KissMeData/000500/price/prices-20241001.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	-450	5	-1.18	1428170600	37971	92.64	38100	38250	37250	49500	26700	38100	37612.13	5.36	-5459	38800	38450	38000	37650	37200	38625	37825	368	11400	5000	23620	50	1	7357946	2770	14.15	0.83	12	0.52	2661.00	45192.00	74500	20240513	-49.46	15184	20231031	147.96	74500	-49.46	20240513	19000	98.16	20240116	74500	-49.46	20240513	15470	143.37	20231114	2.62	N	000500	5000	367 억	394102	N	N	185	N	N
3	20241031	150109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	-350	5	-0.92	1325323900	35241	85.98	38100	38250	37250	49500	26700	38100	37607.44	5.36	-5838	38800	38450	38000	37650	37200	38625	37825	368	11400	5000	23620	50	1	7357946	2778	14.19	0.84	12	0.48	2661.00	45192.00	74500	20240513	-49.33	15184	20231031	148.62	74500	-49.33	20240513	19000	98.68	20240116	74500	-49.33	20240513	15470	144.02	20231114	2.62	N	000500	5000	367 억	394102	N	N	338	N	N
4	20241031	140110	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	-100	5	-0.26	1243450450	33074	80.70	38100	38250	37250	49500	26700	38100	37596.01	5.36	-5892	38800	38450	38000	37650	37200	38625	37825	368	11400	5000	23620	50	1	7357946	2796	14.28	0.84	12	0.45	2661.00	45192.00	74500	20240513	-48.99	15184	20231031	150.26	74500	-48.99	20240513	19000	100.00	20240116	74500	-48.99	20240513	15470	145.64	20231114	2.62	N	000500	5000	367 억	394102	N	N	338	N	N
5	20241031	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	-250	5	-0.66	1144393750	30452	74.30	38100	38250	37250	49500	26700	38100	37580.25	5.36	-7150	38800	38450	38000	37650	37200	38625	37825	368	11400	5000	23620	50	1	7357946	2785	14.22	0.84	12	0.41	2661.00	45192.00	74500	20240513	-49.19	15184	20231031	149.28	74500	-49.19	20240513	19000	99.21	20240116	74500	-49.19	20240513	15470	144.67	20231114	2.62	N	000500	5000	367 억	394102	N	N	338	N	N
6	20241031	120109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37450	-650	5	-1.71	1017718750	27089	66.09	38100	38250	37250	49500	26700	38100	37569.45	5.36	-8643	38800	38450	38000	37650	37200	38625	37825	368	11400	5000	23620	50	1	7357946	2756	14.07	0.83	12	0.37	2661.00	45192.00	74500	20240513	-49.73	15184	20231031	146.64	74500	-49.73	20240513	19000	97.11	20240116	74500	-49.73	20240513	15470	142.08	20231114	2.62	N	000500	5000	367 억	394102	N	N	338	N	N
7	20241031	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37350	-750	5	-1.97	808772550	21503	52.46	38100	38250	37250	49500	26700	38100	37612.08	5.36	-9969	38800	38450	38000	37650	37200	38625	37825	368	11400	5000	23620	50	1	7357946	2748	14.04	0.83	12	0.29	2661.00	45192.00	74500	20240513	-49.87	15184	20231031	145.98	74500	-49.87	20240513	19000	96.58	20240116	74500	-49.87	20240513	15470	141.44	20231114	2.62	N	000500	5000	367 억	394102	N	N	338	N	N
8	20241031	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37350	-750	5	-1.97	571790500	15155	36.98	38100	38250	37350	49500	26700	38100	37729.50	5.36	-7342	38800	38450	38000	37650	37200	38625	37825	368	11400	5000	23620	50	1	7357946	2748	14.04	0.83	12	0.21	2661.00	45192.00	74500	20240513	-49.87	15184	20231031	145.98	74500	-49.87	20240513	19000	96.58	20240116	74500	-49.87	20240513	15470	141.44	20231114	2.62	N	000500	5000	367 억	394102	N	N	338	N	N
9	20241031	090109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38050	-50	5	-0.13	90347050	2370	5.78	38100	38250	38050	49500	26700	38100	38121.12	5.36	-424	38800	38450	38000	37650	37200	38625	37825	368	11400	5000	23620	50	1	7357946	2800	14.30	0.84	12	0.03	2661.00	45192.00	74500	20240513	-48.93	15184	20231031	150.59	74500	-48.93	20240513	19000	100.26	20240116	74500	-48.93	20240513	15470	145.96	20231114	2.62	N	000500	5000	367 억	394102	N	N	338	N	N
10	20241030	160109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38100	0	3	0.00	1547569450	40801	60.79	37900	38350	37550	49500	26700	38100	37929.68	5.31	3115	39700	38900	38000	37200	36300	38450	36750	368	11400	5000	23620	50	1	7357946	2803	14.32	0.84	12	0.55	2661.00	45192.00	74500	20240513	-48.86	15184	20231031	150.92	74500	-48.86	20240513	19000	100.53	20240116	74500	-48.86	20240513	15470	146.28	20231114	2.64	N	000500	5000	367 억	390813	N	N	338	N	N
11	20241030	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38250	150	2	0.39	1420002850	37462	55.81	37900	38350	37550	49500	26700	38100	37905.15	5.31	1866	39700	38900	38000	37200	36300	38450	36750	368	11400	5000	23620	50	1	7357946	2814	14.37	0.85	12	0.51	2661.00	45192.00	74500	20240513	-48.66	15184	20231031	151.91	74500	-48.66	20240513	19000	101.32	20240116	74500	-48.66	20240513	15470	147.25	20231114	2.64	N	000500	5000	367 억	390813	N	N	241	N	N
12	20241030	140109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38100	0	3	0.00	1242748050	32820	48.90	37900	38350	37550	49500	26700	38100	37865.56	5.31	55	39700	38900	38000	37200	36300	38450	36750	368	11400	5000	23620	50	1	7357946	2803	14.32	0.84	12	0.45	2661.00	45192.00	74500	20240513	-48.86	15184	20231031	150.92	74500	-48.86	20240513	19000	100.53	20240116	74500	-48.86	20240513	15470	146.28	20231114	2.64	N	000500	5000	367 억	390813	N	N	241	N	N
13	20241030	130109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	-250	5	-0.66	986720500	26094	38.88	37900	38200	37550	49500	26700	38100	37814.07	5.31	-2497	39700	38900	38000	37200	36300	38450	36750	368	11400	5000	23620	50	1	7357946	2785	14.22	0.84	12	0.35	2661.00	45192.00	74500	20240513	-49.19	15184	20231031	149.28	74500	-49.19	20240513	19000	99.21	20240116	74500	-49.19	20240513	15470	144.67	20231114	2.64	N	000500	5000	367 억	390813	N	N	241	N	N
14	20241030	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	-150	5	-0.39	887462700	23473	34.97	37900	38200	37550	49500	26700	38100	37807.80	5.31	-3069	39700	38900	38000	37200	36300	38450	36750	368	11400	5000	23620	50	1	7357946	2792	14.26	0.84	12	0.32	2661.00	45192.00	74500	20240513	-49.06	15184	20231031	149.93	74500	-49.06	20240513	19000	99.74	20240116	74500	-49.06	20240513	15470	145.31	20231114	2.64	N	000500	5000	367 억	390813	N	N	241	N	N
15	20241030	110109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	-300	5	-0.79	717966550	19001	28.31	37900	38200	37550	49500	26700	38100	37785.71	5.31	-5188	39700	38900	38000	37200	36300	38450	36750	368	11400	5000	23620	50	1	7357946	2781	14.21	0.84	12	0.26	2661.00	45192.00	74500	20240513	-49.26	15184	20231031	148.95	74500	-49.26	20240513	19000	98.95	20240116	74500	-49.26	20240513	15470	144.34	20231114	2.64	N	000500	5000	367 억	390813	N	N	241	N	N
16	20241030	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	-350	5	-0.92	443389450	11733	17.48	37900	38200	37550	49500	26700	38100	37789.92	5.31	-1917	39700	38900	38000	37200	36300	38450	36750	368	11400	5000	23620	50	1	7357946	2778	14.19	0.84	12	0.16	2661.00	45192.00	74500	20240513	-49.33	15184	20231031	148.62	74500	-49.33	20240513	19000	98.68	20240116	74500	-49.33	20240513	15470	144.02	20231114	2.64	N	000500	5000	367 억	390813	N	N	241	N	N
17	20241030	090109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	-150	5	-0.39	11150400	294	0.44	37900	37950	37900	49500	26700	38100	37925.94	5.31	-111	39700	38900	38000	37200	36300	38450	36750	368	11400	5000	23620	50	1	7357946	2792	14.26	0.84	12	0.00	2661.00	45192.00	74500	20240513	-49.06	15184	20231031	149.93	74500	-49.06	20240513	19000	99.74	20240116	74500	-49.06	20240513	15470	145.31	20231114	2.64	N	000500	5000	367 억	390813	N	N	241	N	N
18	20241029	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38100	-250	5	-0.65	2515332700	66699	133.40	38600	38800	37100	49850	26850	38350	37711.69	5.21	7514	40083	39216	38733	37866	37383	38975	37625	368	11500	5000	23770	50	1	7357946	2803	14.32	0.84	12	0.91	2661.00	45192.00	74500	20240513	-48.86	15184	20231031	150.92	74500	-48.86	20240513	19000	100.53	20240116	74500	-48.86	20240513	15470	146.28	20231114	2.52	N	000500	5000	367 억	383071	N	N	241	N	N
19	20241029	150109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38050	-300	5	-0.78	2365377850	62755	125.52	38600	38800	37100	49850	26850	38350	37692.26	5.21	8693	40083	39216	38733	37866	37383	38975	37625	368	11500	5000	23770	50	1	7357946	2800	14.30	0.84	12	0.85	2661.00	45192.00	74500	20240513	-48.93	15184	20231031	150.59	74500	-48.93	20240513	19000	100.26	20240116	74500	-48.93	20240513	15470	145.96	20231114	2.52	N	000500	5000	367 억	383071	N	N	629	N	N
20	20241029	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37450	-900	5	-2.35	2064131000	54758	109.52	38600	38800	37100	49850	26850	38350	37695.51	5.21	6247	40083	39216	38733	37866	37383	38975	37625	368	11500	5000	23770	50	1	7357946	2756	14.07	0.83	12	0.74	2661.00	45192.00	74500	20240513	-49.73	15184	20231031	146.64	74500	-49.73	20240513	19000	97.11	20240116	74500	-49.73	20240513	15470	142.08	20231114	2.52	N	000500	5000	367 억	383071	N	N	629	N	N
21	20241029	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	-950	5	-2.48	1768807400	46879	93.76	38600	38800	37100	49850	26850	38350	37731.34	5.21	3793	40083	39216	38733	37866	37383	38975	37625	368	11500	5000	23770	50	1	7357946	2752	14.05	0.83	12	0.64	2661.00	45192.00	74500	20240513	-49.80	15184	20231031	146.31	74500	-49.80	20240513	19000	96.84	20240116	74500	-49.80	20240513	15470	141.76	20231114	2.52	N	000500	5000	367 억	383071	N	N	629	N	N
22	20241029	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37150	-1200	5	-3.13	1683811300	44602	89.21	38600	38800	37100	49850	26850	38350	37751.92	5.21	4136	40083	39216	38733	37866	37383	38975	37625	368	11500	5000	23770	50	1	7357946	2733	13.96	0.82	12	0.61	2661.00	45192.00	74500	20240513	-50.13	15184	20231031	144.67	74500	-50.13	20240513	19000	95.53	20240116	74500	-50.13	20240513	15470	140.14	20231114	2.52	N	000500	5000	367 억	383071	N	N	629	N	N
23	20241029	110106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	-950	5	-2.48	1429826950	37812	75.63	38600	38800	37100	49850	26850	38350	37814.11	5.21	2760	40083	39216	38733	37866	37383	38975	37625	368	11500	5000	23770	50	1	7357946	2752	14.05	0.83	12	0.51	2661.00	45192.00	74500	20240513	-49.80	15184	20231031	146.31	74500	-49.80	20240513	19000	96.84	20240116	74500	-49.80	20240513	15470	141.76	20231114	2.52	N	000500	5000	367 억	383071	N	N	629	N	N
24	20241029	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	-150	5	-0.39	488742350	12725	25.45	38600	38800	38100	49850	26850	38350	38408.04	5.21	-798	40083	39216	38733	37866	37383	38975	37625	368	11500	5000	23770	50	1	7357946	2811	14.36	0.85	12	0.17	2661.00	45192.00	74500	20240513	-48.72	15184	20231031	151.58	74500	-48.72	20240513	19000	101.05	20240116	74500	-48.72	20240513	15470	146.93	20231114	2.52	N	000500	5000	367 억	383071	N	N	629	N	N
25	20241028	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38350	-100	5	-0.26	1900573400	49075	53.86	38600	39600	38250	49950	26950	38450	38729.39	5.22	-1287	41150	39800	39000	37650	36850	39400	37250	368	11500	5000	23830	50	1	7357946	2822	14.41	0.85	12	0.67	2661.00	45192.00	74500	20240513	-48.52	15184	20231031	152.57	74500	-48.52	20240513	19000	101.84	20240116	74500	-48.52	20240513	15470	147.90	20231114	2.56	N	000500	5000	367 억	384312	N	N	629	N	N
26	20241028	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38600	150	2	0.39	1706446850	44023	48.31	38600	39600	38250	49950	26950	38450	38762.62	5.22	-1142	41150	39800	39000	37650	36850	39400	37250	368	11500	5000	23830	50	1	7357946	2840	14.51	0.85	12	0.60	2661.00	45192.00	74500	20240513	-48.19	15184	20231031	154.21	74500	-48.19	20240513	19000	103.16	20240116	74500	-48.19	20240513	15470	149.52	20231114	2.56	N	000500	5000	367 억	384312	N	N	861	N	N
27	20241028	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38750	300	2	0.78	1518669300	39158	42.97	38600	39600	38250	49950	26950	38450	38783.12	5.22	981	41150	39800	39000	37650	36850	39400	37250	368	11500	5000	23830	50	1	7357946	2851	14.56	0.86	12	0.53	2661.00	45192.00	74500	20240513	-47.99	15184	20231031	155.20	74500	-47.99	20240513	19000	103.95	20240116	74500	-47.99	20240513	15470	150.48	20231114	2.56	N	000500	5000	367 억	384312	N	N	861	N	N
28	20241028	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38650	200	2	0.52	1410006250	36341	39.88	38600	39600	38250	49950	26950	38450	38799.32	5.22	2694	41150	39800	39000	37650	36850	39400	37250	368	11500	5000	23830	50	1	7357946	2844	14.52	0.86	12	0.49	2661.00	45192.00	74500	20240513	-48.12	15184	20231031	154.54	74500	-48.12	20240513	19000	103.42	20240116	74500	-48.12	20240513	15470	149.84	20231114	2.56	N	000500	5000	367 억	384312	N	N	861	N	N
29	20241028	120109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39050	600	2	1.56	1128802700	29111	31.95	38600	39600	38250	49950	26950	38450	38775.81	5.22	5020	41150	39800	39000	37650	36850	39400	37250	368	11500	5000	23830	50	1	7357946	2873	14.67	0.86	12	0.40	2661.00	45192.00	74500	20240513	-47.58	15184	20231031	157.18	74500	-47.58	20240513	19000	105.53	20240116	74500	-47.58	20240513	15470	152.42	20231114	2.56	N	000500	5000	367 억	384312	N	N	861	N	N
30	20241028	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39100	650	2	1.69	899219800	23232	25.50	38600	39100	38250	49950	26950	38450	38706.09	5.22	6054	41150	39800	39000	37650	36850	39400	37250	368	11500	5000	23830	50	1	7357946	2877	14.69	0.87	12	0.32	2661.00	45192.00	74500	20240513	-47.52	15184	20231031	157.51	74500	-47.52	20240513	19000	105.79	20240116	74500	-47.52	20240513	15470	152.75	20231114	2.56	N	000500	5000	367 억	384312	N	N	861	N	N
31	20241028	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38700	250	2	0.65	445284050	11506	12.63	38600	39050	38250	49950	26950	38450	38700.16	5.22	2257	41150	39800	39000	37650	36850	39400	37250	368	11500	5000	23830	50	1	7357946	2848	14.54	0.86	12	0.16	2661.00	45192.00	74500	20240513	-48.05	15184	20231031	154.87	74500	-48.05	20240513	19000	103.68	20240116	74500	-48.05	20240513	15470	150.16	20231114	2.56	N	000500	5000	367 억	384312	N	N	861	N	N
32	20241028	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38800	350	2	0.91	22298450	576	0.63	38600	38900	38600	49950	26950	38450	38712.59	5.22	-334	41150	39800	39000	37650	36850	39400	37250	368	11500	5000	23830	50	1	7357946	2855	14.58	0.86	12	0.01	2661.00	45192.00	74500	20240513	-47.92	15184	20231031	155.53	74500	-47.92	20240513	19000	104.21	20240116	74500	-47.92	20240513	15470	150.81	20231114	2.56	N	000500	5000	367 억	384312	N	N	861	N	N
33	20241025	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38450	200	2	0.52	3554295500	90740	280.36	38600	40350	38200	49700	26800	38250	39170.73	5.26	-2826	39183	38716	38033	37566	36883	38375	37225	368	11450	5000	23710	50	1	7357946	2829	14.45	0.85	12	1.23	2661.00	45192.00	74500	20240513	-48.39	15184	20231031	153.23	74500	-48.39	20240513	19000	102.37	20240116	74500	-48.39	20240513	15470	148.55	20231114	2.61	N	000500	5000	367 억	387048	N	N	861	N	N
34	20241025	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38450	200	2	0.52	3423108050	87319	269.79	38600	40350	38200	49700	26800	38250	39202.36	5.26	-3209	39183	38716	38033	37566	36883	38375	37225	368	11450	5000	23710	50	1	7357946	2829	14.45	0.85	12	1.19	2661.00	45192.00	74500	20240513	-48.39	15184	20231031	153.23	74500	-48.39	20240513	19000	102.37	20240116	74500	-48.39	20240513	15470	148.55	20231114	2.61	N	000500	5000	367 억	387048	N	N	152	N	N
35	20241025	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38550	300	2	0.78	3177173800	80908	249.98	38600	40350	38200	49700	26800	38250	39269.01	5.26	-3878	39183	38716	38033	37566	36883	38375	37225	368	11450	5000	23710	50	1	7357946	2836	14.49	0.85	12	1.10	2661.00	45192.00	74500	20240513	-48.26	15184	20231031	153.89	74500	-48.26	20240513	19000	102.89	20240116	74500	-48.26	20240513	15470	149.19	20231114	2.61	N	000500	5000	367 억	387048	N	N	152	N	N
36	20241025	130109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	250	2	0.65	3000744450	76340	235.86	38600	40350	38200	49700	26800	38250	39307.67	5.26	-2620	39183	38716	38033	37566	36883	38375	37225	368	11450	5000	23710	50	1	7357946	2833	14.47	0.85	12	1.04	2661.00	45192.00	74500	20240513	-48.32	15184	20231031	153.56	74500	-48.32	20240513	19000	102.63	20240116	74500	-48.32	20240513	15470	148.87	20231114	2.61	N	000500	5000	367 억	387048	N	N	152	N	N
37	20241025	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38900	650	2	1.70	2749510950	69869	215.87	38600	40350	38200	49700	26800	38250	39352.42	5.26	-4532	39183	38716	38033	37566	36883	38375	37225	368	11450	5000	23710	50	1	7357946	2862	14.62	0.86	12	0.95	2661.00	45192.00	74500	20240513	-47.79	15184	20231031	156.19	74500	-47.79	20240513	19000	104.74	20240116	74500	-47.79	20240513	15470	151.45	20231114	2.61	N	000500	5000	367 억	387048	N	N	152	N	N
38	20241025	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38550	300	2	0.78	2388254350	60503	186.93	38600	40350	38250	49700	26800	38250	39473.38	5.26	-1655	39183	38716	38033	37566	36883	38375	37225	368	11450	5000	23710	50	1	7357946	2836	14.49	0.85	12	0.82	2661.00	45192.00	74500	20240513	-48.26	15184	20231031	153.89	74500	-48.26	20240513	19000	102.89	20240116	74500	-48.26	20240513	15470	149.19	20231114	2.61	N	000500	5000	367 억	387048	N	N	152	N	N
39	20241025	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39750	1500	2	3.92	1961425300	49546	153.08	38600	40350	38250	49700	26800	38250	39588.05	5.26	3030	39183	38716	38033	37566	36883	38375	37225	368	11450	5000	23710	50	1	7357946	2925	14.94	0.88	12	0.67	2661.00	45192.00	74500	20240513	-46.64	15184	20231031	161.79	74500	-46.64	20240513	19000	109.21	20240116	74500	-46.64	20240513	15470	156.95	20231114	2.61	N	000500	5000	367 억	387048	N	N	152	N	N
40	20241025	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38600	350	2	0.92	17098750	443	1.37	38600	38600	38600	49700	26800	38250	38600.00	5.26	-225	39183	38716	38033	37566	36883	38375	37225	368	11450	5000	23710	50	1	7357946	2840	14.51	0.85	12	0.01	2661.00	45192.00	74500	20240513	-48.19	15184	20231031	154.21	74500	-48.19	20240513	19000	103.16	20240116	74500	-48.19	20240513	15470	149.52	20231114	2.61	N	000500	5000	367 억	387048	N	N	152	N	N
41	20241024	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38250	-250	5	-0.65	1214183150	32029	56.78	38500	38500	37350	50000	26950	38500	37908.27	5.25	-48	39733	39116	38383	37766	37033	38750	37400	368	11500	5000	23870	50	1	7357946	2814	14.37	0.85	12	0.44	2661.00	45192.00	74500	20240513	-48.66	15184	20231031	151.91	74500	-48.66	20240513	19000	101.32	20240116	74500	-48.66	20240513	15470	147.25	20231114	2.62	N	000500	5000	367 억	386619	N	N	152	N	N
42	20241024	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	-300	5	-0.78	1133356600	29916	53.04	38500	38500	37350	50000	26950	38500	37884.63	5.25	172	39733	39116	38383	37766	37033	38750	37400	368	11500	5000	23870	50	1	7357946	2811	14.36	0.85	12	0.41	2661.00	45192.00	74500	20240513	-48.72	15184	20231031	151.58	74500	-48.72	20240513	19000	101.05	20240116	74500	-48.72	20240513	15470	146.93	20231114	2.62	N	000500	5000	367 억	386619	N	N	441	N	N
43	20241024	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38050	-450	5	-1.17	945234650	24988	44.30	38500	38500	37350	50000	26950	38500	37827.54	5.25	-1229	39733	39116	38383	37766	37033	38750	37400	368	11500	5000	23870	50	1	7357946	2800	14.30	0.84	12	0.34	2661.00	45192.00	74500	20240513	-48.93	15184	20231031	150.59	74500	-48.93	20240513	19000	100.26	20240116	74500	-48.93	20240513	15470	145.96	20231114	2.62	N	000500	5000	367 억	386619	N	N	441	N	N
44	20241024	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38150	-350	5	-0.91	867805150	22954	40.69	38500	38500	37350	50000	26950	38500	37806.27	5.25	-1905	39733	39116	38383	37766	37033	38750	37400	368	11500	5000	23870	50	1	7357946	2807	14.34	0.84	12	0.31	2661.00	45192.00	74500	20240513	-48.79	15184	20231031	151.25	74500	-48.79	20240513	19000	100.79	20240116	74500	-48.79	20240513	15470	146.61	20231114	2.62	N	000500	5000	367 억	386619	N	N	441	N	N
45	20241024	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38100	-400	5	-1.04	801571850	21215	37.61	38500	38500	37350	50000	26950	38500	37783.26	5.25	-2419	39733	39116	38383	37766	37033	38750	37400	368	11500	5000	23870	50	1	7357946	2803	14.32	0.84	12	0.29	2661.00	45192.00	74500	20240513	-48.86	15184	20231031	150.92	74500	-48.86	20240513	19000	100.53	20240116	74500	-48.86	20240513	15470	146.28	20231114	2.62	N	000500	5000	367 억	386619	N	N	441	N	N
46	20241024	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	-600	5	-1.56	676012650	17903	31.74	38500	38500	37350	50000	26950	38500	37759.74	5.25	-3608	39733	39116	38383	37766	37033	38750	37400	368	11500	5000	23870	50	1	7357946	2789	14.24	0.84	12	0.24	2661.00	45192.00	74500	20240513	-49.13	15184	20231031	149.60	74500	-49.13	20240513	19000	99.47	20240116	74500	-49.13	20240513	15470	144.99	20231114	2.62	N	000500	5000	367 억	386619	N	N	441	N	N
47	20241024	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	-700	5	-1.82	572246950	15164	26.88	38500	38500	37350	50000	26950	38500	37737.20	5.25	-3089	39733	39116	38383	37766	37033	38750	37400	368	11500	5000	23870	50	1	7357946	2781	14.21	0.84	12	0.21	2661.00	45192.00	74500	20240513	-49.26	15184	20231031	148.95	74500	-49.26	20240513	19000	98.95	20240116	74500	-49.26	20240513	15470	144.34	20231114	2.62	N	000500	5000	367 억	386619	N	N	441	N	N
48	20241024	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38400	-100	5	-0.26	10350800	269	0.48	38500	38500	38400	50000	26950	38500	38478.81	5.25	-65	39733	39116	38383	37766	37033	38750	37400	368	11500	5000	23870	50	1	7357946	2825	14.43	0.85	12	0.00	2661.00	45192.00	74500	20240513	-48.46	15184	20231031	152.90	74500	-48.46	20240513	19000	102.11	20240116	74500	-48.46	20240513	15470	148.22	20231114	2.62	N	000500	5000	367 억	386619	N	N	441	N	N
49	20241023	160109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	-250	5	-0.65	2113057450	55186	56.99	38700	39000	37650	50300	27150	38750	38289.25	5.20	4159	40716	39732	39116	38132	37516	39425	37825	368	11550	5000	24020	50	1	7357946	2833	14.47	0.85	12	0.75	2661.00	45192.00	74500	20240513	-48.32	15184	20231031	153.56	74500	-48.32	20240513	19000	102.63	20240116	74500	-48.32	20240513	15470	148.87	20231114	2.65	N	000500	5000	367 억	382341	N	N	441	N	N
50	20241023	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38800	50	2	0.13	1924228750	50288	51.93	38700	39000	37650	50300	27150	38750	38264.06	5.20	2908	40716	39732	39116	38132	37516	39425	37825	368	11550	5000	24020	50	1	7357946	2855	14.58	0.86	12	0.68	2661.00	45192.00	74500	20240513	-47.92	15184	20231031	155.53	74500	-47.92	20240513	19000	104.21	20240116	74500	-47.92	20240513	15470	150.81	20231114	2.65	N	000500	5000	367 억	382341	N	N	512	N	N
51	20241023	140109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	-250	5	-0.65	1621725650	42441	43.83	38700	38850	37650	50300	27150	38750	38211.14	5.20	3022	40716	39732	39116	38132	37516	39425	37825	368	11550	5000	24020	50	1	7357946	2833	14.47	0.85	12	0.58	2661.00	45192.00	74500	20240513	-48.32	15184	20231031	153.56	74500	-48.32	20240513	19000	102.63	20240116	74500	-48.32	20240513	15470	148.87	20231114	2.65	N	000500	5000	367 억	382341	N	N	512	N	N
52	20241023	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38550	-200	5	-0.52	1497436700	39216	40.50	38700	38850	37650	50300	27150	38750	38184.16	5.20	2549	40716	39732	39116	38132	37516	39425	37825	368	11550	5000	24020	50	1	7357946	2836	14.49	0.85	12	0.53	2661.00	45192.00	74500	20240513	-48.26	15184	20231031	153.89	74500	-48.26	20240513	19000	102.89	20240116	74500	-48.26	20240513	15470	149.19	20231114	2.65	N	000500	5000	367 억	382341	N	N	512	N	N
53	20241023	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38450	-300	5	-0.77	1439044350	37696	38.93	38700	38850	37650	50300	27150	38750	38174.80	5.20	2706	40716	39732	39116	38132	37516	39425	37825	368	11550	5000	24020	50	1	7357946	2829	14.45	0.85	12	0.51	2661.00	45192.00	74500	20240513	-48.39	15184	20231031	153.23	74500	-48.39	20240513	19000	102.37	20240116	74500	-48.39	20240513	15470	148.55	20231114	2.65	N	000500	5000	367 억	382341	N	N	512	N	N
54	20241023	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	-800	5	-2.06	1000555950	26171	27.03	38700	38850	37650	50300	27150	38750	38231.24	5.20	-2710	40716	39732	39116	38132	37516	39425	37825	368	11550	5000	24020	50	1	7357946	2792	14.26	0.84	12	0.36	2661.00	45192.00	74500	20240513	-49.06	15184	20231031	149.93	74500	-49.06	20240513	19000	99.74	20240116	74500	-49.06	20240513	15470	145.31	20231114	2.65	N	000500	5000	367 억	382341	N	N	512	N	N
55	20241023	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38550	-200	5	-0.52	731637850	19104	19.73	38700	38850	37650	50300	27150	38750	38297.34	5.20	-2884	40716	39732	39116	38132	37516	39425	37825	368	11550	5000	24020	50	1	7357946	2836	14.49	0.85	12	0.26	2661.00	45192.00	74500	20240513	-48.26	15184	20231031	153.89	74500	-48.26	20240513	19000	102.89	20240116	74500	-48.26	20240513	15470	149.19	20231114	2.65	N	000500	5000	367 억	382341	N	N	512	N	N
56	20241023	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	-250	5	-0.65	66829500	1732	1.79	38700	38700	38300	50300	27150	38750	38584.01	5.20	-1220	40716	39732	39116	38132	37516	39425	37825	368	11550	5000	24020	50	1	7357946	2833	14.47	0.85	12	0.02	2661.00	45192.00	74500	20240513	-48.32	15184	20231031	153.56	74500	-48.32	20240513	19000	102.63	20240116	74500	-48.32	20240513	15470	148.87	20231114	2.65	N	000500	5000	367 억	382341	N	N	512	N	N
57	20241022	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38750	-1350	5	-3.37	3720171100	95510	150.10	40100	40100	38500	52100	28100	40100	38950.61	4.88	22818	41833	40966	40433	39566	39033	40700	39300	368	12000	5000	24860	50	1	7357946	2851	14.56	0.86	12	1.30	2661.00	45192.00	74500	20240513	-47.99	15184	20231031	155.20	74500	-47.99	20240513	19000	103.95	20240116	74500	-47.99	20240513	15470	150.48	20231114	2.62	N	000500	5000	367 억	359414	N	N	512	N	N
58	20241022	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38600	-1500	5	-3.74	3577776750	91830	144.32	40100	40100	38500	52100	28100	40100	38960.85	4.88	22971	41833	40966	40433	39566	39033	40700	39300	368	12000	5000	24860	50	1	7357946	2840	14.51	0.85	12	1.25	2661.00	45192.00	74500	20240513	-48.19	15184	20231031	154.21	74500	-48.19	20240513	19000	103.16	20240116	74500	-48.19	20240513	15470	149.52	20231114	2.62	N	000500	5000	367 억	359414	N	N	374	N	N
59	20241022	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38750	-1350	5	-3.37	3152853650	80831	127.03	40100	40100	38550	52100	28100	40100	39005.47	4.88	21136	41833	40966	40433	39566	39033	40700	39300	368	12000	5000	24860	50	1	7357946	2851	14.56	0.86	12	1.10	2661.00	45192.00	74500	20240513	-47.99	15184	20231031	155.20	74500	-47.99	20240513	19000	103.95	20240116	74500	-47.99	20240513	15470	150.48	20231114	2.62	N	000500	5000	367 억	359414	N	N	374	N	N
60	20241022	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38950	-1150	5	-2.87	2781166950	71268	112.00	40100	40100	38550	52100	28100	40100	39024.03	4.88	15974	41833	40966	40433	39566	39033	40700	39300	368	12000	5000	24860	50	1	7357946	2866	14.64	0.86	12	0.97	2661.00	45192.00	74500	20240513	-47.72	15184	20231031	156.52	74500	-47.72	20240513	19000	105.00	20240116	74500	-47.72	20240513	15470	151.78	20231114	2.62	N	000500	5000	367 억	359414	N	N	374	N	N
61	20241022	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39050	-1050	5	-2.62	2406513850	61659	96.90	40100	40100	38550	52100	28100	40100	39029.37	4.88	11601	41833	40966	40433	39566	39033	40700	39300	368	12000	5000	24860	50	1	7357946	2873	14.67	0.86	12	0.84	2661.00	45192.00	74500	20240513	-47.58	15184	20231031	157.18	74500	-47.58	20240513	19000	105.53	20240116	74500	-47.58	20240513	15470	152.42	20231114	2.62	N	000500	5000	367 억	359414	N	N	374	N	N
62	20241022	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38650	-1450	5	-3.62	1847959000	47234	74.23	40100	40100	38550	52100	28100	40100	39123.45	4.88	5539	41833	40966	40433	39566	39033	40700	39300	368	12000	5000	24860	50	1	7357946	2844	14.52	0.86	12	0.64	2661.00	45192.00	74500	20240513	-48.12	15184	20231031	154.54	74500	-48.12	20240513	19000	103.42	20240116	74500	-48.12	20240513	15470	149.84	20231114	2.62	N	000500	5000	367 억	359414	N	N	374	N	N
63	20241022	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38950	-1150	5	-2.87	940643200	23854	37.49	40100	40100	38600	52100	28100	40100	39433.30	4.88	-1284	41833	40966	40433	39566	39033	40700	39300	368	12000	5000	24860	50	1	7357946	2866	14.64	0.86	12	0.32	2661.00	45192.00	74500	20240513	-47.72	15184	20231031	156.52	74500	-47.72	20240513	19000	105.00	20240116	74500	-47.72	20240513	15470	151.78	20231114	2.62	N	000500	5000	367 억	359414	N	N	374	N	N
64	20241022	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39900	-200	5	-0.50	68397350	1709	2.69	40100	40100	39750	52100	28100	40100	40021.76	4.88	-905	41833	40966	40433	39566	39033	40700	39300	368	12000	5000	24860	50	1	7357946	2936	14.99	0.88	12	0.02	2661.00	45192.00	74500	20240513	-46.44	15184	20231031	162.78	74500	-46.44	20240513	19000	110.00	20240116	74500	-46.44	20240513	15470	157.92	20231114	2.62	N	000500	5000	367 억	359414	N	N	374	N	N
65	20241021	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40100	400	2	1.01	2524215600	62041	43.57	40700	41300	39900	51600	27800	39700	40686.90	4.92	-2810	43966	41832	40666	38532	37366	41250	37950	368	11900	5000	24610	50	1	7357946	2951	15.07	0.89	12	0.84	2661.00	45192.00	74500	20240513	-46.17	15184	20231031	164.09	74500	-46.17	20240513	19000	111.05	20240116	74500	-46.17	20240513	15470	159.21	20231114	2.65	N	000500	5000	367 억	362285	N	N	374	N	N
66	20241021	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40000	300	2	0.76	2371722200	58239	40.90	40700	41300	40000	51600	27800	39700	40723.95	4.92	-2735	43966	41832	40666	38532	37366	41250	37950	368	11900	5000	24610	50	1	7357946	2943	15.03	0.89	12	0.79	2661.00	45192.00	74500	20240513	-46.31	15184	20231031	163.44	74500	-46.31	20240513	19000	110.53	20240116	74500	-46.31	20240513	15470	158.56	20231114	2.65	N	000500	5000	367 억	362285	N	N	882	N	N
67	20241021	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40100	400	2	1.01	2179931200	53471	37.55	40700	41300	40050	51600	27800	39700	40768.48	4.92	-3275	43966	41832	40666	38532	37366	41250	37950	368	11900	5000	24610	50	1	7357946	2951	15.07	0.89	12	0.73	2661.00	45192.00	74500	20240513	-46.17	15184	20231031	164.09	74500	-46.17	20240513	19000	111.05	20240116	74500	-46.17	20240513	15470	159.21	20231114	2.65	N	000500	5000	367 억	362285	N	N	882	N	N
68	20241021	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40400	700	2	1.76	2064493200	50597	35.53	40700	41300	40100	51600	27800	39700	40802.68	4.92	-2750	43966	41832	40666	38532	37366	41250	37950	368	11900	5000	24610	50	1	7357946	2973	15.18	0.89	12	0.69	2661.00	45192.00	74500	20240513	-45.77	15184	20231031	166.07	74500	-45.77	20240513	19000	112.63	20240116	74500	-45.77	20240513	15470	161.15	20231114	2.65	N	000500	5000	367 억	362285	N	N	882	N	N
69	20241021	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40500	800	2	2.02	1769271750	43269	30.39	40700	41300	40350	51600	27800	39700	40890.05	4.92	-4069	43966	41832	40666	38532	37366	41250	37950	368	11900	5000	24610	50	1	7357946	2980	15.22	0.90	12	0.59	2661.00	45192.00	74500	20240513	-45.64	15184	20231031	166.73	74500	-45.64	20240513	19000	113.16	20240116	74500	-45.64	20240513	15470	161.80	20231114	2.65	N	000500	5000	367 억	362285	N	N	882	N	N
70	20241021	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41000	1300	2	3.27	1568175150	38338	26.92	40700	41300	40350	51600	27800	39700	40903.94	4.92	-1779	43966	41832	40666	38532	37366	41250	37950	368	11900	5000	24610	50	1	7357946	3017	15.41	0.91	12	0.52	2661.00	45192.00	74500	20240513	-44.97	15184	20231031	170.02	74500	-44.97	20240513	19000	115.79	20240116	74500	-44.97	20240513	15470	165.03	20231114	2.65	N	000500	5000	367 억	362285	N	N	882	N	N
71	20241021	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40700	1000	2	2.52	1172869850	28626	20.10	40700	41300	40600	51600	27800	39700	40972.19	4.92	-2533	43966	41832	40666	38532	37366	41250	37950	368	11900	5000	24610	50	1	7357946	2995	15.30	0.90	12	0.39	2661.00	45192.00	74500	20240513	-45.37	15184	20231031	168.05	74500	-45.37	20240513	19000	114.21	20240116	74500	-45.37	20240513	15470	163.09	20231114	2.65	N	000500	5000	367 억	362285	N	N	882	N	N
72	20241021	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41000	1300	2	3.27	205652750	5040	3.54	40700	41000	40650	51600	27800	39700	40804.12	4.92	-257	43966	41832	40666	38532	37366	41250	37950	368	11900	5000	24610	50	1	7357946	3017	15.41	0.91	12	0.07	2661.00	45192.00	74500	20240513	-44.97	15184	20231031	170.02	74500	-44.97	20240513	19000	115.79	20240116	74500	-44.97	20240513	15470	165.03	20231114	2.65	N	000500	5000	367 억	362285	N	N	882	N	N
73	20241018	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39700	-2850	5	-6.70	5756951250	141509	77.76	42750	42800	39500	55300	29800	42550	40683.05	5.59	-48927	44350	43450	42100	41200	39850	43900	41650	368	12750	5000	26380	50	1	7357946	2921	14.92	0.88	12	1.92	2661.00	45192.00	74500	20240513	-46.71	15184	20231031	161.46	74500	-46.71	20240513	19000	108.95	20240116	74500	-46.71	20240513	15470	156.63	20231114	2.69	N	000500	5000	367 억	410955	N	N	882	N	N
74	20241018	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39750	-2800	5	-6.58	5205128000	127582	70.11	42750	42800	39550	55300	29800	42550	40798.29	5.59	-45637	44350	43450	42100	41200	39850	43900	41650	368	12750	5000	26380	50	1	7357946	2925	14.94	0.88	12	1.73	2661.00	45192.00	74500	20240513	-46.64	15184	20231031	161.79	74500	-46.64	20240513	19000	109.21	20240116	74500	-46.64	20240513	15470	156.95	20231114	2.69	N	000500	5000	367 억	410955	N	N	630	N	N
75	20241018	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40100	-2450	5	-5.76	4108603800	100077	54.99	42750	42800	39650	55300	29800	42550	41054.43	5.59	-36364	44350	43450	42100	41200	39850	43900	41650	368	12750	5000	26380	50	1	7357946	2951	15.07	0.89	12	1.36	2661.00	45192.00	74500	20240513	-46.17	15184	20231031	164.09	74500	-46.17	20240513	19000	111.05	20240116	74500	-46.17	20240513	15470	159.21	20231114	2.69	N	000500	5000	367 억	410955	N	N	630	N	N
76	20241018	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40500	-2050	5	-4.82	3338290500	80783	44.39	42750	42800	40200	55300	29800	42550	41324.17	5.59	-34593	44350	43450	42100	41200	39850	43900	41650	368	12750	5000	26380	50	1	7357946	2980	15.22	0.90	12	1.10	2661.00	45192.00	74500	20240513	-45.64	15184	20231031	166.73	74500	-45.64	20240513	19000	113.16	20240116	74500	-45.64	20240513	15470	161.80	20231114	2.69	N	000500	5000	367 억	410955	N	N	630	N	N
77	20241018	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41150	-1400	5	-3.29	2551274450	61474	33.78	42750	42800	41000	55300	29800	42550	41501.68	5.59	-26465	44350	43450	42100	41200	39850	43900	41650	368	12750	5000	26380	50	1	7357946	3028	15.46	0.91	12	0.84	2661.00	45192.00	74500	20240513	-44.77	15184	20231031	171.01	74500	-44.77	20240513	19000	116.58	20240116	74500	-44.77	20240513	15470	166.00	20231114	2.69	N	000500	5000	367 억	410955	N	N	630	N	N
78	20241018	110109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41250	-1300	5	-3.06	2253729250	54255	29.81	42750	42800	41000	55300	29800	42550	41539.57	5.59	-24153	44350	43450	42100	41200	39850	43900	41650	368	12750	5000	26380	50	1	7357946	3035	15.50	0.91	12	0.74	2661.00	45192.00	74500	20240513	-44.63	15184	20231031	171.67	74500	-44.63	20240513	19000	117.11	20240116	74500	-44.63	20240513	15470	166.65	20231114	2.69	N	000500	5000	367 억	410955	N	N	630	N	N
79	20241018	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41600	-950	5	-2.23	1793624350	43085	23.67	42750	42800	41050	55300	29800	42550	41629.90	5.59	-20242	44350	43450	42100	41200	39850	43900	41650	368	12750	5000	26380	50	1	7357946	3061	15.63	0.92	12	0.59	2661.00	45192.00	74500	20240513	-44.16	15184	20231031	173.97	74500	-44.16	20240513	19000	118.95	20240116	74500	-44.16	20240513	15470	168.91	20231114	2.69	N	000500	5000	367 억	410955	N	N	630	N	N
80	20241018	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42350	-200	5	-0.47	292790700	6873	3.78	42750	42800	42350	55300	29800	42550	42600.13	5.59	-4552	44350	43450	42100	41200	39850	43900	41650	368	12750	5000	26380	50	1	7357946	3116	15.92	0.94	12	0.09	2661.00	45192.00	74500	20240513	-43.15	15184	20231031	178.91	74500	-43.15	20240513	19000	122.89	20240116	74500	-43.15	20240513	15470	173.76	20231114	2.69	N	000500	5000	367 억	410955	N	N	630	N	N
81	20241017	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42550	2400	2	5.98	7486117600	177562	160.00	41500	43000	40750	52100	28150	40150	42160.36	5.57	501	43183	41666	40483	38966	37783	42425	39725	368	11950	5000	24890	50	1	7357946	3131	15.99	0.94	12	2.41	2661.00	45192.00	74500	20240513	-42.89	15184	20231031	180.23	74500	-42.89	20240513	19000	123.95	20240116	74500	-42.89	20240513	15470	175.05	20231114	2.67	N	000500	5000	367 억	409831	N	N	630	N	N
82	20241017	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42300	2150	2	5.35	6751169750	160255	144.41	41500	43000	40750	52100	28150	40150	42127.67	5.57	-1043	43183	41666	40483	38966	37783	42425	39725	368	11950	5000	24890	50	1	7357946	3112	15.90	0.94	12	2.18	2661.00	45192.00	74500	20240513	-43.22	15184	20231031	178.58	74500	-43.22	20240513	19000	122.63	20240116	74500	-43.22	20240513	15470	173.43	20231114	2.67	N	000500	5000	367 억	409831	N	N	982	N	N
83	20241017	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42050	1900	2	4.73	6046675950	143594	129.39	41500	43000	40750	52100	28150	40150	42109.53	5.57	-6480	43183	41666	40483	38966	37783	42425	39725	368	11950	5000	24890	50	1	7357946	3094	15.80	0.93	12	1.95	2661.00	45192.00	74500	20240513	-43.56	15184	20231031	176.94	74500	-43.56	20240513	19000	121.32	20240116	74500	-43.56	20240513	15470	171.82	20231114	2.67	N	000500	5000	367 억	409831	N	N	982	N	N
84	20241017	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41950	1800	2	4.48	5605937900	133139	119.97	41500	43000	40750	52100	28150	40150	42105.90	5.57	-9362	43183	41666	40483	38966	37783	42425	39725	368	11950	5000	24890	50	1	7357946	3087	15.76	0.93	12	1.81	2661.00	45192.00	74500	20240513	-43.69	15184	20231031	176.28	74500	-43.69	20240513	19000	120.79	20240116	74500	-43.69	20240513	15470	171.17	20231114	2.67	N	000500	5000	367 억	409831	N	N	982	N	N
85	20241017	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42100	1950	2	4.86	5273107500	125206	112.82	41500	43000	40750	52100	28150	40150	42115.45	5.57	-9912	43183	41666	40483	38966	37783	42425	39725	368	11950	5000	24890	50	1	7357946	3098	15.82	0.93	12	1.70	2661.00	45192.00	74500	20240513	-43.49	15184	20231031	177.27	74500	-43.49	20240513	19000	121.58	20240116	74500	-43.49	20240513	15470	172.14	20231114	2.67	N	000500	5000	367 억	409831	N	N	982	N	N
86	20241017	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42050	1900	2	4.73	4765260100	113163	101.97	41500	43000	40750	52100	28150	40150	42109.70	5.57	-9508	43183	41666	40483	38966	37783	42425	39725	368	11950	5000	24890	50	1	7357946	3094	15.80	0.93	12	1.54	2661.00	45192.00	74500	20240513	-43.56	15184	20231031	176.94	74500	-43.56	20240513	19000	121.32	20240116	74500	-43.56	20240513	15470	171.82	20231114	2.67	N	000500	5000	367 억	409831	N	N	982	N	N
87	20241017	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41500	1350	2	3.36	3967780500	94145	84.83	41500	43000	40750	52100	28150	40150	42145.42	5.57	-4824	43183	41666	40483	38966	37783	42425	39725	368	11950	5000	24890	50	1	7357946	3054	15.60	0.92	12	1.28	2661.00	45192.00	74500	20240513	-44.30	15184	20231031	173.31	74500	-44.30	20240513	19000	118.42	20240116	74500	-44.30	20240513	15470	168.26	20231114	2.67	N	000500	5000	367 억	409831	N	N	982	N	N
88	20241017	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41600	1450	2	3.61	371999750	8897	8.02	41500	43000	40750	52100	28150	40150	41811.82	5.57	-825	43183	41666	40483	38966	37783	42425	39725	368	11950	5000	24890	50	1	7357946	3061	15.63	0.92	12	0.12	2661.00	45192.00	74500	20240513	-44.16	15184	20231031	173.97	74500	-44.16	20240513	19000	118.95	20240116	74500	-44.16	20240513	15470	168.91	20231114	2.67	N	000500	5000	367 억	409831	N	N	982	N	N
89	20241016	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40150	-850	5	-2.07	4441173550	110612	75.89	39950	42000	39300	53300	28700	41000	40150.77	5.92	-25062	43200	42100	41200	40100	39200	41650	39650	368	12300	5000	25420	50	1	7357946	2954	15.09	0.89	12	1.50	2661.00	45192.00	74500	20240513	-46.11	15184	20231031	164.42	74500	-46.11	20240513	19000	111.32	20240116	74500	-46.11	20240513	15470	159.53	20231114	2.78	N	000500	5000	367 억	435900	N	N	982	N	N
90	20241016	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40350	-650	5	-1.59	4229009250	105339	72.27	39950	42000	39300	53300	28700	41000	40146.50	5.92	-22621	43200	42100	41200	40100	39200	41650	39650	368	12300	5000	25420	50	1	7357946	2969	15.16	0.89	12	1.43	2661.00	45192.00	74500	20240513	-45.84	15184	20231031	165.74	74500	-45.84	20240513	19000	112.37	20240116	74500	-45.84	20240513	15470	160.83	20231114	2.78	N	000500	5000	367 억	435900	N	N	3	N	N
91	20241016	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39900	-1100	5	-2.68	2778670050	69702	47.82	39950	41450	39300	53300	28700	41000	39864.67	5.92	-12537	43200	42100	41200	40100	39200	41650	39650	368	12300	5000	25420	50	1	7357946	2936	14.99	0.88	12	0.95	2661.00	45192.00	74500	20240513	-46.44	15184	20231031	162.78	74500	-46.44	20240513	19000	110.00	20240116	74500	-46.44	20240513	15470	157.92	20231114	2.78	N	000500	5000	367 억	435900	N	N	3	N	N
92	20241016	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39650	-1350	5	-3.29	2326545600	58258	39.97	39950	41450	39400	53300	28700	41000	39934.85	5.92	-8783	43200	42100	41200	40100	39200	41650	39650	368	12300	5000	25420	50	1	7357946	2917	14.90	0.88	12	0.79	2661.00	45192.00	74500	20240513	-46.78	15184	20231031	161.13	74500	-46.78	20240513	19000	108.68	20240116	74500	-46.78	20240513	15470	156.30	20231114	2.78	N	000500	5000	367 억	435900	N	N	3	N	N
93	20241016	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39850	-1150	5	-2.80	1745998900	43861	30.09	39950	40500	39400	53300	28700	41000	39807.00	5.92	-5767	43200	42100	41200	40100	39200	41650	39650	368	12300	5000	25420	50	1	7357946	2932	14.98	0.88	12	0.60	2661.00	45192.00	74500	20240513	-46.51	15184	20231031	162.45	74500	-46.51	20240513	19000	109.74	20240116	74500	-46.51	20240513	15470	157.60	20231114	2.78	N	000500	5000	367 억	435900	N	N	3	N	N
94	20241016	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39850	-1150	5	-2.80	1550134250	38931	26.71	39950	40500	39400	53300	28700	41000	39816.87	5.92	-4020	43200	42100	41200	40100	39200	41650	39650	368	12300	5000	25420	50	1	7357946	2932	14.98	0.88	12	0.53	2661.00	45192.00	74500	20240513	-46.51	15184	20231031	162.45	74500	-46.51	20240513	19000	109.74	20240116	74500	-46.51	20240513	15470	157.60	20231114	2.78	N	000500	5000	367 억	435900	N	N	3	N	N
95	20241016	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40100	-900	5	-2.20	1209675500	30398	20.86	39950	40500	39400	53300	28700	41000	39793.78	5.92	-2178	43200	42100	41200	40100	39200	41650	39650	368	12300	5000	25420	50	1	7357946	2951	15.07	0.89	12	0.41	2661.00	45192.00	74500	20240513	-46.17	15184	20231031	164.09	74500	-46.17	20240513	19000	111.05	20240116	74500	-46.17	20240513	15470	159.21	20231114	2.78	N	000500	5000	367 억	435900	N	N	3	N	N
96	20241016	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39850	-1150	5	-2.80	126443900	3162	2.17	39950	40500	39850	53300	28700	41000	39982.15	5.92	399	43200	42100	41200	40100	39200	41650	39650	368	12300	5000	25420	50	1	7357946	2932	14.98	0.88	12	0.04	2661.00	45192.00	74500	20240513	-46.51	15184	20231031	162.45	74500	-46.51	20240513	19000	109.74	20240116	74500	-46.51	20240513	15470	157.60	20231114	2.78	N	000500	5000	367 억	435900	N	N	3	N	N
97	20241015	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41000	250	2	0.61	5921626200	144195	50.88	41200	42300	40300	52900	28550	40750	41066.81	6.43	-38334	44483	42616	40133	38266	35783	43550	39200	368	12150	5000	25260	50	1	7357946	3017	15.41	0.91	12	1.96	2661.00	45192.00	74500	20240513	-44.97	15184	20231031	170.02	74500	-44.97	20240513	19000	115.79	20240116	74500	-44.97	20240513	15470	165.03	20231114	2.71	N	000500	5000	367 억	473329	N	N	3	N	N
98	20241015	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40750	0	3	0.00	5651679800	137597	48.55	41200	42300	40300	52900	28550	40750	41074.15	6.43	-37254	44483	42616	40133	38266	35783	43550	39200	368	12150	5000	25260	50	1	7357946	2998	15.31	0.90	12	1.87	2661.00	45192.00	74500	20240513	-45.30	15184	20231031	168.37	74500	-45.30	20240513	19000	114.47	20240116	74500	-45.30	20240513	15470	163.41	20231114	2.71	N	000500	5000	367 억	473329	N	N	357	N	N
99	20241015	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40900	150	2	0.37	5371141600	130714	46.12	41200	42300	40300	52900	28550	40750	41090.79	6.43	-35379	44483	42616	40133	38266	35783	43550	39200	368	12150	5000	25260	50	1	7357946	3009	15.37	0.91	12	1.78	2661.00	45192.00	74500	20240513	-45.10	15184	20231031	169.36	74500	-45.10	20240513	19000	115.26	20240116	74500	-45.10	20240513	15470	164.38	20231114	2.71	N	000500	5000	367 억	473329	N	N	357	N	N
100	20241015	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40800	50	2	0.12	4959008250	120614	42.56	41200	42300	40300	52900	28550	40750	41114.70	6.43	-29777	44483	42616	40133	38266	35783	43550	39200	368	12150	5000	25260	50	1	7357946	3002	15.33	0.90	12	1.64	2661.00	45192.00	74500	20240513	-45.23	15184	20231031	168.70	74500	-45.23	20240513	19000	114.74	20240116	74500	-45.23	20240513	15470	163.74	20231114	2.71	N	000500	5000	367 억	473329	N	N	357	N	N
101	20241015	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40600	-150	5	-0.37	4645399300	112898	39.84	41200	42300	40300	52900	28550	40750	41146.87	6.43	-30016	44483	42616	40133	38266	35783	43550	39200	368	12150	5000	25260	50	1	7357946	2987	15.26	0.90	12	1.53	2661.00	45192.00	74500	20240513	-45.50	15184	20231031	167.39	74500	-45.50	20240513	19000	113.68	20240116	74500	-45.50	20240513	15470	162.44	20231114	2.71	N	000500	5000	367 억	473329	N	N	357	N	N
102	20241015	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40950	200	2	0.49	4121659950	100001	35.29	41200	42300	40300	52900	28550	40750	41216.19	6.43	-29221	44483	42616	40133	38266	35783	43550	39200	368	12150	5000	25260	50	1	7357946	3013	15.39	0.91	12	1.36	2661.00	45192.00	74500	20240513	-45.03	15184	20231031	169.69	74500	-45.03	20240513	19000	115.53	20240116	74500	-45.03	20240513	15470	164.71	20231114	2.71	N	000500	5000	367 억	473329	N	N	357	N	N
103	20241015	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40800	50	2	0.12	3688695950	89434	31.56	41200	42300	40300	52900	28550	40750	41244.90	6.43	-29518	44483	42616	40133	38266	35783	43550	39200	368	12150	5000	25260	50	1	7357946	3002	15.33	0.90	12	1.22	2661.00	45192.00	74500	20240513	-45.23	15184	20231031	168.70	74500	-45.23	20240513	19000	114.74	20240116	74500	-45.23	20240513	15470	163.74	20231114	2.71	N	000500	5000	367 억	473329	N	N	357	N	N
104	20241015	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41050	300	2	0.74	270560000	6566	2.32	41200	41450	41050	52900	28550	40750	41206.21	6.43	-3030	44483	42616	40133	38266	35783	43550	39200	368	12150	5000	25260	50	1	7357946	3020	15.43	0.91	12	0.09	2661.00	45192.00	74500	20240513	-44.90	15184	20231031	170.35	74500	-44.90	20240513	19000	116.05	20240116	74500	-44.90	20240513	15470	165.35	20231114	2.71	N	000500	5000	367 억	473329	N	N	357	N	N
105	20241014	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40750	3350	2	8.96	11340774600	280452	555.28	37650	42000	37650	48600	26200	37400	40437.27	5.43	74387	39500	38450	37900	36850	36300	38175	36575	368	11200	5000	23180	50	1	7357946	2998	15.31	0.90	12	3.81	2661.00	45192.00	74500	20240513	-45.30	15184	20231031	168.37	74500	-45.30	20240513	19000	114.47	20240116	74500	-45.30	20240513	15470	163.41	20231114	2.73	N	000500	5000	367 억	399467	N	N	357	N	N
106	20241014	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40900	3500	2	9.36	10941091700	270650	535.88	37650	42000	37650	48600	26200	37400	40425.24	5.43	72610	39500	38450	37900	36850	36300	38175	36575	368	11200	5000	23180	50	1	7357946	3009	15.37	0.91	12	3.68	2661.00	45192.00	74500	20240513	-45.10	15184	20231031	169.36	74500	-45.10	20240513	19000	115.26	20240116	74500	-45.10	20240513	15470	164.38	20231114	2.73	N	000500	5000	367 억	399467	N	N	1033	N	N
107	20241014	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40800	3400	2	9.09	10128502650	250788	496.55	37650	42000	37650	48600	26200	37400	40386.71	5.43	70271	39500	38450	37900	36850	36300	38175	36575	368	11200	5000	23180	50	1	7357946	3002	15.33	0.90	12	3.41	2661.00	45192.00	74500	20240513	-45.23	15184	20231031	168.70	74500	-45.23	20240513	19000	114.74	20240116	74500	-45.23	20240513	15470	163.74	20231114	2.73	N	000500	5000	367 억	399467	N	N	1033	N	N
108	20241014	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41150	3750	2	10.03	8885710300	220507	436.60	37650	42000	37650	48600	26200	37400	40296.73	5.43	62466	39500	38450	37900	36850	36300	38175	36575	368	11200	5000	23180	50	1	7357946	3028	15.46	0.91	12	3.00	2661.00	45192.00	74500	20240513	-44.77	15184	20231031	171.01	74500	-44.77	20240513	19000	116.58	20240116	74500	-44.77	20240513	15470	166.00	20231114	2.73	N	000500	5000	367 억	399467	N	N	1033	N	N
109	20241014	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40500	3100	2	8.29	5328909450	134362	266.03	37650	40750	37650	48600	26200	37400	39660.84	5.43	49325	39500	38450	37900	36850	36300	38175	36575	368	11200	5000	23180	50	1	7357946	2980	15.22	0.90	12	1.83	2661.00	45192.00	74500	20240513	-45.64	15184	20231031	166.73	74500	-45.64	20240513	19000	113.16	20240116	74500	-45.64	20240513	15470	161.80	20231114	2.73	N	000500	5000	367 억	399467	N	N	1033	N	N
110	20241014	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40000	2600	2	6.95	3712332850	94330	186.77	37650	40300	37650	48600	26200	37400	39354.74	5.43	35293	39500	38450	37900	36850	36300	38175	36575	368	11200	5000	23180	50	1	7357946	2943	15.03	0.89	12	1.28	2661.00	45192.00	74500	20240513	-46.31	15184	20231031	163.44	74500	-46.31	20240513	19000	110.53	20240116	74500	-46.31	20240513	15470	158.56	20231114	2.73	N	000500	5000	367 억	399467	N	N	1033	N	N
111	20241014	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39000	1600	2	4.28	1793317650	46163	91.40	37650	39550	37650	48600	26200	37400	38847.51	5.43	12824	39500	38450	37900	36850	36300	38175	36575	368	11200	5000	23180	50	1	7357946	2870	14.66	0.86	12	0.63	2661.00	45192.00	74500	20240513	-47.65	15184	20231031	156.85	74500	-47.65	20240513	19000	105.26	20240116	74500	-47.65	20240513	15470	152.10	20231114	2.73	N	000500	5000	367 억	399467	N	N	1033	N	N
112	20241014	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	450	2	1.20	41349650	1096	2.17	37650	37950	37650	48600	26200	37400	37727.78	5.43	416	39500	38450	37900	36850	36300	38175	36575	368	11200	5000	23180	50	1	7357946	2785	14.22	0.84	12	0.01	2661.00	45192.00	74500	20240513	-49.19	15184	20231031	149.28	74500	-49.19	20240513	19000	99.21	20240116	74500	-49.19	20240513	15470	144.67	20231114	2.73	N	000500	5000	367 억	399467	N	N	1033	N	N
113	20241011	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	-800	5	-2.09	1901509700	50120	84.12	38400	38950	37350	49650	26750	38200	37940.25	5.63	-14538	39400	38800	38450	37850	37500	38675	37725	368	11450	5000	23680	50	1	7357946	2752	14.05	0.83	12	0.68	2661.00	45192.00	74500	20240513	-49.80	15184	20231031	146.31	74500	-49.80	20240513	19000	96.84	20240116	74500	-49.80	20240513	15470	141.76	20231114	2.70	N	000500	5000	367 억	414348	N	N	1033	N	N
114	20241011	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-600	5	-1.57	1759381250	46328	77.75	38400	38950	37350	49650	26750	38200	37976.63	5.63	-13884	39400	38800	38450	37850	37500	38675	37725	368	11450	5000	23680	50	1	7357946	2767	14.13	0.83	12	0.63	2661.00	45192.00	74500	20240513	-49.53	15184	20231031	147.63	74500	-49.53	20240513	19000	97.89	20240116	74500	-49.53	20240513	15470	143.05	20231114	2.70	N	000500	5000	367 억	414348	N	N	958	N	N
115	20241011	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	-550	5	-1.44	1518235900	39895	66.96	38400	38950	37600	49650	26750	38200	38055.79	5.63	-15042	39400	38800	38450	37850	37500	38675	37725	368	11450	5000	23680	50	1	7357946	2770	14.15	0.83	12	0.54	2661.00	45192.00	74500	20240513	-49.46	15184	20231031	147.96	74500	-49.46	20240513	19000	98.16	20240116	74500	-49.46	20240513	15470	143.37	20231114	2.70	N	000500	5000	367 억	414348	N	N	958	N	N
116	20241011	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	-250	5	-0.65	1153744950	30248	50.77	38400	38950	37800	49650	26750	38200	38142.85	5.63	-7962	39400	38800	38450	37850	37500	38675	37725	368	11450	5000	23680	50	1	7357946	2792	14.26	0.84	12	0.41	2661.00	45192.00	74500	20240513	-49.06	15184	20231031	149.93	74500	-49.06	20240513	19000	99.74	20240116	74500	-49.06	20240513	15470	145.31	20231114	2.70	N	000500	5000	367 억	414348	N	N	958	N	N
117	20241011	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	-200	5	-0.52	1096716150	28748	48.25	38400	38950	37800	49650	26750	38200	38149.30	5.63	-7662	39400	38800	38450	37850	37500	38675	37725	368	11450	5000	23680	50	1	7357946	2796	14.28	0.84	12	0.39	2661.00	45192.00	74500	20240513	-48.99	15184	20231031	150.26	74500	-48.99	20240513	19000	100.00	20240116	74500	-48.99	20240513	15470	145.64	20231114	2.70	N	000500	5000	367 억	414348	N	N	958	N	N
118	20241011	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38050	-150	5	-0.39	749143450	19584	32.87	38400	38950	37950	49650	26750	38200	38252.83	5.63	-6487	39400	38800	38450	37850	37500	38675	37725	368	11450	5000	23680	50	1	7357946	2800	14.30	0.84	12	0.27	2661.00	45192.00	74500	20240513	-48.93	15184	20231031	150.59	74500	-48.93	20240513	19000	100.26	20240116	74500	-48.93	20240513	15470	145.96	20231114	2.70	N	000500	5000	367 억	414348	N	N	958	N	N
119	20241011	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38150	-50	5	-0.13	519511800	13548	22.74	38400	38950	38000	49650	26750	38200	38346.01	5.63	-4929	39400	38800	38450	37850	37500	38675	37725	368	11450	5000	23680	50	1	7357946	2807	14.34	0.84	12	0.18	2661.00	45192.00	74500	20240513	-48.79	15184	20231031	151.25	74500	-48.79	20240513	19000	100.79	20240116	74500	-48.79	20240513	15470	146.61	20231114	2.70	N	000500	5000	367 억	414348	N	N	958	N	N
120	20241011	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38900	700	2	1.83	22915700	592	0.99	38400	38900	38350	49650	26750	38200	38708.95	5.63	473	39400	38800	38450	37850	37500	38675	37725	368	11450	5000	23680	50	1	7357946	2862	14.62	0.86	12	0.01	2661.00	45192.00	74500	20240513	-47.79	15184	20231031	156.19	74500	-47.79	20240513	19000	104.74	20240116	74500	-47.79	20240513	15470	151.45	20231114	2.70	N	000500	5000	367 억	414348	N	N	958	N	N
121	20241010	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	0	3	0.00	2288362950	59302	126.95	38200	39050	38100	49650	26750	38200	38589.62	5.63	500	39166	38682	38416	37932	37666	38550	37800	368	11450	5000	23680	50	1	7357946	2811	14.36	0.85	12	0.81	2661.00	45192.00	74500	20240513	-48.72	15184	20231031	151.58	74500	-48.72	20240513	19000	101.05	20240116	74500	-48.72	20240513	15470	146.93	20231114	2.63	N	000500	5000	367 억	414221	N	N	958	N	N
122	20241010	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	300	2	0.79	2044756400	52941	113.33	38200	39050	38100	49650	26750	38200	38623.31	5.63	-1594	39166	38682	38416	37932	37666	38550	37800	368	11450	5000	23680	50	1	7357946	2833	14.47	0.85	12	0.72	2661.00	45192.00	74500	20240513	-48.32	15184	20231031	153.56	74500	-48.32	20240513	19000	102.63	20240116	74500	-48.32	20240513	15470	148.87	20231114	2.63	N	000500	5000	367 억	414221	N	N	10	N	N
123	20241010	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38700	500	2	1.31	1771573450	45862	98.18	38200	39050	38100	49650	26750	38200	38628.35	5.63	-1758	39166	38682	38416	37932	37666	38550	37800	368	11450	5000	23680	50	1	7357946	2848	14.54	0.86	12	0.62	2661.00	45192.00	74500	20240513	-48.05	15184	20231031	154.87	74500	-48.05	20240513	19000	103.68	20240116	74500	-48.05	20240513	15470	150.16	20231114	2.63	N	000500	5000	367 억	414221	N	N	10	N	N
124	20241010	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38950	750	2	1.96	1528972050	39604	84.78	38200	39050	38100	49650	26750	38200	38606.51	5.63	161	39166	38682	38416	37932	37666	38550	37800	368	11450	5000	23680	50	1	7357946	2866	14.64	0.86	12	0.54	2661.00	45192.00	74500	20240513	-47.72	15184	20231031	156.52	74500	-47.72	20240513	19000	105.00	20240116	74500	-47.72	20240513	15470	151.78	20231114	2.63	N	000500	5000	367 억	414221	N	N	10	N	N
125	20241010	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38900	700	2	1.83	1274560850	33071	70.79	38200	39000	38100	49650	26750	38200	38540.14	5.63	869	39166	38682	38416	37932	37666	38550	37800	368	11450	5000	23680	50	1	7357946	2862	14.62	0.86	12	0.45	2661.00	45192.00	74500	20240513	-47.79	15184	20231031	156.19	74500	-47.79	20240513	19000	104.74	20240116	74500	-47.79	20240513	15470	151.45	20231114	2.63	N	000500	5000	367 억	414221	N	N	10	N	N
126	20241010	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38850	650	2	1.70	980176850	25504	54.60	38200	38900	38100	49650	26750	38200	38432.28	5.63	1455	39166	38682	38416	37932	37666	38550	37800	368	11450	5000	23680	50	1	7357946	2859	14.60	0.86	12	0.35	2661.00	45192.00	74500	20240513	-47.85	15184	20231031	155.86	74500	-47.85	20240513	19000	104.47	20240116	74500	-47.85	20240513	15470	151.13	20231114	2.63	N	000500	5000	367 억	414221	N	N	10	N	N
127	20241010	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38400	200	2	0.52	623903900	16296	34.88	38200	38800	38100	49650	26750	38200	38285.71	5.63	-2414	39166	38682	38416	37932	37666	38550	37800	368	11450	5000	23680	50	1	7357946	2825	14.43	0.85	12	0.22	2661.00	45192.00	74500	20240513	-48.46	15184	20231031	152.90	74500	-48.46	20240513	19000	102.11	20240116	74500	-48.46	20240513	15470	148.22	20231114	2.63	N	000500	5000	367 억	414221	N	N	10	N	N
128	20241010	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38300	100	2	0.26	71211400	1864	3.99	38200	38450	38150	49650	26750	38200	38203.54	5.63	135	39166	38682	38416	37932	37666	38550	37800	368	11450	5000	23680	50	1	7357946	2818	14.39	0.85	12	0.03	2661.00	45192.00	74500	20240513	-48.59	15184	20231031	152.24	74500	-48.59	20240513	19000	101.58	20240116	74500	-48.59	20240513	15470	147.58	20231114	2.63	N	000500	5000	367 억	414221	N	N	10	N	N
129	20241008	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	-1000	5	-2.55	1771971850	46143	44.65	38750	38900	38150	50900	27450	39200	38400.85	5.72	-6870	40900	40050	39150	38300	37400	39600	37850	368	11700	5000	24300	50	1	7357946	2811	14.36	0.85	12	0.63	2661.00	45192.00	74500	20240513	-48.72	15184	20231031	151.58	74500	-48.72	20240513	19000	101.05	20240116	74500	-48.72	20240513	15470	146.93	20231114	2.78	N	000500	5000	367 억	421117	N	N	10	N	N
130	20241008	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38350	-850	5	-2.17	1610775200	41926	40.57	38750	38900	38150	50900	27450	39200	38418.51	5.72	-6929	40900	40050	39150	38300	37400	39600	37850	368	11700	5000	24300	50	1	7357946	2822	14.41	0.85	12	0.57	2661.00	45192.00	74500	20240513	-48.52	15184	20231031	152.57	74500	-48.52	20240513	19000	101.84	20240116	74500	-48.52	20240513	15470	147.90	20231114	2.78	N	000500	5000	367 억	421117	N	N	104	N	N
131	20241008	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	-700	5	-1.79	1414641100	36805	35.62	38750	38900	38150	50900	27450	39200	38435.03	5.72	-6957	40900	40050	39150	38300	37400	39600	37850	368	11700	5000	24300	50	1	7357946	2833	14.47	0.85	12	0.50	2661.00	45192.00	74500	20240513	-48.32	15184	20231031	153.56	74500	-48.32	20240513	19000	102.63	20240116	74500	-48.32	20240513	15470	148.87	20231114	2.78	N	000500	5000	367 억	421117	N	N	104	N	N
132	20241008	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	-700	5	-1.79	1279556700	33294	32.22	38750	38900	38150	50900	27450	39200	38430.85	5.72	-7036	40900	40050	39150	38300	37400	39600	37850	368	11700	5000	24300	50	1	7357946	2833	14.47	0.85	12	0.45	2661.00	45192.00	74500	20240513	-48.32	15184	20231031	153.56	74500	-48.32	20240513	19000	102.63	20240116	74500	-48.32	20240513	15470	148.87	20231114	2.78	N	000500	5000	367 억	421117	N	N	104	N	N
133	20241008	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38300	-900	5	-2.30	1144597850	29786	28.82	38750	38900	38150	50900	27450	39200	38426.03	5.72	-7923	40900	40050	39150	38300	37400	39600	37850	368	11700	5000	24300	50	1	7357946	2818	14.39	0.85	12	0.40	2661.00	45192.00	74500	20240513	-48.59	15184	20231031	152.24	74500	-48.59	20240513	19000	101.58	20240116	74500	-48.59	20240513	15470	147.58	20231114	2.78	N	000500	5000	367 억	421117	N	N	104	N	N
134	20241008	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38600	-600	5	-1.53	958300400	24931	24.13	38750	38900	38150	50900	27450	39200	38436.51	5.72	-7307	40900	40050	39150	38300	37400	39600	37850	368	11700	5000	24300	50	1	7357946	2840	14.51	0.85	12	0.34	2661.00	45192.00	74500	20240513	-48.19	15184	20231031	154.21	74500	-48.19	20240513	19000	103.16	20240116	74500	-48.19	20240513	15470	149.52	20231114	2.78	N	000500	5000	367 억	421117	N	N	104	N	N
135	20241008	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38600	-600	5	-1.53	639353450	16616	16.08	38750	38900	38300	50900	27450	39200	38475.91	5.72	-4416	40900	40050	39150	38300	37400	39600	37850	368	11700	5000	24300	50	1	7357946	2840	14.51	0.85	12	0.23	2661.00	45192.00	74500	20240513	-48.19	15184	20231031	154.21	74500	-48.19	20240513	19000	103.16	20240116	74500	-48.19	20240513	15470	149.52	20231114	2.78	N	000500	5000	367 억	421117	N	N	104	N	N
136	20241008	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38650	-550	5	-1.40	52250800	1349	1.31	38750	38750	38650	50900	27450	39200	38714.26	5.72	-777	40900	40050	39150	38300	37400	39600	37850	368	11700	5000	24300	50	1	7357946	2844	14.52	0.86	12	0.02	2661.00	45192.00	74500	20240513	-48.12	15184	20231031	154.54	74500	-48.12	20240513	19000	103.42	20240116	74500	-48.12	20240513	15470	149.84	20231114	2.78	N	000500	5000	367 억	421117	N	N	104	N	N
137	20241007	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39200	-800	5	-2.00	3991927150	102465	52.81	39900	40000	38250	52000	28000	40000	38958.53	6.10	-28318	42666	41332	39166	37832	35666	42000	38500	368	12000	5000	24800	50	1	7357946	2884	14.73	0.87	12	1.39	2661.00	45192.00	74500	20240513	-47.38	15184	20231031	158.17	74500	-47.38	20240513	19000	106.32	20240116	74500	-47.38	20240513	15470	153.39	20231114	2.88	N	000500	5000	367 억	449104	N	N	104	N	N
138	20241007	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39250	-750	5	-1.88	3794330350	97425	50.21	39900	40000	38250	52000	28000	40000	38946.16	6.10	-28423	42666	41332	39166	37832	35666	42000	38500	368	12000	5000	24800	50	1	7357946	2888	14.75	0.87	12	1.32	2661.00	45192.00	74500	20240513	-47.32	15184	20231031	158.50	74500	-47.32	20240513	19000	106.58	20240116	74500	-47.32	20240513	15470	153.72	20231114	2.88	N	000500	5000	367 억	449104	N	N	14	N	N
139	20241007	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39350	-650	5	-1.62	3388129750	87089	44.88	39900	40000	38250	52000	28000	40000	38904.21	6.10	-26397	42666	41332	39166	37832	35666	42000	38500	368	12000	5000	24800	50	1	7357946	2895	14.79	0.87	12	1.18	2661.00	45192.00	74500	20240513	-47.18	15184	20231031	159.15	74500	-47.18	20240513	19000	107.11	20240116	74500	-47.18	20240513	15470	154.36	20231114	2.88	N	000500	5000	367 억	449104	N	N	14	N	N
140	20241007	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39050	-950	5	-2.38	2861700200	73701	37.98	39900	40000	38250	52000	28000	40000	38828.50	6.10	-26852	42666	41332	39166	37832	35666	42000	38500	368	12000	5000	24800	50	1	7357946	2873	14.67	0.86	12	1.00	2661.00	45192.00	74500	20240513	-47.58	15184	20231031	157.18	74500	-47.58	20240513	19000	105.53	20240116	74500	-47.58	20240513	15470	152.42	20231114	2.88	N	000500	5000	367 억	449104	N	N	14	N	N
141	20241007	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38900	-1100	5	-2.75	2477247050	63852	32.91	39900	40000	38250	52000	28000	40000	38796.68	6.10	-24917	42666	41332	39166	37832	35666	42000	38500	368	12000	5000	24800	50	1	7357946	2862	14.62	0.86	12	0.87	2661.00	45192.00	74500	20240513	-47.79	15184	20231031	156.19	74500	-47.79	20240513	19000	104.74	20240116	74500	-47.79	20240513	15470	151.45	20231114	2.88	N	000500	5000	367 억	449104	N	N	14	N	N
142	20241007	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38900	-1100	5	-2.75	2210450900	56976	29.36	39900	40000	38250	52000	28000	40000	38796.15	6.10	-22836	42666	41332	39166	37832	35666	42000	38500	368	12000	5000	24800	50	1	7357946	2862	14.62	0.86	12	0.77	2661.00	45192.00	74500	20240513	-47.79	15184	20231031	156.19	74500	-47.79	20240513	19000	104.74	20240116	74500	-47.79	20240513	15470	151.45	20231114	2.88	N	000500	5000	367 억	449104	N	N	14	N	N
143	20241007	100106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38650	-1350	5	-3.38	1647935700	42473	21.89	39900	40000	38250	52000	28000	40000	38799.58	6.10	-18867	42666	41332	39166	37832	35666	42000	38500	368	12000	5000	24800	50	1	7357946	2844	14.52	0.86	12	0.58	2661.00	45192.00	74500	20240513	-48.12	15184	20231031	154.54	74500	-48.12	20240513	19000	103.42	20240116	74500	-48.12	20240513	15470	149.84	20231114	2.88	N	000500	5000	367 억	449104	N	N	14	N	N
144	20241007	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39650	-350	5	-0.88	90516450	2273	1.17	39900	40000	39550	52000	28000	40000	39822.38	6.10	-957	42666	41332	39166	37832	35666	42000	38500	368	12000	5000	24800	50	1	7357946	2917	14.90	0.88	12	0.03	2661.00	45192.00	74500	20240513	-46.78	15184	20231031	161.13	74500	-46.78	20240513	19000	108.68	20240116	74500	-46.78	20240513	15470	156.30	20231114	2.88	N	000500	5000	367 억	449104	N	N	14	N	N
145	20241004	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40000	2650	2	7.10	7613579300	192742	260.09	37000	40500	37000	48550	26150	37350	39500.94	5.44	49076	38783	38066	37333	36616	35883	38425	36975	368	11200	5000	23150	50	1	7357946	2943	15.03	0.89	12	2.62	2661.00	45192.00	74500	20240513	-46.31	15184	20231031	163.44	74500	-46.31	20240513	19000	110.53	20240116	74500	-46.31	20240513	15470	158.56	20231114	3.00	N	000500	5000	367 억	399910	N	N	14	N	N
146	20241004	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40050	2700	2	7.23	7274964750	184271	248.66	37000	40500	37000	48550	26150	37350	39480.70	5.44	48525	38783	38066	37333	36616	35883	38425	36975	368	11200	5000	23150	50	1	7357946	2947	15.05	0.89	12	2.50	2661.00	45192.00	74500	20240513	-46.24	15184	20231031	163.76	74500	-46.24	20240513	19000	110.79	20240116	74500	-46.24	20240513	15470	158.89	20231114	3.00	N	000500	5000	367 억	399910	N	N	70	N	N
147	20241004	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39800	2450	2	6.56	6447887050	163534	220.68	37000	40500	37000	48550	26150	37350	39429.51	5.44	42780	38783	38066	37333	36616	35883	38425	36975	368	11200	5000	23150	50	1	7357946	2928	14.96	0.88	12	2.22	2661.00	45192.00	74500	20240513	-46.58	15184	20231031	162.12	74500	-46.58	20240513	19000	109.47	20240116	74500	-46.58	20240513	15470	157.27	20231114	3.00	N	000500	5000	367 억	399910	N	N	70	N	N
148	20241004	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39950	2600	2	6.96	5522549200	140439	189.51	37000	40500	37000	48550	26150	37350	39324.68	5.44	37396	38783	38066	37333	36616	35883	38425	36975	368	11200	5000	23150	50	1	7357946	2939	15.01	0.88	12	1.91	2661.00	45192.00	74500	20240513	-46.38	15184	20231031	163.11	74500	-46.38	20240513	19000	110.26	20240116	74500	-46.38	20240513	15470	158.24	20231114	3.00	N	000500	5000	367 억	399910	N	N	70	N	N
149	20241004	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39700	2350	2	6.29	3366459650	86709	117.01	37000	40150	37000	48550	26150	37350	38826.26	5.44	19064	38783	38066	37333	36616	35883	38425	36975	368	11200	5000	23150	50	1	7357946	2921	14.92	0.88	12	1.18	2661.00	45192.00	74500	20240513	-46.71	15184	20231031	161.46	74500	-46.71	20240513	19000	108.95	20240116	74500	-46.71	20240513	15470	156.63	20231114	3.00	N	000500	5000	367 억	399910	N	N	70	N	N
150	20241004	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	1150	2	3.08	1285040050	33915	45.77	37000	38800	37000	48550	26150	37350	37891.39	5.44	1578	38783	38066	37333	36616	35883	38425	36975	368	11200	5000	23150	50	1	7357946	2833	14.47	0.85	12	0.46	2661.00	45192.00	74500	20240513	-48.32	15184	20231031	153.56	74500	-48.32	20240513	19000	102.63	20240116	74500	-48.32	20240513	15470	148.87	20231114	3.00	N	000500	5000	367 억	399910	N	N	70	N	N
151	20241004	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	300	2	0.80	693513750	18459	24.91	37000	38200	37000	48550	26150	37350	37571.53	5.44	-516	38783	38066	37333	36616	35883	38425	36975	368	11200	5000	23150	50	1	7357946	2770	14.15	0.83	12	0.25	2661.00	45192.00	74500	20240513	-49.46	15184	20231031	147.96	74500	-49.46	20240513	19000	98.16	20240116	74500	-49.46	20240513	15470	143.37	20231114	3.00	N	000500	5000	367 억	399910	N	N	70	N	N
152	20241004	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38050	700	2	1.87	77925450	2067	2.79	37000	38100	37000	48550	26150	37350	37714.97	5.44	-578	38783	38066	37333	36616	35883	38425	36975	368	11200	5000	23150	50	1	7357946	2800	14.30	0.84	12	0.03	2661.00	45192.00	74500	20240513	-48.93	15184	20231031	150.59	74500	-48.93	20240513	19000	100.26	20240116	74500	-48.93	20240513	15470	145.96	20231114	3.00	N	000500	5000	367 억	399910	N	N	70	N	N
153	20241002	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37350	-650	5	-1.71	2735409250	73446	94.24	37050	38050	36600	49400	26600	38000	37243.50	5.34	7516	39400	38700	38100	37400	36800	39050	37750	368	11400	5000	23560	50	1	7357946	2748	14.04	0.83	12	1.00	2661.00	45192.00	74500	20240513	-49.87	15184	20231031	145.98	74500	-49.87	20240513	19000	96.58	20240116	74500	-49.87	20240513	15470	141.44	20231114	3.02	N	000500	5000	367 억	393272	N	N	70	N	N
154	20241002	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-500	5	-1.32	2646400150	71061	91.18	37050	38050	36600	49400	26600	38000	37241.25	5.34	6989	39400	38700	38100	37400	36800	39050	37750	368	11400	5000	23560	50	1	7357946	2759	14.09	0.83	12	0.97	2661.00	45192.00	74500	20240513	-49.66	15184	20231031	146.97	74500	-49.66	20240513	19000	97.37	20240116	74500	-49.66	20240513	15470	142.40	20231114	3.02	N	000500	5000	367 억	393272	N	N	73	N	N
155	20241002	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-400	5	-1.05	2402052100	64548	82.82	37050	38050	36600	49400	26600	38000	37213.42	5.34	8314	39400	38700	38100	37400	36800	39050	37750	368	11400	5000	23560	50	1	7357946	2767	14.13	0.83	12	0.88	2661.00	45192.00	74500	20240513	-49.53	15184	20231031	147.63	74500	-49.53	20240513	19000	97.89	20240116	74500	-49.53	20240513	15470	143.05	20231114	3.02	N	000500	5000	367 억	393272	N	N	73	N	N
156	20241002	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	-200	5	-0.53	2220671800	59745	76.66	37050	38050	36600	49400	26600	38000	37169.17	5.34	10445	39400	38700	38100	37400	36800	39050	37750	368	11400	5000	23560	50	1	7357946	2781	14.21	0.84	12	0.81	2661.00	45192.00	74500	20240513	-49.26	15184	20231031	148.95	74500	-49.26	20240513	19000	98.95	20240116	74500	-49.26	20240513	15470	144.34	20231114	3.02	N	000500	5000	367 억	393272	N	N	73	N	N
157	20241002	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37350	-650	5	-1.71	1901922550	51278	65.80	37050	37750	36600	49400	26600	38000	37090.42	5.34	10938	39400	38700	38100	37400	36800	39050	37750	368	11400	5000	23560	50	1	7357946	2748	14.04	0.83	12	0.70	2661.00	45192.00	74500	20240513	-49.87	15184	20231031	145.98	74500	-49.87	20240513	19000	96.58	20240116	74500	-49.87	20240513	15470	141.44	20231114	3.02	N	000500	5000	367 억	393272	N	N	73	N	N
158	20241002	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37350	-650	5	-1.71	1602916450	43246	55.49	37050	37750	36600	49400	26600	38000	37065.08	5.34	9489	39400	38700	38100	37400	36800	39050	37750	368	11400	5000	23560	50	1	7357946	2748	14.04	0.83	12	0.59	2661.00	45192.00	74500	20240513	-49.87	15184	20231031	145.98	74500	-49.87	20240513	19000	96.58	20240116	74500	-49.87	20240513	15470	141.44	20231114	3.02	N	000500	5000	367 억	393272	N	N	73	N	N
159	20241002	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37000	-1000	5	-2.63	1143366800	30954	39.72	37050	37500	36600	49400	26600	38000	36937.61	5.34	10578	39400	38700	38100	37400	36800	39050	37750	368	11400	5000	23560	50	1	7357946	2722	13.90	0.82	12	0.42	2661.00	45192.00	74500	20240513	-50.34	15184	20231031	143.68	74500	-50.34	20240513	19000	94.74	20240116	74500	-50.34	20240513	15470	139.17	20231114	3.02	N	000500	5000	367 억	393272	N	N	73	N	N
160	20241002	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36700	-1300	5	-3.42	98696100	2672	3.43	37050	37050	36600	49400	26600	38000	36937.16	5.34	-463	39400	38700	38100	37400	36800	39050	37750	368	11400	5000	23560	50	1	7357946	2700	13.79	0.81	12	0.04	2661.00	45192.00	74500	20240513	-50.74	15184	20231031	141.70	74500	-50.74	20240513	19000	93.16	20240116	74500	-50.74	20240513	15470	137.23	20231114	3.02	N	000500	5000	367 억	393272	N	N	73	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History