KissMeData/007660/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	160237	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36400	-3950	5	-9.79	232193562750	6304070	295.08	38900	39450	35550	52400	28250	40350	36832.85	11.42	-602197	44950	42650	41400	39100	37850	42025	38475	632	12050	1000	28240	50	1	63246419	23022	48.21	8.63	12	9.97	755.00	4218.00	59700	20240703	-39.03	21150	20231101	72.10	59700	-39.03	20240703	26350	38.14	20240118	59700	-39.03	20240703	21150	72.10	20231101	2.46	N	007660	1000	632 억	7222733	N	N	14574	N	N
3	20241031	150241	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36200	-4150	5	-10.29	220189423300	5972631	279.57	38900	39450	35550	52400	28250	40350	36866.23	11.42	-688493	44950	42650	41400	39100	37850	42025	38475	632	12050	1000	28240	50	1	63246419	22895	47.95	8.58	12	9.44	755.00	4218.00	59700	20240703	-39.36	21150	20231101	71.16	59700	-39.36	20240703	26350	37.38	20240118	59700	-39.36	20240703	21150	71.16	20231101	2.46	N	007660	1000	632 억	7222733	N	N	14183	N	N
4	20241031	140239	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36150	-4200	5	-10.41	193599442950	5236124	245.09	38900	39450	35550	52400	28250	40350	36973.62	11.42	-625891	44950	42650	41400	39100	37850	42025	38475	632	12050	1000	28240	50	1	63246419	22864	47.88	8.57	12	8.28	755.00	4218.00	59700	20240703	-39.45	21150	20231101	70.92	59700	-39.45	20240703	26350	37.19	20240118	59700	-39.45	20240703	21150	70.92	20231101	2.46	N	007660	1000	632 억	7222733	N	N	14183	N	N
5	20241031	130240	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36600	-3750	5	-9.29	169678833250	4576609	214.22	38900	39450	35550	52400	28250	40350	37075.02	11.42	-497990	44950	42650	41400	39100	37850	42025	38475	632	12050	1000	28240	50	1	63246419	23148	48.48	8.68	12	7.24	755.00	4218.00	59700	20240703	-38.69	21150	20231101	73.05	59700	-38.69	20240703	26350	38.90	20240118	59700	-38.69	20240703	21150	73.05	20231101	2.46	N	007660	1000	632 억	7222733	N	N	14183	N	N
6	20241031	120239	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36750	-3600	5	-8.92	157715969800	4250915	198.98	38900	39450	35550	52400	28250	40350	37101.43	11.42	-436241	44950	42650	41400	39100	37850	42025	38475	632	12050	1000	28240	50	1	63246419	23243	48.68	8.71	12	6.72	755.00	4218.00	59700	20240703	-38.44	21150	20231101	73.76	59700	-38.44	20240703	26350	39.47	20240118	59700	-38.44	20240703	21150	73.76	20231101	2.46	N	007660	1000	632 억	7222733	N	N	14183	N	N
7	20241031	110242	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35800	-4550	5	-11.28	117499939600	3153919	147.63	38900	39450	35550	52400	28250	40350	37254.93	11.42	-437341	44950	42650	41400	39100	37850	42025	38475	632	12050	1000	28240	50	1	63246419	22642	47.42	8.49	12	4.99	755.00	4218.00	59700	20240703	-40.03	21150	20231101	69.27	59700	-40.03	20240703	26350	35.86	20240118	59700	-40.03	20240703	21150	69.27	20231101	2.46	N	007660	1000	632 억	7222733	N	N	14183	N	N
8	20241031	100240	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37150	-3200	5	-7.93	63264678050	1657677	77.59	38900	39450	37100	52400	28250	40350	38164.28	11.42	-226744	44950	42650	41400	39100	37850	42025	38475	632	12050	1000	28240	50	1	63246419	23496	49.21	8.81	12	2.62	755.00	4218.00	59700	20240703	-37.77	21150	20231101	75.65	59700	-37.77	20240703	26350	40.99	20240118	59700	-37.77	20240703	21150	75.65	20231101	2.46	N	007660	1000	632 억	7222733	N	N	14183	N	N
9	20241031	090239	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39050	-1300	5	-3.22	4928989950	126332	5.91	38900	39450	38750	52400	28250	40350	39013.11	11.42	25443	44950	42650	41400	39100	37850	42025	38475	632	12050	1000	28240	50	1	63246419	24698	51.72	9.26	12	0.20	755.00	4218.00	59700	20240703	-34.59	21150	20231101	84.63	59700	-34.59	20240703	26350	48.20	20240118	59700	-34.59	20240703	21150	84.63	20231101	2.46	N	007660	1000	632 억	7222733	N	N	14183	N	N
10	20241030	160239	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40350	-1950	5	-4.61	88095386900	2101815	116.03	42150	43700	40150	54900	29650	42300	41914.58	11.43	-20567	44800	43550	42300	41050	39800	42925	40425	632	12600	1000	29610	50	1	63246419	25520	53.44	9.57	12	3.32	755.00	4218.00	59700	20240703	-32.41	21150	20231101	90.78	59700	-32.41	20240703	26350	53.13	20240118	59700	-32.41	20240703	21150	90.78	20231101	2.49	N	007660	1000	632 억	7229438	N	N	14183	N	N
11	20241030	150242	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40900	-1400	5	-3.31	73162762000	1733162	95.68	42150	43700	40800	54900	29650	42300	42212.69	11.43	-86463	44800	43550	42300	41050	39800	42925	40425	632	12600	1000	29610	50	1	63246419	25868	54.17	9.70	12	2.74	755.00	4218.00	59700	20240703	-31.49	21150	20231101	93.38	59700	-31.49	20240703	26350	55.22	20240118	59700	-31.49	20240703	21150	93.38	20231101	2.49	N	007660	1000	632 억	7229438	N	N	2106	N	N
12	20241030	140241	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41450	-850	5	-2.01	63013980950	1486639	82.07	42150	43700	41250	54900	29650	42300	42387.77	11.43	-105941	44800	43550	42300	41050	39800	42925	40425	632	12600	1000	29610	50	1	63246419	26216	54.90	9.83	12	2.35	755.00	4218.00	59700	20240703	-30.57	21150	20231101	95.98	59700	-30.57	20240703	26350	57.31	20240118	59700	-30.57	20240703	21150	95.98	20231101	2.49	N	007660	1000	632 억	7229438	N	N	2106	N	N
13	20241030	130241	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41300	-1000	5	-2.36	59193660150	1394429	76.98	42150	43700	41300	54900	29650	42300	42451.77	11.43	-105986	44800	43550	42300	41050	39800	42925	40425	632	12600	1000	29610	50	1	63246419	26121	54.70	9.79	12	2.20	755.00	4218.00	59700	20240703	-30.82	21150	20231101	95.27	59700	-30.82	20240703	26350	56.74	20240118	59700	-30.82	20240703	21150	95.27	20231101	2.49	N	007660	1000	632 억	7229438	N	N	2106	N	N
14	20241030	120241	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41550	-750	5	-1.77	54463290950	1280308	70.68	42150	43700	41500	54900	29650	42300	42542.09	11.43	-99476	44800	43550	42300	41050	39800	42925	40425	632	12600	1000	29610	50	1	63246419	26279	55.03	9.85	12	2.02	755.00	4218.00	59700	20240703	-30.40	21150	20231101	96.45	59700	-30.40	20240703	26350	57.69	20240118	59700	-30.40	20240703	21150	96.45	20231101	2.49	N	007660	1000	632 억	7229438	N	N	2106	N	N
15	20241030	110240	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42050	-250	5	-0.59	48402355100	1134928	62.65	42150	43700	41500	54900	29650	42300	42652.69	11.43	-79916	44800	43550	42300	41050	39800	42925	40425	632	12600	1000	29610	50	1	63246419	26595	55.70	9.97	12	1.79	755.00	4218.00	59700	20240703	-29.56	21150	20231101	98.82	59700	-29.56	20240703	26350	59.58	20240118	59700	-29.56	20240703	21150	98.82	20231101	2.49	N	007660	1000	632 억	7229438	N	N	2106	N	N
16	20241030	100239	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41900	-400	5	-0.95	37422183700	872826	48.18	42150	43700	41750	54900	29650	42300	42884.95	11.43	-24241	44800	43550	42300	41050	39800	42925	40425	632	12600	1000	29610	50	1	63246419	26500	55.50	9.93	12	1.38	755.00	4218.00	59700	20240703	-29.82	21150	20231101	98.11	59700	-29.82	20240703	26350	59.01	20240118	59700	-29.82	20240703	21150	98.11	20231101	2.49	N	007660	1000	632 억	7229438	N	N	2106	N	N
17	20241030	090240	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43300	1000	2	2.36	6775945600	158452	8.75	42150	43300	42050	54900	29650	42300	42812.70	11.43	54148	44800	43550	42300	41050	39800	42925	40425	632	12600	1000	29610	50	1	63246419	27386	57.35	10.27	12	0.25	755.00	4218.00	59700	20240703	-27.47	21150	20231101	104.73	59700	-27.47	20240703	26350	64.33	20240118	59700	-27.47	20240703	21150	104.73	20231101	2.49	N	007660	1000	632 억	7229438	N	N	2106	N	N
18	20241029	160233	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42300	-1300	5	-2.98	74270305950	1774215	172.27	43550	43550	41050	56600	30550	43600	41858.54	11.68	22096	45233	44416	43533	42716	41833	43975	42275	632	13000	1000	30520	50	1	63246419	26753	56.03	10.03	12	2.81	755.00	4218.00	59700	20240703	-29.15	21150	20231101	100.00	59700	-29.15	20240703	26350	60.53	20240118	59700	-29.15	20240703	21150	100.00	20231101	2.57	N	007660	1000	632 억	7385081	N	N	2106	N	N
19	20241029	150237	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41950	-1650	5	-3.78	67669049850	1617665	157.07	43550	43550	41050	56600	30550	43600	41829.25	11.68	-3580	45233	44416	43533	42716	41833	43975	42275	632	13000	1000	30520	50	1	63246419	26532	55.56	9.95	12	2.56	755.00	4218.00	59700	20240703	-29.73	21150	20231101	98.35	59700	-29.73	20240703	26350	59.20	20240118	59700	-29.73	20240703	21150	98.35	20231101	2.57	N	007660	1000	632 억	7385081	N	N	695	N	N
20	20241029	140234	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41500	-2100	5	-4.82	53942113600	1287604	125.02	43550	43550	41150	56600	30550	43600	41890.90	11.68	-79706	45233	44416	43533	42716	41833	43975	42275	632	13000	1000	30520	50	1	63246419	26247	54.97	9.84	12	2.04	755.00	4218.00	59700	20240703	-30.49	21150	20231101	96.22	59700	-30.49	20240703	26350	57.50	20240118	59700	-30.49	20240703	21150	96.22	20231101	2.57	N	007660	1000	632 억	7385081	N	N	695	N	N
21	20241029	130234	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41150	-2450	5	-5.62	49033068650	1168954	113.50	43550	43550	41150	56600	30550	43600	41943.43	11.68	-98467	45233	44416	43533	42716	41833	43975	42275	632	13000	1000	30520	50	1	63246419	26026	54.50	9.76	12	1.85	755.00	4218.00	59700	20240703	-31.07	21150	20231101	94.56	59700	-31.07	20240703	26350	56.17	20240118	59700	-31.07	20240703	21150	94.56	20231101	2.57	N	007660	1000	632 억	7385081	N	N	695	N	N
22	20241029	120236	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41550	-2050	5	-4.70	43951367600	1045962	101.56	43550	43550	41250	56600	30550	43600	42017.19	11.68	-73226	45233	44416	43533	42716	41833	43975	42275	632	13000	1000	30520	50	1	63246419	26279	55.03	9.85	12	1.65	755.00	4218.00	59700	20240703	-30.40	21150	20231101	96.45	59700	-30.40	20240703	26350	57.69	20240118	59700	-30.40	20240703	21150	96.45	20231101	2.57	N	007660	1000	632 억	7385081	N	N	695	N	N
23	20241029	110234	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41600	-2000	5	-4.59	37185460250	882716	85.71	43550	43550	41350	56600	30550	43600	42123.03	11.68	-68717	45233	44416	43533	42716	41833	43975	42275	632	13000	1000	30520	50	1	63246419	26311	55.10	9.86	12	1.40	755.00	4218.00	59700	20240703	-30.32	21150	20231101	96.69	59700	-30.32	20240703	26350	57.87	20240118	59700	-30.32	20240703	21150	96.69	20231101	2.57	N	007660	1000	632 억	7385081	N	N	695	N	N
24	20241029	100235	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42100	-1500	5	-3.44	23810489200	562056	54.57	43550	43550	41800	56600	30550	43600	42359.03	11.68	-56120	45233	44416	43533	42716	41833	43975	42275	632	13000	1000	30520	50	1	63246419	26627	55.76	9.98	12	0.89	755.00	4218.00	59700	20240703	-29.48	21150	20231101	99.05	59700	-29.48	20240703	26350	59.77	20240118	59700	-29.48	20240703	21150	99.05	20231101	2.57	N	007660	1000	632 억	7385081	N	N	695	N	N
25	20241028	160232	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43600	-200	5	-0.46	43776622700	1003971	66.22	44300	44350	42650	56900	30700	43800	43603.42	11.67	-17883	46600	45200	44500	43100	42400	44850	42750	632	13100	1000	30660	50	1	63246419	27575	57.75	10.34	12	1.59	755.00	4218.00	59700	20240703	-26.97	21150	20231101	106.15	59700	-26.97	20240703	26350	65.46	20240118	59700	-26.97	20240703	21150	106.15	20231101	2.62	N	007660	1000	632 억	7383097	N	N	695	N	N
26	20241028	150234	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43750	-50	5	-0.11	41185367900	944643	62.31	44300	44350	42650	56900	30700	43800	43598.80	11.67	-15803	46600	45200	44500	43100	42400	44850	42750	632	13100	1000	30660	50	1	63246419	27670	57.95	10.37	12	1.49	755.00	4218.00	59700	20240703	-26.72	21150	20231101	106.86	59700	-26.72	20240703	26350	66.03	20240118	59700	-26.72	20240703	21150	106.86	20231101	2.62	N	007660	1000	632 억	7383097	N	N	5623	N	N
27	20241028	140235	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43900	100	2	0.23	37706310500	865307	57.08	44300	44350	42650	56900	30700	43800	43575.56	11.67	-3225	46600	45200	44500	43100	42400	44850	42750	632	13100	1000	30660	50	1	63246419	27765	58.15	10.41	12	1.37	755.00	4218.00	59700	20240703	-26.47	21150	20231101	107.57	59700	-26.47	20240703	26350	66.60	20240118	59700	-26.47	20240703	21150	107.57	20231101	2.62	N	007660	1000	632 억	7383097	N	N	5623	N	N
28	20241028	130234	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43800	0	3	0.00	34691735000	796583	52.54	44300	44350	42650	56900	30700	43800	43550.58	11.67	-9668	46600	45200	44500	43100	42400	44850	42750	632	13100	1000	30660	50	1	63246419	27702	58.01	10.38	12	1.26	755.00	4218.00	59700	20240703	-26.63	21150	20231101	107.09	59700	-26.63	20240703	26350	66.22	20240118	59700	-26.63	20240703	21150	107.09	20231101	2.62	N	007660	1000	632 억	7383097	N	N	5623	N	N
29	20241028	120235	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43900	100	2	0.23	31844079150	731669	48.26	44300	44350	42650	56900	30700	43800	43522.39	11.67	-14710	46600	45200	44500	43100	42400	44850	42750	632	13100	1000	30660	50	1	63246419	27765	58.15	10.41	12	1.16	755.00	4218.00	59700	20240703	-26.47	21150	20231101	107.57	59700	-26.47	20240703	26350	66.60	20240118	59700	-26.47	20240703	21150	107.57	20231101	2.62	N	007660	1000	632 억	7383097	N	N	5623	N	N
30	20241028	110220	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43800	0	3	0.00	29075701500	668554	44.10	44300	44350	42650	56900	30700	43800	43490.28	11.67	-36638	46600	45200	44500	43100	42400	44850	42750	632	13100	1000	30660	50	1	63246419	27702	58.01	10.38	12	1.06	755.00	4218.00	59700	20240703	-26.63	21150	20231101	107.09	59700	-26.63	20240703	26350	66.22	20240118	59700	-26.63	20240703	21150	107.09	20231101	2.62	N	007660	1000	632 억	7383097	N	N	5623	N	N
31	20241028	100232	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43000	-800	5	-1.83	21097315800	485726	32.04	44300	44350	42650	56900	30700	43800	43434.35	11.67	-61141	46600	45200	44500	43100	42400	44850	42750	632	13100	1000	30660	50	1	63246419	27196	56.95	10.19	12	0.77	755.00	4218.00	59700	20240703	-27.97	21150	20231101	103.31	59700	-27.97	20240703	26350	63.19	20240118	59700	-27.97	20240703	21150	103.31	20231101	2.62	N	007660	1000	632 억	7383097	N	N	5623	N	N
32	20241028	090232	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44250	450	2	1.03	2155712300	48840	3.22	44300	44350	43850	56900	30700	43800	44140.58	11.67	-18265	46600	45200	44500	43100	42400	44850	42750	632	13100	1000	30660	50	1	63246419	27987	58.61	10.49	12	0.08	755.00	4218.00	59700	20240703	-25.88	21150	20231101	109.22	59700	-25.88	20240703	26350	67.93	20240118	59700	-25.88	20240703	21150	109.22	20231101	2.62	N	007660	1000	632 억	7383097	N	N	5623	N	N
33	20241025	160231	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43800	-1100	5	-2.45	66211496100	1477927	69.89	45450	45900	43800	58300	31450	44900	44804.94	11.72	27149	47566	46232	45166	43832	42766	46900	44500	632	13400	1000	31430	50	1	63246419	27702	58.01	10.38	12	2.34	755.00	4218.00	59700	20240703	-26.63	21150	20231101	107.09	59700	-26.63	20240703	26350	66.22	20240118	59700	-26.63	20240703	21150	107.09	20231101	2.60	N	007660	1000	632 억	7412590	N	N	5623	N	N
34	20241025	150234	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43950	-950	5	-2.12	59550618850	1326215	62.72	45450	45900	43800	58300	31450	44900	44902.69	11.72	14232	47566	46232	45166	43832	42766	46900	44500	632	13400	1000	31430	50	1	63246419	27797	58.21	10.42	12	2.10	755.00	4218.00	59700	20240703	-26.38	21150	20231101	107.80	59700	-26.38	20240703	26350	66.79	20240118	59700	-26.38	20240703	21150	107.80	20231101	2.60	N	007660	1000	632 억	7412590	N	N	695	N	N
35	20241025	140233	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44850	-50	5	-0.11	43698195350	968116	45.78	45450	45900	44600	58300	31450	44900	45137.36	11.72	9331	47566	46232	45166	43832	42766	46900	44500	632	13400	1000	31430	50	1	63246419	28366	59.40	10.63	12	1.53	755.00	4218.00	59700	20240703	-24.87	21150	20231101	112.06	59700	-24.87	20240703	26350	70.21	20240118	59700	-24.87	20240703	21150	112.06	20231101	2.60	N	007660	1000	632 억	7412590	N	N	695	N	N
36	20241025	130234	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44950	50	2	0.11	38870355250	860760	40.70	45450	45900	44600	58300	31450	44900	45158.19	11.72	6080	47566	46232	45166	43832	42766	46900	44500	632	13400	1000	31430	50	1	63246419	28429	59.54	10.66	12	1.36	755.00	4218.00	59700	20240703	-24.71	21150	20231101	112.53	59700	-24.71	20240703	26350	70.59	20240118	59700	-24.71	20240703	21150	112.53	20231101	2.60	N	007660	1000	632 억	7412590	N	N	695	N	N
37	20241025	120234	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45150	250	2	0.56	35505981050	786126	37.18	45450	45900	44600	58300	31450	44900	45165.77	11.72	10463	47566	46232	45166	43832	42766	46900	44500	632	13400	1000	31430	50	1	63246419	28556	59.80	10.70	12	1.24	755.00	4218.00	59700	20240703	-24.37	21150	20231101	113.48	59700	-24.37	20240703	26350	71.35	20240118	59700	-24.37	20240703	21150	113.48	20231101	2.60	N	007660	1000	632 억	7412590	N	N	695	N	N
38	20241025	110233	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44850	-50	5	-0.11	31721563900	702077	33.20	45450	45900	44600	58300	31450	44900	45182.47	11.72	-6546	47566	46232	45166	43832	42766	46900	44500	632	13400	1000	31430	50	1	63246419	28366	59.40	10.63	12	1.11	755.00	4218.00	59700	20240703	-24.87	21150	20231101	112.06	59700	-24.87	20240703	26350	70.21	20240118	59700	-24.87	20240703	21150	112.06	20231101	2.60	N	007660	1000	632 억	7412590	N	N	695	N	N
39	20241025	100234	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45000	100	2	0.22	24590982400	544000	25.73	45450	45900	44600	58300	31450	44900	45204.03	11.72	-18191	47566	46232	45166	43832	42766	46900	44500	632	13400	1000	31430	50	1	63246419	28461	59.60	10.67	12	0.86	755.00	4218.00	59700	20240703	-24.62	21150	20231101	112.77	59700	-24.62	20240703	26350	70.78	20240118	59700	-24.62	20240703	21150	112.77	20231101	2.60	N	007660	1000	632 억	7412590	N	N	695	N	N
40	20241025	090232	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45400	500	2	1.11	2560364250	56360	2.67	45450	45550	45300	58300	31450	44900	45428.98	11.72	-19303	47566	46232	45166	43832	42766	46900	44500	632	13400	1000	31430	50	1	63246419	28714	60.13	10.76	12	0.09	755.00	4218.00	59700	20240703	-23.95	21150	20231101	114.66	59700	-23.95	20240703	26350	72.30	20240118	59700	-23.95	20240703	21150	114.66	20231101	2.60	N	007660	1000	632 억	7412590	N	N	695	N	N
41	20241024	160231	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44900	-800	5	-1.75	93552923100	2063516	58.71	44500	46500	44100	59400	32000	45700	45336.71	11.78	-17453	48100	46900	45200	44000	42300	47500	44600	632	13700	1000	31990	50	1	63246419	28398	59.47	10.64	12	3.26	755.00	4218.00	59700	20240703	-24.79	21150	20231101	112.29	59700	-24.79	20240703	26350	70.40	20240118	59700	-24.79	20240703	21150	112.29	20231101	2.63	N	007660	1000	632 억	7451512	N	N	695	N	N
42	20241024	150232	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45000	-700	5	-1.53	89688115500	1977514	56.27	44500	46500	44100	59400	32000	45700	45353.48	11.78	-21088	48100	46900	45200	44000	42300	47500	44600	632	13700	1000	31990	50	1	63246419	28461	59.60	10.67	12	3.13	755.00	4218.00	59700	20240703	-24.62	21150	20231101	112.77	59700	-24.62	20240703	26350	70.78	20240118	59700	-24.62	20240703	21150	112.77	20231101	2.63	N	007660	1000	632 억	7451512	N	N	9972	N	N
43	20241024	140231	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44750	-950	5	-2.08	81622330550	1797727	51.15	44500	46500	44100	59400	32000	45700	45402.61	11.78	-30404	48100	46900	45200	44000	42300	47500	44600	632	13700	1000	31990	50	1	63246419	28303	59.27	10.61	12	2.84	755.00	4218.00	59700	20240703	-25.04	21150	20231101	111.58	59700	-25.04	20240703	26350	69.83	20240118	59700	-25.04	20240703	21150	111.58	20231101	2.63	N	007660	1000	632 억	7451512	N	N	9972	N	N
44	20241024	130232	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45550	-150	5	-0.33	70882459300	1560326	44.40	44500	46500	44100	59400	32000	45700	45427.49	11.78	-15692	48100	46900	45200	44000	42300	47500	44600	632	13700	1000	31990	50	1	63246419	28809	60.33	10.80	12	2.47	755.00	4218.00	59700	20240703	-23.70	21150	20231101	115.37	59700	-23.70	20240703	26350	72.87	20240118	59700	-23.70	20240703	21150	115.37	20231101	2.63	N	007660	1000	632 억	7451512	N	N	9972	N	N
45	20241024	120232	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45850	150	2	0.33	63039818050	1389082	39.52	44500	46500	44100	59400	32000	45700	45381.72	11.78	2395	48100	46900	45200	44000	42300	47500	44600	632	13700	1000	31990	50	1	63246419	28998	60.73	10.87	12	2.20	755.00	4218.00	59700	20240703	-23.20	21150	20231101	116.78	59700	-23.20	20240703	26350	74.00	20240118	59700	-23.20	20240703	21150	116.78	20231101	2.63	N	007660	1000	632 억	7451512	N	N	9972	N	N
46	20241024	110233	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46150	450	2	0.98	55900687650	1233529	35.10	44500	46500	44100	59400	32000	45700	45316.82	11.78	756	48100	46900	45200	44000	42300	47500	44600	632	13700	1000	31990	50	1	63246419	29188	61.13	10.94	12	1.95	755.00	4218.00	59700	20240703	-22.70	21150	20231101	118.20	59700	-22.70	20240703	26350	75.14	20240118	59700	-22.70	20240703	21150	118.20	20231101	2.63	N	007660	1000	632 억	7451512	N	N	9972	N	N
47	20241024	100232	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45400	-300	5	-0.66	31482076950	702380	19.98	44500	45750	44100	59400	32000	45700	44818.49	11.78	-520	48100	46900	45200	44000	42300	47500	44600	632	13700	1000	31990	50	1	63246419	28714	60.13	10.76	12	1.11	755.00	4218.00	59700	20240703	-23.95	21150	20231101	114.66	59700	-23.95	20240703	26350	72.30	20240118	59700	-23.95	20240703	21150	114.66	20231101	2.63	N	007660	1000	632 억	7451512	N	N	9972	N	N
48	20241024	090217	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44350	-1350	5	-2.95	5552621550	125001	3.56	44500	44650	44100	59400	32000	45700	44391.33	11.78	16337	48100	46900	45200	44000	42300	47500	44600	632	13700	1000	31990	50	1	63246419	28050	58.74	10.51	12	0.20	755.00	4218.00	59700	20240703	-25.71	21150	20231101	109.69	59700	-25.71	20240703	26350	68.31	20240118	59700	-25.71	20240703	21150	109.69	20231101	2.63	N	007660	1000	632 억	7451512	N	N	9972	N	N
49	20241023	160233	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45700	2200	2	5.06	157378211850	3454257	199.59	43600	46400	43500	56500	30450	43500	45560.59	11.82	45640	46166	44832	44066	42732	41966	44450	42350	632	13000	1000	30450	50	1	63246419	28904	60.53	10.83	12	5.46	755.00	4218.00	59700	20240703	-23.45	21150	20231101	116.08	59700	-23.45	20240703	26350	73.43	20240118	59700	-23.45	20240703	21150	116.08	20231101	2.69	N	007660	1000	632 억	7474744	N	N	9972	N	N
50	20241023	150234	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45650	2150	2	4.94	149825840300	3288871	190.04	43600	46400	43500	56500	30450	43500	45555.64	11.82	63015	46166	44832	44066	42732	41966	44450	42350	632	13000	1000	30450	50	1	63246419	28872	60.46	10.82	12	5.20	755.00	4218.00	59700	20240703	-23.53	21150	20231101	115.84	59700	-23.53	20240703	26350	73.24	20240118	59700	-23.53	20240703	21150	115.84	20231101	2.69	N	007660	1000	632 억	7474744	N	N	3275	N	N
51	20241023	140236	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45700	2200	2	5.06	134436507850	2952431	170.60	43600	46400	43500	56500	30450	43500	45534.43	11.82	91914	46166	44832	44066	42732	41966	44450	42350	632	13000	1000	30450	50	1	63246419	28904	60.53	10.83	12	4.67	755.00	4218.00	59700	20240703	-23.45	21150	20231101	116.08	59700	-23.45	20240703	26350	73.43	20240118	59700	-23.45	20240703	21150	116.08	20231101	2.69	N	007660	1000	632 억	7474744	N	N	3275	N	N
52	20241023	130233	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45550	2050	2	4.71	124641033750	2738212	158.22	43600	46400	43500	56500	30450	43500	45519.41	11.82	101048	46166	44832	44066	42732	41966	44450	42350	632	13000	1000	30450	50	1	63246419	28809	60.33	10.80	12	4.33	755.00	4218.00	59700	20240703	-23.70	21150	20231101	115.37	59700	-23.70	20240703	26350	72.87	20240118	59700	-23.70	20240703	21150	115.37	20231101	2.69	N	007660	1000	632 억	7474744	N	N	3275	N	N
53	20241023	120231	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45750	2250	2	5.17	116847855700	2567469	148.35	43600	46400	43500	56500	30450	43500	45511.20	11.82	111630	46166	44832	44066	42732	41966	44450	42350	632	13000	1000	30450	50	1	63246419	28935	60.60	10.85	12	4.06	755.00	4218.00	59700	20240703	-23.37	21150	20231101	116.31	59700	-23.37	20240703	26350	73.62	20240118	59700	-23.37	20240703	21150	116.31	20231101	2.69	N	007660	1000	632 억	7474744	N	N	3275	N	N
54	20241023	110232	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45850	2350	2	5.40	104010947700	2287548	132.18	43600	46400	43500	56500	30450	43500	45468.63	11.82	122908	46166	44832	44066	42732	41966	44450	42350	632	13000	1000	30450	50	1	63246419	28998	60.73	10.87	12	3.62	755.00	4218.00	59700	20240703	-23.20	21150	20231101	116.78	59700	-23.20	20240703	26350	74.00	20240118	59700	-23.20	20240703	21150	116.78	20231101	2.69	N	007660	1000	632 억	7474744	N	N	3275	N	N
55	20241023	100231	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45750	2250	2	5.17	47266290050	1049000	60.61	43600	45900	43500	56500	30450	43500	45058.98	11.82	90154	46166	44832	44066	42732	41966	44450	42350	632	13000	1000	30450	50	1	63246419	28935	60.60	10.85	12	1.66	755.00	4218.00	59700	20240703	-23.37	21150	20231101	116.31	59700	-23.37	20240703	26350	73.62	20240118	59700	-23.37	20240703	21150	116.31	20231101	2.69	N	007660	1000	632 억	7474744	N	N	3275	N	N
56	20241023	090231	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43750	250	2	0.57	1259197100	28758	1.66	43600	43950	43600	56500	30450	43500	43789.74	11.82	-2662	46166	44832	44066	42732	41966	44450	42350	632	13000	1000	30450	50	1	63246419	27670	57.95	10.37	12	0.05	755.00	4218.00	59700	20240703	-26.72	21150	20231101	106.86	59700	-26.72	20240703	26350	66.03	20240118	59700	-26.72	20240703	21150	106.86	20231101	2.69	N	007660	1000	632 억	7474744	N	N	3275	N	N
57	20241022	160229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43500	0	3	0.00	75574450150	1708193	116.26	44600	45400	43300	56500	30450	43500	44244.42	12.03	-93310	46266	44882	43616	42232	40966	44250	41600	632	13000	1000	30450	50	1	63246419	27512	57.62	10.31	12	2.70	755.00	4218.00	59700	20240703	-27.14	21150	20231101	105.67	59700	-27.14	20240703	26350	65.09	20240118	59700	-27.14	20240703	21150	105.67	20231101	2.72	N	007660	1000	632 억	7607332	N	N	3275	N	N
58	20241022	150232	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43550	50	2	0.11	70051923150	1581473	107.63	44600	45400	43300	56500	30450	43500	44295.39	12.03	-103788	46266	44882	43616	42232	40966	44250	41600	632	13000	1000	30450	50	1	63246419	27544	57.68	10.32	12	2.50	755.00	4218.00	59700	20240703	-27.05	21150	20231101	105.91	59700	-27.05	20240703	26350	65.28	20240118	59700	-27.05	20240703	21150	105.91	20231101	2.72	N	007660	1000	632 억	7607332	N	N	4323	N	N
59	20241022	140233	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44150	650	2	1.49	61357020350	1383180	94.14	44600	45400	43300	56500	30450	43500	44359.42	12.03	-109257	46266	44882	43616	42232	40966	44250	41600	632	13000	1000	30450	50	1	63246419	27923	58.48	10.47	12	2.19	755.00	4218.00	59700	20240703	-26.05	21150	20231101	108.75	59700	-26.05	20240703	26350	67.55	20240118	59700	-26.05	20240703	21150	108.75	20231101	2.72	N	007660	1000	632 억	7607332	N	N	4323	N	N
60	20241022	130232	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44150	650	2	1.49	55495336300	1250855	85.13	44600	45400	43300	56500	30450	43500	44365.96	12.03	-109133	46266	44882	43616	42232	40966	44250	41600	632	13000	1000	30450	50	1	63246419	27923	58.48	10.47	12	1.98	755.00	4218.00	59700	20240703	-26.05	21150	20231101	108.75	59700	-26.05	20240703	26350	67.55	20240118	59700	-26.05	20240703	21150	108.75	20231101	2.72	N	007660	1000	632 억	7607332	N	N	4323	N	N
61	20241022	120231	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44200	700	2	1.61	51605910100	1162822	79.14	44600	45400	43300	56500	30450	43500	44379.93	12.03	-99157	46266	44882	43616	42232	40966	44250	41600	632	13000	1000	30450	50	1	63246419	27955	58.54	10.48	12	1.84	755.00	4218.00	59700	20240703	-25.96	21150	20231101	108.98	59700	-25.96	20240703	26350	67.74	20240118	59700	-25.96	20240703	21150	108.98	20231101	2.72	N	007660	1000	632 억	7607332	N	N	4323	N	N
62	20241022	110231	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44150	650	2	1.49	48903985850	1101612	74.97	44600	45400	43300	56500	30450	43500	44393.15	12.03	-94617	46266	44882	43616	42232	40966	44250	41600	632	13000	1000	30450	50	1	63246419	27923	58.48	10.47	12	1.74	755.00	4218.00	59700	20240703	-26.05	21150	20231101	108.75	59700	-26.05	20240703	26350	67.55	20240118	59700	-26.05	20240703	21150	108.75	20231101	2.72	N	007660	1000	632 억	7607332	N	N	4323	N	N
63	20241022	100231	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43800	300	2	0.69	39762748100	893955	60.84	44600	45400	43300	56500	30450	43500	44479.64	12.03	-90666	46266	44882	43616	42232	40966	44250	41600	632	13000	1000	30450	50	1	63246419	27702	58.01	10.38	12	1.41	755.00	4218.00	59700	20240703	-26.63	21150	20231101	107.09	59700	-26.63	20240703	26350	66.22	20240118	59700	-26.63	20240703	21150	107.09	20231101	2.72	N	007660	1000	632 억	7607332	N	N	4323	N	N
64	20241022	090231	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45150	1650	2	3.79	10472217650	232995	15.86	44600	45300	44550	56500	30450	43500	44946.42	12.03	-23173	46266	44882	43616	42232	40966	44250	41600	632	13000	1000	30450	50	1	63246419	28556	59.80	10.70	12	0.37	755.00	4218.00	59700	20240703	-24.37	21150	20231101	113.48	59700	-24.37	20240703	26350	71.35	20240118	59700	-24.37	20240703	21150	113.48	20231101	2.72	N	007660	1000	632 억	7607332	N	N	4323	N	N
65	20241021	160230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43500	100	2	0.23	63515275150	1443304	61.73	43750	45000	42350	56400	30400	43400	44008.64	11.99	95896	46233	44816	44033	42616	41833	44425	42225	632	13000	1000	30380	50	1	63246419	27512	57.62	10.31	12	2.28	755.00	4218.00	59700	20240703	-27.14	21150	20231101	105.67	59700	-27.14	20240703	26350	65.09	20240118	59700	-27.14	20240703	21150	105.67	20231101	2.58	N	007660	1000	632 억	7583223	N	N	4323	N	N
66	20241021	150231	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43700	300	2	0.69	59034888800	1340434	57.33	43750	45000	42350	56400	30400	43400	44041.67	11.99	70306	46233	44816	44033	42616	41833	44425	42225	632	13000	1000	30380	50	1	63246419	27639	57.88	10.36	12	2.12	755.00	4218.00	59700	20240703	-26.80	21150	20231101	106.62	59700	-26.80	20240703	26350	65.84	20240118	59700	-26.80	20240703	21150	106.62	20231101	2.58	N	007660	1000	632 억	7583223	N	N	430	N	N
67	20241021	140231	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44150	750	2	1.73	52944612050	1201419	51.39	43750	45000	42350	56400	30400	43400	44068.45	11.99	63869	46233	44816	44033	42616	41833	44425	42225	632	13000	1000	30380	50	1	63246419	27923	58.48	10.47	12	1.90	755.00	4218.00	59700	20240703	-26.05	21150	20231101	108.75	59700	-26.05	20240703	26350	67.55	20240118	59700	-26.05	20240703	21150	108.75	20231101	2.58	N	007660	1000	632 억	7583223	N	N	430	N	N
68	20241021	130230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44350	950	2	2.19	49845416500	1131366	48.39	43750	45000	42350	56400	30400	43400	44057.78	11.99	70382	46233	44816	44033	42616	41833	44425	42225	632	13000	1000	30380	50	1	63246419	28050	58.74	10.51	12	1.79	755.00	4218.00	59700	20240703	-25.71	21150	20231101	109.69	59700	-25.71	20240703	26350	68.31	20240118	59700	-25.71	20240703	21150	109.69	20231101	2.58	N	007660	1000	632 억	7583223	N	N	430	N	N
69	20241021	120230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44550	1150	2	2.65	45235136400	1027347	43.94	43750	45000	42350	56400	30400	43400	44031.08	11.99	57910	46233	44816	44033	42616	41833	44425	42225	632	13000	1000	30380	50	1	63246419	28176	59.01	10.56	12	1.62	755.00	4218.00	59700	20240703	-25.38	21150	20231101	110.64	59700	-25.38	20240703	26350	69.07	20240118	59700	-25.38	20240703	21150	110.64	20231101	2.58	N	007660	1000	632 억	7583223	N	N	430	N	N
70	20241021	110229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44600	1200	2	2.76	40823668950	928069	39.69	43750	45000	42350	56400	30400	43400	43987.81	11.99	72199	46233	44816	44033	42616	41833	44425	42225	632	13000	1000	30380	50	1	63246419	28208	59.07	10.57	12	1.47	755.00	4218.00	59700	20240703	-25.29	21150	20231101	110.87	59700	-25.29	20240703	26350	69.26	20240118	59700	-25.29	20240703	21150	110.87	20231101	2.58	N	007660	1000	632 억	7583223	N	N	430	N	N
71	20241021	100231	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44400	1000	2	2.30	28224063200	645878	27.63	43750	44900	42350	56400	30400	43400	43698.80	11.99	27391	46233	44816	44033	42616	41833	44425	42225	632	13000	1000	30380	50	1	63246419	28081	58.81	10.53	12	1.02	755.00	4218.00	59700	20240703	-25.63	21150	20231101	109.93	59700	-25.63	20240703	26350	68.50	20240118	59700	-25.63	20240703	21150	109.93	20231101	2.58	N	007660	1000	632 억	7583223	N	N	430	N	N
72	20241021	090229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43250	-150	5	-0.35	2198467100	50468	2.16	43750	43750	43200	56400	30400	43400	43561.91	11.99	-16538	46233	44816	44033	42616	41833	44425	42225	632	13000	1000	30380	50	1	63246419	27354	57.28	10.25	12	0.08	755.00	4218.00	59700	20240703	-27.55	21150	20231101	104.49	59700	-27.55	20240703	26350	64.14	20240118	59700	-27.55	20240703	21150	104.49	20231101	2.58	N	007660	1000	632 억	7583223	N	N	430	N	N
73	20241018	160229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43400	-2200	5	-4.82	101991689600	2305522	81.90	44650	45450	43250	59200	31950	45600	44228.66	12.23	-143411	47966	46782	44466	43282	40966	47375	43875	632	13600	1000	31920	50	1	63246419	27449	57.48	10.29	12	3.65	755.00	4218.00	59700	20240703	-27.30	21150	20231101	105.20	59700	-27.30	20240703	26350	64.71	20240118	59700	-27.30	20240703	21150	105.20	20231101	2.46	N	007660	1000	632 억	7737881	N	N	430	N	N
74	20241018	150234	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44000	-1600	5	-3.51	95106258100	2147478	76.29	44650	45450	43250	59200	31950	45600	44276.84	12.23	-150641	47966	46782	44466	43282	40966	47375	43875	632	13600	1000	31920	50	1	63246419	27828	58.28	10.43	12	3.40	755.00	4218.00	59700	20240703	-26.30	21150	20231101	108.04	59700	-26.30	20240703	26350	66.98	20240118	59700	-26.30	20240703	21150	108.04	20231101	2.46	N	007660	1000	632 억	7737881	N	N	2482	N	N
75	20241018	140237	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43800	-1800	5	-3.95	87367628950	1972078	70.05	44650	45450	43250	59200	31950	45600	44290.92	12.23	-125521	47966	46782	44466	43282	40966	47375	43875	632	13600	1000	31920	50	1	63246419	27702	58.01	10.38	12	3.12	755.00	4218.00	59700	20240703	-26.63	21150	20231101	107.09	59700	-26.63	20240703	26350	66.22	20240118	59700	-26.63	20240703	21150	107.09	20231101	2.46	N	007660	1000	632 억	7737881	N	N	2482	N	N
76	20241018	130231	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43900	-1700	5	-3.73	75794191350	1707235	60.65	44650	45450	43500	59200	31950	45600	44383.64	12.23	-95744	47966	46782	44466	43282	40966	47375	43875	632	13600	1000	31920	50	1	63246419	27765	58.15	10.41	12	2.70	755.00	4218.00	59700	20240703	-26.47	21150	20231101	107.57	59700	-26.47	20240703	26350	66.60	20240118	59700	-26.47	20240703	21150	107.57	20231101	2.46	N	007660	1000	632 억	7737881	N	N	2482	N	N
77	20241018	120236	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44500	-1100	5	-2.41	68436073150	1540964	54.74	44650	45450	43500	59200	31950	45600	44397.82	12.23	-68150	47966	46782	44466	43282	40966	47375	43875	632	13600	1000	31920	50	1	63246419	28145	58.94	10.55	12	2.44	755.00	4218.00	59700	20240703	-25.46	21150	20231101	110.40	59700	-25.46	20240703	26350	68.88	20240118	59700	-25.46	20240703	21150	110.40	20231101	2.46	N	007660	1000	632 억	7737881	N	N	2482	N	N
78	20241018	110233	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44450	-1150	5	-2.52	48399204700	1095138	38.90	44650	44900	43500	59200	31950	45600	44172.24	12.23	-16084	47966	46782	44466	43282	40966	47375	43875	632	13600	1000	31920	50	1	63246419	28113	58.87	10.54	12	1.73	755.00	4218.00	59700	20240703	-25.54	21150	20231101	110.17	59700	-25.54	20240703	26350	68.69	20240118	59700	-25.54	20240703	21150	110.17	20231101	2.46	N	007660	1000	632 억	7737881	N	N	2482	N	N
79	20241018	100230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44200	-1400	5	-3.07	37596127550	850772	30.22	44650	44900	43500	59200	31950	45600	44161.58	12.23	-12127	47966	46782	44466	43282	40966	47375	43875	632	13600	1000	31920	50	1	63246419	27955	58.54	10.48	12	1.35	755.00	4218.00	59700	20240703	-25.96	21150	20231101	108.98	59700	-25.96	20240703	26350	67.74	20240118	59700	-25.96	20240703	21150	108.98	20231101	2.46	N	007660	1000	632 억	7737881	N	N	2482	N	N
80	20241018	090230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44650	-950	5	-2.08	5973061800	133333	4.74	44650	44900	44500	59200	31950	45600	44679.58	12.23	421	47966	46782	44466	43282	40966	47375	43875	632	13600	1000	31920	50	1	63246419	28240	59.14	10.59	12	0.21	755.00	4218.00	59700	20240703	-25.21	21150	20231101	111.11	59700	-25.21	20240703	26350	69.45	20240118	59700	-25.21	20240703	21150	111.11	20231101	2.46	N	007660	1000	632 억	7737881	N	N	2482	N	N
81	20241017	160229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45600	2300	2	5.31	118801315750	2712238	99.75	44050	45650	42150	56200	30350	43300	43794.92	12.40	-147743	45433	44366	42533	41466	39633	44900	42000	632	12900	1000	30310	50	1	63246419	28840	60.40	10.81	12	4.29	755.00	4218.00	59700	20240703	-23.62	21150	20231101	115.60	59700	-23.62	20240703	26350	73.06	20240118	59700	-23.62	20240703	21150	115.60	20231101	2.82	N	007660	1000	632 억	7843333	N	N	2482	N	N
82	20241017	150230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44250	950	2	2.19	83841384100	1936223	71.21	44050	44400	42150	56200	30350	43300	43301.51	12.40	-237570	45433	44366	42533	41466	39633	44900	42000	632	12900	1000	30310	50	1	63246419	27987	58.61	10.49	12	3.06	755.00	4218.00	59700	20240703	-25.88	21150	20231101	109.22	59700	-25.88	20240703	26350	67.93	20240118	59700	-25.88	20240703	21150	109.22	20231101	2.82	N	007660	1000	632 억	7843333	N	N	3911	N	N
83	20241017	140229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43100	-200	5	-0.46	56188312200	1306828	48.06	44050	44100	42150	56200	30350	43300	42995.95	12.40	-221695	45433	44366	42533	41466	39633	44900	42000	632	12900	1000	30310	50	1	63246419	27259	57.09	10.22	12	2.07	755.00	4218.00	59700	20240703	-27.81	21150	20231101	103.78	59700	-27.81	20240703	26350	63.57	20240118	59700	-27.81	20240703	21150	103.78	20231101	2.82	N	007660	1000	632 억	7843333	N	N	3911	N	N
84	20241017	130230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42400	-900	5	-2.08	48989711650	1139024	41.89	44050	44100	42150	56200	30350	43300	43010.25	12.40	-225978	45433	44366	42533	41466	39633	44900	42000	632	12900	1000	30310	50	1	63246419	26816	56.16	10.05	12	1.80	755.00	4218.00	59700	20240703	-28.98	21150	20231101	100.47	59700	-28.98	20240703	26350	60.91	20240118	59700	-28.98	20240703	21150	100.47	20231101	2.82	N	007660	1000	632 억	7843333	N	N	3911	N	N
85	20241017	120230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42400	-900	5	-2.08	46372725400	1077269	39.62	44050	44100	42150	56200	30350	43300	43046.56	12.40	-216170	45433	44366	42533	41466	39633	44900	42000	632	12900	1000	30310	50	1	63246419	26816	56.16	10.05	12	1.70	755.00	4218.00	59700	20240703	-28.98	21150	20231101	100.47	59700	-28.98	20240703	26350	60.91	20240118	59700	-28.98	20240703	21150	100.47	20231101	2.82	N	007660	1000	632 억	7843333	N	N	3911	N	N
86	20241017	110231	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42500	-800	5	-1.85	43206706850	1002611	36.87	44050	44100	42150	56200	30350	43300	43094.19	12.40	-202527	45433	44366	42533	41466	39633	44900	42000	632	12900	1000	30310	50	1	63246419	26880	56.29	10.08	12	1.59	755.00	4218.00	59700	20240703	-28.81	21150	20231101	100.95	59700	-28.81	20240703	26350	61.29	20240118	59700	-28.81	20240703	21150	100.95	20231101	2.82	N	007660	1000	632 억	7843333	N	N	3911	N	N
87	20241017	100230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42550	-750	5	-1.73	36359949650	841277	30.94	44050	44100	42200	56200	30350	43300	43219.95	12.40	-194701	45433	44366	42533	41466	39633	44900	42000	632	12900	1000	30310	50	1	63246419	26911	56.36	10.09	12	1.33	755.00	4218.00	59700	20240703	-28.73	21150	20231101	101.18	59700	-28.73	20240703	26350	61.48	20240118	59700	-28.73	20240703	21150	101.18	20231101	2.82	N	007660	1000	632 억	7843333	N	N	3911	N	N
88	20241017	090229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43900	600	2	1.39	8293987250	188894	6.95	44050	44100	43500	56200	30350	43300	43908.17	12.40	-84869	45433	44366	42533	41466	39633	44900	42000	632	12900	1000	30310	50	1	63246419	27765	58.15	10.41	12	0.30	755.00	4218.00	59700	20240703	-26.47	21150	20231101	107.57	59700	-26.47	20240703	26350	66.60	20240118	59700	-26.47	20240703	21150	107.57	20231101	2.82	N	007660	1000	632 억	7843333	N	N	3911	N	N
89	20241016	160228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43300	550	2	1.29	112217549800	2641721	37.45	40900	43600	40700	55500	29950	42750	42477.81	12.58	-179362	46150	44450	42450	40750	38750	45300	41600	632	12750	1000	29920	50	1	63246419	27386	57.35	10.27	12	4.18	755.00	4218.00	59700	20240703	-27.47	21150	20231101	104.73	59700	-27.47	20240703	26350	64.33	20240118	59700	-27.47	20240703	21150	104.73	20231101	3.01	N	007660	1000	632 억	7955108	N	N	3911	N	N
90	20241016	150230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43250	500	2	1.17	106045330150	2498952	35.43	40900	43600	40700	55500	29950	42750	42435.90	12.58	-162138	46150	44450	42450	40750	38750	45300	41600	632	12750	1000	29920	50	1	63246419	27354	57.28	10.25	12	3.95	755.00	4218.00	59700	20240703	-27.55	21150	20231101	104.49	59700	-27.55	20240703	26350	64.14	20240118	59700	-27.55	20240703	21150	104.49	20231101	3.01	N	007660	1000	632 억	7955108	N	N	9690	N	N
91	20241016	140230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43000	250	2	0.58	94283932950	2225728	31.56	40900	43600	40700	55500	29950	42750	42360.91	12.58	-118518	46150	44450	42450	40750	38750	45300	41600	632	12750	1000	29920	50	1	63246419	27196	56.95	10.19	12	3.52	755.00	4218.00	59700	20240703	-27.97	21150	20231101	103.31	59700	-27.97	20240703	26350	63.19	20240118	59700	-27.97	20240703	21150	103.31	20231101	3.01	N	007660	1000	632 억	7955108	N	N	9690	N	N
92	20241016	130229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43150	400	2	0.94	85267487650	2015575	28.58	40900	43600	40700	55500	29950	42750	42304.25	12.58	-107755	46150	44450	42450	40750	38750	45300	41600	632	12750	1000	29920	50	1	63246419	27291	57.15	10.23	12	3.19	755.00	4218.00	59700	20240703	-27.72	21150	20231101	104.02	59700	-27.72	20240703	26350	63.76	20240118	59700	-27.72	20240703	21150	104.02	20231101	3.01	N	007660	1000	632 억	7955108	N	N	9690	N	N
93	20241016	120229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43250	500	2	1.17	78164056250	1851481	26.25	40900	43600	40700	55500	29950	42750	42216.99	12.58	-84455	46150	44450	42450	40750	38750	45300	41600	632	12750	1000	29920	50	1	63246419	27354	57.28	10.25	12	2.93	755.00	4218.00	59700	20240703	-27.55	21150	20231101	104.49	59700	-27.55	20240703	26350	64.14	20240118	59700	-27.55	20240703	21150	104.49	20231101	3.01	N	007660	1000	632 억	7955108	N	N	9690	N	N
94	20241016	110230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43150	400	2	0.94	70417385600	1672316	23.71	40900	43600	40700	55500	29950	42750	42107.63	12.58	-106252	46150	44450	42450	40750	38750	45300	41600	632	12750	1000	29920	50	1	63246419	27291	57.15	10.23	12	2.64	755.00	4218.00	59700	20240703	-27.72	21150	20231101	104.02	59700	-27.72	20240703	26350	63.76	20240118	59700	-27.72	20240703	21150	104.02	20231101	3.01	N	007660	1000	632 억	7955108	N	N	9690	N	N
95	20241016	100228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42800	50	2	0.12	49076659050	1177324	16.69	40900	42950	40700	55500	29950	42750	41684.74	12.58	-82987	46150	44450	42450	40750	38750	45300	41600	632	12750	1000	29920	50	1	63246419	27069	56.69	10.15	12	1.86	755.00	4218.00	59700	20240703	-28.31	21150	20231101	102.36	59700	-28.31	20240703	26350	62.43	20240118	59700	-28.31	20240703	21150	102.36	20231101	3.01	N	007660	1000	632 억	7955108	N	N	9690	N	N
96	20241016	090229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41250	-1500	5	-3.51	10566705850	257939	3.66	40900	41350	40700	55500	29950	42750	40964.50	12.58	18222	46150	44450	42450	40750	38750	45300	41600	632	12750	1000	29920	50	1	63246419	26089	54.64	9.78	12	0.41	755.00	4218.00	59700	20240703	-30.90	21150	20231101	95.04	59700	-30.90	20240703	26350	56.55	20240118	59700	-30.90	20240703	21150	95.04	20231101	3.01	N	007660	1000	632 억	7955108	N	N	9690	N	N
97	20241015	160228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42750	3400	2	8.64	297015277600	6988365	223.07	40700	44150	40450	51100	27550	39350	42501.23	11.61	570863	41716	40532	38716	37532	35716	41125	38125	632	11750	1000	27540	50	1	63246419	27038	56.62	10.14	12	11.05	755.00	4218.00	59700	20240703	-28.39	21150	20231101	102.13	59700	-28.39	20240703	26350	62.24	20240118	59700	-28.39	20240703	21150	102.13	20231101	2.82	N	007660	1000	632 억	7342245	N	N	9690	N	N
98	20241015	150229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42850	3500	2	8.89	286106199600	6732962	214.92	40700	44150	40450	51100	27550	39350	42493.36	11.61	519047	41716	40532	38716	37532	35716	41125	38125	632	11750	1000	27540	50	1	63246419	27101	56.75	10.16	12	10.65	755.00	4218.00	59700	20240703	-28.22	21150	20231101	102.60	59700	-28.22	20240703	26350	62.62	20240118	59700	-28.22	20240703	21150	102.60	20231101	2.82	N	007660	1000	632 억	7342245	N	N	4899	N	N
99	20241015	140230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43100	3750	2	9.53	259359128050	6107811	194.97	40700	44150	40450	51100	27550	39350	42463.52	11.61	439611	41716	40532	38716	37532	35716	41125	38125	632	11750	1000	27540	50	1	63246419	27259	57.09	10.22	12	9.66	755.00	4218.00	59700	20240703	-27.81	21150	20231101	103.78	59700	-27.81	20240703	26350	63.57	20240118	59700	-27.81	20240703	21150	103.78	20231101	2.82	N	007660	1000	632 억	7342245	N	N	4899	N	N
100	20241015	130229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43650	4300	2	10.93	231094041000	5455325	174.14	40700	44150	40450	51100	27550	39350	42361.19	11.61	348819	41716	40532	38716	37532	35716	41125	38125	632	11750	1000	27540	50	1	63246419	27607	57.81	10.35	12	8.63	755.00	4218.00	59700	20240703	-26.88	21150	20231101	106.38	59700	-26.88	20240703	26350	65.65	20240118	59700	-26.88	20240703	21150	106.38	20231101	2.82	N	007660	1000	632 억	7342245	N	N	4899	N	N
101	20241015	120229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43950	4600	2	11.69	212268323150	5023944	160.37	40700	44150	40450	51100	27550	39350	42251.33	11.61	313906	41716	40532	38716	37532	35716	41125	38125	632	11750	1000	27540	50	1	63246419	27797	58.21	10.42	12	7.94	755.00	4218.00	59700	20240703	-26.38	21150	20231101	107.80	59700	-26.38	20240703	26350	66.79	20240118	59700	-26.38	20240703	21150	107.80	20231101	2.82	N	007660	1000	632 억	7342245	N	N	4899	N	N
102	20241015	110230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42850	3500	2	8.89	146485420800	3511695	112.10	40700	42850	40450	51100	27550	39350	41713.59	11.61	249459	41716	40532	38716	37532	35716	41125	38125	632	11750	1000	27540	50	1	63246419	27101	56.75	10.16	12	5.55	755.00	4218.00	59700	20240703	-28.22	21150	20231101	102.60	59700	-28.22	20240703	26350	62.62	20240118	59700	-28.22	20240703	21150	102.60	20231101	2.82	N	007660	1000	632 억	7342245	N	N	4899	N	N
103	20241015	100230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41850	2500	2	6.35	105322191400	2537719	81.01	40700	42400	40450	51100	27550	39350	41502.70	11.61	84095	41716	40532	38716	37532	35716	41125	38125	632	11750	1000	27540	50	1	63246419	26469	55.43	9.92	12	4.01	755.00	4218.00	59700	20240703	-29.90	21150	20231101	97.87	59700	-29.90	20240703	26350	58.82	20240118	59700	-29.90	20240703	21150	97.87	20231101	2.82	N	007660	1000	632 억	7342245	N	N	4899	N	N
104	20241015	090228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41600	2250	2	5.72	17828472500	435003	13.89	40700	41800	40450	51100	27550	39350	40984.71	11.61	-31689	41716	40532	38716	37532	35716	41125	38125	632	11750	1000	27540	50	1	63246419	26311	55.10	9.86	12	0.69	755.00	4218.00	59700	20240703	-30.32	21150	20231101	96.69	59700	-30.32	20240703	26350	57.87	20240118	59700	-30.32	20240703	21150	96.69	20231101	2.82	N	007660	1000	632 억	7342245	N	N	4899	N	N
105	20241014	160225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39350	3050	2	8.40	121036092550	3096052	325.47	36900	39900	36900	47150	25450	36300	39093.76	10.81	468704	39033	37666	36983	35616	34933	37325	35275	632	10850	1000	25410	50	1	63246419	24887	52.12	9.33	12	4.90	755.00	4218.00	59700	20240703	-34.09	21150	20231101	86.05	59700	-34.09	20240703	26350	49.34	20240118	59700	-34.09	20240703	21150	86.05	20231101	2.88	N	007660	1000	632 억	6840077	N	N	4899	N	N
106	20241014	150226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39550	3250	2	8.95	115774710900	2962689	311.45	36900	39900	36900	47150	25450	36300	39078.24	10.81	446157	39033	37666	36983	35616	34933	37325	35275	632	10850	1000	25410	50	1	63246419	25014	52.38	9.38	12	4.68	755.00	4218.00	59700	20240703	-33.75	21150	20231101	87.00	59700	-33.75	20240703	26350	50.09	20240118	59700	-33.75	20240703	21150	87.00	20231101	2.88	N	007660	1000	632 억	6840077	N	N	3682	N	N
107	20241014	140226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39500	3200	2	8.82	100549498550	2578996	271.12	36900	39900	36900	47150	25450	36300	38988.58	10.81	364370	39033	37666	36983	35616	34933	37325	35275	632	10850	1000	25410	50	1	63246419	24982	52.32	9.36	12	4.08	755.00	4218.00	59700	20240703	-33.84	21150	20231101	86.76	59700	-33.84	20240703	26350	49.91	20240118	59700	-33.84	20240703	21150	86.76	20231101	2.88	N	007660	1000	632 억	6840077	N	N	3682	N	N
108	20241014	130225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39100	2800	2	7.71	93764191900	2406255	252.96	36900	39900	36900	47150	25450	36300	38967.64	10.81	338504	39033	37666	36983	35616	34933	37325	35275	632	10850	1000	25410	50	1	63246419	24729	51.79	9.27	12	3.80	755.00	4218.00	59700	20240703	-34.51	21150	20231101	84.87	59700	-34.51	20240703	26350	48.39	20240118	59700	-34.51	20240703	21150	84.87	20231101	2.88	N	007660	1000	632 억	6840077	N	N	3682	N	N
109	20241014	120224	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38900	2600	2	7.16	88363231850	2268051	238.43	36900	39900	36900	47150	25450	36300	38960.81	10.81	290398	39033	37666	36983	35616	34933	37325	35275	632	10850	1000	25410	50	1	63246419	24603	51.52	9.22	12	3.59	755.00	4218.00	59700	20240703	-34.84	21150	20231101	83.92	59700	-34.84	20240703	26350	47.63	20240118	59700	-34.84	20240703	21150	83.92	20231101	2.88	N	007660	1000	632 억	6840077	N	N	3682	N	N
110	20241014	110225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38750	2450	2	6.75	84347023600	2164709	227.57	36900	39900	36900	47150	25450	36300	38965.47	10.81	303711	39033	37666	36983	35616	34933	37325	35275	632	10850	1000	25410	50	1	63246419	24508	51.32	9.19	12	3.42	755.00	4218.00	59700	20240703	-35.09	21150	20231101	83.22	59700	-35.09	20240703	26350	47.06	20240118	59700	-35.09	20240703	21150	83.22	20231101	2.88	N	007660	1000	632 억	6840077	N	N	3682	N	N
111	20241014	100225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39100	2800	2	7.71	71999684250	1846424	194.11	36900	39900	36900	47150	25450	36300	38995.15	10.81	337966	39033	37666	36983	35616	34933	37325	35275	632	10850	1000	25410	50	1	63246419	24729	51.79	9.27	12	2.92	755.00	4218.00	59700	20240703	-34.51	21150	20231101	84.87	59700	-34.51	20240703	26350	48.39	20240118	59700	-34.51	20240703	21150	84.87	20231101	2.88	N	007660	1000	632 억	6840077	N	N	3682	N	N
112	20241014	090227	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37400	1100	2	3.03	2468579900	66560	7.00	36900	37450	36900	47150	25450	36300	37096.50	10.81	11845	39033	37666	36983	35616	34933	37325	35275	632	10850	1000	25410	50	1	63246419	23654	49.54	8.87	12	0.11	755.00	4218.00	59700	20240703	-37.35	21150	20231101	76.83	59700	-37.35	20240703	26350	41.94	20240118	59700	-37.35	20240703	21150	76.83	20231101	2.88	N	007660	1000	632 억	6840077	N	N	3682	N	N
113	20241011	160223	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36300	-1250	5	-3.33	34602394800	932505	73.45	38100	38350	36300	48800	26300	37550	37112.14	10.94	-292205	39383	38466	37983	37066	36583	38225	36825	632	11250	1000	26280	50	1	63246419	22958	48.08	8.61	12	1.47	755.00	4218.00	59700	20240703	-39.20	21150	20231101	71.63	59700	-39.20	20240703	26350	37.76	20240118	59700	-39.20	20240703	21150	71.63	20231101	2.87	N	007660	1000	632 억	6918001	N	N	3682	N	N
114	20241011	150224	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36600	-950	5	-2.53	28869918350	774946	61.04	38100	38350	36550	48800	26300	37550	37254.10	10.94	-260628	39383	38466	37983	37066	36583	38225	36825	632	11250	1000	26280	50	1	63246419	23148	48.48	8.68	12	1.23	755.00	4218.00	59700	20240703	-38.69	21150	20231101	73.05	59700	-38.69	20240703	26350	38.90	20240118	59700	-38.69	20240703	21150	73.05	20231101	2.87	N	007660	1000	632 억	6918001	N	N	2669	N	N
115	20241011	140225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36850	-700	5	-1.86	23442691200	627094	49.40	38100	38350	36800	48800	26300	37550	37383.05	10.94	-212158	39383	38466	37983	37066	36583	38225	36825	632	11250	1000	26280	50	1	63246419	23306	48.81	8.74	12	0.99	755.00	4218.00	59700	20240703	-38.27	21150	20231101	74.23	59700	-38.27	20240703	26350	39.85	20240118	59700	-38.27	20240703	21150	74.23	20231101	2.87	N	007660	1000	632 억	6918001	N	N	2669	N	N
116	20241011	130225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37100	-450	5	-1.20	17679190800	471042	37.10	38100	38350	37050	48800	26300	37550	37532.09	10.94	-129581	39383	38466	37983	37066	36583	38225	36825	632	11250	1000	26280	50	1	63246419	23464	49.14	8.80	12	0.74	755.00	4218.00	59700	20240703	-37.86	21150	20231101	75.41	59700	-37.86	20240703	26350	40.80	20240118	59700	-37.86	20240703	21150	75.41	20231101	2.87	N	007660	1000	632 억	6918001	N	N	2669	N	N
117	20241011	120225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37500	-50	5	-0.13	14171743300	376716	29.67	38100	38350	37050	48800	26300	37550	37619.17	10.94	-76863	39383	38466	37983	37066	36583	38225	36825	632	11250	1000	26280	50	1	63246419	23717	49.67	8.89	12	0.60	755.00	4218.00	59700	20240703	-37.19	21150	20231101	77.30	59700	-37.19	20240703	26350	42.31	20240118	59700	-37.19	20240703	21150	77.30	20231101	2.87	N	007660	1000	632 억	6918001	N	N	2669	N	N
118	20241011	110225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37500	-50	5	-0.13	12766350350	339194	26.72	38100	38350	37050	48800	26300	37550	37637.32	10.94	-76030	39383	38466	37983	37066	36583	38225	36825	632	11250	1000	26280	50	1	63246419	23717	49.67	8.89	12	0.54	755.00	4218.00	59700	20240703	-37.19	21150	20231101	77.30	59700	-37.19	20240703	26350	42.31	20240118	59700	-37.19	20240703	21150	77.30	20231101	2.87	N	007660	1000	632 억	6918001	N	N	2669	N	N
119	20241011	100230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37500	-50	5	-0.13	10050088800	266960	21.03	38100	38350	37050	48800	26300	37550	37646.43	10.94	-76989	39383	38466	37983	37066	36583	38225	36825	632	11250	1000	26280	50	1	63246419	23717	49.67	8.89	12	0.42	755.00	4218.00	59700	20240703	-37.19	21150	20231101	77.30	59700	-37.19	20240703	26350	42.31	20240118	59700	-37.19	20240703	21150	77.30	20231101	2.87	N	007660	1000	632 억	6918001	N	N	2669	N	N
120	20241011	090225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38050	500	2	1.33	1639724250	43018	3.39	38100	38350	37900	48800	26300	37550	38117.35	10.94	-4499	39383	38466	37983	37066	36583	38225	36825	632	11250	1000	26280	50	1	63246419	24065	50.40	9.02	12	0.07	755.00	4218.00	59700	20240703	-36.26	21150	20231101	79.91	59700	-36.26	20240703	26350	44.40	20240118	59700	-36.26	20240703	21150	79.91	20231101	2.87	N	007660	1000	632 억	6918001	N	N	2669	N	N
121	20241010	160228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37550	600	2	1.62	47971550100	1257909	206.75	37900	38900	37500	48000	25900	36950	38138.96	10.92	14659	38383	37666	37183	36466	35983	37425	36225	632	11050	1000	25860	50	1	63246419	23749	49.74	8.90	12	1.99	755.00	4218.00	59700	20240703	-37.10	21150	20231101	77.54	59700	-37.10	20240703	26350	42.50	20240118	59700	-37.10	20240703	21150	77.54	20231101	2.85	N	007660	1000	632 억	6905548	N	N	2669	N	N
122	20241010	150232	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37650	700	2	1.89	45122760650	1182095	194.29	37900	38900	37600	48000	25900	36950	38171.86	10.92	13814	38383	37666	37183	36466	35983	37425	36225	632	11050	1000	25860	50	1	63246419	23812	49.87	8.93	12	1.87	755.00	4218.00	59700	20240703	-36.93	21150	20231101	78.01	59700	-36.93	20240703	26350	42.88	20240118	59700	-36.93	20240703	21150	78.01	20231101	2.85	N	007660	1000	632 억	6905548	N	N	664	N	N
123	20241010	140230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37950	1000	2	2.71	41070512250	1074792	176.65	37900	38900	37700	48000	25900	36950	38212.52	10.92	37081	38383	37666	37183	36466	35983	37425	36225	632	11050	1000	25860	50	1	63246419	24002	50.26	9.00	12	1.70	755.00	4218.00	59700	20240703	-36.43	21150	20231101	79.43	59700	-36.43	20240703	26350	44.02	20240118	59700	-36.43	20240703	21150	79.43	20231101	2.85	N	007660	1000	632 억	6905548	N	N	664	N	N
124	20241010	130229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38100	1150	2	3.11	38070929500	995985	163.70	37900	38900	37700	48000	25900	36950	38224.40	10.92	61073	38383	37666	37183	36466	35983	37425	36225	632	11050	1000	25860	50	1	63246419	24097	50.46	9.03	12	1.57	755.00	4218.00	59700	20240703	-36.18	21150	20231101	80.14	59700	-36.18	20240703	26350	44.59	20240118	59700	-36.18	20240703	21150	80.14	20231101	2.85	N	007660	1000	632 억	6905548	N	N	664	N	N
125	20241010	120229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38200	1250	2	3.38	35699149400	933897	153.50	37900	38900	37700	48000	25900	36950	38226.00	10.92	77484	38383	37666	37183	36466	35983	37425	36225	632	11050	1000	25860	50	1	63246419	24160	50.60	9.06	12	1.48	755.00	4218.00	59700	20240703	-36.01	21150	20231101	80.61	59700	-36.01	20240703	26350	44.97	20240118	59700	-36.01	20240703	21150	80.61	20231101	2.85	N	007660	1000	632 억	6905548	N	N	664	N	N
126	20241010	110228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38100	1150	2	3.11	32990657500	863058	141.85	37900	38900	37700	48000	25900	36950	38225.31	10.92	74240	38383	37666	37183	36466	35983	37425	36225	632	11050	1000	25860	50	1	63246419	24097	50.46	9.03	12	1.36	755.00	4218.00	59700	20240703	-36.18	21150	20231101	80.14	59700	-36.18	20240703	26350	44.59	20240118	59700	-36.18	20240703	21150	80.14	20231101	2.85	N	007660	1000	632 억	6905548	N	N	664	N	N
127	20241010	100229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38100	1150	2	3.11	19640201800	515708	84.76	37900	38500	37700	48000	25900	36950	38083.96	10.92	7322	38383	37666	37183	36466	35983	37425	36225	632	11050	1000	25860	50	1	63246419	24097	50.46	9.03	12	0.82	755.00	4218.00	59700	20240703	-36.18	21150	20231101	80.14	59700	-36.18	20240703	26350	44.59	20240118	59700	-36.18	20240703	21150	80.14	20231101	2.85	N	007660	1000	632 억	6905548	N	N	664	N	N
128	20241010	090228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38000	1050	2	2.84	2232422300	58804	9.67	37900	38150	37750	48000	25900	36950	37963.80	10.92	5109	38383	37666	37183	36466	35983	37425	36225	632	11050	1000	25860	50	1	63246419	24034	50.33	9.01	12	0.09	755.00	4218.00	59700	20240703	-36.35	21150	20231101	79.67	59700	-36.35	20240703	26350	44.21	20240118	59700	-36.35	20240703	21150	79.67	20231101	2.85	N	007660	1000	632 억	6905548	N	N	664	N	N
129	20241008	160229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36950	-600	5	-1.60	22314450500	600811	69.59	37300	37900	36700	48800	26300	37550	37140.06	10.96	-72882	38983	38266	37283	36566	35583	38625	36925	632	11250	1000	26280	50	1	63246419	23370	48.94	8.76	12	0.95	755.00	4218.00	59700	20240703	-38.11	21150	20231101	74.70	59700	-38.11	20240703	26350	40.23	20240118	59700	-38.11	20240703	21150	74.70	20231101	2.87	N	007660	1000	632 억	6931945	N	N	664	N	N
130	20241008	150230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37100	-450	5	-1.20	19936963950	536549	62.14	37300	37900	36700	48800	26300	37550	37156.79	10.96	-66680	38983	38266	37283	36566	35583	38625	36925	632	11250	1000	26280	50	1	63246419	23464	49.14	8.80	12	0.85	755.00	4218.00	59700	20240703	-37.86	21150	20231101	75.41	59700	-37.86	20240703	26350	40.80	20240118	59700	-37.86	20240703	21150	75.41	20231101	2.87	N	007660	1000	632 억	6931945	N	N	8886	N	N
131	20241008	140230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37050	-500	5	-1.33	18190502750	489371	56.68	37300	37900	36700	48800	26300	37550	37170.15	10.96	-64244	38983	38266	37283	36566	35583	38625	36925	632	11250	1000	26280	50	1	63246419	23433	49.07	8.78	12	0.77	755.00	4218.00	59700	20240703	-37.94	21150	20231101	75.18	59700	-37.94	20240703	26350	40.61	20240118	59700	-37.94	20240703	21150	75.18	20231101	2.87	N	007660	1000	632 억	6931945	N	N	8886	N	N
132	20241008	130229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36950	-600	5	-1.60	16915059800	454894	52.69	37300	37900	36700	48800	26300	37550	37183.54	10.96	-67713	38983	38266	37283	36566	35583	38625	36925	632	11250	1000	26280	50	1	63246419	23370	48.94	8.76	12	0.72	755.00	4218.00	59700	20240703	-38.11	21150	20231101	74.70	59700	-38.11	20240703	26350	40.23	20240118	59700	-38.11	20240703	21150	74.70	20231101	2.87	N	007660	1000	632 억	6931945	N	N	8886	N	N
133	20241008	120228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37050	-500	5	-1.33	15654341750	420828	48.74	37300	37900	36700	48800	26300	37550	37197.78	10.96	-54658	38983	38266	37283	36566	35583	38625	36925	632	11250	1000	26280	50	1	63246419	23433	49.07	8.78	12	0.67	755.00	4218.00	59700	20240703	-37.94	21150	20231101	75.18	59700	-37.94	20240703	26350	40.61	20240118	59700	-37.94	20240703	21150	75.18	20231101	2.87	N	007660	1000	632 억	6931945	N	N	8886	N	N
134	20241008	110228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37000	-550	5	-1.46	14276533100	383545	44.42	37300	37900	36700	48800	26300	37550	37221.43	10.96	-51942	38983	38266	37283	36566	35583	38625	36925	632	11250	1000	26280	50	1	63246419	23401	49.01	8.77	12	0.61	755.00	4218.00	59700	20240703	-38.02	21150	20231101	74.94	59700	-38.02	20240703	26350	40.42	20240118	59700	-38.02	20240703	21150	74.94	20231101	2.87	N	007660	1000	632 억	6931945	N	N	8886	N	N
135	20241008	100229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37150	-400	5	-1.07	10600641450	283969	32.89	37300	37900	36900	48800	26300	37550	37329.23	10.96	-14414	38983	38266	37283	36566	35583	38625	36925	632	11250	1000	26280	50	1	63246419	23496	49.21	8.81	12	0.45	755.00	4218.00	59700	20240703	-37.77	21150	20231101	75.65	59700	-37.77	20240703	26350	40.99	20240118	59700	-37.77	20240703	21150	75.65	20231101	2.87	N	007660	1000	632 억	6931945	N	N	8886	N	N
136	20241008	090228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37400	-150	5	-0.40	1336018850	35870	4.15	37300	37450	36900	48800	26300	37550	37234.33	10.96	-5115	38983	38266	37283	36566	35583	38625	36925	632	11250	1000	26280	50	1	63246419	23654	49.54	8.87	12	0.06	755.00	4218.00	59700	20240703	-37.35	21150	20231101	76.83	59700	-37.35	20240703	26350	41.94	20240118	59700	-37.35	20240703	21150	76.83	20231101	2.87	N	007660	1000	632 억	6931945	N	N	8886	N	N
137	20241007	160228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37550	1400	2	3.87	31878609800	855459	129.34	36700	38000	36300	46950	25350	36150	37263.42	11.04	15385	37383	36766	36383	35766	35383	37075	36075	632	10800	1000	25300	50	1	63246419	23749	49.74	8.90	12	1.35	755.00	4218.00	59700	20240703	-37.10	21150	20231101	77.54	59700	-37.10	20240703	26350	42.50	20240118	59700	-37.10	20240703	21150	77.54	20231101	2.87	N	007660	1000	632 억	6984099	N	N	8886	N	N
138	20241007	150226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37550	1400	2	3.87	29193075800	783907	118.52	36700	38000	36300	46950	25350	36150	37240.48	11.04	10392	37383	36766	36383	35766	35383	37075	36075	632	10800	1000	25300	50	1	63246419	23749	49.74	8.90	12	1.24	755.00	4218.00	59700	20240703	-37.10	21150	20231101	77.54	59700	-37.10	20240703	26350	42.50	20240118	59700	-37.10	20240703	21150	77.54	20231101	2.87	N	007660	1000	632 억	6984099	N	N	1781	N	N
139	20241007	140243	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37750	1600	2	4.43	25041507200	673631	101.85	36700	38000	36300	46950	25350	36150	37173.92	11.04	16937	37383	36766	36383	35766	35383	37075	36075	632	10800	1000	25300	50	1	63246419	23876	50.00	8.95	12	1.07	755.00	4218.00	59700	20240703	-36.77	21150	20231101	78.49	59700	-36.77	20240703	26350	43.26	20240118	59700	-36.77	20240703	21150	78.49	20231101	2.87	N	007660	1000	632 억	6984099	N	N	1781	N	N
140	20241007	130226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37200	1050	2	2.90	15888578250	430492	65.09	36700	37350	36300	46950	25350	36150	36907.95	11.04	5251	37383	36766	36383	35766	35383	37075	36075	632	10800	1000	25300	50	1	63246419	23528	49.27	8.82	12	0.68	755.00	4218.00	59700	20240703	-37.69	21150	20231101	75.89	59700	-37.69	20240703	26350	41.18	20240118	59700	-37.69	20240703	21150	75.89	20231101	2.87	N	007660	1000	632 억	6984099	N	N	1781	N	N
141	20241007	120237	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37200	1050	2	2.90	12919548650	350743	53.03	36700	37350	36300	46950	25350	36150	36834.80	11.04	-15058	37383	36766	36383	35766	35383	37075	36075	632	10800	1000	25300	50	1	63246419	23528	49.27	8.82	12	0.55	755.00	4218.00	59700	20240703	-37.69	21150	20231101	75.89	59700	-37.69	20240703	26350	41.18	20240118	59700	-37.69	20240703	21150	75.89	20231101	2.87	N	007660	1000	632 억	6984099	N	N	1781	N	N
142	20241007	110226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36900	750	2	2.07	11300638700	307071	46.43	36700	37350	36300	46950	25350	36150	36801.39	11.04	-14944	37383	36766	36383	35766	35383	37075	36075	632	10800	1000	25300	50	1	63246419	23338	48.87	8.75	12	0.49	755.00	4218.00	59700	20240703	-38.19	21150	20231101	74.47	59700	-38.19	20240703	26350	40.04	20240118	59700	-38.19	20240703	21150	74.47	20231101	2.87	N	007660	1000	632 억	6984099	N	N	1781	N	N
143	20241007	100223	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36900	750	2	2.07	6246640350	170708	25.81	36700	36900	36300	46950	25350	36150	36592.55	11.04	-12719	37383	36766	36383	35766	35383	37075	36075	632	10800	1000	25300	50	1	63246419	23338	48.87	8.75	12	0.27	755.00	4218.00	59700	20240703	-38.19	21150	20231101	74.47	59700	-38.19	20240703	26350	40.04	20240118	59700	-38.19	20240703	21150	74.47	20231101	2.87	N	007660	1000	632 억	6984099	N	N	1781	N	N
144	20241007	090215	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36450	300	2	0.83	1144657700	31257	4.73	36700	36800	36450	46950	25350	36150	36620.84	11.04	-18385	37383	36766	36383	35766	35383	37075	36075	632	10800	1000	25300	50	1	63246419	23053	48.28	8.64	12	0.05	755.00	4218.00	59700	20240703	-38.94	21150	20231101	72.34	59700	-38.94	20240703	26350	38.33	20240118	59700	-38.94	20240703	21150	72.34	20231101	2.87	N	007660	1000	632 억	6984099	N	N	1781	N	N
145	20241004	160217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36150	550	2	1.54	23810602400	651595	75.13	36000	37000	36000	46250	24950	35600	36545.40	11.10	13189	37233	36416	35933	35116	34633	36825	35525	632	10650	1000	24920	50	1	63246419	22864	47.88	8.57	12	1.03	755.00	4218.00	59700	20240703	-39.45	21150	20231101	70.92	59700	-39.45	20240703	26350	37.19	20240118	59700	-39.45	20240703	21150	70.92	20231101	2.87	N	007660	1000	632 억	7020721	N	N	1781	N	N
146	20241004	150218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36400	800	2	2.25	21403583500	585136	67.46	36000	37000	36000	46250	24950	35600	36578.82	11.10	9453	37233	36416	35933	35116	34633	36825	35525	632	10650	1000	24920	50	1	63246419	23022	48.21	8.63	12	0.93	755.00	4218.00	59700	20240703	-39.03	21150	20231101	72.10	59700	-39.03	20240703	26350	38.14	20240118	59700	-39.03	20240703	21150	72.10	20231101	2.87	N	007660	1000	632 억	7020721	N	N	2213	N	N
147	20241004	140218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36400	800	2	2.25	19536877400	533971	61.56	36000	37000	36000	46250	24950	35600	36587.90	11.10	15069	37233	36416	35933	35116	34633	36825	35525	632	10650	1000	24920	50	1	63246419	23022	48.21	8.63	12	0.84	755.00	4218.00	59700	20240703	-39.03	21150	20231101	72.10	59700	-39.03	20240703	26350	38.14	20240118	59700	-39.03	20240703	21150	72.10	20231101	2.87	N	007660	1000	632 억	7020721	N	N	2213	N	N
148	20241004	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36550	950	2	2.67	18489973000	505305	58.26	36000	37000	36000	46250	24950	35600	36591.71	11.10	18199	37233	36416	35933	35116	34633	36825	35525	632	10650	1000	24920	50	1	63246419	23117	48.41	8.67	12	0.80	755.00	4218.00	59700	20240703	-38.78	21150	20231101	72.81	59700	-38.78	20240703	26350	38.71	20240118	59700	-38.78	20240703	21150	72.81	20231101	2.87	N	007660	1000	632 억	7020721	N	N	2213	N	N
149	20241004	120218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36700	1100	2	3.09	17089863850	467018	53.85	36000	37000	36000	46250	24950	35600	36593.59	11.10	17660	37233	36416	35933	35116	34633	36825	35525	632	10650	1000	24920	50	1	63246419	23211	48.61	8.70	12	0.74	755.00	4218.00	59700	20240703	-38.53	21150	20231101	73.52	59700	-38.53	20240703	26350	39.28	20240118	59700	-38.53	20240703	21150	73.52	20231101	2.87	N	007660	1000	632 억	7020721	N	N	2213	N	N
150	20241004	110219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36800	1200	2	3.37	14459562250	395581	45.61	36000	37000	36000	46250	24950	35600	36552.72	11.10	2554	37233	36416	35933	35116	34633	36825	35525	632	10650	1000	24920	50	1	63246419	23275	48.74	8.72	12	0.63	755.00	4218.00	59700	20240703	-38.36	21150	20231101	74.00	59700	-38.36	20240703	26350	39.66	20240118	59700	-38.36	20240703	21150	74.00	20231101	2.87	N	007660	1000	632 억	7020721	N	N	2213	N	N
151	20241004	100218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36550	950	2	2.67	11193771250	306448	35.33	36000	37000	36000	46250	24950	35600	36527.48	11.10	-20023	37233	36416	35933	35116	34633	36825	35525	632	10650	1000	24920	50	1	63246419	23117	48.41	8.67	12	0.48	755.00	4218.00	59700	20240703	-38.78	21150	20231101	72.81	59700	-38.78	20240703	26350	38.71	20240118	59700	-38.78	20240703	21150	72.81	20231101	2.87	N	007660	1000	632 억	7020721	N	N	2213	N	N
152	20241004	090217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36850	1250	2	3.51	2875611400	78685	9.07	36000	36950	36000	46250	24950	35600	36545.88	11.10	27062	37233	36416	35933	35116	34633	36825	35525	632	10650	1000	24920	50	1	63246419	23306	48.81	8.74	12	0.12	755.00	4218.00	59700	20240703	-38.27	21150	20231101	74.23	59700	-38.27	20240703	26350	39.85	20240118	59700	-38.27	20240703	21150	74.23	20231101	2.87	N	007660	1000	632 억	7020721	N	N	2213	N	N
153	20241002	160216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	35600	-950	5	-2.60	30494977700	849706	86.37	35550	36750	35450	47500	25600	36550	35889.61	11.06	16004	38350	37450	37000	36100	35650	37225	35875	632	10950	1000	25580	50	1	63246419	22516	47.15	8.44	12	1.34	755.00	4218.00	59700	20240703	-40.37	21150	20231101	68.32	59700	-40.37	20240703	26350	35.10	20240118	59700	-40.37	20240703	21150	68.32	20231101	2.73	N	007660	1000	632 억	6994124	N	N	2212	N	N
154	20241002	150218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	35600	-950	5	-2.60	26811543200	746047	75.83	35550	36750	35500	47500	25600	36550	35938.11	11.06	2776	38350	37450	37000	36100	35650	37225	35875	632	10950	1000	25580	50	1	63246419	22516	47.15	8.44	12	1.18	755.00	4218.00	59700	20240703	-40.37	21150	20231101	68.32	59700	-40.37	20240703	26350	35.10	20240118	59700	-40.37	20240703	21150	68.32	20231101	2.73	N	007660	1000	632 억	6994124	N	N	752	N	N
155	20241002	140218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	35850	-700	5	-1.92	21801496050	605679	61.56	35550	36750	35500	47500	25600	36550	35995.10	11.06	-14901	38350	37450	37000	36100	35650	37225	35875	632	10950	1000	25580	50	1	63246419	22674	47.48	8.50	12	0.96	755.00	4218.00	59700	20240703	-39.95	21150	20231101	69.50	59700	-39.95	20240703	26350	36.05	20240118	59700	-39.95	20240703	21150	69.50	20231101	2.73	N	007660	1000	632 억	6994124	N	N	752	N	N
156	20241002	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36150	-400	5	-1.09	18474711650	513170	52.16	35550	36750	35500	47500	25600	36550	36001.11	11.06	-15560	38350	37450	37000	36100	35650	37225	35875	632	10950	1000	25580	50	1	63246419	22864	47.88	8.57	12	0.81	755.00	4218.00	59700	20240703	-39.45	21150	20231101	70.92	59700	-39.45	20240703	26350	37.19	20240118	59700	-39.45	20240703	21150	70.92	20231101	2.73	N	007660	1000	632 억	6994124	N	N	752	N	N
157	20241002	120216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	35950	-600	5	-1.64	16299652950	453000	46.04	35550	36750	35500	47500	25600	36550	35981.53	11.06	-18798	38350	37450	37000	36100	35650	37225	35875	632	10950	1000	25580	50	1	63246419	22737	47.62	8.52	12	0.72	755.00	4218.00	59700	20240703	-39.78	21150	20231101	69.98	59700	-39.78	20240703	26350	36.43	20240118	59700	-39.78	20240703	21150	69.98	20231101	2.73	N	007660	1000	632 억	6994124	N	N	752	N	N
158	20241002	110215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36500	-50	5	-0.14	12509656350	348477	35.42	35550	36600	35500	47500	25600	36550	35898.01	11.06	-10156	38350	37450	37000	36100	35650	37225	35875	632	10950	1000	25580	50	1	63246419	23085	48.34	8.65	12	0.55	755.00	4218.00	59700	20240703	-38.86	21150	20231101	72.58	59700	-38.86	20240703	26350	38.52	20240118	59700	-38.86	20240703	21150	72.58	20231101	2.73	N	007660	1000	632 억	6994124	N	N	752	N	N
159	20241002	100215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	35800	-750	5	-2.05	7393842800	207179	21.06	35550	36000	35500	47500	25600	36550	35688.03	11.06	-134	38350	37450	37000	36100	35650	37225	35875	632	10950	1000	25580	50	1	63246419	22642	47.42	8.49	12	0.33	755.00	4218.00	59700	20240703	-40.03	21150	20231101	69.27	59700	-40.03	20240703	26350	35.86	20240118	59700	-40.03	20240703	21150	69.27	20231101	2.73	N	007660	1000	632 억	6994124	N	N	752	N	N
160	20241002	090214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	35550	-1000	5	-2.74	1067491650	30013	3.05	35550	35900	35500	47500	25600	36550	35566.43	11.06	3378	38350	37450	37000	36100	35650	37225	35875	632	10950	1000	25580	50	1	63246419	22484	47.09	8.43	12	0.05	755.00	4218.00	59700	20240703	-40.45	21150	20231101	68.09	59700	-40.45	20240703	26350	34.91	20240118	59700	-40.45	20240703	21150	68.09	20231101	2.73	N	007660	1000	632 억	6994124	N	N	752	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History