KissMeData/000990/price/prices-20241001.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

73 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	160114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39000	1750	2	4.70	8263832200	216297	177.45	37000	39000	36750	48400	26100	37250	38202.61	22.31	67847	38683	37966	37533	36816	36383	37750	36600	2220	11150	5000	26820	50	1	44398588	17315	6.57	0.93	12	0.49	5934.00	41802.00	62000	20231130	-37.10	35200	20240909	10.80	58900	-33.79	20240620	35200	10.80	20240909	62000	-37.10	20231130	35200	10.80	20240909	2.39	N	000990	5000	2219 억	9906452	N	N	977	N	N
3	20241031	150115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38700	1450	2	3.89	6773765400	177939	145.98	37000	38700	36750	48400	26100	37250	38067.91	22.31	51022	38683	37966	37533	36816	36383	37750	36600	2220	11150	5000	26820	50	1	44398588	17182	6.52	0.93	12	0.40	5934.00	41802.00	62000	20231130	-37.58	35200	20240909	9.94	58900	-34.30	20240620	35200	9.94	20240909	62000	-37.58	20231130	35200	9.94	20240909	2.39	N	000990	5000	2219 억	9906452	N	N	2590	N	N
4	20241031	140116	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38400	1150	2	3.09	5394338200	142123	116.60	37000	38600	36750	48400	26100	37250	37955.42	22.31	37883	38683	37966	37533	36816	36383	37750	36600	2220	11150	5000	26820	50	1	44398588	17049	6.47	0.92	12	0.32	5934.00	41802.00	62000	20231130	-38.06	35200	20240909	9.09	58900	-34.80	20240620	35200	9.09	20240909	62000	-38.06	20231130	35200	9.09	20240909	2.39	N	000990	5000	2219 억	9906452	N	N	2590	N	N
5	20241031	130115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38250	1000	2	2.68	4012861000	106159	87.09	37000	38400	36750	48400	26100	37250	37800.48	22.31	21345	38683	37966	37533	36816	36383	37750	36600	2220	11150	5000	26820	50	1	44398588	16982	6.45	0.92	12	0.24	5934.00	41802.00	62000	20231130	-38.31	35200	20240909	8.66	58900	-35.06	20240620	35200	8.66	20240909	62000	-38.31	20231130	35200	8.66	20240909	2.39	N	000990	5000	2219 억	9906452	N	N	2590	N	N
6	20241031	120115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38000	750	2	2.01	2781924100	73945	60.66	37000	38200	36750	48400	26100	37250	37621.53	22.31	8195	38683	37966	37533	36816	36383	37750	36600	2220	11150	5000	26820	50	1	44398588	16871	6.40	0.91	12	0.17	5934.00	41802.00	62000	20231130	-38.71	35200	20240909	7.95	58900	-35.48	20240620	35200	7.95	20240909	62000	-38.71	20231130	35200	7.95	20240909	2.39	N	000990	5000	2219 억	9906452	N	N	2590	N	N
7	20241031	110115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37850	600	2	1.61	1643339500	44011	36.11	37000	37850	36750	48400	26100	37250	37339.29	22.31	-658	38683	37966	37533	36816	36383	37750	36600	2220	11150	5000	26820	50	1	44398588	16805	6.38	0.91	12	0.10	5934.00	41802.00	62000	20231130	-38.95	35200	20240909	7.53	58900	-35.74	20240620	35200	7.53	20240909	62000	-38.95	20231130	35200	7.53	20240909	2.39	N	000990	5000	2219 억	9906452	N	N	2590	N	N
8	20241031	100115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37250	0	3	0.00	910494150	24504	20.10	37000	37600	36750	48400	26100	37250	37156.96	22.31	-3010	38683	37966	37533	36816	36383	37750	36600	2220	11150	5000	26820	50	1	44398588	16538	6.28	0.89	12	0.06	5934.00	41802.00	62000	20231130	-39.92	35200	20240909	5.82	58900	-36.76	20240620	35200	5.82	20240909	62000	-39.92	20231130	35200	5.82	20240909	2.39	N	000990	5000	2219 억	9906452	N	N	2590	N	N
9	20241031	090116	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36850	-400	5	-1.07	67897850	1837	1.51	37000	37000	36850	48400	26100	37250	36961.27	22.31	-70	38683	37966	37533	36816	36383	37750	36600	2220	11150	5000	26820	50	1	44398588	16361	6.21	0.88	12	0.00	5934.00	41802.00	62000	20231130	-40.56	35200	20240909	4.69	58900	-37.44	20240620	35200	4.69	20240909	62000	-40.56	20231130	35200	4.69	20240909	2.39	N	000990	5000	2219 억	9906452	N	N	2590	N	N
10	20241030	160115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37250	-300	5	-0.80	4539875650	120465	100.53	37500	38250	37100	48800	26300	37550	37687.18	22.29	10520	38283	37916	37183	36816	36083	38100	37000	2220	11250	5000	27030	50	1	44398588	16538	6.28	0.89	12	0.27	5934.00	41802.00	62000	20231130	-39.92	35200	20240909	5.82	58900	-36.76	20240620	35200	5.82	20240909	62000	-39.92	20231130	35200	5.82	20240909	2.42	N	000990	5000	2219 억	9894227	N	N	2588	N	N
11	20241030	150115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37450	-100	5	-0.27	4199337150	111338	92.92	37500	38250	37100	48800	26300	37550	37717.04	22.29	9697	38283	37916	37183	36816	36083	38100	37000	2220	11250	5000	27030	50	1	44398588	16627	6.31	0.90	12	0.25	5934.00	41802.00	62000	20231130	-39.60	35200	20240909	6.39	58900	-36.42	20240620	35200	6.39	20240909	62000	-39.60	20231130	35200	6.39	20240909	2.42	N	000990	5000	2219 억	9894227	N	N	827	N	N
12	20241030	140115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37500	-50	5	-0.13	3785122950	100271	83.68	37500	38250	37100	48800	26300	37550	37748.96	22.29	7322	38283	37916	37183	36816	36083	38100	37000	2220	11250	5000	27030	50	1	44398588	16649	6.32	0.90	12	0.23	5934.00	41802.00	62000	20231130	-39.52	35200	20240909	6.53	58900	-36.33	20240620	35200	6.53	20240909	62000	-39.52	20231130	35200	6.53	20240909	2.42	N	000990	5000	2219 억	9894227	N	N	827	N	N
13	20241030	130115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37750	200	2	0.53	3001175550	79433	66.29	37500	38250	37100	48800	26300	37550	37782.53	22.29	4766	38283	37916	37183	36816	36083	38100	37000	2220	11250	5000	27030	50	1	44398588	16760	6.36	0.90	12	0.18	5934.00	41802.00	62000	20231130	-39.11	35200	20240909	7.24	58900	-35.91	20240620	35200	7.24	20240909	62000	-39.11	20231130	35200	7.24	20240909	2.42	N	000990	5000	2219 억	9894227	N	N	827	N	N
14	20241030	120115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37950	400	2	1.07	2613176250	69166	57.72	37500	38250	37100	48800	26300	37550	37781.28	22.29	1628	38283	37916	37183	36816	36083	38100	37000	2220	11250	5000	27030	50	1	44398588	16849	6.40	0.91	12	0.16	5934.00	41802.00	62000	20231130	-38.79	35200	20240909	7.81	58900	-35.57	20240620	35200	7.81	20240909	62000	-38.79	20231130	35200	7.81	20240909	2.42	N	000990	5000	2219 억	9894227	N	N	827	N	N
15	20241030	110115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38150	600	2	1.60	1805551600	47905	39.98	37500	38150	37100	48800	26300	37550	37690.30	22.29	-5348	38283	37916	37183	36816	36083	38100	37000	2220	11250	5000	27030	50	1	44398588	16938	6.43	0.91	12	0.11	5934.00	41802.00	62000	20231130	-38.47	35200	20240909	8.38	58900	-35.23	20240620	35200	8.38	20240909	62000	-38.47	20231130	35200	8.38	20240909	2.42	N	000990	5000	2219 억	9894227	N	N	827	N	N
16	20241030	100114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37450	-100	5	-0.27	695965050	18594	15.52	37500	37700	37100	48800	26300	37550	37429.44	22.29	-2682	38283	37916	37183	36816	36083	38100	37000	2220	11250	5000	27030	50	1	44398588	16627	6.31	0.90	12	0.04	5934.00	41802.00	62000	20231130	-39.60	35200	20240909	6.39	58900	-36.42	20240620	35200	6.39	20240909	62000	-39.60	20231130	35200	6.39	20240909	2.42	N	000990	5000	2219 억	9894227	N	N	827	N	N
17	20241030	090115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37350	-200	5	-0.53	77623650	2073	1.73	37500	37500	37350	48800	26300	37550	37444.21	22.29	-779	38283	37916	37183	36816	36083	38100	37000	2220	11250	5000	27030	50	1	44398588	16583	6.29	0.89	12	0.00	5934.00	41802.00	62000	20231130	-39.76	35200	20240909	6.11	58900	-36.59	20240620	35200	6.11	20240909	62000	-39.76	20231130	35200	6.11	20240909	2.42	N	000990	5000	2219 억	9894227	N	N	827	N	N
18	20241029	160114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37550	500	2	1.35	4403368850	118672	89.14	37000	37550	36450	48150	25950	37050	37099.99	22.23	25103	38150	37600	36550	36000	34950	37875	36275	2220	11100	5000	26670	50	1	44398588	16672	6.33	0.90	12	0.27	5934.00	41802.00	62000	20231130	-39.44	35200	20240909	6.68	58900	-36.25	20240620	35200	6.68	20240909	62000	-39.44	20231130	35200	6.68	20240909	2.43	N	000990	5000	2219 억	9868002	N	N	827	N	N
19	20241029	150115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37350	300	2	0.81	3461327700	93500	70.23	37000	37400	36450	48150	25950	37050	37019.50	22.23	17307	38150	37600	36550	36000	34950	37875	36275	2220	11100	5000	26670	50	1	44398588	16583	6.29	0.89	12	0.21	5934.00	41802.00	62000	20231130	-39.76	35200	20240909	6.11	58900	-36.59	20240620	35200	6.11	20240909	62000	-39.76	20231130	35200	6.11	20240909	2.43	N	000990	5000	2219 억	9868002	N	N	727	N	N
20	20241029	140114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37300	250	2	0.67	2783502100	75344	56.59	37000	37350	36450	48150	25950	37050	36943.71	22.23	12995	38150	37600	36550	36000	34950	37875	36275	2220	11100	5000	26670	50	1	44398588	16561	6.29	0.89	12	0.17	5934.00	41802.00	62000	20231130	-39.84	35200	20240909	5.97	58900	-36.67	20240620	35200	5.97	20240909	62000	-39.84	20231130	35200	5.97	20240909	2.43	N	000990	5000	2219 억	9868002	N	N	727	N	N
21	20241029	130114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37050	0	3	0.00	2141287600	58067	43.62	37000	37250	36450	48150	25950	37050	36875.72	22.23	3757	38150	37600	36550	36000	34950	37875	36275	2220	11100	5000	26670	50	1	44398588	16450	6.24	0.89	12	0.13	5934.00	41802.00	62000	20231130	-40.24	35200	20240909	5.26	58900	-37.10	20240620	35200	5.26	20240909	62000	-40.24	20231130	35200	5.26	20240909	2.43	N	000990	5000	2219 억	9868002	N	N	727	N	N
22	20241029	120114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37100	50	2	0.13	1757282600	47706	35.83	37000	37250	36450	48150	25950	37050	36835.01	22.23	-1393	38150	37600	36550	36000	34950	37875	36275	2220	11100	5000	26670	50	1	44398588	16472	6.25	0.89	12	0.11	5934.00	41802.00	62000	20231130	-40.16	35200	20240909	5.40	58900	-37.01	20240620	35200	5.40	20240909	62000	-40.16	20231130	35200	5.40	20240909	2.43	N	000990	5000	2219 억	9868002	N	N	727	N	N
23	20241029	110110	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37000	-50	5	-0.13	1404030900	38192	28.69	37000	37050	36450	48150	25950	37050	36761.33	22.23	-1606	38150	37600	36550	36000	34950	37875	36275	2220	11100	5000	26670	50	1	44398588	16427	6.24	0.89	12	0.09	5934.00	41802.00	62000	20231130	-40.32	35200	20240909	5.11	58900	-37.18	20240620	35200	5.11	20240909	62000	-40.32	20231130	35200	5.11	20240909	2.43	N	000990	5000	2219 억	9868002	N	N	727	N	N
24	20241029	100115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36900	-150	5	-0.40	954039700	26001	19.53	37000	37050	36450	48150	25950	37050	36690.40	22.23	804	38150	37600	36550	36000	34950	37875	36275	2220	11100	5000	26670	50	1	44398588	16383	6.22	0.88	12	0.06	5934.00	41802.00	62000	20231130	-40.48	35200	20240909	4.83	58900	-37.35	20240620	35200	4.83	20240909	62000	-40.48	20231130	35200	4.83	20240909	2.43	N	000990	5000	2219 억	9868002	N	N	727	N	N
25	20241028	160114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37050	1450	2	4.07	4792404200	131115	60.70	35500	37100	35500	46250	24950	35600	36549.89	22.13	39091	37166	36382	35816	35032	34466	36100	34750	2220	10650	5000	25630	50	1	44398588	16450	6.24	0.89	12	0.30	5934.00	41802.00	62000	20231130	-40.24	35200	20240909	5.26	58900	-37.10	20240620	35200	5.26	20240909	62000	-40.24	20231130	35200	5.26	20240909	2.43	N	000990	5000	2219 억	9824973	N	N	727	N	N
26	20241028	150114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36700	1100	2	3.09	3917225750	107416	49.72	35500	36850	35500	46250	24950	35600	36467.89	22.13	26777	37166	36382	35816	35032	34466	36100	34750	2220	10650	5000	25630	50	1	44398588	16294	6.18	0.88	12	0.24	5934.00	41802.00	62000	20231130	-40.81	35200	20240909	4.26	58900	-37.69	20240620	35200	4.26	20240909	62000	-40.81	20231130	35200	4.26	20240909	2.43	N	000990	5000	2219 억	9824973	N	N	2353	N	N
27	20241028	140114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36800	1200	2	3.37	3473113150	95327	44.13	35500	36850	35500	46250	24950	35600	36433.77	22.13	21682	37166	36382	35816	35032	34466	36100	34750	2220	10650	5000	25630	50	1	44398588	16339	6.20	0.88	12	0.21	5934.00	41802.00	62000	20231130	-40.65	35200	20240909	4.55	58900	-37.52	20240620	35200	4.55	20240909	62000	-40.65	20231130	35200	4.55	20240909	2.43	N	000990	5000	2219 억	9824973	N	N	2353	N	N
28	20241028	130114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36800	1200	2	3.37	3068106350	84313	39.03	35500	36850	35500	46250	24950	35600	36389.58	22.13	16680	37166	36382	35816	35032	34466	36100	34750	2220	10650	5000	25630	50	1	44398588	16339	6.20	0.88	12	0.19	5934.00	41802.00	62000	20231130	-40.65	35200	20240909	4.55	58900	-37.52	20240620	35200	4.55	20240909	62000	-40.65	20231130	35200	4.55	20240909	2.43	N	000990	5000	2219 억	9824973	N	N	2353	N	N
29	20241028	120115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36600	1000	2	2.81	2309099200	63657	29.47	35500	36650	35500	46250	24950	35600	36274.20	22.13	10854	37166	36382	35816	35032	34466	36100	34750	2220	10650	5000	25630	50	1	44398588	16250	6.17	0.88	12	0.14	5934.00	41802.00	62000	20231130	-40.97	35200	20240909	3.98	58900	-37.86	20240620	35200	3.98	20240909	62000	-40.97	20231130	35200	3.98	20240909	2.43	N	000990	5000	2219 억	9824973	N	N	2353	N	N
30	20241028	110112	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36450	850	2	2.39	1901644100	52502	24.30	35500	36650	35500	46250	24950	35600	36220.54	22.13	6884	37166	36382	35816	35032	34466	36100	34750	2220	10650	5000	25630	50	1	44398588	16183	6.14	0.87	12	0.12	5934.00	41802.00	62000	20231130	-41.21	35200	20240909	3.55	58900	-38.12	20240620	35200	3.55	20240909	62000	-41.21	20231130	35200	3.55	20240909	2.43	N	000990	5000	2219 억	9824973	N	N	2353	N	N
31	20241028	100113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36300	700	2	1.97	1308669800	36241	16.78	35500	36450	35500	46250	24950	35600	36110.36	22.13	2860	37166	36382	35816	35032	34466	36100	34750	2220	10650	5000	25630	50	1	44398588	16117	6.12	0.87	12	0.08	5934.00	41802.00	62000	20231130	-41.45	35200	20240909	3.12	58900	-38.37	20240620	35200	3.12	20240909	62000	-41.45	20231130	35200	3.12	20240909	2.43	N	000990	5000	2219 억	9824973	N	N	2353	N	N
32	20241028	090114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35700	100	2	0.28	88299600	2483	1.15	35500	35900	35500	46250	24950	35600	35561.49	22.13	851	37166	36382	35816	35032	34466	36100	34750	2220	10650	5000	25630	50	1	44398588	15850	6.02	0.85	12	0.01	5934.00	41802.00	62000	20231130	-42.42	35200	20240909	1.42	58900	-39.39	20240620	35200	1.42	20240909	62000	-42.42	20231130	35200	1.42	20240909	2.43	N	000990	5000	2219 억	9824973	N	N	2353	N	N
33	20241025	160113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35600	-450	5	-1.25	7561125900	212477	106.13	36200	36600	35250	46850	25250	36050	35585.61	22.07	18538	37450	36750	36400	35700	35350	36575	35525	2220	10800	5000	25950	50	1	44398588	15806	6.00	0.85	12	0.48	5934.00	41802.00	62000	20231130	-42.58	35200	20240909	1.14	58900	-39.56	20240620	35200	1.14	20240909	62000	-42.58	20231130	35200	1.14	20240909	2.43	N	000990	5000	2219 억	9797589	N	N	2353	N	N
34	20241025	150114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35400	-650	5	-1.80	6908585350	194118	96.96	36200	36600	35250	46850	25250	36050	35589.62	22.07	14522	37450	36750	36400	35700	35350	36575	35525	2220	10800	5000	25950	50	1	44398588	15717	5.97	0.85	12	0.44	5934.00	41802.00	62000	20231130	-42.90	35200	20240909	0.57	58900	-39.90	20240620	35200	0.57	20240909	62000	-42.90	20231130	35200	0.57	20240909	2.43	N	000990	5000	2219 억	9797589	N	N	728	N	N
35	20241025	140114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35300	-750	5	-2.08	5767039800	161792	80.82	36200	36600	35300	46850	25250	36050	35644.78	22.07	2412	37450	36750	36400	35700	35350	36575	35525	2220	10800	5000	25950	50	1	44398588	15673	5.95	0.84	12	0.36	5934.00	41802.00	62000	20231130	-43.06	35200	20240909	0.28	58900	-40.07	20240620	35200	0.28	20240909	62000	-43.06	20231130	35200	0.28	20240909	2.43	N	000990	5000	2219 억	9797589	N	N	728	N	N
36	20241025	130115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35400	-650	5	-1.80	4925909300	138006	68.94	36200	36600	35400	46850	25250	36050	35693.44	22.07	-1210	37450	36750	36400	35700	35350	36575	35525	2220	10800	5000	25950	50	1	44398588	15717	5.97	0.85	12	0.31	5934.00	41802.00	62000	20231130	-42.90	35200	20240909	0.57	58900	-39.90	20240620	35200	0.57	20240909	62000	-42.90	20231130	35200	0.57	20240909	2.43	N	000990	5000	2219 억	9797589	N	N	728	N	N
37	20241025	120114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35500	-550	5	-1.53	4107743000	114925	57.41	36200	36600	35400	46850	25250	36050	35742.81	22.07	-3284	37450	36750	36400	35700	35350	36575	35525	2220	10800	5000	25950	50	1	44398588	15761	5.98	0.85	12	0.26	5934.00	41802.00	62000	20231130	-42.74	35200	20240909	0.85	58900	-39.73	20240620	35200	0.85	20240909	62000	-42.74	20231130	35200	0.85	20240909	2.43	N	000990	5000	2219 억	9797589	N	N	728	N	N
38	20241025	110115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35500	-550	5	-1.53	3336638950	93188	46.55	36200	36600	35450	46850	25250	36050	35805.46	22.07	-9299	37450	36750	36400	35700	35350	36575	35525	2220	10800	5000	25950	50	1	44398588	15761	5.98	0.85	12	0.21	5934.00	41802.00	62000	20231130	-42.74	35200	20240909	0.85	58900	-39.73	20240620	35200	0.85	20240909	62000	-42.74	20231130	35200	0.85	20240909	2.43	N	000990	5000	2219 억	9797589	N	N	728	N	N
39	20241025	100114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35550	-500	5	-1.39	2306466850	64178	32.06	36200	36600	35500	46850	25250	36050	35938.59	22.07	-14627	37450	36750	36400	35700	35350	36575	35525	2220	10800	5000	25950	50	1	44398588	15784	5.99	0.85	12	0.14	5934.00	41802.00	62000	20231130	-42.66	35200	20240909	0.99	58900	-39.64	20240620	35200	0.99	20240909	62000	-42.66	20231130	35200	0.99	20240909	2.43	N	000990	5000	2219 억	9797589	N	N	728	N	N
40	20241025	090113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36400	350	2	0.97	63419400	1749	0.87	36200	36600	36200	46850	25250	36050	36260.38	22.07	147	37450	36750	36400	35700	35350	36575	35525	2220	10800	5000	25950	50	1	44398588	16161	6.13	0.87	12	0.00	5934.00	41802.00	62000	20231130	-41.29	35200	20240909	3.41	58900	-38.20	20240620	35200	3.41	20240909	62000	-41.29	20231130	35200	3.41	20240909	2.43	N	000990	5000	2219 억	9797589	N	N	728	N	N
41	20241024	160114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36050	-850	5	-2.30	7222860100	197815	68.61	36500	37100	36050	47950	25850	36900	36514.27	22.02	18471	37966	37432	36616	36082	35266	37700	36350	2220	11050	5000	26560	50	1	44398588	16006	6.08	0.86	12	0.45	5934.00	41802.00	62000	20231130	-41.85	35200	20240909	2.41	58900	-38.79	20240620	35200	2.41	20240909	62000	-41.85	20231130	35200	2.41	20240909	2.41	N	000990	5000	2219 억	9778076	N	N	728	N	N
42	20241024	150114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36100	-800	5	-2.17	6229679550	170309	59.07	36500	37100	36100	47950	25850	36900	36578.55	22.02	18475	37966	37432	36616	36082	35266	37700	36350	2220	11050	5000	26560	50	1	44398588	16028	6.08	0.86	12	0.38	5934.00	41802.00	62000	20231130	-41.77	35200	20240909	2.56	58900	-38.71	20240620	35200	2.56	20240909	62000	-41.77	20231130	35200	2.56	20240909	2.41	N	000990	5000	2219 억	9778076	N	N	10537	N	N
43	20241024	140114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36450	-450	5	-1.22	4668136350	127202	44.12	36500	37100	36400	47950	25850	36900	36698.50	22.02	12889	37966	37432	36616	36082	35266	37700	36350	2220	11050	5000	26560	50	1	44398588	16183	6.14	0.87	12	0.29	5934.00	41802.00	62000	20231130	-41.21	35200	20240909	3.55	58900	-38.12	20240620	35200	3.55	20240909	62000	-41.21	20231130	35200	3.55	20240909	2.41	N	000990	5000	2219 억	9778076	N	N	10537	N	N
44	20241024	130114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36500	-400	5	-1.08	4036378550	109896	38.12	36500	37100	36400	47950	25850	36900	36728.97	22.02	11226	37966	37432	36616	36082	35266	37700	36350	2220	11050	5000	26560	50	1	44398588	16205	6.15	0.87	12	0.25	5934.00	41802.00	62000	20231130	-41.13	35200	20240909	3.69	58900	-38.03	20240620	35200	3.69	20240909	62000	-41.13	20231130	35200	3.69	20240909	2.41	N	000990	5000	2219 억	9778076	N	N	10537	N	N
45	20241024	120114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36600	-300	5	-0.81	3452197300	93916	32.58	36500	37100	36400	47950	25850	36900	36758.25	22.02	6389	37966	37432	36616	36082	35266	37700	36350	2220	11050	5000	26560	50	1	44398588	16250	6.17	0.88	12	0.21	5934.00	41802.00	62000	20231130	-40.97	35200	20240909	3.98	58900	-37.86	20240620	35200	3.98	20240909	62000	-40.97	20231130	35200	3.98	20240909	2.41	N	000990	5000	2219 억	9778076	N	N	10537	N	N
46	20241024	110114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36850	-50	5	-0.14	2664537850	72368	25.10	36500	37100	36500	47950	25850	36900	36819.20	22.02	8167	37966	37432	36616	36082	35266	37700	36350	2220	11050	5000	26560	50	1	44398588	16361	6.21	0.88	12	0.16	5934.00	41802.00	62000	20231130	-40.56	35200	20240909	4.69	58900	-37.44	20240620	35200	4.69	20240909	62000	-40.56	20231130	35200	4.69	20240909	2.41	N	000990	5000	2219 억	9778076	N	N	10537	N	N
47	20241024	100114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37050	150	2	0.41	1938940750	52664	18.27	36500	37100	36500	47950	25850	36900	36817.08	22.02	7072	37966	37432	36616	36082	35266	37700	36350	2220	11050	5000	26560	50	1	44398588	16450	6.24	0.89	12	0.12	5934.00	41802.00	62000	20231130	-40.24	35200	20240909	5.26	58900	-37.10	20240620	35200	5.26	20240909	62000	-40.24	20231130	35200	5.26	20240909	2.41	N	000990	5000	2219 억	9778076	N	N	10537	N	N
48	20241024	090112	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36600	-300	5	-0.81	96024100	2625	0.91	36500	36850	36500	47950	25850	36900	36571.86	22.02	1457	37966	37432	36616	36082	35266	37700	36350	2220	11050	5000	26560	50	1	44398588	16250	6.17	0.88	12	0.01	5934.00	41802.00	62000	20231130	-40.97	35200	20240909	3.98	58900	-37.86	20240620	35200	3.98	20240909	62000	-40.97	20231130	35200	3.98	20240909	2.41	N	000990	5000	2219 억	9778076	N	N	10537	N	N
49	20241023	160115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36900	100	2	0.27	10420478850	286296	91.06	36500	37150	35800	47800	25800	36800	36397.01	21.96	19893	38766	37782	37066	36082	35366	37425	35725	2220	11000	5000	26490	50	1	44398588	16383	6.22	0.88	12	0.64	5934.00	41802.00	62000	20231130	-40.48	35200	20240909	4.83	58900	-37.35	20240620	35200	4.83	20240909	62000	-40.48	20231130	35200	4.83	20240909	2.36	N	000990	5000	2219 억	9751148	N	N	10536	N	N
50	20241023	150114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36800	0	3	0.00	9591988350	263886	83.93	36500	37000	35800	47800	25800	36800	36348.93	21.96	14322	38766	37782	37066	36082	35366	37425	35725	2220	11000	5000	26490	50	1	44398588	16339	6.20	0.88	12	0.59	5934.00	41802.00	62000	20231130	-40.65	35200	20240909	4.55	58900	-37.52	20240620	35200	4.55	20240909	62000	-40.65	20231130	35200	4.55	20240909	2.36	N	000990	5000	2219 억	9751148	N	N	7745	N	N
51	20241023	140115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36650	-150	5	-0.41	7496526500	206975	65.83	36500	36800	35800	47800	25800	36800	36219.39	21.96	-3313	38766	37782	37066	36082	35366	37425	35725	2220	11000	5000	26490	50	1	44398588	16272	6.18	0.88	12	0.47	5934.00	41802.00	62000	20231130	-40.89	35200	20240909	4.12	58900	-37.78	20240620	35200	4.12	20240909	62000	-40.89	20231130	35200	4.12	20240909	2.36	N	000990	5000	2219 억	9751148	N	N	7745	N	N
52	20241023	130115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36150	-650	5	-1.77	5928157300	163938	52.14	36500	36800	35800	47800	25800	36800	36160.85	21.96	-15690	38766	37782	37066	36082	35366	37425	35725	2220	11000	5000	26490	50	1	44398588	16050	6.09	0.86	12	0.37	5934.00	41802.00	62000	20231130	-41.69	35200	20240909	2.70	58900	-38.62	20240620	35200	2.70	20240909	62000	-41.69	20231130	35200	2.70	20240909	2.36	N	000990	5000	2219 억	9751148	N	N	7745	N	N
53	20241023	120113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36200	-600	5	-1.63	4660081400	128878	40.99	36500	36800	35800	47800	25800	36800	36158.70	21.96	-17994	38766	37782	37066	36082	35366	37425	35725	2220	11000	5000	26490	50	1	44398588	16072	6.10	0.87	12	0.29	5934.00	41802.00	62000	20231130	-41.61	35200	20240909	2.84	58900	-38.54	20240620	35200	2.84	20240909	62000	-41.61	20231130	35200	2.84	20240909	2.36	N	000990	5000	2219 억	9751148	N	N	7745	N	N
54	20241023	110114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36100	-700	5	-1.90	3468227850	95990	30.53	36500	36800	35800	47800	25800	36800	36130.91	21.96	-26590	38766	37782	37066	36082	35366	37425	35725	2220	11000	5000	26490	50	1	44398588	16028	6.08	0.86	12	0.22	5934.00	41802.00	62000	20231130	-41.77	35200	20240909	2.56	58900	-38.71	20240620	35200	2.56	20240909	62000	-41.77	20231130	35200	2.56	20240909	2.36	N	000990	5000	2219 억	9751148	N	N	7745	N	N
55	20241023	100114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36250	-550	5	-1.49	1930171750	53250	16.94	36500	36800	35900	47800	25800	36800	36247.02	21.96	-15134	38766	37782	37066	36082	35366	37425	35725	2220	11000	5000	26490	50	1	44398588	16094	6.11	0.87	12	0.12	5934.00	41802.00	62000	20231130	-41.53	35200	20240909	2.98	58900	-38.46	20240620	35200	2.98	20240909	62000	-41.53	20231130	35200	2.98	20240909	2.36	N	000990	5000	2219 억	9751148	N	N	7745	N	N
56	20241023	090114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36750	-50	5	-0.14	62170450	1701	0.54	36500	36800	36500	47800	25800	36800	36544.55	21.96	243	38766	37782	37066	36082	35366	37425	35725	2220	11000	5000	26490	50	1	44398588	16316	6.19	0.88	12	0.00	5934.00	41802.00	62000	20231130	-40.73	35200	20240909	4.40	58900	-37.61	20240620	35200	4.40	20240909	62000	-40.73	20231130	35200	4.40	20240909	2.36	N	000990	5000	2219 억	9751148	N	N	7745	N	N
57	20241022	160113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36800	-1050	5	-2.77	11451464250	312020	105.80	37700	38050	36350	49200	26500	37850	36700.89	21.74	98064	39483	38666	38183	37366	36883	38425	37125	2220	11350	5000	27250	50	1	44398588	16339	6.20	0.88	12	0.70	5934.00	41802.00	62000	20231130	-40.65	35200	20240909	4.55	58900	-37.52	20240620	35200	4.55	20240909	62000	-40.65	20231130	35200	4.55	20240909	2.35	N	000990	5000	2219 억	9650161	N	N	7745	N	N
58	20241022	150114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36450	-1400	5	-3.70	10305455050	280739	95.19	37700	38050	36350	49200	26500	37850	36708.23	21.74	82907	39483	38666	38183	37366	36883	38425	37125	2220	11350	5000	27250	50	1	44398588	16183	6.14	0.87	12	0.63	5934.00	41802.00	62000	20231130	-41.21	35200	20240909	3.55	58900	-38.12	20240620	35200	3.55	20240909	62000	-41.21	20231130	35200	3.55	20240909	2.35	N	000990	5000	2219 억	9650161	N	N	31173	N	N
59	20241022	140114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36450	-1400	5	-3.70	8750877800	238043	80.71	37700	38050	36350	49200	26500	37850	36761.66	21.74	62459	39483	38666	38183	37366	36883	38425	37125	2220	11350	5000	27250	50	1	44398588	16183	6.14	0.87	12	0.54	5934.00	41802.00	62000	20231130	-41.21	35200	20240909	3.55	58900	-38.12	20240620	35200	3.55	20240909	62000	-41.21	20231130	35200	3.55	20240909	2.35	N	000990	5000	2219 억	9650161	N	N	31173	N	N
60	20241022	130114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36400	-1450	5	-3.83	7473003850	202965	68.82	37700	38050	36350	49200	26500	37850	36819.07	21.74	45282	39483	38666	38183	37366	36883	38425	37125	2220	11350	5000	27250	50	1	44398588	16161	6.13	0.87	12	0.46	5934.00	41802.00	62000	20231130	-41.29	35200	20240909	3.41	58900	-38.20	20240620	35200	3.41	20240909	62000	-41.29	20231130	35200	3.41	20240909	2.35	N	000990	5000	2219 억	9650161	N	N	31173	N	N
61	20241022	120114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36650	-1200	5	-3.17	5785366150	156754	53.15	37700	38050	36450	49200	26500	37850	36907.17	21.74	34206	39483	38666	38183	37366	36883	38425	37125	2220	11350	5000	27250	50	1	44398588	16272	6.18	0.88	12	0.35	5934.00	41802.00	62000	20231130	-40.89	35200	20240909	4.12	58900	-37.78	20240620	35200	4.12	20240909	62000	-40.89	20231130	35200	4.12	20240909	2.35	N	000990	5000	2219 억	9650161	N	N	31173	N	N
62	20241022	110113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36500	-1350	5	-3.57	4585443000	123994	42.04	37700	38050	36450	49200	26500	37850	36981.02	21.74	24645	39483	38666	38183	37366	36883	38425	37125	2220	11350	5000	27250	50	1	44398588	16205	6.15	0.87	12	0.28	5934.00	41802.00	62000	20231130	-41.13	35200	20240909	3.69	58900	-38.03	20240620	35200	3.69	20240909	62000	-41.13	20231130	35200	3.69	20240909	2.35	N	000990	5000	2219 억	9650161	N	N	31173	N	N
63	20241022	100114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36800	-1050	5	-2.77	2357620850	63266	21.45	37700	38050	36750	49200	26500	37850	37265.02	21.74	4911	39483	38666	38183	37366	36883	38425	37125	2220	11350	5000	27250	50	1	44398588	16339	6.20	0.88	12	0.14	5934.00	41802.00	62000	20231130	-40.65	35200	20240909	4.55	58900	-37.52	20240620	35200	4.55	20240909	62000	-40.65	20231130	35200	4.55	20240909	2.35	N	000990	5000	2219 억	9650161	N	N	31173	N	N
64	20241022	090113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37700	-150	5	-0.40	237001300	6285	2.13	37700	37850	37700	49200	26500	37850	37708.56	21.74	1425	39483	38666	38183	37366	36883	38425	37125	2220	11350	5000	27250	50	1	44398588	16738	6.35	0.90	12	0.01	5934.00	41802.00	62000	20231130	-39.19	35200	20240909	7.10	58900	-35.99	20240620	35200	7.10	20240909	62000	-39.19	20231130	35200	7.10	20240909	2.35	N	000990	5000	2219 억	9650161	N	N	31173	N	N
65	20241021	160114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37850	-800	5	-2.07	11148266100	292471	142.97	38550	39000	37700	50200	27100	38650	38118.26	21.61	82288	41183	39916	39233	37966	37283	39575	37625	2220	11550	5000	27820	50	1	44398588	16805	6.38	0.91	12	0.66	5934.00	41802.00	62000	20231130	-38.95	35200	20240909	7.53	58900	-35.74	20240620	35200	7.53	20240909	62000	-38.95	20231130	35200	7.53	20240909	2.33	N	000990	5000	2219 억	9592528	N	N	31173	N	N
66	20241021	150114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37700	-950	5	-2.46	9254183000	242673	118.62	38550	39000	37700	50200	27100	38650	38134.29	21.61	50949	41183	39916	39233	37966	37283	39575	37625	2220	11550	5000	27820	50	1	44398588	16738	6.35	0.90	12	0.55	5934.00	41802.00	62000	20231130	-39.19	35200	20240909	7.10	58900	-35.99	20240620	35200	7.10	20240909	62000	-39.19	20231130	35200	7.10	20240909	2.33	N	000990	5000	2219 억	9592528	N	N	13387	N	N
67	20241021	140114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37900	-750	5	-1.94	7509699550	196525	96.07	38550	39000	37800	50200	27100	38650	38212.35	21.61	37672	41183	39916	39233	37966	37283	39575	37625	2220	11550	5000	27820	50	1	44398588	16827	6.39	0.91	12	0.44	5934.00	41802.00	62000	20231130	-38.87	35200	20240909	7.67	58900	-35.65	20240620	35200	7.67	20240909	62000	-38.87	20231130	35200	7.67	20240909	2.33	N	000990	5000	2219 억	9592528	N	N	13387	N	N
68	20241021	130114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38000	-650	5	-1.68	5930694050	154878	75.71	38550	39000	37900	50200	27100	38650	38292.59	21.61	21323	41183	39916	39233	37966	37283	39575	37625	2220	11550	5000	27820	50	1	44398588	16871	6.40	0.91	12	0.35	5934.00	41802.00	62000	20231130	-38.71	35200	20240909	7.95	58900	-35.48	20240620	35200	7.95	20240909	62000	-38.71	20231130	35200	7.95	20240909	2.33	N	000990	5000	2219 억	9592528	N	N	13387	N	N
69	20241021	120114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38100	-550	5	-1.42	4337096550	112936	55.21	38550	39000	38100	50200	27100	38650	38403.05	21.61	15272	41183	39916	39233	37966	37283	39575	37625	2220	11550	5000	27820	50	1	44398588	16916	6.42	0.91	12	0.25	5934.00	41802.00	62000	20231130	-38.55	35200	20240909	8.24	58900	-35.31	20240620	35200	8.24	20240909	62000	-38.55	20231130	35200	8.24	20240909	2.33	N	000990	5000	2219 억	9592528	N	N	13387	N	N
70	20241021	110114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38200	-450	5	-1.16	3070403400	79791	39.00	38550	39000	38100	50200	27100	38650	38480.49	21.61	10585	41183	39916	39233	37966	37283	39575	37625	2220	11550	5000	27820	50	1	44398588	16960	6.44	0.91	12	0.18	5934.00	41802.00	62000	20231130	-38.39	35200	20240909	8.52	58900	-35.14	20240620	35200	8.52	20240909	62000	-38.39	20231130	35200	8.52	20240909	2.33	N	000990	5000	2219 억	9592528	N	N	13387	N	N
71	20241021	100114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38600	-50	5	-0.13	1343604600	34737	16.98	38550	39000	38550	50200	27100	38650	38679.38	21.61	5261	41183	39916	39233	37966	37283	39575	37625	2220	11550	5000	27820	50	1	44398588	17138	6.50	0.92	12	0.08	5934.00	41802.00	62000	20231130	-37.74	35200	20240909	9.66	58900	-34.47	20240620	35200	9.66	20240909	62000	-37.74	20231130	35200	9.66	20240909	2.33	N	000990	5000	2219 억	9592528	N	N	13387	N	N
72	20241021	090114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38800	150	2	0.39	138191200	3583	1.75	38550	38800	38550	50200	27100	38650	38567.65	21.61	-187	41183	39916	39233	37966	37283	39575	37625	2220	11550	5000	27820	50	1	44398588	17227	6.54	0.93	12	0.01	5934.00	41802.00	62000	20231130	-37.42	35200	20240909	10.23	58900	-34.13	20240620	35200	10.23	20240909	62000	-37.42	20231130	35200	10.23	20240909	2.33	N	000990	5000	2219 억	9592528	N	N	13387	N	N
73	20241018	160113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38650	-1550	5	-3.86	7939158150	202282	190.65	40150	40500	38550	52200	28150	40200	39250.11	21.60	-5515	41300	40750	40450	39900	39600	40600	39750	2220	12000	5000	28940	50	1	44398588	17160	6.51	0.92	12	0.46	5934.00	41802.00	62000	20231130	-37.66	35200	20240909	9.80	58900	-34.38	20240620	35200	9.80	20240909	62000	-37.66	20231130	35200	9.80	20240909	2.35	N	000990	5000	2219 억	9591884	N	N	13385	N	N
74	20241018	150115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38650	-1550	5	-3.86	7235936500	184082	173.50	40150	40500	38550	52200	28150	40200	39308.22	21.60	-6062	41300	40750	40450	39900	39600	40600	39750	2220	12000	5000	28940	50	1	44398588	17160	6.51	0.92	12	0.41	5934.00	41802.00	62000	20231130	-37.66	35200	20240909	9.80	58900	-34.38	20240620	35200	9.80	20240909	62000	-37.66	20231130	35200	9.80	20240909	2.35	N	000990	5000	2219 억	9591884	N	N	1653	N	N
75	20241018	140115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38600	-1600	5	-3.98	6150508750	156046	147.07	40150	40500	38550	52200	28150	40200	39414.72	21.60	-13413	41300	40750	40450	39900	39600	40600	39750	2220	12000	5000	28940	50	1	44398588	17138	6.50	0.92	12	0.35	5934.00	41802.00	62000	20231130	-37.74	35200	20240909	9.66	58900	-34.47	20240620	35200	9.66	20240909	62000	-37.74	20231130	35200	9.66	20240909	2.35	N	000990	5000	2219 억	9591884	N	N	1653	N	N
76	20241018	130114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38950	-1250	5	-3.11	4706950300	118775	111.95	40150	40500	38900	52200	28150	40200	39629.13	21.60	-16161	41300	40750	40450	39900	39600	40600	39750	2220	12000	5000	28940	50	1	44398588	17293	6.56	0.93	12	0.27	5934.00	41802.00	62000	20231130	-37.18	35200	20240909	10.65	58900	-33.87	20240620	35200	10.65	20240909	62000	-37.18	20231130	35200	10.65	20240909	2.35	N	000990	5000	2219 억	9591884	N	N	1653	N	N
77	20241018	120114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39400	-800	5	-1.99	3417365100	85793	80.86	40150	40500	39400	52200	28150	40200	39832.68	21.60	-18390	41300	40750	40450	39900	39600	40600	39750	2220	12000	5000	28940	50	1	44398588	17493	6.64	0.94	12	0.19	5934.00	41802.00	62000	20231130	-36.45	35200	20240909	11.93	58900	-33.11	20240620	35200	11.93	20240909	62000	-36.45	20231130	35200	11.93	20240909	2.35	N	000990	5000	2219 억	9591884	N	N	1653	N	N
78	20241018	110115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39750	-450	5	-1.12	2442425150	61148	57.63	40150	40500	39750	52200	28150	40200	39942.85	21.60	-16197	41300	40750	40450	39900	39600	40600	39750	2220	12000	5000	28940	50	1	44398588	17648	6.70	0.95	12	0.14	5934.00	41802.00	62000	20231130	-35.89	35200	20240909	12.93	58900	-32.51	20240620	35200	12.93	20240909	62000	-35.89	20231130	35200	12.93	20240909	2.35	N	000990	5000	2219 억	9591884	N	N	1653	N	N
79	20241018	100113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39900	-300	5	-0.75	1303966200	32574	30.70	40150	40500	39850	52200	28150	40200	40030.89	21.60	-9728	41300	40750	40450	39900	39600	40600	39750	2220	12000	5000	28940	50	1	44398588	17715	6.72	0.95	12	0.07	5934.00	41802.00	62000	20231130	-35.65	35200	20240909	13.35	58900	-32.26	20240620	35200	13.35	20240909	62000	-35.65	20231130	35200	13.35	20240909	2.35	N	000990	5000	2219 억	9591884	N	N	1653	N	N
80	20241018	090113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40450	250	2	0.62	66655550	1657	1.56	40150	40450	40150	52200	28150	40200	40226.64	21.60	522	41300	40750	40450	39900	39600	40600	39750	2220	12000	5000	28940	50	1	44398588	17959	6.82	0.97	12	0.00	5934.00	41802.00	62000	20231130	-34.76	35200	20240909	14.91	58900	-31.32	20240620	35200	14.91	20240909	62000	-34.76	20231130	35200	14.91	20240909	2.35	N	000990	5000	2219 억	9591884	N	N	1653	N	N
81	20241017	160113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40200	-100	5	-0.25	4180643000	103533	58.19	40950	41000	40150	52300	28250	40300	40380.29	21.64	-14757	41500	40900	40450	39850	39400	40675	39625	2220	12000	5000	29010	50	1	44398588	17848	6.77	0.96	12	0.23	5934.00	41802.00	62000	20231130	-35.16	35200	20240909	14.20	58900	-31.75	20240620	35200	14.20	20240909	62000	-35.16	20231130	35200	14.20	20240909	2.35	N	000990	5000	2219 억	9606974	N	N	1553	N	N
82	20241017	150114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40200	-100	5	-0.25	3324395650	82302	46.25	40950	41000	40150	52300	28250	40300	40392.65	21.64	-14257	41500	40900	40450	39850	39400	40675	39625	2220	12000	5000	29010	50	1	44398588	17848	6.77	0.96	12	0.19	5934.00	41802.00	62000	20231130	-35.16	35200	20240909	14.20	58900	-31.75	20240620	35200	14.20	20240909	62000	-35.16	20231130	35200	14.20	20240909	2.35	N	000990	5000	2219 억	9606974	N	N	4660	N	N
83	20241017	140113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40200	-100	5	-0.25	2592838500	64117	36.03	40950	41000	40150	52300	28250	40300	40439.18	21.64	-13098	41500	40900	40450	39850	39400	40675	39625	2220	12000	5000	29010	50	1	44398588	17848	6.77	0.96	12	0.14	5934.00	41802.00	62000	20231130	-35.16	35200	20240909	14.20	58900	-31.75	20240620	35200	14.20	20240909	62000	-35.16	20231130	35200	14.20	20240909	2.35	N	000990	5000	2219 억	9606974	N	N	4660	N	N
84	20241017	130114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40250	-50	5	-0.12	2204002400	54441	30.60	40950	41000	40200	52300	28250	40300	40484.24	21.64	-10209	41500	40900	40450	39850	39400	40675	39625	2220	12000	5000	29010	50	1	44398588	17870	6.78	0.96	12	0.12	5934.00	41802.00	62000	20231130	-35.08	35200	20240909	14.35	58900	-31.66	20240620	35200	14.35	20240909	62000	-35.08	20231130	35200	14.35	20240909	2.35	N	000990	5000	2219 억	9606974	N	N	4660	N	N
85	20241017	120113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40300	0	3	0.00	1771077150	43696	24.56	40950	41000	40200	52300	28250	40300	40531.80	21.64	-2835	41500	40900	40450	39850	39400	40675	39625	2220	12000	5000	29010	50	1	44398588	17893	6.79	0.96	12	0.10	5934.00	41802.00	62000	20231130	-35.00	35200	20240909	14.49	58900	-31.58	20240620	35200	14.49	20240909	62000	-35.00	20231130	35200	14.49	20240909	2.35	N	000990	5000	2219 억	9606974	N	N	4660	N	N
86	20241017	110114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40250	-50	5	-0.12	1513329450	37304	20.97	40950	41000	40200	52300	28250	40300	40567.49	21.64	-1784	41500	40900	40450	39850	39400	40675	39625	2220	12000	5000	29010	50	1	44398588	17870	6.78	0.96	12	0.08	5934.00	41802.00	62000	20231130	-35.08	35200	20240909	14.35	58900	-31.66	20240620	35200	14.35	20240909	62000	-35.08	20231130	35200	14.35	20240909	2.35	N	000990	5000	2219 억	9606974	N	N	4660	N	N
87	20241017	100114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40550	250	2	0.62	861862850	21182	11.90	40950	41000	40300	52300	28250	40300	40688.47	21.64	-1034	41500	40900	40450	39850	39400	40675	39625	2220	12000	5000	29010	50	1	44398588	18004	6.83	0.97	12	0.05	5934.00	41802.00	62000	20231130	-34.60	35200	20240909	15.20	58900	-31.15	20240620	35200	15.20	20240909	62000	-34.60	20231130	35200	15.20	20240909	2.35	N	000990	5000	2219 억	9606974	N	N	4660	N	N
88	20241017	090114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40800	500	2	1.24	114917600	2811	1.58	40950	41000	40800	52300	28250	40300	40881.60	21.64	1981	41500	40900	40450	39850	39400	40675	39625	2220	12000	5000	29010	50	1	44398588	18115	6.88	0.98	12	0.01	5934.00	41802.00	62000	20231130	-34.19	35200	20240909	15.91	58900	-30.73	20240620	35200	15.91	20240909	62000	-34.19	20231130	35200	15.91	20240909	2.35	N	000990	5000	2219 억	9606974	N	N	4660	N	N
89	20241016	160114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40300	-550	5	-1.35	7139256750	176304	108.50	40500	41050	40000	53100	28600	40850	40494.20	21.68	-19527	42350	41600	41200	40450	40050	41400	40250	2220	12250	5000	29410	50	1	44398588	17893	6.79	0.96	12	0.40	5934.00	41802.00	62000	20231130	-35.00	35200	20240909	14.49	58900	-31.58	20240620	35200	14.49	20240909	62000	-35.00	20231130	35200	14.49	20240909	2.39	N	000990	5000	2219 억	9627602	N	N	4660	N	N
90	20241016	150114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40750	-100	5	-0.24	6042897450	149206	91.82	40500	41050	40000	53100	28600	40850	40500.04	21.68	-14733	42350	41600	41200	40450	40050	41400	40250	2220	12250	5000	29410	50	1	44398588	18092	6.87	0.97	12	0.34	5934.00	41802.00	62000	20231130	-34.27	35200	20240909	15.77	58900	-30.81	20240620	35200	15.77	20240909	62000	-34.27	20231130	35200	15.77	20240909	2.39	N	000990	5000	2219 억	9627602	N	N	1149	N	N
91	20241016	140114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40950	100	2	0.24	5184915900	128175	78.88	40500	41050	40000	53100	28600	40850	40451.42	21.68	-5334	42350	41600	41200	40450	40050	41400	40250	2220	12250	5000	29410	50	1	44398588	18181	6.90	0.98	12	0.29	5934.00	41802.00	62000	20231130	-33.95	35200	20240909	16.34	58900	-30.48	20240620	35200	16.34	20240909	62000	-33.95	20231130	35200	16.34	20240909	2.39	N	000990	5000	2219 억	9627602	N	N	1149	N	N
92	20241016	130113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40900	50	2	0.12	4298656900	106499	65.54	40500	41000	40000	53100	28600	40850	40362.72	21.68	-1285	42350	41600	41200	40450	40050	41400	40250	2220	12250	5000	29410	50	1	44398588	18159	6.89	0.98	12	0.24	5934.00	41802.00	62000	20231130	-34.03	35200	20240909	16.19	58900	-30.56	20240620	35200	16.19	20240909	62000	-34.03	20231130	35200	16.19	20240909	2.39	N	000990	5000	2219 억	9627602	N	N	1149	N	N
93	20241016	120114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40900	50	2	0.12	3654566650	90722	55.83	40500	41000	40000	53100	28600	40850	40282.27	21.68	2553	42350	41600	41200	40450	40050	41400	40250	2220	12250	5000	29410	50	1	44398588	18159	6.89	0.98	12	0.20	5934.00	41802.00	62000	20231130	-34.03	35200	20240909	16.19	58900	-30.56	20240620	35200	16.19	20240909	62000	-34.03	20231130	35200	16.19	20240909	2.39	N	000990	5000	2219 억	9627602	N	N	1149	N	N
94	20241016	110114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40300	-550	5	-1.35	2752199700	68535	42.18	40500	40550	40000	53100	28600	40850	40156.17	21.68	1207	42350	41600	41200	40450	40050	41400	40250	2220	12250	5000	29410	50	1	44398588	17893	6.79	0.96	12	0.15	5934.00	41802.00	62000	20231130	-35.00	35200	20240909	14.49	58900	-31.58	20240620	35200	14.49	20240909	62000	-35.00	20231130	35200	14.49	20240909	2.39	N	000990	5000	2219 억	9627602	N	N	1149	N	N
95	20241016	100113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40200	-650	5	-1.59	1518005850	37799	23.26	40500	40550	40000	53100	28600	40850	40157.40	21.68	-1537	42350	41600	41200	40450	40050	41400	40250	2220	12250	5000	29410	50	1	44398588	17848	6.77	0.96	12	0.09	5934.00	41802.00	62000	20231130	-35.16	35200	20240909	14.20	58900	-31.75	20240620	35200	14.20	20240909	62000	-35.16	20231130	35200	14.20	20240909	2.39	N	000990	5000	2219 억	9627602	N	N	1149	N	N
96	20241016	090113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40250	-600	5	-1.47	136992950	3390	2.09	40500	40550	40200	53100	28600	40850	40392.13	21.68	-234	42350	41600	41200	40450	40050	41400	40250	2220	12250	5000	29410	50	1	44398588	17870	6.78	0.96	12	0.01	5934.00	41802.00	62000	20231130	-35.08	35200	20240909	14.35	58900	-31.66	20240620	35200	14.35	20240909	62000	-35.08	20231130	35200	14.35	20240909	2.39	N	000990	5000	2219 억	9627602	N	N	1149	N	N
97	20241015	160113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40850	-600	5	-1.45	6646033050	160968	59.81	41950	41950	40800	53800	29050	41450	41290.48	21.78	-44783	42516	41982	41316	40782	40116	42250	41050	2220	12350	5000	29840	50	1	44398588	18137	6.88	0.98	12	0.36	5934.00	41802.00	62000	20231130	-34.11	35200	20240909	16.05	58900	-30.65	20240620	35200	16.05	20240909	62000	-34.11	20231130	35200	16.05	20240909	2.40	N	000990	5000	2219 억	9669502	N	N	1147	N	N
98	20241015	150114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41000	-450	5	-1.09	5947858050	143889	53.46	41950	41950	40900	53800	29050	41450	41336.43	21.78	-37216	42516	41982	41316	40782	40116	42250	41050	2220	12350	5000	29840	50	1	44398588	18203	6.91	0.98	12	0.32	5934.00	41802.00	62000	20231130	-33.87	35200	20240909	16.48	58900	-30.39	20240620	35200	16.48	20240909	62000	-33.87	20231130	35200	16.48	20240909	2.40	N	000990	5000	2219 억	9669502	N	N	873	N	N
99	20241015	140114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41250	-200	5	-0.48	5040832350	121818	45.26	41950	41950	40900	53800	29050	41450	41380.03	21.78	-27702	42516	41982	41316	40782	40116	42250	41050	2220	12350	5000	29840	50	1	44398588	18314	6.95	0.99	12	0.27	5934.00	41802.00	62000	20231130	-33.47	35200	20240909	17.19	58900	-29.97	20240620	35200	17.19	20240909	62000	-33.47	20231130	35200	17.19	20240909	2.40	N	000990	5000	2219 억	9669502	N	N	873	N	N
100	20241015	130114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41350	-100	5	-0.24	4321417650	104394	38.79	41950	41950	40900	53800	29050	41450	41395.27	21.78	-18561	42516	41982	41316	40782	40116	42250	41050	2220	12350	5000	29840	50	1	44398588	18359	6.97	0.99	12	0.24	5934.00	41802.00	62000	20231130	-33.31	35200	20240909	17.47	58900	-29.80	20240620	35200	17.47	20240909	62000	-33.31	20231130	35200	17.47	20240909	2.40	N	000990	5000	2219 억	9669502	N	N	873	N	N
101	20241015	120114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41400	-50	5	-0.12	3736214450	90237	33.53	41950	41950	40900	53800	29050	41450	41404.46	21.78	-11671	42516	41982	41316	40782	40116	42250	41050	2220	12350	5000	29840	50	1	44398588	18381	6.98	0.99	12	0.20	5934.00	41802.00	62000	20231130	-33.23	35200	20240909	17.61	58900	-29.71	20240620	35200	17.61	20240909	62000	-33.23	20231130	35200	17.61	20240909	2.40	N	000990	5000	2219 억	9669502	N	N	873	N	N
102	20241015	110114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41500	50	2	0.12	3021434550	72995	27.12	41950	41950	40900	53800	29050	41450	41392.35	21.78	-7213	42516	41982	41316	40782	40116	42250	41050	2220	12350	5000	29840	50	1	44398588	18425	6.99	0.99	12	0.16	5934.00	41802.00	62000	20231130	-33.06	35200	20240909	17.90	58900	-29.54	20240620	35200	17.90	20240909	62000	-33.06	20231130	35200	17.90	20240909	2.40	N	000990	5000	2219 억	9669502	N	N	873	N	N
103	20241015	100114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41150	-300	5	-0.72	2161614700	52195	19.39	41950	41950	40900	53800	29050	41450	41414.21	21.78	-9155	42516	41982	41316	40782	40116	42250	41050	2220	12350	5000	29840	50	1	44398588	18270	6.93	0.98	12	0.12	5934.00	41802.00	62000	20231130	-33.63	35200	20240909	16.90	58900	-30.14	20240620	35200	16.90	20240909	62000	-33.63	20231130	35200	16.90	20240909	2.40	N	000990	5000	2219 억	9669502	N	N	873	N	N
104	20241015	090113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41800	350	2	0.84	235234150	5623	2.09	41950	41950	41650	53800	29050	41450	41834.42	21.78	-858	42516	41982	41316	40782	40116	42250	41050	2220	12350	5000	29840	50	1	44398588	18559	7.04	1.00	12	0.01	5934.00	41802.00	62000	20231130	-32.58	35200	20240909	18.75	58900	-29.03	20240620	35200	18.75	20240909	62000	-32.58	20231130	35200	18.75	20240909	2.40	N	000990	5000	2219 억	9669502	N	N	873	N	N
105	20241014	160112	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41450	950	2	2.35	11072842250	267248	91.42	40900	41850	40650	52600	28350	40500	41432.84	21.73	22052	41566	41032	40416	39882	39266	41300	40150	2220	12100	5000	29160	50	1	44398588	18403	6.99	0.99	12	0.60	5934.00	41802.00	62000	20231130	-33.15	35200	20240909	17.76	58900	-29.63	20240620	35200	17.76	20240909	62000	-33.15	20231130	35200	17.76	20240909	2.40	N	000990	5000	2219 억	9648673	N	N	873	N	N
106	20241014	150113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41600	1100	2	2.72	10488857650	253177	86.61	40900	41850	40650	52600	28350	40500	41428.97	21.73	21587	41566	41032	40416	39882	39266	41300	40150	2220	12100	5000	29160	50	1	44398588	18470	7.01	1.00	12	0.57	5934.00	41802.00	62000	20231130	-32.90	35200	20240909	18.18	58900	-29.37	20240620	35200	18.18	20240909	62000	-32.90	20231130	35200	18.18	20240909	2.40	N	000990	5000	2219 억	9648673	N	N	449	N	N
107	20241014	140114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41650	1150	2	2.84	9666433450	233406	79.84	40900	41850	40650	52600	28350	40500	41414.70	21.73	21594	41566	41032	40416	39882	39266	41300	40150	2220	12100	5000	29160	50	1	44398588	18492	7.02	1.00	12	0.53	5934.00	41802.00	62000	20231130	-32.82	35200	20240909	18.32	58900	-29.29	20240620	35200	18.32	20240909	62000	-32.82	20231130	35200	18.32	20240909	2.40	N	000990	5000	2219 억	9648673	N	N	449	N	N
108	20241014	130113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41500	1000	2	2.47	9051147950	218618	74.79	40900	41850	40650	52600	28350	40500	41401.68	21.73	21767	41566	41032	40416	39882	39266	41300	40150	2220	12100	5000	29160	50	1	44398588	18425	6.99	0.99	12	0.49	5934.00	41802.00	62000	20231130	-33.06	35200	20240909	17.90	58900	-29.54	20240620	35200	17.90	20240909	62000	-33.06	20231130	35200	17.90	20240909	2.40	N	000990	5000	2219 억	9648673	N	N	449	N	N
109	20241014	120113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41850	1350	2	3.33	7637626300	184631	63.16	40900	41850	40650	52600	28350	40500	41367.01	21.73	23311	41566	41032	40416	39882	39266	41300	40150	2220	12100	5000	29160	50	1	44398588	18581	7.05	1.00	12	0.42	5934.00	41802.00	62000	20231130	-32.50	35200	20240909	18.89	58900	-28.95	20240620	35200	18.89	20240909	62000	-32.50	20231130	35200	18.89	20240909	2.40	N	000990	5000	2219 억	9648673	N	N	449	N	N
110	20241014	110113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41600	1100	2	2.72	5764200900	139652	47.77	40900	41650	40650	52600	28350	40500	41275.50	21.73	12902	41566	41032	40416	39882	39266	41300	40150	2220	12100	5000	29160	50	1	44398588	18470	7.01	1.00	12	0.31	5934.00	41802.00	62000	20231130	-32.90	35200	20240909	18.18	58900	-29.37	20240620	35200	18.18	20240909	62000	-32.90	20231130	35200	18.18	20240909	2.40	N	000990	5000	2219 억	9648673	N	N	449	N	N
111	20241014	100113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41300	800	2	1.98	3234550850	78620	26.89	40900	41450	40650	52600	28350	40500	41141.63	21.73	795	41566	41032	40416	39882	39266	41300	40150	2220	12100	5000	29160	50	1	44398588	18337	6.96	0.99	12	0.18	5934.00	41802.00	62000	20231130	-33.39	35200	20240909	17.33	58900	-29.88	20240620	35200	17.33	20240909	62000	-33.39	20231130	35200	17.33	20240909	2.40	N	000990	5000	2219 억	9648673	N	N	449	N	N
112	20241014	090114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41350	850	2	2.10	365971850	8917	3.05	40900	41400	40850	52600	28350	40500	41042.40	21.73	4172	41566	41032	40416	39882	39266	41300	40150	2220	12100	5000	29160	50	1	44398588	18359	6.97	0.99	12	0.02	5934.00	41802.00	62000	20231130	-33.31	35200	20240909	17.47	58900	-29.80	20240620	35200	17.47	20240909	62000	-33.31	20231130	35200	17.47	20240909	2.40	N	000990	5000	2219 억	9648673	N	N	449	N	N
113	20241011	160112	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40500	700	2	1.76	11576742000	286951	117.99	39850	40950	39800	51700	27900	39800	40343.61	21.70	-34023	41133	40466	40133	39466	39133	40300	39300	2220	11900	5000	28650	50	1	44398588	17981	6.83	0.97	12	0.65	5934.00	41802.00	62000	20231130	-34.68	35200	20240909	15.06	58900	-31.24	20240620	35200	15.06	20240909	62000	-34.68	20231130	35200	15.06	20240909	2.35	N	000990	5000	2219 억	9634052	N	N	449	N	N
114	20241011	150112	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40150	350	2	0.88	9914036400	245753	101.05	39850	40950	39800	51700	27900	39800	40341.60	21.70	-20648	41133	40466	40133	39466	39133	40300	39300	2220	11900	5000	28650	50	1	44398588	17826	6.77	0.96	12	0.55	5934.00	41802.00	62000	20231130	-35.24	35200	20240909	14.06	58900	-31.83	20240620	35200	14.06	20240909	62000	-35.24	20231130	35200	14.06	20240909	2.35	N	000990	5000	2219 억	9634052	N	N	931	N	N
115	20241011	140113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40500	700	2	1.76	6795875500	167985	69.07	39850	40950	39800	51700	27900	39800	40455.48	21.70	4163	41133	40466	40133	39466	39133	40300	39300	2220	11900	5000	28650	50	1	44398588	17981	6.83	0.97	12	0.38	5934.00	41802.00	62000	20231130	-34.68	35200	20240909	15.06	58900	-31.24	20240620	35200	15.06	20240909	62000	-34.68	20231130	35200	15.06	20240909	2.35	N	000990	5000	2219 억	9634052	N	N	931	N	N
116	20241011	130114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40800	1000	2	2.51	5619934500	139118	57.20	39850	40950	39800	51700	27900	39800	40397.14	21.70	10501	41133	40466	40133	39466	39133	40300	39300	2220	11900	5000	28650	50	1	44398588	18115	6.88	0.98	12	0.31	5934.00	41802.00	62000	20231130	-34.19	35200	20240909	15.91	58900	-30.73	20240620	35200	15.91	20240909	62000	-34.19	20231130	35200	15.91	20240909	2.35	N	000990	5000	2219 억	9634052	N	N	931	N	N
117	20241011	120113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40600	800	2	2.01	4598916550	114078	46.91	39850	40700	39800	51700	27900	39800	40314.06	21.70	9649	41133	40466	40133	39466	39133	40300	39300	2220	11900	5000	28650	50	1	44398588	18026	6.84	0.97	12	0.26	5934.00	41802.00	62000	20231130	-34.52	35200	20240909	15.34	58900	-31.07	20240620	35200	15.34	20240909	62000	-34.52	20231130	35200	15.34	20240909	2.35	N	000990	5000	2219 억	9634052	N	N	931	N	N
118	20241011	110113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40450	650	2	1.63	3951605900	98132	40.35	39850	40700	39800	51700	27900	39800	40268.55	21.70	9213	41133	40466	40133	39466	39133	40300	39300	2220	11900	5000	28650	50	1	44398588	17959	6.82	0.97	12	0.22	5934.00	41802.00	62000	20231130	-34.76	35200	20240909	14.91	58900	-31.32	20240620	35200	14.91	20240909	62000	-34.76	20231130	35200	14.91	20240909	2.35	N	000990	5000	2219 억	9634052	N	N	931	N	N
119	20241011	100113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40150	350	2	0.88	2245766600	55981	23.02	39850	40500	39800	51700	27900	39800	40116.92	21.70	5813	41133	40466	40133	39466	39133	40300	39300	2220	11900	5000	28650	50	1	44398588	17826	6.77	0.96	12	0.13	5934.00	41802.00	62000	20231130	-35.24	35200	20240909	14.06	58900	-31.83	20240620	35200	14.06	20240909	62000	-35.24	20231130	35200	14.06	20240909	2.35	N	000990	5000	2219 억	9634052	N	N	931	N	N
120	20241011	090113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40250	450	2	1.13	202879100	5080	2.09	39850	40300	39850	51700	27900	39800	39938.44	21.70	2090	41133	40466	40133	39466	39133	40300	39300	2220	11900	5000	28650	50	1	44398588	17870	6.78	0.96	12	0.01	5934.00	41802.00	62000	20231130	-35.08	35200	20240909	14.35	58900	-31.66	20240620	35200	14.35	20240909	62000	-35.08	20231130	35200	14.35	20240909	2.35	N	000990	5000	2219 억	9634052	N	N	931	N	N
121	20241010	160113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39800	-350	5	-0.87	9052772850	225805	110.21	40650	40800	39800	52100	28150	40150	40092.49	21.59	42387	42283	41216	40633	39566	38983	40925	39275	2220	11950	5000	28900	50	1	44398588	17671	6.71	0.95	12	0.51	5934.00	41802.00	62000	20231130	-35.81	35200	20240909	13.07	58900	-32.43	20240620	35200	13.07	20240909	62000	-35.81	20231130	35200	13.07	20240909	2.39	N	000990	5000	2219 억	9585159	N	N	931	N	N
122	20241010	150114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40100	-50	5	-0.12	4389284950	108674	53.04	40650	40800	40050	52100	28150	40150	40389.47	21.59	7018	42283	41216	40633	39566	38983	40925	39275	2220	11950	5000	28900	50	1	44398588	17804	6.76	0.96	12	0.24	5934.00	41802.00	62000	20231130	-35.32	35200	20240909	13.92	58900	-31.92	20240620	35200	13.92	20240909	62000	-35.32	20231130	35200	13.92	20240909	2.39	N	000990	5000	2219 억	9585159	N	N	73	N	N
123	20241010	140113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40250	100	2	0.25	3361281200	83070	40.54	40650	40800	40150	52100	28150	40150	40463.24	21.59	5493	42283	41216	40633	39566	38983	40925	39275	2220	11950	5000	28900	50	1	44398588	17870	6.78	0.96	12	0.19	5934.00	41802.00	62000	20231130	-35.08	35200	20240909	14.35	58900	-31.66	20240620	35200	14.35	20240909	62000	-35.08	20231130	35200	14.35	20240909	2.39	N	000990	5000	2219 억	9585159	N	N	73	N	N
124	20241010	130113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40350	200	2	0.50	2947057050	72800	35.53	40650	40800	40150	52100	28150	40150	40481.55	21.59	4112	42283	41216	40633	39566	38983	40925	39275	2220	11950	5000	28900	50	1	44398588	17915	6.80	0.97	12	0.16	5934.00	41802.00	62000	20231130	-34.92	35200	20240909	14.63	58900	-31.49	20240620	35200	14.63	20240909	62000	-34.92	20231130	35200	14.63	20240909	2.39	N	000990	5000	2219 억	9585159	N	N	73	N	N
125	20241010	120114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40650	500	2	1.25	2239417650	55257	26.97	40650	40800	40200	52100	28150	40150	40527.31	21.59	5281	42283	41216	40633	39566	38983	40925	39275	2220	11950	5000	28900	50	1	44398588	18048	6.85	0.97	12	0.12	5934.00	41802.00	62000	20231130	-34.44	35200	20240909	15.48	58900	-30.98	20240620	35200	15.48	20240909	62000	-34.44	20231130	35200	15.48	20240909	2.39	N	000990	5000	2219 억	9585159	N	N	73	N	N
126	20241010	110113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40500	350	2	0.87	1946043100	48015	23.43	40650	40800	40200	52100	28150	40150	40529.90	21.59	3394	42283	41216	40633	39566	38983	40925	39275	2220	11950	5000	28900	50	1	44398588	17981	6.83	0.97	12	0.11	5934.00	41802.00	62000	20231130	-34.68	35200	20240909	15.06	58900	-31.24	20240620	35200	15.06	20240909	62000	-34.68	20231130	35200	15.06	20240909	2.39	N	000990	5000	2219 억	9585159	N	N	73	N	N
127	20241010	100113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40200	50	2	0.12	1302405300	32094	15.66	40650	40800	40200	52100	28150	40150	40580.96	21.59	2815	42283	41216	40633	39566	38983	40925	39275	2220	11950	5000	28900	50	1	44398588	17848	6.77	0.96	12	0.07	5934.00	41802.00	62000	20231130	-35.16	35200	20240909	14.20	58900	-31.75	20240620	35200	14.20	20240909	62000	-35.16	20231130	35200	14.20	20240909	2.39	N	000990	5000	2219 억	9585159	N	N	73	N	N
128	20241010	090113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40450	300	2	0.75	103703300	2555	1.25	40650	40650	40450	52100	28150	40150	40588.38	21.59	-1050	42283	41216	40633	39566	38983	40925	39275	2220	11950	5000	28900	50	1	44398588	17959	6.82	0.97	12	0.01	5934.00	41802.00	62000	20231130	-34.76	35200	20240909	14.91	58900	-31.32	20240620	35200	14.91	20240909	62000	-34.76	20231130	35200	14.91	20240909	2.39	N	000990	5000	2219 억	9585159	N	N	73	N	N
129	20241008	160114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40150	-1200	5	-2.90	8223471150	202807	138.71	41200	41700	40050	53700	28950	41350	40547.84	21.63	-41450	42183	41766	41233	40816	40283	41975	41025	2220	12350	5000	29770	50	1	44398588	17826	6.77	0.96	12	0.46	5934.00	41802.00	62000	20231130	-35.24	35200	20240909	14.06	58900	-31.83	20240620	35200	14.06	20240909	62000	-35.24	20231130	35200	14.06	20240909	2.41	N	000990	5000	2219 억	9605581	N	N	73	N	N
130	20241008	150113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40150	-1200	5	-2.90	7402314500	182385	124.74	41200	41700	40050	53700	28950	41350	40585.62	21.63	-35721	42183	41766	41233	40816	40283	41975	41025	2220	12350	5000	29770	50	1	44398588	17826	6.77	0.96	12	0.41	5934.00	41802.00	62000	20231130	-35.24	35200	20240909	14.06	58900	-31.83	20240620	35200	14.06	20240909	62000	-35.24	20231130	35200	14.06	20240909	2.41	N	000990	5000	2219 억	9605581	N	N	682	N	N
131	20241008	140114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40400	-950	5	-2.30	6023667450	148124	101.31	41200	41700	40050	53700	28950	41350	40665.74	21.63	-34553	42183	41766	41233	40816	40283	41975	41025	2220	12350	5000	29770	50	1	44398588	17937	6.81	0.97	12	0.33	5934.00	41802.00	62000	20231130	-34.84	35200	20240909	14.77	58900	-31.41	20240620	35200	14.77	20240909	62000	-34.84	20231130	35200	14.77	20240909	2.41	N	000990	5000	2219 억	9605581	N	N	682	N	N
132	20241008	130114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40150	-1200	5	-2.90	4615248650	113154	77.39	41200	41700	40150	53700	28950	41350	40786.63	21.63	-31882	42183	41766	41233	40816	40283	41975	41025	2220	12350	5000	29770	50	1	44398588	17826	6.77	0.96	12	0.25	5934.00	41802.00	62000	20231130	-35.24	35200	20240909	14.06	58900	-31.83	20240620	35200	14.06	20240909	62000	-35.24	20231130	35200	14.06	20240909	2.41	N	000990	5000	2219 억	9605581	N	N	682	N	N
133	20241008	120113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40650	-700	5	-1.69	3085186300	75235	51.46	41200	41700	40550	53700	28950	41350	41006.69	21.63	-18805	42183	41766	41233	40816	40283	41975	41025	2220	12350	5000	29770	50	1	44398588	18048	6.85	0.97	12	0.17	5934.00	41802.00	62000	20231130	-34.44	35200	20240909	15.48	58900	-30.98	20240620	35200	15.48	20240909	62000	-34.44	20231130	35200	15.48	20240909	2.41	N	000990	5000	2219 억	9605581	N	N	682	N	N
134	20241008	110113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40900	-450	5	-1.09	2073780750	50400	34.47	41200	41700	40900	53700	28950	41350	41145.88	21.63	-11376	42183	41766	41233	40816	40283	41975	41025	2220	12350	5000	29770	50	1	44398588	18159	6.89	0.98	12	0.11	5934.00	41802.00	62000	20231130	-34.03	35200	20240909	16.19	58900	-30.56	20240620	35200	16.19	20240909	62000	-34.03	20231130	35200	16.19	20240909	2.41	N	000990	5000	2219 억	9605581	N	N	682	N	N
135	20241008	100114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41050	-300	5	-0.73	1337488000	32439	22.19	41200	41700	40900	53700	28950	41350	41230.35	21.63	-5493	42183	41766	41233	40816	40283	41975	41025	2220	12350	5000	29770	50	1	44398588	18226	6.92	0.98	12	0.07	5934.00	41802.00	62000	20231130	-33.79	35200	20240909	16.62	58900	-30.31	20240620	35200	16.62	20240909	62000	-33.79	20231130	35200	16.62	20240909	2.41	N	000990	5000	2219 억	9605581	N	N	682	N	N
136	20241008	090113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40950	-400	5	-0.97	85847550	2091	1.43	41200	41200	40900	53700	28950	41350	41034.62	21.63	-308	42183	41766	41233	40816	40283	41975	41025	2220	12350	5000	29770	50	1	44398588	18181	6.90	0.98	12	0.00	5934.00	41802.00	62000	20231130	-33.95	35200	20240909	16.34	58900	-30.48	20240620	35200	16.34	20240909	62000	-33.95	20231130	35200	16.34	20240909	2.41	N	000990	5000	2219 억	9605581	N	N	682	N	N
137	20241007	160113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41350	600	2	1.47	5898314400	143305	116.22	41150	41650	40700	52900	28550	40750	41158.23	21.59	29163	41516	41132	40816	40432	40116	41325	40625	2220	12150	5000	29340	50	1	44398588	18359	6.97	0.99	12	0.32	5934.00	41802.00	62000	20231130	-33.31	35200	20240909	17.47	58900	-29.80	20240620	35200	17.47	20240909	62000	-33.31	20231130	35200	17.47	20240909	2.40	N	000990	5000	2219 억	9585152	N	N	673	N	N
138	20241007	150113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41150	400	2	0.98	5480389600	133184	108.01	41150	41650	40700	52900	28550	40750	41149.01	21.59	30829	41516	41132	40816	40432	40116	41325	40625	2220	12150	5000	29340	50	1	44398588	18270	6.93	0.98	12	0.30	5934.00	41802.00	62000	20231130	-33.63	35200	20240909	16.90	58900	-30.14	20240620	35200	16.90	20240909	62000	-33.63	20231130	35200	16.90	20240909	2.40	N	000990	5000	2219 억	9585152	N	N	62	N	N
139	20241007	140113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41300	550	2	1.35	4770918850	115978	94.05	41150	41650	40700	52900	28550	40750	41136.41	21.59	26729	41516	41132	40816	40432	40116	41325	40625	2220	12150	5000	29340	50	1	44398588	18337	6.96	0.99	12	0.26	5934.00	41802.00	62000	20231130	-33.39	35200	20240909	17.33	58900	-29.88	20240620	35200	17.33	20240909	62000	-33.39	20231130	35200	17.33	20240909	2.40	N	000990	5000	2219 억	9585152	N	N	62	N	N
140	20241007	130113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41150	400	2	0.98	3029405750	73864	59.90	41150	41300	40700	52900	28550	40750	41013.29	21.59	7231	41516	41132	40816	40432	40116	41325	40625	2220	12150	5000	29340	50	1	44398588	18270	6.93	0.98	12	0.17	5934.00	41802.00	62000	20231130	-33.63	35200	20240909	16.90	58900	-30.14	20240620	35200	16.90	20240909	62000	-33.63	20231130	35200	16.90	20240909	2.40	N	000990	5000	2219 억	9585152	N	N	62	N	N
141	20241007	120128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41200	450	2	1.10	2605506800	63561	51.55	41150	41300	40700	52900	28550	40750	40992.22	21.59	3034	41516	41132	40816	40432	40116	41325	40625	2220	12150	5000	29340	50	1	44398588	18292	6.94	0.99	12	0.14	5934.00	41802.00	62000	20231130	-33.55	35200	20240909	17.05	58900	-30.05	20240620	35200	17.05	20240909	62000	-33.55	20231130	35200	17.05	20240909	2.40	N	000990	5000	2219 억	9585152	N	N	62	N	N
142	20241007	110113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41000	250	2	0.61	1978249300	48317	39.18	41150	41200	40700	52900	28550	40750	40943.13	21.59	876	41516	41132	40816	40432	40116	41325	40625	2220	12150	5000	29340	50	1	44398588	18203	6.91	0.98	12	0.11	5934.00	41802.00	62000	20231130	-33.87	35200	20240909	16.48	58900	-30.39	20240620	35200	16.48	20240909	62000	-33.87	20231130	35200	16.48	20240909	2.40	N	000990	5000	2219 억	9585152	N	N	62	N	N
143	20241007	100111	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41200	450	2	1.10	1392263050	34024	27.59	41150	41200	40700	52900	28550	40750	40920.03	21.59	-360	41516	41132	40816	40432	40116	41325	40625	2220	12150	5000	29340	50	1	44398588	18292	6.94	0.99	12	0.08	5934.00	41802.00	62000	20231130	-33.55	35200	20240909	17.05	58900	-30.05	20240620	35200	17.05	20240909	62000	-33.55	20231130	35200	17.05	20240909	2.40	N	000990	5000	2219 억	9585152	N	N	62	N	N
144	20241007	090112	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40750	0	3	0.00	111380600	2719	2.21	41150	41150	40750	52900	28550	40750	40963.81	21.59	-850	41516	41132	40816	40432	40116	41325	40625	2220	12150	5000	29340	50	1	44398588	18092	6.87	0.97	12	0.01	5934.00	41802.00	62000	20231130	-34.27	35200	20240909	15.77	58900	-30.81	20240620	35200	15.77	20240909	62000	-34.27	20231130	35200	15.77	20240909	2.40	N	000990	5000	2219 억	9585152	N	N	62	N	N
145	20241004	160112	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40750	300	2	0.74	4974976100	121812	53.64	40500	41200	40500	52500	28350	40450	40841.62	21.52	-3037	42383	41416	40433	39466	38483	41900	39950	2220	12050	5000	29120	50	1	44398588	18092	6.87	0.97	12	0.27	5934.00	41802.00	62000	20231130	-34.27	35200	20240909	15.77	58900	-30.81	20240620	35200	15.77	20240909	62000	-34.27	20231130	35200	15.77	20240909	2.39	N	000990	5000	2219 억	9554692	N	N	62	N	N
146	20241004	150112	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40600	150	2	0.37	4438385500	108613	47.82	40500	41200	40500	52500	28350	40450	40864.22	21.52	-3244	42383	41416	40433	39466	38483	41900	39950	2220	12050	5000	29120	50	1	44398588	18026	6.84	0.97	12	0.24	5934.00	41802.00	62000	20231130	-34.52	35200	20240909	15.34	58900	-31.07	20240620	35200	15.34	20240909	62000	-34.52	20231130	35200	15.34	20240909	2.39	N	000990	5000	2219 억	9554692	N	N	50	N	N
147	20241004	140112	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40650	200	2	0.49	3818269500	93363	41.11	40500	41200	40500	52500	28350	40450	40897.03	21.52	-2364	42383	41416	40433	39466	38483	41900	39950	2220	12050	5000	29120	50	1	44398588	18048	6.85	0.97	12	0.21	5934.00	41802.00	62000	20231130	-34.44	35200	20240909	15.48	58900	-30.98	20240620	35200	15.48	20240909	62000	-34.44	20231130	35200	15.48	20240909	2.39	N	000990	5000	2219 억	9554692	N	N	50	N	N
148	20241004	130112	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40700	250	2	0.62	3394887200	82980	36.54	40500	41200	40500	52500	28350	40450	40912.11	21.52	-21	42383	41416	40433	39466	38483	41900	39950	2220	12050	5000	29120	50	1	44398588	18070	6.86	0.97	12	0.19	5934.00	41802.00	62000	20231130	-34.35	35200	20240909	15.62	58900	-30.90	20240620	35200	15.62	20240909	62000	-34.35	20231130	35200	15.62	20240909	2.39	N	000990	5000	2219 억	9554692	N	N	50	N	N
149	20241004	120112	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40800	350	2	0.87	3034325000	74119	32.64	40500	41200	40500	52500	28350	40450	40938.56	21.52	-536	42383	41416	40433	39466	38483	41900	39950	2220	12050	5000	29120	50	1	44398588	18115	6.88	0.98	12	0.17	5934.00	41802.00	62000	20231130	-34.19	35200	20240909	15.91	58900	-30.73	20240620	35200	15.91	20240909	62000	-34.19	20231130	35200	15.91	20240909	2.39	N	000990	5000	2219 억	9554692	N	N	50	N	N
150	20241004	110112	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40900	450	2	1.11	2523341450	61604	27.13	40500	41200	40500	52500	28350	40450	40960.68	21.52	1062	42383	41416	40433	39466	38483	41900	39950	2220	12050	5000	29120	50	1	44398588	18159	6.89	0.98	12	0.14	5934.00	41802.00	62000	20231130	-34.03	35200	20240909	16.19	58900	-30.56	20240620	35200	16.19	20240909	62000	-34.03	20231130	35200	16.19	20240909	2.39	N	000990	5000	2219 억	9554692	N	N	50	N	N
151	20241004	100112	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41000	550	2	1.36	1743458950	42612	18.76	40500	41150	40500	52500	28350	40450	40914.74	21.52	-1338	42383	41416	40433	39466	38483	41900	39950	2220	12050	5000	29120	50	1	44398588	18203	6.91	0.98	12	0.10	5934.00	41802.00	62000	20231130	-33.87	35200	20240909	16.48	58900	-30.39	20240620	35200	16.48	20240909	62000	-33.87	20231130	35200	16.48	20240909	2.39	N	000990	5000	2219 억	9554692	N	N	50	N	N
152	20241004	090112	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40750	300	2	0.74	20429300	504	0.22	40500	40750	40500	52500	28350	40450	40534.33	21.52	34	42383	41416	40433	39466	38483	41900	39950	2220	12050	5000	29120	50	1	44398588	18092	6.87	0.97	12	0.00	5934.00	41802.00	62000	20231130	-34.27	35200	20240909	15.77	58900	-30.81	20240620	35200	15.77	20240909	62000	-34.27	20231130	35200	15.77	20240909	2.39	N	000990	5000	2219 억	9554692	N	N	50	N	N
153	20241002	160111	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40450	150	2	0.37	9131826800	224854	100.99	39650	41400	39450	52300	28250	40300	40613.36	21.47	-449	41566	40932	40266	39632	38966	41250	39950	2220	12000	5000	29010	50	1	44398588	17959	6.82	0.97	12	0.51	5934.00	41802.00	62000	20231130	-34.76	35200	20240909	14.91	58900	-31.32	20240620	35200	14.91	20240909	62000	-34.76	20231130	35200	14.91	20240909	2.39	N	000990	5000	2219 억	9532500	N	N	50	N	N
154	20241002	150113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40550	250	2	0.62	8485823250	208895	93.82	39650	41400	39450	52300	28250	40300	40622.44	21.47	-1618	41566	40932	40266	39632	38966	41250	39950	2220	12000	5000	29010	50	1	44398588	18004	6.83	0.97	12	0.47	5934.00	41802.00	62000	20231130	-34.60	35200	20240909	15.20	58900	-31.15	20240620	35200	15.20	20240909	62000	-34.60	20231130	35200	15.20	20240909	2.39	N	000990	5000	2219 억	9532500	N	N	4336	N	N
155	20241002	140112	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40600	300	2	0.74	7138625400	175690	78.91	39650	41400	39450	52300	28250	40300	40631.94	21.47	2285	41566	40932	40266	39632	38966	41250	39950	2220	12000	5000	29010	50	1	44398588	18026	6.84	0.97	12	0.40	5934.00	41802.00	62000	20231130	-34.52	35200	20240909	15.34	58900	-31.07	20240620	35200	15.34	20240909	62000	-34.52	20231130	35200	15.34	20240909	2.39	N	000990	5000	2219 억	9532500	N	N	4336	N	N
156	20241002	130112	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40800	500	2	1.24	6372824500	156876	70.46	39650	41400	39450	52300	28250	40300	40623.33	21.47	3724	41566	40932	40266	39632	38966	41250	39950	2220	12000	5000	29010	50	1	44398588	18115	6.88	0.98	12	0.35	5934.00	41802.00	62000	20231130	-34.19	35200	20240909	15.91	58900	-30.73	20240620	35200	15.91	20240909	62000	-34.19	20231130	35200	15.91	20240909	2.39	N	000990	5000	2219 억	9532500	N	N	4336	N	N
157	20241002	120111	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40900	600	2	1.49	5840414550	143858	64.61	39650	41400	39450	52300	28250	40300	40598.47	21.47	4484	41566	40932	40266	39632	38966	41250	39950	2220	12000	5000	29010	50	1	44398588	18159	6.89	0.98	12	0.32	5934.00	41802.00	62000	20231130	-34.03	35200	20240909	16.19	58900	-30.56	20240620	35200	16.19	20240909	62000	-34.03	20231130	35200	16.19	20240909	2.39	N	000990	5000	2219 억	9532500	N	N	4336	N	N
158	20241002	110111	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40950	650	2	1.61	4461570500	110261	49.52	39650	41400	39450	52300	28250	40300	40463.72	21.47	2232	41566	40932	40266	39632	38966	41250	39950	2220	12000	5000	29010	50	1	44398588	18181	6.90	0.98	12	0.25	5934.00	41802.00	62000	20231130	-33.95	35200	20240909	16.34	58900	-30.48	20240620	35200	16.34	20240909	62000	-33.95	20231130	35200	16.34	20240909	2.39	N	000990	5000	2219 억	9532500	N	N	4336	N	N
159	20241002	100112	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40250	-50	5	-0.12	2033762500	51009	22.91	39650	40300	39450	52300	28250	40300	39870.65	21.47	3665	41566	40932	40266	39632	38966	41250	39950	2220	12000	5000	29010	50	1	44398588	17870	6.78	0.96	12	0.11	5934.00	41802.00	62000	20231130	-35.08	35200	20240909	14.35	58900	-31.66	20240620	35200	14.35	20240909	62000	-35.08	20231130	35200	14.35	20240909	2.39	N	000990	5000	2219 억	9532500	N	N	4336	N	N
160	20241002	090111	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39500	-800	5	-1.99	309884050	7822	3.51	39650	40000	39450	52300	28250	40300	39616.90	21.47	2616	41566	40932	40266	39632	38966	41250	39950	2220	12000	5000	29010	50	1	44398588	17537	6.66	0.94	12	0.02	5934.00	41802.00	62000	20231130	-36.29	35200	20240909	12.22	58900	-32.94	20240620	35200	12.22	20240909	62000	-36.29	20231130	35200	12.22	20240909	2.39	N	000990	5000	2219 억	9532500	N	N	4336	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History