	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17700	-180	5	-1.01	9699121490	543161	75.22	18080	18370	17640	23200	12520	17880	17856.56	5.71	-169165	18426	18152	18016	17742	17606	18085	17675	9446	5320	5000	13230	10	1	188919389	33439	9.57	1.54	12	0.29	1849.00	11507.00	23400	20240730	-24.36	11530	20231006	53.51	23400	-24.36	20240730	14950	18.39	20240206	23400	-24.36	20240730	11530	53.51	20231006	1.31	N	272210	5000	9445 억	10778135	N	N	785	N	N
160	20241002	090920	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17740	-140	5	-0.78	4685960020	259802	35.98	18080	18370	17640	23200	12520	17880	18040.19	5.71	-73370	18426	18152	18016	17742	17606	18085	17675	9446	5320	5000	13230	10	1	188919389	33514	9.59	1.54	12	0.14	1849.00	11507.00	23400	20240730	-24.19	11530	20231006	53.86	23400	-24.19	20240730	14950	18.66	20240206	23400	-24.19	20240730	11530	53.86	20231006	1.31	N	272210	5000	9445 억	10778135	N	N	785	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History