KissMeData/373220/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

78 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	foreignNetBuyingQuantity	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	161331	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	407500	-4000	5	-0.97	108442365000	263535	151.01	408000	417000	404500	534000	288500	411500	411507.44	4.99	0	10874	423833	417666	411333	405166	398833	420750	408250	1170	122500	500	304510	500	1	234000000	953550	77.08	4.72	12	0.11	5287.00	86328.00	500000	20231106	-18.50	311000	20240805	31.03	444000	-8.22	20241008	311000	31.03	20240805	500000	-18.50	20231106	311000	31.03	20240805	0.11	N	373220	500	1170 억	11675458	N	N	2220	N	N
3	20241031	151353	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	410500	-1000	5	-0.24	82621984000	200234	114.74	408000	417000	404500	534000	288500	411500	412627.25	4.99	0	21582	423833	417666	411333	405166	398833	420750	408250	1170	122500	500	304510	500	1	234000000	960570	77.64	4.76	12	0.09	5287.00	86328.00	500000	20231106	-17.90	311000	20240805	31.99	444000	-7.55	20241008	311000	31.99	20240805	500000	-17.90	20231106	311000	31.99	20240805	0.11	N	373220	500	1170 억	11675458	N	N	5626	N	N
4	20241031	141349	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	411500	0	3	0.00	70196080500	170076	97.46	408000	417000	404500	534000	288500	411500	412733.73	4.99	0	31889	423833	417666	411333	405166	398833	420750	408250	1170	122500	500	304510	500	1	234000000	962910	77.83	4.77	12	0.07	5287.00	86328.00	500000	20231106	-17.70	311000	20240805	32.32	444000	-7.32	20241008	311000	32.32	20240805	500000	-17.70	20231106	311000	32.32	20240805	0.11	N	373220	500	1170 억	11675458	N	N	5626	N	N
5	20241031	131352	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	413500	2000	2	0.49	59580995500	144344	82.71	408000	417000	404500	534000	288500	411500	412771.01	4.99	0	33487	423833	417666	411333	405166	398833	420750	408250	1170	122500	500	304510	500	1	234000000	967590	78.21	4.79	12	0.06	5287.00	86328.00	500000	20231106	-17.30	311000	20240805	32.96	444000	-6.87	20241008	311000	32.96	20240805	500000	-17.30	20231106	311000	32.96	20240805	0.11	N	373220	500	1170 억	11675458	N	N	5626	N	N
6	20241031	121347	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	414000	2500	2	0.61	49926604500	121082	69.38	408000	417000	404500	534000	288500	411500	412337.26	4.99	0	32769	423833	417666	411333	405166	398833	420750	408250	1170	122500	500	304510	500	1	234000000	968760	78.31	4.80	12	0.05	5287.00	86328.00	500000	20231106	-17.20	311000	20240805	33.12	444000	-6.76	20241008	311000	33.12	20240805	500000	-17.20	20231106	311000	33.12	20240805	0.11	N	373220	500	1170 억	11675458	N	N	5626	N	N
7	20241031	111347	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	415500	4000	2	0.97	42776803000	103799	59.48	408000	417000	404500	534000	288500	411500	412112.01	4.99	0	30228	423833	417666	411333	405166	398833	420750	408250	1170	122500	500	304510	500	1	234000000	972270	78.59	4.81	12	0.04	5287.00	86328.00	500000	20231106	-16.90	311000	20240805	33.60	444000	-6.42	20241008	311000	33.60	20240805	500000	-16.90	20231106	311000	33.60	20240805	0.11	N	373220	500	1170 억	11675458	N	N	5626	N	N
8	20241031	101349	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	414000	2500	2	0.61	28911500500	70419	40.35	408000	416500	404500	534000	288500	411500	410563.68	4.99	0	19153	423833	417666	411333	405166	398833	420750	408250	1170	122500	500	304510	500	1	234000000	968760	78.31	4.80	12	0.03	5287.00	86328.00	500000	20231106	-17.20	311000	20240805	33.12	444000	-6.76	20241008	311000	33.12	20240805	500000	-17.20	20231106	311000	33.12	20240805	0.11	N	373220	500	1170 억	11675458	N	N	5626	N	N
9	20241031	091347	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	406500	-5000	5	-1.22	6087895000	14920	8.55	408000	411500	405000	534000	288500	411500	408031.67	4.99	0	279	423833	417666	411333	405166	398833	420750	408250	1170	122500	500	304510	500	1	234000000	951210	76.89	4.71	12	0.01	5287.00	86328.00	500000	20231106	-18.70	311000	20240805	30.71	444000	-8.45	20241008	311000	30.71	20240805	500000	-18.70	20231106	311000	30.71	20240805	0.11	N	373220	500	1170 억	11675458	N	N	5626	N	N
10	20241030	161342	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	411500	2500	2	0.61	70491914000	171142	60.88	406500	417500	405000	531000	286500	409000	411892.65	4.98	0	25374	419333	414166	407333	402166	395333	410750	398750	1170	122000	500	302660	500	1	234000000	962910	77.83	4.77	12	0.07	5287.00	86328.00	500000	20231106	-17.70	311000	20240805	32.32	444000	-7.32	20241008	311000	32.32	20240805	500000	-17.70	20231106	311000	32.32	20240805	0.11	N	373220	500	1170 억	11655243	N	N	5626	N	N
11	20241030	151416	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	410000	1000	2	0.24	62618000500	152002	54.07	406500	417500	405000	531000	286500	409000	411955.71	4.98	0	19078	419333	414166	407333	402166	395333	410750	398750	1170	122000	500	302660	500	1	234000000	959400	77.55	4.75	12	0.06	5287.00	86328.00	500000	20231106	-18.00	311000	20240805	31.83	444000	-7.66	20241008	311000	31.83	20240805	500000	-18.00	20231106	311000	31.83	20240805	0.11	N	373220	500	1170 억	11655243	N	N	1620	N	N
12	20241030	141351	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	412000	3000	2	0.73	53724492500	130370	46.37	406500	417500	405000	531000	286500	409000	412093.18	4.98	0	16410	419333	414166	407333	402166	395333	410750	398750	1170	122000	500	302660	500	1	234000000	964080	77.93	4.77	12	0.06	5287.00	86328.00	500000	20231106	-17.60	311000	20240805	32.48	444000	-7.21	20241008	311000	32.48	20240805	500000	-17.60	20231106	311000	32.48	20240805	0.11	N	373220	500	1170 억	11655243	N	N	1620	N	N
13	20241030	131357	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	411000	2000	2	0.49	47835404000	116065	41.29	406500	417500	405000	531000	286500	409000	412144.07	4.98	0	14711	419333	414166	407333	402166	395333	410750	398750	1170	122000	500	302660	500	1	234000000	961740	77.74	4.76	12	0.05	5287.00	86328.00	500000	20231106	-17.80	311000	20240805	32.15	444000	-7.43	20241008	311000	32.15	20240805	500000	-17.80	20231106	311000	32.15	20240805	0.11	N	373220	500	1170 억	11655243	N	N	1620	N	N
14	20241030	121415	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	412000	3000	2	0.73	42448566500	102962	36.62	406500	417500	405000	531000	286500	409000	412275.09	4.98	0	15419	419333	414166	407333	402166	395333	410750	398750	1170	122000	500	302660	500	1	234000000	964080	77.93	4.77	12	0.04	5287.00	86328.00	500000	20231106	-17.60	311000	20240805	32.48	444000	-7.21	20241008	311000	32.48	20240805	500000	-17.60	20231106	311000	32.48	20240805	0.11	N	373220	500	1170 억	11655243	N	N	1620	N	N
15	20241030	111352	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	412500	3500	2	0.86	37465721000	90889	32.33	406500	417500	405000	531000	286500	409000	412215.13	4.98	0	14031	419333	414166	407333	402166	395333	410750	398750	1170	122000	500	302660	500	1	234000000	965250	78.02	4.78	12	0.04	5287.00	86328.00	500000	20231106	-17.50	311000	20240805	32.64	444000	-7.09	20241008	311000	32.64	20240805	500000	-17.50	20231106	311000	32.64	20240805	0.11	N	373220	500	1170 억	11655243	N	N	1620	N	N
16	20241030	101343	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	410500	1500	2	0.37	31390505000	76088	27.07	406500	417500	405000	531000	286500	409000	412556.71	4.98	0	12542	419333	414166	407333	402166	395333	410750	398750	1170	122000	500	302660	500	1	234000000	960570	77.64	4.76	12	0.03	5287.00	86328.00	500000	20231106	-17.90	311000	20240805	31.99	444000	-7.55	20241008	311000	31.99	20240805	500000	-17.90	20231106	311000	31.99	20240805	0.11	N	373220	500	1170 억	11655243	N	N	1620	N	N
17	20241030	091351	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	415000	6000	2	1.47	9288004500	22654	8.06	406500	415000	405000	531000	286500	409000	409995.38	4.98	0	2755	419333	414166	407333	402166	395333	410750	398750	1170	122000	500	302660	500	1	234000000	971100	78.49	4.81	12	0.01	5287.00	86328.00	500000	20231106	-17.00	311000	20240805	33.44	444000	-6.53	20241008	311000	33.44	20240805	500000	-17.00	20231106	311000	33.44	20240805	0.11	N	373220	500	1170 억	11655243	N	N	1620	N	N
18	20241029	161258	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	409000	-7500	5	-1.80	113728359000	279830	77.65	410000	412500	400500	541000	292000	416500	406406.82	4.97	0	21946	426833	421666	412333	407166	397833	424250	409750	1170	124500	500	308210	500	1	234000000	957060	77.36	4.74	12	0.12	5287.00	86328.00	500000	20231106	-18.20	311000	20240805	31.51	444000	-7.88	20241008	311000	31.51	20240805	500000	-18.20	20231106	311000	31.51	20240805	0.11	N	373220	500	1170 억	11636649	N	N	1576	N	N
19	20241029	151319	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	409000	-7500	5	-1.80	107012868500	263426	73.10	410000	412500	400500	541000	292000	416500	406226.25	4.97	0	20952	426833	421666	412333	407166	397833	424250	409750	1170	124500	500	308210	500	1	234000000	957060	77.36	4.74	12	0.11	5287.00	86328.00	500000	20231106	-18.20	311000	20240805	31.51	444000	-7.88	20241008	311000	31.51	20240805	500000	-18.20	20231106	311000	31.51	20240805	0.11	N	373220	500	1170 억	11636649	N	N	7346	N	N
20	20241029	141126	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	406500	-10000	5	-2.40	91478680500	225369	62.54	410000	412500	400500	541000	292000	416500	405895.64	4.97	0	9644	426833	421666	412333	407166	397833	424250	409750	1170	124500	500	308210	500	1	234000000	951210	76.89	4.71	12	0.10	5287.00	86328.00	500000	20231106	-18.70	311000	20240805	30.71	444000	-8.45	20241008	311000	30.71	20240805	500000	-18.70	20231106	311000	30.71	20240805	0.11	N	373220	500	1170 억	11636649	N	N	7346	N	N
21	20241029	131308	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	405500	-11000	5	-2.64	83528379000	205808	57.11	410000	412500	400500	541000	292000	416500	405844.19	4.97	0	3426	426833	421666	412333	407166	397833	424250	409750	1170	124500	500	308210	500	1	234000000	948870	76.70	4.70	12	0.09	5287.00	86328.00	500000	20231106	-18.90	311000	20240805	30.39	444000	-8.67	20241008	311000	30.39	20240805	500000	-18.90	20231106	311000	30.39	20240805	0.11	N	373220	500	1170 억	11636649	N	N	7346	N	N
22	20241029	121308	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	405000	-11500	5	-2.76	77197253000	190160	52.77	410000	412500	400500	541000	292000	416500	405946.98	4.97	0	1556	426833	421666	412333	407166	397833	424250	409750	1170	124500	500	308210	500	1	234000000	947700	76.60	4.69	12	0.08	5287.00	86328.00	500000	20231106	-19.00	311000	20240805	30.23	444000	-8.78	20241008	311000	30.23	20240805	500000	-19.00	20231106	311000	30.23	20240805	0.11	N	373220	500	1170 억	11636649	N	N	7346	N	N
23	20241029	111331	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	404500	-12000	5	-2.88	69516277000	171219	47.51	410000	412500	400500	541000	292000	416500	405994.15	4.97	0	709	426833	421666	412333	407166	397833	424250	409750	1170	124500	500	308210	500	1	234000000	946530	76.51	4.69	12	0.07	5287.00	86328.00	500000	20231106	-19.10	311000	20240805	30.06	444000	-8.90	20241008	311000	30.06	20240805	500000	-19.10	20231106	311000	30.06	20240805	0.11	N	373220	500	1170 억	11636649	N	N	7346	N	N
24	20241029	101305	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	403000	-13500	5	-3.24	54868174500	134867	37.43	410000	412500	401000	541000	292000	416500	406815.57	4.97	0	-1692	426833	421666	412333	407166	397833	424250	409750	1170	124500	500	308210	500	1	234000000	943020	76.22	4.67	12	0.06	5287.00	86328.00	500000	20231106	-19.40	311000	20240805	29.58	444000	-9.23	20241008	311000	29.58	20240805	500000	-19.40	20231106	311000	29.58	20240805	0.11	N	373220	500	1170 억	11636649	N	N	7346	N	N
25	20241028	161254	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	416500	9500	2	2.33	142964847000	346485	143.03	403000	417500	403000	529000	285000	407000	412610.22	4.96	0	51274	423333	415166	410833	402666	398333	413000	400500	1170	122000	500	301180	500	1	234000000	974610	78.78	4.82	12	0.15	5287.00	86328.00	500000	20231106	-16.70	311000	20240805	33.92	444000	-6.19	20241008	311000	33.92	20240805	500000	-16.70	20231106	311000	33.92	20240805	0.12	N	373220	500	1170 억	11605082	N	N	7321	N	N
26	20241028	151303	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	416000	9000	2	2.21	130549350000	316660	130.72	403000	417500	403000	529000	285000	407000	412270.92	4.96	0	40949	423333	415166	410833	402666	398333	413000	400500	1170	122000	500	301180	500	1	234000000	973440	78.68	4.82	12	0.14	5287.00	86328.00	500000	20231106	-16.80	311000	20240805	33.76	444000	-6.31	20241008	311000	33.76	20240805	500000	-16.80	20231106	311000	33.76	20240805	0.12	N	373220	500	1170 억	11605082	N	N	505	N	N
27	20241028	141306	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	415000	8000	2	1.97	111729759500	271373	112.02	403000	417500	403000	529000	285000	407000	411721.43	4.96	0	27131	423333	415166	410833	402666	398333	413000	400500	1170	122000	500	301180	500	1	234000000	971100	78.49	4.81	12	0.12	5287.00	86328.00	500000	20231106	-17.00	311000	20240805	33.44	444000	-6.53	20241008	311000	33.44	20240805	500000	-17.00	20231106	311000	33.44	20240805	0.12	N	373220	500	1170 억	11605082	N	N	505	N	N
28	20241028	131259	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	413000	6000	2	1.47	94541604500	229945	94.92	403000	417500	403000	529000	285000	407000	411150.00	4.96	0	17664	423333	415166	410833	402666	398333	413000	400500	1170	122000	500	301180	500	1	234000000	966420	78.12	4.78	12	0.10	5287.00	86328.00	500000	20231106	-17.40	311000	20240805	32.80	444000	-6.98	20241008	311000	32.80	20240805	500000	-17.40	20231106	311000	32.80	20240805	0.12	N	373220	500	1170 억	11605082	N	N	505	N	N
29	20241028	121300	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	411500	4500	2	1.11	87093336000	211878	87.46	403000	417500	403000	529000	285000	407000	411055.47	4.96	0	13282	423333	415166	410833	402666	398333	413000	400500	1170	122000	500	301180	500	1	234000000	962910	77.83	4.77	12	0.09	5287.00	86328.00	500000	20231106	-17.70	311000	20240805	32.32	444000	-7.32	20241008	311000	32.32	20240805	500000	-17.70	20231106	311000	32.32	20240805	0.12	N	373220	500	1170 억	11605082	N	N	505	N	N
30	20241028	111055	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	406500	-500	5	-0.12	73087238500	177606	73.32	403000	417500	403000	529000	285000	407000	411515.07	4.96	0	4199	423333	415166	410833	402666	398333	413000	400500	1170	122000	500	301180	500	1	234000000	951210	76.89	4.71	12	0.08	5287.00	86328.00	500000	20231106	-18.70	311000	20240805	30.71	444000	-8.45	20241008	311000	30.71	20240805	500000	-18.70	20231106	311000	30.71	20240805	0.12	N	373220	500	1170 억	11605082	N	N	505	N	N
31	20241028	101246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	415500	8500	2	2.09	52704939000	127878	52.79	403000	417500	403000	529000	285000	407000	412152.91	4.96	0	14759	423333	415166	410833	402666	398333	413000	400500	1170	122000	500	301180	500	1	234000000	972270	78.59	4.81	12	0.05	5287.00	86328.00	500000	20231106	-16.90	311000	20240805	33.60	444000	-6.42	20241008	311000	33.60	20240805	500000	-16.90	20231106	311000	33.60	20240805	0.12	N	373220	500	1170 억	11605082	N	N	505	N	N
32	20241028	091255	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	410000	3000	2	0.74	9386531000	22992	9.49	403000	412000	403000	529000	285000	407000	408255.76	4.96	0	123	423333	415166	410833	402666	398333	413000	400500	1170	122000	500	301180	500	1	234000000	959400	77.55	4.75	12	0.01	5287.00	86328.00	500000	20231106	-18.00	311000	20240805	31.83	444000	-7.66	20241008	311000	31.83	20240805	500000	-18.00	20231106	311000	31.83	20240805	0.12	N	373220	500	1170 억	11605082	N	N	505	N	N
33	20241025	161258	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	407000	500	2	0.12	98331769000	239228	58.99	419000	419000	406500	528000	285000	406500	411049.31	4.97	0	-2090	425500	416000	409500	400000	393500	412750	396750	1170	121500	500	300810	500	1	234000000	952380	76.98	4.71	12	0.10	5287.00	86328.00	500000	20231106	-18.60	311000	20240805	30.87	444000	-8.33	20241008	311000	30.87	20240805	500000	-18.60	20231106	311000	30.87	20240805	0.12	N	373220	500	1170 억	11620833	N	N	486	N	N
34	20241025	151302	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	407000	500	2	0.12	93863953500	228248	56.29	419000	419000	406500	528000	285000	406500	411236.72	4.97	0	-2292	425500	416000	409500	400000	393500	412750	396750	1170	121500	500	300810	500	1	234000000	952380	76.98	4.71	12	0.10	5287.00	86328.00	500000	20231106	-18.60	311000	20240805	30.87	444000	-8.33	20241008	311000	30.87	20240805	500000	-18.60	20231106	311000	30.87	20240805	0.12	N	373220	500	1170 억	11620833	N	N	3765	N	N
35	20241025	141300	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	409000	2500	2	0.62	84557144500	205419	50.66	419000	419000	407500	528000	285000	406500	411632.56	4.97	0	-2900	425500	416000	409500	400000	393500	412750	396750	1170	121500	500	300810	500	1	234000000	957060	77.36	4.74	12	0.09	5287.00	86328.00	500000	20231106	-18.20	311000	20240805	31.51	444000	-7.88	20241008	311000	31.51	20240805	500000	-18.20	20231106	311000	31.51	20240805	0.12	N	373220	500	1170 억	11620833	N	N	3765	N	N
36	20241025	131300	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	410000	3500	2	0.86	76066693000	184629	45.53	419000	419000	407500	528000	285000	406500	411997.57	4.97	0	-2028	425500	416000	409500	400000	393500	412750	396750	1170	121500	500	300810	500	1	234000000	959400	77.55	4.75	12	0.08	5287.00	86328.00	500000	20231106	-18.00	311000	20240805	31.83	444000	-7.66	20241008	311000	31.83	20240805	500000	-18.00	20231106	311000	31.83	20240805	0.12	N	373220	500	1170 억	11620833	N	N	3765	N	N
37	20241025	121303	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	411500	5000	2	1.23	70480648500	171006	42.17	419000	419000	407500	528000	285000	406500	412153.11	4.97	0	-1335	425500	416000	409500	400000	393500	412750	396750	1170	121500	500	300810	500	1	234000000	962910	77.83	4.77	12	0.07	5287.00	86328.00	500000	20231106	-17.70	311000	20240805	32.32	444000	-7.32	20241008	311000	32.32	20240805	500000	-17.70	20231106	311000	32.32	20240805	0.12	N	373220	500	1170 억	11620833	N	N	3765	N	N
38	20241025	111257	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	409000	2500	2	0.62	63802720000	154700	38.15	419000	419000	407500	528000	285000	406500	412428.74	4.97	0	-1568	425500	416000	409500	400000	393500	412750	396750	1170	121500	500	300810	500	1	234000000	957060	77.36	4.74	12	0.07	5287.00	86328.00	500000	20231106	-18.20	311000	20240805	31.51	444000	-7.88	20241008	311000	31.51	20240805	500000	-18.20	20231106	311000	31.51	20240805	0.12	N	373220	500	1170 억	11620833	N	N	3765	N	N
39	20241025	101258	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	411000	4500	2	1.11	53770225500	130234	32.12	419000	419000	407500	528000	285000	406500	412874.00	4.97	0	-1295	425500	416000	409500	400000	393500	412750	396750	1170	121500	500	300810	500	1	234000000	961740	77.74	4.76	12	0.06	5287.00	86328.00	500000	20231106	-17.80	311000	20240805	32.15	444000	-7.43	20241008	311000	32.15	20240805	500000	-17.80	20231106	311000	32.15	20240805	0.12	N	373220	500	1170 억	11620833	N	N	3765	N	N
40	20241025	091300	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	409500	3000	2	0.74	29763038500	71870	17.72	419000	419000	408500	528000	285000	406500	414123.36	4.97	0	-15731	425500	416000	409500	400000	393500	412750	396750	1170	121500	500	300810	500	1	234000000	958230	77.45	4.74	12	0.03	5287.00	86328.00	500000	20231106	-18.10	311000	20240805	31.67	444000	-7.77	20241008	311000	31.67	20240805	500000	-18.10	20231106	311000	31.67	20240805	0.12	N	373220	500	1170 억	11620833	N	N	3765	N	N
41	20241024	161233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	406500	3500	2	0.87	165572588000	402900	121.11	411000	419000	403000	523000	282500	403000	410966.63	4.96	0	5001	420666	411832	396666	387832	372666	416250	392250	1170	120000	500	298220	500	1	234000000	951210	76.89	4.71	12	0.17	5287.00	86328.00	500000	20231106	-18.70	311000	20240805	30.71	444000	-8.45	20241008	311000	30.71	20240805	500000	-18.70	20231106	311000	30.71	20240805	0.12	N	373220	500	1170 억	11612870	N	N	3765	N	N
42	20241024	151246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	403500	500	2	0.12	155929906500	379148	113.97	411000	419000	403000	523000	282500	403000	411264.72	4.96	0	6214	420666	411832	396666	387832	372666	416250	392250	1170	120000	500	298220	500	1	234000000	944190	76.32	4.67	12	0.16	5287.00	86328.00	500000	20231106	-19.30	311000	20240805	29.74	444000	-9.12	20241008	311000	29.74	20240805	500000	-19.30	20231106	311000	29.74	20240805	0.12	N	373220	500	1170 억	11612870	N	N	2205	N	N
43	20241024	141231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	408500	5500	2	1.36	140380097000	340815	102.44	411000	419000	405500	523000	282500	403000	411896.21	4.96	0	4538	420666	411832	396666	387832	372666	416250	392250	1170	120000	500	298220	500	1	234000000	955890	77.26	4.73	12	0.15	5287.00	86328.00	500000	20231106	-18.30	311000	20240805	31.35	444000	-8.00	20241008	311000	31.35	20240805	500000	-18.30	20231106	311000	31.35	20240805	0.12	N	373220	500	1170 억	11612870	N	N	2205	N	N
44	20241024	131244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	408500	5500	2	1.36	128777101000	312338	93.88	411000	419000	407500	523000	282500	403000	412301.50	4.96	0	580	420666	411832	396666	387832	372666	416250	392250	1170	120000	500	298220	500	1	234000000	955890	77.26	4.73	12	0.13	5287.00	86328.00	500000	20231106	-18.30	311000	20240805	31.35	444000	-8.00	20241008	311000	31.35	20240805	500000	-18.30	20231106	311000	31.35	20240805	0.12	N	373220	500	1170 억	11612870	N	N	2205	N	N
45	20241024	121237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	411000	8000	2	1.99	119204657000	288951	86.85	411000	419000	407500	523000	282500	403000	412543.96	4.96	0	873	420666	411832	396666	387832	372666	416250	392250	1170	120000	500	298220	500	1	234000000	961740	77.74	4.76	12	0.12	5287.00	86328.00	500000	20231106	-17.80	311000	20240805	32.15	444000	-7.43	20241008	311000	32.15	20240805	500000	-17.80	20231106	311000	32.15	20240805	0.12	N	373220	500	1170 억	11612870	N	N	2205	N	N
46	20241024	111237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	410000	7000	2	1.74	112452651500	272531	81.92	411000	419000	407500	523000	282500	403000	412624.58	4.96	0	-629	420666	411832	396666	387832	372666	416250	392250	1170	120000	500	298220	500	1	234000000	959400	77.55	4.75	12	0.12	5287.00	86328.00	500000	20231106	-18.00	311000	20240805	31.83	444000	-7.66	20241008	311000	31.83	20240805	500000	-18.00	20231106	311000	31.83	20240805	0.12	N	373220	500	1170 억	11612870	N	N	2205	N	N
47	20241024	101117	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	412000	9000	2	2.23	98411582500	238429	71.67	411000	419000	407500	523000	282500	403000	412751.48	4.96	0	-312	420666	411832	396666	387832	372666	416250	392250	1170	120000	500	298220	500	1	234000000	964080	77.93	4.77	12	0.10	5287.00	86328.00	500000	20231106	-17.60	311000	20240805	32.48	444000	-7.21	20241008	311000	32.48	20240805	500000	-17.60	20231106	311000	32.48	20240805	0.12	N	373220	500	1170 억	11612870	N	N	2205	N	N
48	20241024	091329	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	418500	15500	2	3.85	57809458000	139967	42.07	411000	419000	407500	523000	282500	403000	413024.56	4.96	0	-1857	420666	411832	396666	387832	372666	416250	392250	1170	120000	500	298220	500	1	234000000	979290	79.16	4.85	12	0.06	5287.00	86328.00	500000	20231106	-16.30	311000	20240805	34.57	444000	-5.74	20241008	311000	34.57	20240805	500000	-16.30	20231106	311000	34.57	20240805	0.12	N	373220	500	1170 억	11612870	N	N	2205	N	N
49	20241023	161241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	403000	21500	2	5.64	130841386500	330681	155.10	381500	405500	381500	495500	267500	381500	395679.09	4.95	0	32025	393500	387500	382000	376000	370500	384750	373250	1170	114000	500	282310	500	1	234000000	943020	76.22	4.67	12	0.14	5287.00	86328.00	500000	20231106	-19.40	311000	20240805	29.58	444000	-9.23	20241008	311000	29.58	20240805	500000	-19.40	20231106	311000	29.58	20240805	0.12	N	373220	500	1170 억	11573389	N	N	2202	N	N
50	20241023	151307	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	405500	24000	2	6.29	121016132000	306314	143.67	381500	405500	381500	495500	267500	381500	395091.37	4.95	0	36249	393500	387500	382000	376000	370500	384750	373250	1170	114000	500	282310	500	1	234000000	948870	76.70	4.70	12	0.13	5287.00	86328.00	500000	20231106	-18.90	311000	20240805	30.39	444000	-8.67	20241008	311000	30.39	20240805	500000	-18.90	20231106	311000	30.39	20240805	0.12	N	373220	500	1170 억	11573389	N	N	4022	N	N
51	20241023	141312	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	399500	18000	2	4.72	95101991500	242122	113.56	381500	403000	381500	495500	267500	381500	392805.64	4.95	0	31921	393500	387500	382000	376000	370500	384750	373250	1170	114000	500	282310	500	1	234000000	934830	75.56	4.63	12	0.10	5287.00	86328.00	500000	20231106	-20.10	311000	20240805	28.46	444000	-10.02	20241008	311000	28.46	20240805	500000	-20.10	20231106	311000	28.46	20240805	0.12	N	373220	500	1170 억	11573389	N	N	4022	N	N
52	20241023	131252	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	396000	14500	2	3.80	66371264500	170196	79.83	381500	396500	381500	495500	267500	381500	389991.19	4.95	0	15915	393500	387500	382000	376000	370500	384750	373250	1170	114000	500	282310	500	1	234000000	926640	74.90	4.59	12	0.07	5287.00	86328.00	500000	20231106	-20.80	311000	20240805	27.33	444000	-10.81	20241008	311000	27.33	20240805	500000	-20.80	20231106	311000	27.33	20240805	0.12	N	373220	500	1170 억	11573389	N	N	4022	N	N
53	20241023	121248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	390500	9000	2	2.36	49715008500	127826	59.95	381500	394000	381500	495500	267500	381500	388952.45	4.95	0	12791	393500	387500	382000	376000	370500	384750	373250	1170	114000	500	282310	500	1	234000000	913770	73.86	4.52	12	0.05	5287.00	86328.00	500000	20231106	-21.90	311000	20240805	25.56	444000	-12.05	20241008	311000	25.56	20240805	500000	-21.90	20231106	311000	25.56	20240805	0.12	N	373220	500	1170 억	11573389	N	N	4022	N	N
54	20241023	111242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	389500	8000	2	2.10	45385584500	116709	54.74	381500	394000	381500	495500	267500	381500	388905.66	4.95	0	12685	393500	387500	382000	376000	370500	384750	373250	1170	114000	500	282310	500	1	234000000	911430	73.67	4.51	12	0.05	5287.00	86328.00	500000	20231106	-22.10	311000	20240805	25.24	444000	-12.27	20241008	311000	25.24	20240805	500000	-22.10	20231106	311000	25.24	20240805	0.12	N	373220	500	1170 억	11573389	N	N	4022	N	N
55	20241023	101246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	388000	6500	2	1.70	39705985500	102061	47.87	381500	394000	381500	495500	267500	381500	389073.84	4.95	0	12124	393500	387500	382000	376000	370500	384750	373250	1170	114000	500	282310	500	1	234000000	907920	73.39	4.49	12	0.04	5287.00	86328.00	500000	20231106	-22.40	311000	20240805	24.76	444000	-12.61	20241008	311000	24.76	20240805	500000	-22.40	20231106	311000	24.76	20240805	0.12	N	373220	500	1170 억	11573389	N	N	4022	N	N
56	20241023	091246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	392500	11000	2	2.88	18473679500	47535	22.30	381500	394000	381500	495500	267500	381500	388698.78	4.95	0	11292	393500	387500	382000	376000	370500	384750	373250	1170	114000	500	282310	500	1	234000000	918450	74.24	4.55	12	0.02	5287.00	86328.00	500000	20231106	-21.50	311000	20240805	26.21	444000	-11.60	20241008	311000	26.21	20240805	500000	-21.50	20231106	311000	26.21	20240805	0.12	N	373220	500	1170 억	11573389	N	N	4022	N	N
57	20241022	161231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	381500	-8000	5	-2.05	80513063000	211406	156.01	386500	388000	376500	506000	273000	389500	380843.44	4.95	0	8578	396166	392832	390166	386832	384166	394500	388500	1170	116500	500	288230	500	1	234000000	892710	72.16	4.42	12	0.09	5287.00	86328.00	500000	20231106	-23.70	311000	20240805	22.67	444000	-14.08	20241008	311000	22.67	20240805	500000	-23.70	20231106	311000	22.67	20240805	0.12	N	373220	500	1170 억	11583022	N	N	4022	N	N
58	20241022	151248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	381500	-8000	5	-2.05	74510813000	195669	144.40	386500	388000	376500	506000	273000	389500	380799.14	4.95	0	4505	396166	392832	390166	386832	384166	394500	388500	1170	116500	500	288230	500	1	234000000	892710	72.16	4.42	12	0.08	5287.00	86328.00	500000	20231106	-23.70	311000	20240805	22.67	444000	-14.08	20241008	311000	22.67	20240805	500000	-23.70	20231106	311000	22.67	20240805	0.12	N	373220	500	1170 억	11583022	N	N	1060	N	N
59	20241022	141247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	382000	-7500	5	-1.93	64562630000	169605	125.16	386500	388000	376500	506000	273000	389500	380663.31	4.95	0	-880	396166	392832	390166	386832	384166	394500	388500	1170	116500	500	288230	500	1	234000000	893880	72.25	4.42	12	0.07	5287.00	86328.00	500000	20231106	-23.60	311000	20240805	22.83	444000	-13.96	20241008	311000	22.83	20240805	500000	-23.60	20231106	311000	22.83	20240805	0.12	N	373220	500	1170 억	11583022	N	N	1060	N	N
60	20241022	131247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	382500	-7000	5	-1.80	55876091000	146957	108.45	386500	388000	376500	506000	273000	389500	380219.04	4.95	0	-1437	396166	392832	390166	386832	384166	394500	388500	1170	116500	500	288230	500	1	234000000	895050	72.35	4.43	12	0.06	5287.00	86328.00	500000	20231106	-23.50	311000	20240805	22.99	444000	-13.85	20241008	311000	22.99	20240805	500000	-23.50	20231106	311000	22.99	20240805	0.12	N	373220	500	1170 억	11583022	N	N	1060	N	N
61	20241022	121242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	380500	-9000	5	-2.31	50723081000	133467	98.49	386500	388000	376500	506000	273000	389500	380040.27	4.95	0	-3074	396166	392832	390166	386832	384166	394500	388500	1170	116500	500	288230	500	1	234000000	890370	71.97	4.41	12	0.06	5287.00	86328.00	500000	20231106	-23.90	311000	20240805	22.35	444000	-14.30	20241008	311000	22.35	20240805	500000	-23.90	20231106	311000	22.35	20240805	0.12	N	373220	500	1170 억	11583022	N	N	1060	N	N
62	20241022	111238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	381500	-8000	5	-2.05	44941634000	118243	87.26	386500	388000	376500	506000	273000	389500	380076.53	4.95	0	-4391	396166	392832	390166	386832	384166	394500	388500	1170	116500	500	288230	500	1	234000000	892710	72.16	4.42	12	0.05	5287.00	86328.00	500000	20231106	-23.70	311000	20240805	22.67	444000	-14.08	20241008	311000	22.67	20240805	500000	-23.70	20231106	311000	22.67	20240805	0.12	N	373220	500	1170 억	11583022	N	N	1060	N	N
63	20241022	101241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	377500	-12000	5	-3.08	33542312000	88238	65.12	386500	388000	376500	506000	273000	389500	380131.78	4.95	0	-7380	396166	392832	390166	386832	384166	394500	388500	1170	116500	500	288230	500	1	234000000	883350	71.40	4.37	12	0.04	5287.00	86328.00	500000	20231106	-24.50	311000	20240805	21.38	444000	-14.98	20241008	311000	21.38	20240805	500000	-24.50	20231106	311000	21.38	20240805	0.12	N	373220	500	1170 억	11583022	N	N	1060	N	N
64	20241022	091240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	383000	-6500	5	-1.67	7723428500	20061	14.80	386500	388000	383000	506000	273000	389500	384991.34	4.95	0	-2073	396166	392832	390166	386832	384166	394500	388500	1170	116500	500	288230	500	1	234000000	896220	72.44	4.44	12	0.01	5287.00	86328.00	500000	20231106	-23.40	311000	20240805	23.15	444000	-13.74	20241008	311000	23.15	20240805	500000	-23.40	20231106	311000	23.15	20240805	0.12	N	373220	500	1170 억	11583022	N	N	1060	N	N
65	20241021	161226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	389500	1000	2	0.26	51898658000	132985	53.03	389000	393500	387500	505000	272000	388500	390263.72	4.96	0	-8809	404833	396666	390833	382666	376833	393750	379750	1170	116500	500	287490	500	1	234000000	911430	73.67	4.51	12	0.06	5287.00	86328.00	501000	20231012	-22.26	311000	20240805	25.24	444000	-12.27	20241008	311000	25.24	20240805	500000	-22.10	20231106	311000	25.24	20240805	0.14	N	373220	500	1170 억	11601744	N	N	1058	N	N
66	20241021	151236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	389500	1000	2	0.26	48324763000	123813	49.37	389000	393500	387500	505000	272000	388500	390306.73	4.96	0	-8381	404833	396666	390833	382666	376833	393750	379750	1170	116500	500	287490	500	1	234000000	911430	73.67	4.51	12	0.05	5287.00	86328.00	501000	20231012	-22.26	311000	20240805	25.24	444000	-12.27	20241008	311000	25.24	20240805	500000	-22.10	20231106	311000	25.24	20240805	0.14	N	373220	500	1170 억	11601744	N	N	3724	N	N
67	20241021	141238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	391500	3000	2	0.77	43246098500	110787	44.18	389000	393500	387500	505000	272000	388500	390356.18	4.96	0	-6058	404833	396666	390833	382666	376833	393750	379750	1170	116500	500	287490	500	1	234000000	916110	74.05	4.54	12	0.05	5287.00	86328.00	501000	20231012	-21.86	311000	20240805	25.88	444000	-11.82	20241008	311000	25.88	20240805	500000	-21.70	20231106	311000	25.88	20240805	0.14	N	373220	500	1170 억	11601744	N	N	3724	N	N
68	20241021	131234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	389500	1000	2	0.26	38943513000	99767	39.78	389000	393500	387500	505000	272000	388500	390347.54	4.96	0	-4923	404833	396666	390833	382666	376833	393750	379750	1170	116500	500	287490	500	1	234000000	911430	73.67	4.51	12	0.04	5287.00	86328.00	501000	20231012	-22.26	311000	20240805	25.24	444000	-12.27	20241008	311000	25.24	20240805	500000	-22.10	20231106	311000	25.24	20240805	0.14	N	373220	500	1170 억	11601744	N	N	3724	N	N
69	20241021	121233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	391000	2500	2	0.64	34950529000	89542	35.71	389000	393500	387500	505000	272000	388500	390328.74	4.96	0	-1427	404833	396666	390833	382666	376833	393750	379750	1170	116500	500	287490	500	1	234000000	914940	73.95	4.53	12	0.04	5287.00	86328.00	501000	20231012	-21.96	311000	20240805	25.72	444000	-11.94	20241008	311000	25.72	20240805	500000	-21.80	20231106	311000	25.72	20240805	0.14	N	373220	500	1170 억	11601744	N	N	3724	N	N
70	20241021	111226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	390500	2000	2	0.51	29144392500	74684	29.78	389000	393500	387500	505000	272000	388500	390239.75	4.96	0	-139	404833	396666	390833	382666	376833	393750	379750	1170	116500	500	287490	500	1	234000000	913770	73.86	4.52	12	0.03	5287.00	86328.00	501000	20231012	-22.06	311000	20240805	25.56	444000	-12.05	20241008	311000	25.56	20240805	500000	-21.90	20231106	311000	25.56	20240805	0.14	N	373220	500	1170 억	11601744	N	N	3724	N	N
71	20241021	101233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	390500	2000	2	0.51	24589753000	63008	25.12	389000	393500	387500	505000	272000	388500	390268.39	4.96	0	1807	404833	396666	390833	382666	376833	393750	379750	1170	116500	500	287490	500	1	234000000	913770	73.86	4.52	12	0.03	5287.00	86328.00	501000	20231012	-22.06	311000	20240805	25.56	444000	-12.05	20241008	311000	25.56	20240805	500000	-21.90	20231106	311000	25.56	20240805	0.14	N	373220	500	1170 억	11601744	N	N	3724	N	N
72	20241021	091230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	390000	1500	2	0.39	7572914000	19439	7.75	389000	391500	388500	505000	272000	388500	389581.97	4.96	0	2566	404833	396666	390833	382666	376833	393750	379750	1170	116500	500	287490	500	1	234000000	912600	73.77	4.52	12	0.01	5287.00	86328.00	501000	20231012	-22.16	311000	20240805	25.40	444000	-12.16	20241008	311000	25.40	20240805	500000	-22.00	20231106	311000	25.40	20240805	0.14	N	373220	500	1170 억	11601744	N	N	3724	N	N
73	20241018	161228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	388500	-8500	5	-2.14	96342788500	247542	98.84	396500	399000	385000	516000	278000	397000	389196.09	4.96	0	-1408	415666	406332	401666	392332	387666	404000	390000	1170	119000	500	293780	500	1	234000000	909090	73.48	4.50	12	0.11	5287.00	86328.00	501000	20231012	-22.46	311000	20240805	24.92	444000	-12.50	20241008	311000	24.92	20240805	500000	-22.30	20231106	311000	24.92	20240805	0.13	N	373220	500	1170 억	11596792	N	N	3724	N	N
74	20241018	151258	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	389000	-8000	5	-2.02	87885577500	225800	90.16	396500	399000	385000	516000	278000	397000	389214.82	4.96	0	-2450	415666	406332	401666	392332	387666	404000	390000	1170	119000	500	293780	500	1	234000000	910260	73.58	4.51	12	0.10	5287.00	86328.00	501000	20231012	-22.36	311000	20240805	25.08	444000	-12.39	20241008	311000	25.08	20240805	500000	-22.20	20231106	311000	25.08	20240805	0.13	N	373220	500	1170 억	11596792	N	N	3682	N	N
75	20241018	141300	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	386000	-11000	5	-2.77	69500137000	178297	71.19	396500	399000	385000	516000	278000	397000	389795.29	4.96	0	-8050	415666	406332	401666	392332	387666	404000	390000	1170	119000	500	293780	500	1	234000000	903240	73.01	4.47	12	0.08	5287.00	86328.00	501000	20231012	-22.95	311000	20240805	24.12	444000	-13.06	20241008	311000	24.12	20240805	500000	-22.80	20231106	311000	24.12	20240805	0.13	N	373220	500	1170 억	11596792	N	N	3682	N	N
76	20241018	131244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	387500	-9500	5	-2.39	55931517500	143222	57.19	396500	399000	387500	516000	278000	397000	390518.16	4.96	0	-3594	415666	406332	401666	392332	387666	404000	390000	1170	119000	500	293780	500	1	234000000	906750	73.29	4.49	12	0.06	5287.00	86328.00	501000	20231012	-22.65	311000	20240805	24.60	444000	-12.73	20241008	311000	24.60	20240805	500000	-22.50	20231106	311000	24.60	20240805	0.13	N	373220	500	1170 억	11596792	N	N	3682	N	N
77	20241018	121255	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	389000	-8000	5	-2.02	49900327500	127680	50.98	396500	399000	387500	516000	278000	397000	390817.94	4.96	0	-1964	415666	406332	401666	392332	387666	404000	390000	1170	119000	500	293780	500	1	234000000	910260	73.58	4.51	12	0.05	5287.00	86328.00	501000	20231012	-22.36	311000	20240805	25.08	444000	-12.39	20241008	311000	25.08	20240805	500000	-22.20	20231106	311000	25.08	20240805	0.13	N	373220	500	1170 억	11596792	N	N	3682	N	N
78	20241018	111252	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	388000	-9000	5	-2.27	45415923000	116156	46.38	396500	399000	387500	516000	278000	397000	390984.96	4.96	0	-2935	415666	406332	401666	392332	387666	404000	390000	1170	119000	500	293780	500	1	234000000	907920	73.39	4.49	12	0.05	5287.00	86328.00	501000	20231012	-22.55	311000	20240805	24.76	444000	-12.61	20241008	311000	24.76	20240805	500000	-22.40	20231106	311000	24.76	20240805	0.13	N	373220	500	1170 억	11596792	N	N	3682	N	N
79	20241018	101237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	390500	-6500	5	-1.64	36766997500	93929	37.51	396500	399000	387500	516000	278000	397000	391427.28	4.96	0	-2859	415666	406332	401666	392332	387666	404000	390000	1170	119000	500	293780	500	1	234000000	913770	73.86	4.52	12	0.04	5287.00	86328.00	501000	20231012	-22.06	311000	20240805	25.56	444000	-12.05	20241008	311000	25.56	20240805	500000	-21.90	20231106	311000	25.56	20240805	0.13	N	373220	500	1170 억	11596792	N	N	3682	N	N
80	20241018	091236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	395000	-2000	5	-0.50	11452143500	29067	11.61	396500	399000	391500	516000	278000	397000	393979.61	4.96	0	1245	415666	406332	401666	392332	387666	404000	390000	1170	119000	500	293780	500	1	234000000	924300	74.71	4.58	12	0.01	5287.00	86328.00	501000	20231012	-21.16	311000	20240805	27.01	444000	-11.04	20241008	311000	27.01	20240805	500000	-21.00	20231106	311000	27.01	20240805	0.13	N	373220	500	1170 억	11596792	N	N	3682	N	N
81	20241017	161232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	397000	-7500	5	-1.85	99593777000	246423	49.76	403000	411000	397000	525000	283500	404500	404201.95	4.94	0	34747	418500	411500	408000	401000	397500	409750	399250	1170	120500	500	299330	500	1	234000000	928980	75.09	4.60	12	0.11	5287.00	86328.00	501000	20231012	-20.76	311000	20240805	27.65	444000	-10.59	20241008	311000	27.65	20240805	500000	-20.60	20231106	311000	27.65	20240805	0.11	N	373220	500	1170 억	11562588	N	N	3400	N	N
82	20241017	151235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	400000	-4500	5	-1.11	86677419000	213932	43.20	403000	411000	398500	525000	283500	404500	405164.18	4.94	0	33950	418500	411500	408000	401000	397500	409750	399250	1170	120500	500	299330	500	1	234000000	936000	75.66	4.63	12	0.09	5287.00	86328.00	501000	20231012	-20.16	311000	20240805	28.62	444000	-9.91	20241008	311000	28.62	20240805	500000	-20.00	20231106	311000	28.62	20240805	0.11	N	373220	500	1170 억	11562588	N	N	5036	N	N
83	20241017	141241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	403500	-1000	5	-0.25	68663868000	168916	34.11	403000	411000	401500	525000	283500	404500	406500.06	4.94	0	27563	418500	411500	408000	401000	397500	409750	399250	1170	120500	500	299330	500	1	234000000	944190	76.32	4.67	12	0.07	5287.00	86328.00	501000	20231012	-19.46	311000	20240805	29.74	444000	-9.12	20241008	311000	29.74	20240805	500000	-19.30	20231106	311000	29.74	20240805	0.11	N	373220	500	1170 억	11562588	N	N	5036	N	N
84	20241017	131234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	405500	1000	2	0.25	58654487000	144121	29.10	403000	411000	402500	525000	283500	404500	406985.13	4.94	0	25358	418500	411500	408000	401000	397500	409750	399250	1170	120500	500	299330	500	1	234000000	948870	76.70	4.70	12	0.06	5287.00	86328.00	501000	20231012	-19.06	311000	20240805	30.39	444000	-8.67	20241008	311000	30.39	20240805	500000	-18.90	20231106	311000	30.39	20240805	0.11	N	373220	500	1170 억	11562588	N	N	5036	N	N
85	20241017	121241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	406000	1500	2	0.37	54734512000	134463	27.15	403000	411000	402500	525000	283500	404500	407064.75	4.94	0	22456	418500	411500	408000	401000	397500	409750	399250	1170	120500	500	299330	500	1	234000000	950040	76.79	4.70	12	0.06	5287.00	86328.00	501000	20231012	-18.96	311000	20240805	30.55	444000	-8.56	20241008	311000	30.55	20240805	500000	-18.80	20231106	311000	30.55	20240805	0.11	N	373220	500	1170 억	11562588	N	N	5036	N	N
86	20241017	111238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	406000	1500	2	0.37	48188612000	118317	23.89	403000	411000	402500	525000	283500	404500	407289.77	4.94	0	19608	418500	411500	408000	401000	397500	409750	399250	1170	120500	500	299330	500	1	234000000	950040	76.79	4.70	12	0.05	5287.00	86328.00	501000	20231012	-18.96	311000	20240805	30.55	444000	-8.56	20241008	311000	30.55	20240805	500000	-18.80	20231106	311000	30.55	20240805	0.11	N	373220	500	1170 억	11562588	N	N	5036	N	N
87	20241017	101235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	410000	5500	2	1.36	36926707500	90627	18.30	403000	411000	402500	525000	283500	404500	407466.24	4.94	0	14083	418500	411500	408000	401000	397500	409750	399250	1170	120500	500	299330	500	1	234000000	959400	77.55	4.75	12	0.04	5287.00	86328.00	501000	20231012	-18.16	311000	20240805	31.83	444000	-7.66	20241008	311000	31.83	20240805	500000	-18.00	20231106	311000	31.83	20240805	0.11	N	373220	500	1170 억	11562588	N	N	5036	N	N
88	20241017	091227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	404500	0	3	0.00	11650217000	28783	5.81	403000	408000	402500	525000	283500	404500	404762.61	4.94	0	3420	418500	411500	408000	401000	397500	409750	399250	1170	120500	500	299330	500	1	234000000	946530	76.51	4.69	12	0.01	5287.00	86328.00	501000	20231012	-19.26	311000	20240805	30.06	444000	-8.90	20241008	311000	30.06	20240805	500000	-19.10	20231106	311000	30.06	20240805	0.11	N	373220	500	1170 억	11562588	N	N	5036	N	N
89	20241016	161220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	404500	1000	2	0.25	200441616500	489655	77.58	415000	415000	404500	524000	282500	403500	409362.86	4.95	0	6755	420166	411832	400666	392332	381166	406250	386750	1170	120500	500	298590	500	1	234000000	946530	76.51	4.69	12	0.21	5287.00	86328.00	501000	20231012	-19.26	311000	20240805	30.06	444000	-8.90	20241008	311000	30.06	20240805	500000	-19.10	20231106	311000	30.06	20240805	0.11	N	373220	500	1170 억	11578489	N	N	5036	N	N
90	20241016	151228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	406500	3000	2	0.74	185821012000	453551	71.86	415000	415000	405000	524000	282500	403500	409703.54	4.95	0	210	420166	411832	400666	392332	381166	406250	386750	1170	120500	500	298590	500	1	234000000	951210	76.89	4.71	12	0.19	5287.00	86328.00	501000	20231012	-18.86	311000	20240805	30.71	444000	-8.45	20241008	311000	30.71	20240805	500000	-18.70	20231106	311000	30.71	20240805	0.11	N	373220	500	1170 억	11578489	N	N	3220	N	N
91	20241016	141231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	408000	4500	2	1.12	172579041000	421073	66.72	415000	415000	405000	524000	282500	403500	409856.47	4.95	0	-1433	420166	411832	400666	392332	381166	406250	386750	1170	120500	500	298590	500	1	234000000	954720	77.17	4.73	12	0.18	5287.00	86328.00	501000	20231012	-18.56	311000	20240805	31.19	444000	-8.11	20241008	311000	31.19	20240805	500000	-18.40	20231106	311000	31.19	20240805	0.11	N	373220	500	1170 억	11578489	N	N	3220	N	N
92	20241016	131224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	409000	5500	2	1.36	154022775500	375686	59.53	415000	415000	405000	524000	282500	403500	409978.64	4.95	0	-6097	420166	411832	400666	392332	381166	406250	386750	1170	120500	500	298590	500	1	234000000	957060	77.36	4.74	12	0.16	5287.00	86328.00	501000	20231012	-18.36	311000	20240805	31.51	444000	-7.88	20241008	311000	31.51	20240805	500000	-18.20	20231106	311000	31.51	20240805	0.11	N	373220	500	1170 억	11578489	N	N	3220	N	N
93	20241016	121224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	407500	4000	2	0.99	145937967500	355862	56.39	415000	415000	405000	524000	282500	403500	410098.40	4.95	0	-8808	420166	411832	400666	392332	381166	406250	386750	1170	120500	500	298590	500	1	234000000	953550	77.08	4.72	12	0.15	5287.00	86328.00	501000	20231012	-18.66	311000	20240805	31.03	444000	-8.22	20241008	311000	31.03	20240805	500000	-18.50	20231106	311000	31.03	20240805	0.11	N	373220	500	1170 억	11578489	N	N	3220	N	N
94	20241016	111222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	407000	3500	2	0.87	133472766500	325252	51.54	415000	415000	405000	524000	282500	403500	410368.74	4.95	0	-10397	420166	411832	400666	392332	381166	406250	386750	1170	120500	500	298590	500	1	234000000	952380	76.98	4.71	12	0.14	5287.00	86328.00	501000	20231012	-18.76	311000	20240805	30.87	444000	-8.33	20241008	311000	30.87	20240805	500000	-18.60	20231106	311000	30.87	20240805	0.11	N	373220	500	1170 억	11578489	N	N	3220	N	N
95	20241016	101221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	408000	4500	2	1.12	121241235000	295208	46.77	415000	415000	405000	524000	282500	403500	410699.39	4.95	0	-7567	420166	411832	400666	392332	381166	406250	386750	1170	120500	500	298590	500	1	234000000	954720	77.17	4.73	12	0.13	5287.00	86328.00	501000	20231012	-18.56	311000	20240805	31.19	444000	-8.11	20241008	311000	31.19	20240805	500000	-18.40	20231106	311000	31.19	20240805	0.11	N	373220	500	1170 억	11578489	N	N	3220	N	N
96	20241016	091225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	410500	7000	2	1.73	73592938000	178601	28.30	415000	415000	408500	524000	282500	403500	412055.62	4.95	0	-1490	420166	411832	400666	392332	381166	406250	386750	1170	120500	500	298590	500	1	234000000	960570	77.64	4.76	12	0.08	5287.00	86328.00	501000	20231012	-18.06	311000	20240805	31.99	444000	-7.55	20241008	311000	31.99	20240805	500000	-17.90	20231106	311000	31.99	20240805	0.11	N	373220	500	1170 억	11578489	N	N	3220	N	N
97	20241015	161216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	403500	-2500	5	-0.62	239722192500	605201	246.54	407500	409000	389500	527000	284500	406000	395972.93	4.94	0	6966	418333	412166	407333	401166	396333	409750	398750	1170	121000	500	300440	500	1	234000000	944190	76.32	4.67	12	0.26	5287.00	86328.00	501000	20231012	-19.46	311000	20240805	29.74	444000	-9.12	20241008	311000	29.74	20240805	500000	-19.30	20231106	311000	29.74	20240805	0.11	N	373220	500	1170 억	11558728	N	N	3192	N	N
98	20241015	151226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	400000	-6000	5	-1.48	208225950000	527120	214.73	407500	409000	389500	527000	284500	406000	395024.81	4.94	0	-3417	418333	412166	407333	401166	396333	409750	398750	1170	121000	500	300440	500	1	234000000	936000	75.66	4.63	12	0.23	5287.00	86328.00	501000	20231012	-20.16	311000	20240805	28.62	444000	-9.91	20241008	311000	28.62	20240805	500000	-20.00	20231106	311000	28.62	20240805	0.11	N	373220	500	1170 억	11558728	N	N	2416	N	N
99	20241015	141226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	389500	-16500	5	-4.06	157066379000	397887	162.09	407500	409000	389500	527000	284500	406000	394750.01	4.94	0	-24314	418333	412166	407333	401166	396333	409750	398750	1170	121000	500	300440	500	1	234000000	911430	73.67	4.51	12	0.17	5287.00	86328.00	501000	20231012	-22.26	311000	20240805	25.24	444000	-12.27	20241008	311000	25.24	20240805	500000	-22.10	20231106	311000	25.24	20240805	0.11	N	373220	500	1170 억	11558728	N	N	2416	N	N
100	20241015	131222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	392000	-14000	5	-3.45	133582094500	337771	137.60	407500	409000	390000	527000	284500	406000	395479.90	4.94	0	-25094	418333	412166	407333	401166	396333	409750	398750	1170	121000	500	300440	500	1	234000000	917280	74.14	4.54	12	0.14	5287.00	86328.00	501000	20231012	-21.76	311000	20240805	26.05	444000	-11.71	20241008	311000	26.05	20240805	500000	-21.60	20231106	311000	26.05	20240805	0.11	N	373220	500	1170 억	11558728	N	N	2416	N	N
101	20241015	121226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	390500	-15500	5	-3.82	117505013500	296623	120.83	407500	409000	390500	527000	284500	406000	396141.19	4.94	0	-21844	418333	412166	407333	401166	396333	409750	398750	1170	121000	500	300440	500	1	234000000	913770	73.86	4.52	12	0.13	5287.00	86328.00	501000	20231012	-22.06	311000	20240805	25.56	444000	-12.05	20241008	311000	25.56	20240805	500000	-21.90	20231106	311000	25.56	20240805	0.11	N	373220	500	1170 억	11558728	N	N	2416	N	N
102	20241015	111230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	393500	-12500	5	-3.08	97569080000	245714	100.10	407500	409000	391000	527000	284500	406000	397082.37	4.94	0	-20266	418333	412166	407333	401166	396333	409750	398750	1170	121000	500	300440	500	1	234000000	920790	74.43	4.56	12	0.11	5287.00	86328.00	501000	20231012	-21.46	311000	20240805	26.53	444000	-11.37	20241008	311000	26.53	20240805	500000	-21.30	20231106	311000	26.53	20240805	0.11	N	373220	500	1170 억	11558728	N	N	2416	N	N
103	20241015	101227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	392000	-14000	5	-3.45	78727460500	197699	80.54	407500	409000	391500	527000	284500	406000	398217.12	4.94	0	-20762	418333	412166	407333	401166	396333	409750	398750	1170	121000	500	300440	500	1	234000000	917280	74.14	4.54	12	0.08	5287.00	86328.00	501000	20231012	-21.76	311000	20240805	26.05	444000	-11.71	20241008	311000	26.05	20240805	500000	-21.60	20231106	311000	26.05	20240805	0.11	N	373220	500	1170 억	11558728	N	N	2416	N	N
104	20241015	091223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	404000	-2000	5	-0.49	11853607500	29149	11.87	407500	409000	403500	527000	284500	406000	406656.69	4.94	0	-1193	418333	412166	407333	401166	396333	409750	398750	1170	121000	500	300440	500	1	234000000	945360	76.41	4.68	12	0.01	5287.00	86328.00	501000	20231012	-19.36	311000	20240805	29.90	444000	-9.01	20241008	311000	29.90	20240805	500000	-19.20	20231106	311000	29.90	20240805	0.11	N	373220	500	1170 억	11558728	N	N	2416	N	N
105	20241014	161152	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	406000	-5000	5	-1.22	97691146500	239710	54.25	407500	413500	402500	534000	288000	411000	407539.52	4.94	0	15553	436000	423500	416000	403500	396000	419750	399750	1170	123000	500	304140	500	1	234000000	950040	76.79	4.70	12	0.10	5287.00	86328.00	501000	20231012	-18.96	311000	20240805	30.55	444000	-8.56	20241008	311000	30.55	20240805	500000	-18.80	20231106	311000	30.55	20240805	0.11	N	373220	500	1170 억	11554379	N	N	2416	N	N
106	20241014	151207	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	405000	-6000	5	-1.46	91290622500	223932	50.68	407500	413500	402500	534000	288000	411000	407667.47	4.94	0	15192	436000	423500	416000	403500	396000	419750	399750	1170	123000	500	304140	500	1	234000000	947700	76.60	4.69	12	0.10	5287.00	86328.00	501000	20231012	-19.16	311000	20240805	30.23	444000	-8.78	20241008	311000	30.23	20240805	500000	-19.00	20231106	311000	30.23	20240805	0.11	N	373220	500	1170 억	11554379	N	N	2664	N	N
107	20241014	141206	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	409000	-2000	5	-0.49	76917180000	188599	42.68	407500	413500	402500	534000	288000	411000	407830.32	4.94	0	11405	436000	423500	416000	403500	396000	419750	399750	1170	123000	500	304140	500	1	234000000	957060	77.36	4.74	12	0.08	5287.00	86328.00	501000	20231012	-18.36	311000	20240805	31.51	444000	-7.88	20241008	311000	31.51	20240805	500000	-18.20	20231106	311000	31.51	20240805	0.11	N	373220	500	1170 억	11554379	N	N	2664	N	N
108	20241014	131204	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	407000	-4000	5	-0.97	63949529500	157011	35.53	407500	412500	402500	534000	288000	411000	407287.42	4.94	0	2191	436000	423500	416000	403500	396000	419750	399750	1170	123000	500	304140	500	1	234000000	952380	76.98	4.71	12	0.07	5287.00	86328.00	501000	20231012	-18.76	311000	20240805	30.87	444000	-8.33	20241008	311000	30.87	20240805	500000	-18.60	20231106	311000	30.87	20240805	0.11	N	373220	500	1170 억	11554379	N	N	2664	N	N
109	20241014	121155	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	408000	-3000	5	-0.73	58319465000	143205	32.41	407500	412500	402500	534000	288000	411000	407238.07	4.94	0	821	436000	423500	416000	403500	396000	419750	399750	1170	123000	500	304140	500	1	234000000	954720	77.17	4.73	12	0.06	5287.00	86328.00	501000	20231012	-18.56	311000	20240805	31.19	444000	-8.11	20241008	311000	31.19	20240805	500000	-18.40	20231106	311000	31.19	20240805	0.11	N	373220	500	1170 억	11554379	N	N	2664	N	N
110	20241014	111155	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	404000	-7000	5	-1.70	52025332000	127689	28.90	407500	412500	402500	534000	288000	411000	407430.89	4.94	0	74	436000	423500	416000	403500	396000	419750	399750	1170	123000	500	304140	500	1	234000000	945360	76.41	4.68	12	0.05	5287.00	86328.00	501000	20231012	-19.36	311000	20240805	29.90	444000	-9.01	20241008	311000	29.90	20240805	500000	-19.20	20231106	311000	29.90	20240805	0.11	N	373220	500	1170 억	11554379	N	N	2664	N	N
111	20241014	101158	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	408500	-2500	5	-0.61	39746813500	97424	22.05	407500	412500	402500	534000	288000	411000	407969.89	4.94	0	135	436000	423500	416000	403500	396000	419750	399750	1170	123000	500	304140	500	1	234000000	955890	77.26	4.73	12	0.04	5287.00	86328.00	501000	20231012	-18.46	311000	20240805	31.35	444000	-8.00	20241008	311000	31.35	20240805	500000	-18.30	20231106	311000	31.35	20240805	0.11	N	373220	500	1170 억	11554379	N	N	2664	N	N
112	20241014	091200	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	406000	-5000	5	-1.22	17843380500	43939	9.94	407500	410000	402500	534000	288000	411000	406066.41	4.94	0	1214	436000	423500	416000	403500	396000	419750	399750	1170	123000	500	304140	500	1	234000000	950040	76.79	4.70	12	0.02	5287.00	86328.00	501000	20231012	-18.96	311000	20240805	30.55	444000	-8.56	20241008	311000	30.55	20240805	500000	-18.80	20231106	311000	30.55	20240805	0.11	N	373220	500	1170 억	11554379	N	N	2664	N	N
113	20241011	161137	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	411000	-16000	5	-3.75	181981152500	435623	68.53	426500	428500	408500	555000	299000	427000	417753.66	4.98	0	-82439	439000	433000	427000	421000	415000	430000	418000	1170	128000	500	315980	500	1	234000000	961740	77.74	4.76	12	0.19	5287.00	86328.00	501000	20231012	-17.96	311000	20240805	32.15	444000	-7.43	20241008	311000	32.15	20240805	501000	-17.96	20231012	311000	32.15	20240805	0.11	N	373220	500	1170 억	11641924	N	N	2664	N	N
114	20241011	151153	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	410500	-16500	5	-3.86	171253250500	409522	64.42	426500	428500	408500	555000	299000	427000	418174.53	4.98	0	-84266	439000	433000	427000	421000	415000	430000	418000	1170	128000	500	315980	500	1	234000000	960570	77.64	4.76	12	0.18	5287.00	86328.00	501000	20231012	-18.06	311000	20240805	31.99	444000	-7.55	20241008	311000	31.99	20240805	501000	-18.06	20231012	311000	31.99	20240805	0.11	N	373220	500	1170 억	11641924	N	N	1609	N	N
115	20241011	141157	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	414500	-12500	5	-2.93	127097549000	302039	47.52	426500	428500	414000	555000	299000	427000	420794.79	4.98	0	-73913	439000	433000	427000	421000	415000	430000	418000	1170	128000	500	315980	500	1	234000000	969930	78.40	4.80	12	0.13	5287.00	86328.00	501000	20231012	-17.27	311000	20240805	33.28	444000	-6.64	20241008	311000	33.28	20240805	501000	-17.27	20231012	311000	33.28	20240805	0.11	N	373220	500	1170 억	11641924	N	N	1609	N	N
116	20241011	131157	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	418500	-8500	5	-1.99	99985730500	236964	37.28	426500	428500	417500	555000	299000	427000	421940.99	4.98	0	-58775	439000	433000	427000	421000	415000	430000	418000	1170	128000	500	315980	500	1	234000000	979290	79.16	4.85	12	0.10	5287.00	86328.00	501000	20231012	-16.47	311000	20240805	34.57	444000	-5.74	20241008	311000	34.57	20240805	501000	-16.47	20231012	311000	34.57	20240805	0.11	N	373220	500	1170 억	11641924	N	N	1609	N	N
117	20241011	121149	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	425500	-1500	5	-0.35	81894945500	194071	30.53	426500	428500	417500	555000	299000	427000	421979.83	4.98	0	-55539	439000	433000	427000	421000	415000	430000	418000	1170	128000	500	315980	500	1	234000000	995670	80.48	4.93	12	0.08	5287.00	86328.00	501000	20231012	-15.07	311000	20240805	36.82	444000	-4.17	20241008	311000	36.82	20240805	501000	-15.07	20231012	311000	36.82	20240805	0.11	N	373220	500	1170 억	11641924	N	N	1609	N	N
118	20241011	111151	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	419500	-7500	5	-1.76	69185332500	163876	25.78	426500	428500	417500	555000	299000	427000	422175.72	4.98	0	-53259	439000	433000	427000	421000	415000	430000	418000	1170	128000	500	315980	500	1	234000000	981630	79.35	4.86	12	0.07	5287.00	86328.00	501000	20231012	-16.27	311000	20240805	34.89	444000	-5.52	20241008	311000	34.89	20240805	501000	-16.27	20231012	311000	34.89	20240805	0.11	N	373220	500	1170 억	11641924	N	N	1609	N	N
119	20241011	101200	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	420000	-7000	5	-1.64	52409036000	123874	19.49	426500	428500	418500	555000	299000	427000	423077.76	4.98	0	-42308	439000	433000	427000	421000	415000	430000	418000	1170	128000	500	315980	500	1	234000000	982800	79.44	4.87	12	0.05	5287.00	86328.00	501000	20231012	-16.17	311000	20240805	35.05	444000	-5.41	20241008	311000	35.05	20240805	501000	-16.17	20231012	311000	35.05	20240805	0.11	N	373220	500	1170 억	11641924	N	N	1609	N	N
120	20241011	091155	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	426000	-1000	5	-0.23	13135394000	30850	4.85	426500	428500	423000	555000	299000	427000	425775.52	4.98	0	-10766	439000	433000	427000	421000	415000	430000	418000	1170	128000	500	315980	500	1	234000000	996840	80.57	4.93	12	0.01	5287.00	86328.00	501000	20231012	-14.97	311000	20240805	36.98	444000	-4.05	20241008	311000	36.98	20240805	501000	-14.97	20231012	311000	36.98	20240805	0.11	N	373220	500	1170 억	11641924	N	N	1609	N	N
121	20241010	161222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	427000	-9500	5	-2.18	267948401500	629743	78.35	432000	433000	421000	567000	306000	436500	425459.57	5.01	0	-95767	462833	449666	430833	417666	398833	456250	424250	1170	130500	500	323010	500	1	234000000	999180	80.76	4.95	12	0.27	5287.00	86328.00	501000	20231012	-14.77	311000	20240805	37.30	444000	-3.83	20241008	311000	37.30	20240805	501000	-14.77	20231012	311000	37.30	20240805	0.11	N	373220	500	1170 억	11729191	N	N	928	N	N
122	20241010	151240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	423500	-13000	5	-2.98	202774546500	477036	59.35	432000	433000	421000	567000	306000	436500	425040.01	5.01	0	-39438	462833	449666	430833	417666	398833	456250	424250	1170	130500	500	323010	500	1	234000000	990990	80.10	4.91	12	0.20	5287.00	86328.00	501000	20231012	-15.47	311000	20240805	36.17	444000	-4.62	20241008	311000	36.17	20240805	501000	-15.47	20231012	311000	36.17	20240805	0.11	N	373220	500	1170 억	11729191	N	N	559	N	N
123	20241010	141234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	424000	-12500	5	-2.86	182209706000	428548	53.32	432000	433000	421000	567000	306000	436500	425144.17	5.01	0	-37590	462833	449666	430833	417666	398833	456250	424250	1170	130500	500	323010	500	1	234000000	992160	80.20	4.91	12	0.18	5287.00	86328.00	501000	20231012	-15.37	311000	20240805	36.33	444000	-4.50	20241008	311000	36.33	20240805	501000	-15.37	20231012	311000	36.33	20240805	0.11	N	373220	500	1170 억	11729191	N	N	559	N	N
124	20241010	131230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	423000	-13500	5	-3.09	161753542500	380198	47.31	432000	433000	421000	567000	306000	436500	425406.94	5.01	0	-32828	462833	449666	430833	417666	398833	456250	424250	1170	130500	500	323010	500	1	234000000	989820	80.01	4.90	12	0.16	5287.00	86328.00	501000	20231012	-15.57	311000	20240805	36.01	444000	-4.73	20241008	311000	36.01	20240805	501000	-15.57	20231012	311000	36.01	20240805	0.11	N	373220	500	1170 억	11729191	N	N	559	N	N
125	20241010	121230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	422500	-14000	5	-3.21	149135846000	350401	43.60	432000	433000	421000	567000	306000	436500	425573.53	5.01	0	-32759	462833	449666	430833	417666	398833	456250	424250	1170	130500	500	323010	500	1	234000000	988650	79.91	4.89	12	0.15	5287.00	86328.00	501000	20231012	-15.67	311000	20240805	35.85	444000	-4.84	20241008	311000	35.85	20240805	501000	-15.67	20231012	311000	35.85	20240805	0.11	N	373220	500	1170 억	11729191	N	N	559	N	N
126	20241010	111229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	424000	-12500	5	-2.86	125288298000	293968	36.58	432000	433000	421500	567000	306000	436500	426150.48	5.01	0	-21873	462833	449666	430833	417666	398833	456250	424250	1170	130500	500	323010	500	1	234000000	992160	80.20	4.91	12	0.13	5287.00	86328.00	501000	20231012	-15.37	311000	20240805	36.33	444000	-4.50	20241008	311000	36.33	20240805	501000	-15.37	20231012	311000	36.33	20240805	0.11	N	373220	500	1170 억	11729191	N	N	559	N	N
127	20241010	101227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	425000	-11500	5	-2.63	102345215500	239902	29.85	432000	433000	421500	567000	306000	436500	426557.77	5.01	0	-27651	462833	449666	430833	417666	398833	456250	424250	1170	130500	500	323010	500	1	234000000	994500	80.39	4.92	12	0.10	5287.00	86328.00	501000	20231012	-15.17	311000	20240805	36.66	444000	-4.28	20241008	311000	36.66	20240805	501000	-15.17	20231012	311000	36.66	20240805	0.11	N	373220	500	1170 억	11729191	N	N	559	N	N
128	20241010	091232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	427000	-9500	5	-2.18	49526368500	115544	14.38	432000	433000	424500	567000	306000	436500	428545.36	5.01	0	-23277	462833	449666	430833	417666	398833	456250	424250	1170	130500	500	323010	500	1	234000000	999180	80.76	4.95	12	0.05	5287.00	86328.00	501000	20231012	-14.77	311000	20240805	37.30	444000	-3.83	20241008	311000	37.30	20240805	501000	-14.77	20231012	311000	37.30	20240805	0.11	N	373220	500	1170 억	11729191	N	N	559	N	N
129	20241008	161217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	436500	16500	2	3.93	346315031500	799265	184.29	416500	444000	412000	546000	294000	420000	433289.74	4.99	0	106445	435333	427666	418333	410666	401333	431500	414500	1170	126000	500	310800	500	1	234000000	1021410	82.56	5.06	12	0.34	5287.00	86328.00	501000	20231012	-12.87	311000	20240805	40.35	444000	-1.69	20241008	311000	40.35	20240805	501000	-12.87	20231012	311000	40.35	20240805	0.11	N	373220	500	1170 억	11687875	N	N	559	N	N
130	20241008	151230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	435000	15000	2	3.57	327661376000	756513	174.43	416500	444000	412000	546000	294000	420000	433123.25	4.99	0	98066	435333	427666	418333	410666	401333	431500	414500	1170	126000	500	310800	500	1	234000000	1017900	82.28	5.04	12	0.32	5287.00	86328.00	501000	20231012	-13.17	311000	20240805	39.87	444000	-2.03	20241008	311000	39.87	20240805	501000	-13.17	20231012	311000	39.87	20240805	0.11	N	373220	500	1170 억	11687875	N	N	1932	N	N
131	20241008	141224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	436000	16000	2	3.81	287230640500	663845	153.07	416500	444000	412000	546000	294000	420000	432680.17	4.99	0	80928	435333	427666	418333	410666	401333	431500	414500	1170	126000	500	310800	500	1	234000000	1020240	82.47	5.05	12	0.28	5287.00	86328.00	501000	20231012	-12.97	311000	20240805	40.19	444000	-1.80	20241008	311000	40.19	20240805	501000	-12.97	20231012	311000	40.19	20240805	0.11	N	373220	500	1170 억	11687875	N	N	1932	N	N
132	20241008	131222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	435500	15500	2	3.69	251116905500	581132	133.99	416500	444000	412000	546000	294000	420000	432119.98	4.99	0	68605	435333	427666	418333	410666	401333	431500	414500	1170	126000	500	310800	500	1	234000000	1019070	82.37	5.04	12	0.25	5287.00	86328.00	501000	20231012	-13.07	311000	20240805	40.03	444000	-1.91	20241008	311000	40.03	20240805	501000	-13.07	20231012	311000	40.03	20240805	0.11	N	373220	500	1170 억	11687875	N	N	1932	N	N
133	20241008	121224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	438500	18500	2	4.40	204643910000	474404	109.39	416500	444000	412000	546000	294000	420000	431374.19	4.99	0	60429	435333	427666	418333	410666	401333	431500	414500	1170	126000	500	310800	500	1	234000000	1026090	82.94	5.08	12	0.20	5287.00	86328.00	501000	20231012	-12.48	311000	20240805	41.00	444000	-1.24	20241008	311000	41.00	20240805	501000	-12.48	20231012	311000	41.00	20240805	0.11	N	373220	500	1170 억	11687875	N	N	1932	N	N
134	20241008	111222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	420500	500	2	0.12	52735645500	125851	29.02	416500	423000	412000	546000	294000	420000	419031.22	4.99	0	13002	435333	427666	418333	410666	401333	431500	414500	1170	126000	500	310800	500	1	234000000	983970	79.53	4.87	12	0.05	5287.00	86328.00	501000	20231012	-16.07	311000	20240805	35.21	430000	-2.21	20240930	311000	35.21	20240805	501000	-16.07	20231012	311000	35.21	20240805	0.11	N	373220	500	1170 억	11687875	N	N	1932	N	N
135	20241008	101223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	420500	500	2	0.12	40112158000	95783	22.09	416500	423000	412000	546000	294000	420000	418779.66	4.99	0	10719	435333	427666	418333	410666	401333	431500	414500	1170	126000	500	310800	500	1	234000000	983970	79.53	4.87	12	0.04	5287.00	86328.00	501000	20231012	-16.07	311000	20240805	35.21	430000	-2.21	20240930	311000	35.21	20240805	501000	-16.07	20231012	311000	35.21	20240805	0.11	N	373220	500	1170 억	11687875	N	N	1932	N	N
136	20241008	091226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	420000	0	3	0.00	14921544000	35844	8.26	416500	420000	412000	546000	294000	420000	416275.47	4.99	0	5487	435333	427666	418333	410666	401333	431500	414500	1170	126000	500	310800	500	1	234000000	982800	79.44	4.87	12	0.02	5287.00	86328.00	501000	20231012	-16.17	311000	20240805	35.05	430000	-2.33	20240930	311000	35.05	20240805	501000	-16.17	20231012	311000	35.05	20240805	0.11	N	373220	500	1170 억	11687875	N	N	1932	N	N
137	20241007	161240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	420000	16500	2	4.09	181760859500	432585	169.54	413500	426000	409000	524000	282500	403500	420174.01	4.96	-5488	77699	411833	407666	401833	397666	391833	408500	398500	1170	120500	500	298590	500	1	234000000	982800	79.44	4.87	12	0.18	5287.00	86328.00	501000	20231012	-16.17	311000	20240805	35.05	430000	-2.33	20240930	311000	35.05	20240805	501000	-16.17	20231012	311000	35.05	20240805	0.10	N	373220	500	1170 억	11605778	N	N	1930	N	N
138	20241007	151152	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	420000	16500	2	4.09	176332244000	419662	164.47	413500	426000	409000	524000	282500	403500	420176.90	4.96	-5488	74233	411833	407666	401833	397666	391833	408500	398500	1170	120500	500	298590	500	1	234000000	982800	79.44	4.87	12	0.18	5287.00	86328.00	501000	20231012	-16.17	311000	20240805	35.05	430000	-2.33	20240930	311000	35.05	20240805	501000	-16.17	20231012	311000	35.05	20240805	0.10	N	373220	500	1170 억	11605778	N	N	1239	N	N
139	20241007	141213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	419000	15500	2	3.84	163541835000	389169	152.52	413500	426000	409000	524000	282500	403500	420233.54	4.96	-5488	72455	411833	407666	401833	397666	391833	408500	398500	1170	120500	500	298590	500	1	234000000	980460	79.25	4.85	12	0.17	5287.00	86328.00	501000	20231012	-16.37	311000	20240805	34.73	430000	-2.56	20240930	311000	34.73	20240805	501000	-16.37	20231012	311000	34.73	20240805	0.10	N	373220	500	1170 억	11605778	N	N	1239	N	N
140	20241007	131142	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	424000	20500	2	5.08	147854393000	351851	137.90	413500	426000	409000	524000	282500	403500	420218.86	4.96	-5488	70135	411833	407666	401833	397666	391833	408500	398500	1170	120500	500	298590	500	1	234000000	992160	80.20	4.91	12	0.15	5287.00	86328.00	501000	20231012	-15.37	311000	20240805	36.33	430000	-1.40	20240930	311000	36.33	20240805	501000	-15.37	20231012	311000	36.33	20240805	0.10	N	373220	500	1170 억	11605778	N	N	1239	N	N
141	20241007	121208	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	424000	20500	2	5.08	139765303500	332774	130.42	413500	426000	409000	524000	282500	403500	420000.77	4.96	-5488	65147	411833	407666	401833	397666	391833	408500	398500	1170	120500	500	298590	500	1	234000000	992160	80.20	4.91	12	0.14	5287.00	86328.00	501000	20231012	-15.37	311000	20240805	36.33	430000	-1.40	20240930	311000	36.33	20240805	501000	-15.37	20231012	311000	36.33	20240805	0.10	N	373220	500	1170 억	11605778	N	N	1239	N	N
142	20241007	111127	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	422000	18500	2	4.58	122365566000	291714	114.33	413500	426000	409000	524000	282500	403500	419471.12	4.96	-5488	58078	411833	407666	401833	397666	391833	408500	398500	1170	120500	500	298590	500	1	234000000	987480	79.82	4.89	12	0.12	5287.00	86328.00	501000	20231012	-15.77	311000	20240805	35.69	430000	-1.86	20240930	311000	35.69	20240805	501000	-15.77	20231012	311000	35.69	20240805	0.10	N	373220	500	1170 억	11605778	N	N	1239	N	N
143	20241007	101120	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	423000	19500	2	4.83	101568463000	242533	95.05	413500	426000	409000	524000	282500	403500	418782.16	4.96	-5488	50147	411833	407666	401833	397666	391833	408500	398500	1170	120500	500	298590	500	1	234000000	989820	80.01	4.90	12	0.10	5287.00	86328.00	501000	20231012	-15.57	311000	20240805	36.01	430000	-1.63	20240930	311000	36.01	20240805	501000	-15.57	20231012	311000	36.01	20240805	0.10	N	373220	500	1170 억	11605778	N	N	1239	N	N
144	20241007	091204	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	411000	7500	2	1.86	19060633500	46238	18.12	413500	415000	409000	524000	282500	403500	412229.14	4.96	-5488	-3609	411833	407666	401833	397666	391833	408500	398500	1170	120500	500	298590	500	1	234000000	961740	77.74	4.76	12	0.02	5287.00	86328.00	501000	20231012	-17.96	311000	20240805	32.15	430000	-4.42	20240930	311000	32.15	20240805	501000	-17.96	20231012	311000	32.15	20240805	0.10	N	373220	500	1170 억	11605778	N	N	1239	N	N
145	20241004	161045	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	403500	-5000	5	-1.22	102014468000	254218	103.58	403500	406000	396000	531000	286000	408500	401280.91	4.97	0	-31851	425833	417166	412833	404166	399833	415000	402000	1170	122500	500	302290	500	1	234000000	944190	76.32	4.67	12	0.11	5287.00	86328.00	501000	20231012	-19.46	311000	20240805	29.74	430000	-6.16	20240930	311000	29.74	20240805	501000	-19.46	20231012	311000	29.74	20240805	0.11	N	373220	500	1170 억	11625756	N	N	1238	N	N
146	20241004	151103	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	405500	-3000	5	-0.73	94356235500	235260	95.86	403500	406000	396000	531000	286000	408500	401068.78	4.97	0	-28483	425833	417166	412833	404166	399833	415000	402000	1170	122500	500	302290	500	1	234000000	948870	76.70	4.70	12	0.10	5287.00	86328.00	501000	20231012	-19.06	311000	20240805	30.39	430000	-5.70	20240930	311000	30.39	20240805	501000	-19.06	20231012	311000	30.39	20240805	0.11	N	373220	500	1170 억	11625756	N	N	1669	N	N
147	20241004	141047	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	402000	-6500	5	-1.59	79284023000	197907	80.64	403500	406000	396000	531000	286000	408500	400608.26	4.97	0	-27078	425833	417166	412833	404166	399833	415000	402000	1170	122500	500	302290	500	1	234000000	940680	76.04	4.66	12	0.08	5287.00	86328.00	501000	20231012	-19.76	311000	20240805	29.26	430000	-6.51	20240930	311000	29.26	20240805	501000	-19.76	20231012	311000	29.26	20240805	0.11	N	373220	500	1170 억	11625756	N	N	1669	N	N
148	20241004	131101	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	402500	-6000	5	-1.47	68027327000	169969	69.26	403500	406000	396000	531000	286000	408500	400228.52	4.97	0	-28144	425833	417166	412833	404166	399833	415000	402000	1170	122500	500	302290	500	1	234000000	941850	76.13	4.66	12	0.07	5287.00	86328.00	501000	20231012	-19.66	311000	20240805	29.42	430000	-6.40	20240930	311000	29.42	20240805	501000	-19.66	20231012	311000	29.42	20240805	0.11	N	373220	500	1170 억	11625756	N	N	1669	N	N
149	20241004	121058	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	399000	-9500	5	-2.33	59733510500	149258	60.82	403500	406000	396000	531000	286000	408500	400197.12	4.97	0	-23063	425833	417166	412833	404166	399833	415000	402000	1170	122500	500	302290	500	1	234000000	933660	75.47	4.62	12	0.06	5287.00	86328.00	501000	20231012	-20.36	311000	20240805	28.30	430000	-7.21	20240930	311000	28.30	20240805	501000	-20.36	20231012	311000	28.30	20240805	0.11	N	373220	500	1170 억	11625756	N	N	1669	N	N
150	20241004	111048	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	400500	-8000	5	-1.96	52039009500	130009	52.97	403500	406000	396000	531000	286000	408500	400265.58	4.97	0	-18499	425833	417166	412833	404166	399833	415000	402000	1170	122500	500	302290	500	1	234000000	937170	75.75	4.64	12	0.06	5287.00	86328.00	501000	20231012	-20.06	311000	20240805	28.78	430000	-6.86	20240930	311000	28.78	20240805	501000	-20.06	20231012	311000	28.78	20240805	0.11	N	373220	500	1170 억	11625756	N	N	1669	N	N
151	20241004	101053	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	403000	-5500	5	-1.35	44564478500	111408	45.39	403500	406000	396000	531000	286000	408500	400003.32	4.97	0	-17713	425833	417166	412833	404166	399833	415000	402000	1170	122500	500	302290	500	1	234000000	943020	76.22	4.67	12	0.05	5287.00	86328.00	501000	20231012	-19.56	311000	20240805	29.58	430000	-6.28	20240930	311000	29.58	20240805	501000	-19.56	20231012	311000	29.58	20240805	0.11	N	373220	500	1170 억	11625756	N	N	1669	N	N
152	20241004	091057	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	399000	-9500	5	-2.33	18407504000	45849	18.68	403500	406000	397500	531000	286000	408500	401464.62	4.97	0	-11632	425833	417166	412833	404166	399833	415000	402000	1170	122500	500	302290	500	1	234000000	933660	75.47	4.62	12	0.02	5287.00	86328.00	501000	20231012	-20.36	311000	20240805	28.30	430000	-7.21	20240930	311000	28.30	20240805	501000	-20.36	20231012	311000	28.30	20240805	0.11	N	373220	500	1170 억	11625756	N	N	1669	N	N
153	20241002	161045	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	408500	-6000	5	-1.45	100901662500	243557	54.64	409500	421500	408500	538000	290500	414500	414329.58	4.97	0	-34940	435166	424832	419666	409332	404166	422250	406750	1170	123500	500	306730	500	1	234000000	955890	77.26	4.73	12	0.10	5287.00	86328.00	502000	20230920	-18.63	311000	20240805	31.35	430000	-5.00	20240930	311000	31.35	20240805	501000	-18.46	20231012	311000	31.35	20240805	0.11	N	373220	500	1170 억	11630548	N	N	1664	N	N
154	20241002	151059	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	410500	-4000	5	-0.97	89800279000	216413	48.55	409500	421500	409500	538000	290500	414500	414949.53	4.97	0	-30463	435166	424832	419666	409332	404166	422250	406750	1170	123500	500	306730	500	1	234000000	960570	77.64	4.76	12	0.09	5287.00	86328.00	502000	20230920	-18.23	311000	20240805	31.99	430000	-4.53	20240930	311000	31.99	20240805	501000	-18.06	20231012	311000	31.99	20240805	0.11	N	373220	500	1170 억	11630548	N	N	1768	N	N
155	20241002	141059	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	413000	-1500	5	-0.36	72889462000	175299	39.32	409500	421500	409500	538000	290500	414500	415803.98	4.97	0	-16362	435166	424832	419666	409332	404166	422250	406750	1170	123500	500	306730	500	1	234000000	966420	78.12	4.78	12	0.07	5287.00	86328.00	502000	20230920	-17.73	311000	20240805	32.80	430000	-3.95	20240930	311000	32.80	20240805	501000	-17.56	20231012	311000	32.80	20240805	0.11	N	373220	500	1170 억	11630548	N	N	1768	N	N
156	20241002	131049	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	418000	3500	2	0.84	64129955000	154190	34.59	409500	421500	409500	538000	290500	414500	415919.09	4.97	0	-9292	435166	424832	419666	409332	404166	422250	406750	1170	123500	500	306730	500	1	234000000	978120	79.06	4.84	12	0.07	5287.00	86328.00	502000	20230920	-16.73	311000	20240805	34.41	430000	-2.79	20240930	311000	34.41	20240805	501000	-16.57	20231012	311000	34.41	20240805	0.11	N	373220	500	1170 억	11630548	N	N	1768	N	N
157	20241002	121049	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	417500	3000	2	0.72	59048651000	142016	31.86	409500	421500	409500	538000	290500	414500	415792.63	4.97	0	-8960	435166	424832	419666	409332	404166	422250	406750	1170	123500	500	306730	500	1	234000000	976950	78.97	4.84	12	0.06	5287.00	86328.00	502000	20230920	-16.83	311000	20240805	34.24	430000	-2.91	20240930	311000	34.24	20240805	501000	-16.67	20231012	311000	34.24	20240805	0.11	N	373220	500	1170 억	11630548	N	N	1768	N	N
158	20241002	111036	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	417500	3000	2	0.72	52347231500	125979	28.26	409500	421500	409500	538000	290500	414500	415526.97	4.97	0	-7600	435166	424832	419666	409332	404166	422250	406750	1170	123500	500	306730	500	1	234000000	976950	78.97	4.84	12	0.05	5287.00	86328.00	502000	20230920	-16.83	311000	20240805	34.24	430000	-2.91	20240930	311000	34.24	20240805	501000	-16.67	20231012	311000	34.24	20240805	0.11	N	373220	500	1170 억	11630548	N	N	1768	N	N
159	20241002	101031	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	416000	1500	2	0.36	43444623500	104583	23.46	409500	421500	409500	538000	290500	414500	415411.82	4.97	0	-4589	435166	424832	419666	409332	404166	422250	406750	1170	123500	500	306730	500	1	234000000	973440	78.68	4.82	12	0.04	5287.00	86328.00	502000	20230920	-17.13	311000	20240805	33.76	430000	-3.26	20240930	311000	33.76	20240805	501000	-16.97	20231012	311000	33.76	20240805	0.11	N	373220	500	1170 억	11630548	N	N	1768	N	N
160	20241002	091033	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	415500	1000	2	0.24	22188639500	53350	11.97	409500	421500	409500	538000	290500	414500	415918.43	4.97	0	2505	435166	424832	419666	409332	404166	422250	406750	1170	123500	500	306730	500	1	234000000	972270	78.59	4.81	12	0.02	5287.00	86328.00	502000	20230920	-17.23	311000	20240805	33.60	430000	-3.37	20240930	311000	33.60	20240805	501000	-17.07	20231012	311000	33.60	20240805	0.11	N	373220	500	1170 억	11630548	N	N	1768	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History