KissMeData/009470/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160252	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36800	-1650	5	-4.29	5048064150	135111	145.59	37700	38150	36800	49950	26950	38450	37363.13	26.47	2148	40816	39632	38966	37782	37116	39300	37450	66	11500	1000	23830	50	1	6613820	2434	43.81	3.35	12	2.04	840.00	10981.00	89900	20240611	-59.07	13710	20231030	168.42	89900	-59.07	20240611	16250	126.46	20240201	89900	-59.07	20240611	13770	167.25	20231031	3.22	N	009470	1000	66 억	1750396	N	N	2	N	N
3	20241031	150256	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36850	-1600	5	-4.16	4499132050	120217	129.54	37700	38150	36850	49950	26950	38450	37425.08	26.47	-1788	40816	39632	38966	37782	37116	39300	37450	66	11500	1000	23830	50	1	6613820	2437	43.87	3.36	12	1.82	840.00	10981.00	89900	20240611	-59.01	13710	20231030	168.78	89900	-59.01	20240611	16250	126.77	20240201	89900	-59.01	20240611	13770	167.61	20231031	3.22	N	009470	1000	66 억	1750396	N	N	2	N	N
4	20241031	140255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-950	5	-2.47	3089710800	82220	88.60	37700	38150	37150	49950	26950	38450	37578.57	26.47	-4843	40816	39632	38966	37782	37116	39300	37450	66	11500	1000	23830	50	1	6613820	2480	44.64	3.41	12	1.24	840.00	10981.00	89900	20240611	-58.29	13710	20231030	173.52	89900	-58.29	20240611	16250	130.77	20240201	89900	-58.29	20240611	13770	172.33	20231031	3.22	N	009470	1000	66 억	1750396	N	N	2	N	N
5	20241031	130255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	-650	5	-1.69	2694152600	71721	77.28	37700	38150	37150	49950	26950	38450	37564.34	26.47	-8009	40816	39632	38966	37782	37116	39300	37450	66	11500	1000	23830	50	1	6613820	2500	45.00	3.44	12	1.08	840.00	10981.00	89900	20240611	-57.95	13710	20231030	175.71	89900	-57.95	20240611	16250	132.62	20240201	89900	-57.95	20240611	13770	174.51	20231031	3.22	N	009470	1000	66 억	1750396	N	N	2	N	N
6	20241031	120255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	-800	5	-2.08	2387783000	63613	68.55	37700	38150	37150	49950	26950	38450	37536.07	26.47	-10101	40816	39632	38966	37782	37116	39300	37450	66	11500	1000	23830	50	1	6613820	2490	44.82	3.43	12	0.96	840.00	10981.00	89900	20240611	-58.12	13710	20231030	174.62	89900	-58.12	20240611	16250	131.69	20240201	89900	-58.12	20240611	13770	173.42	20231031	3.22	N	009470	1000	66 억	1750396	N	N	2	N	N
7	20241031	110257	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-950	5	-2.47	1935500850	51597	55.60	37700	38150	37150	49950	26950	38450	37511.87	26.47	-10771	40816	39632	38966	37782	37116	39300	37450	66	11500	1000	23830	50	1	6613820	2480	44.64	3.41	12	0.78	840.00	10981.00	89900	20240611	-58.29	13710	20231030	173.52	89900	-58.29	20240611	16250	130.77	20240201	89900	-58.29	20240611	13770	172.33	20231031	3.22	N	009470	1000	66 억	1750396	N	N	2	N	N
8	20241031	100255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	-1050	5	-2.73	1364291800	36310	39.13	37700	38150	37200	49950	26950	38450	37573.42	26.47	-7804	40816	39632	38966	37782	37116	39300	37450	66	11500	1000	23830	50	1	6613820	2474	44.52	3.41	12	0.55	840.00	10981.00	89900	20240611	-58.40	13710	20231030	172.79	89900	-58.40	20240611	16250	130.15	20240201	89900	-58.40	20240611	13770	171.60	20231031	3.22	N	009470	1000	66 억	1750396	N	N	2	N	N
9	20241031	090255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	-800	5	-2.08	199749250	5290	5.70	37700	38150	37600	49950	26950	38450	37759.65	26.47	-514	40816	39632	38966	37782	37116	39300	37450	66	11500	1000	23830	50	1	6613820	2490	44.82	3.43	12	0.08	840.00	10981.00	89900	20240611	-58.12	13710	20231030	174.62	89900	-58.12	20240611	16250	131.69	20240201	89900	-58.12	20240611	13770	173.42	20231031	3.22	N	009470	1000	66 억	1750396	N	N	2	N	N
10	20241030	160254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38450	-850	5	-2.16	3558615150	90708	48.27	39350	40150	38300	51000	27550	39300	39232.29	26.35	4012	43966	41632	40366	38032	36766	41000	37400	66	11700	1000	24360	50	1	6613820	2543	45.77	3.50	12	1.37	840.00	10981.00	89900	20240611	-57.23	13710	20231030	180.45	89900	-57.23	20240611	16250	136.62	20240201	89900	-57.23	20240611	13710	180.45	20231030	3.20	N	009470	1000	66 억	1742518	N	N	2	N	N
11	20241030	150258	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38650	-650	5	-1.65	3266688900	83114	44.23	39350	40150	38450	51000	27550	39300	39303.71	26.35	4922	43966	41632	40366	38032	36766	41000	37400	66	11700	1000	24360	50	1	6613820	2556	46.01	3.52	12	1.26	840.00	10981.00	89900	20240611	-57.01	13710	20231030	181.91	89900	-57.01	20240611	16250	137.85	20240201	89900	-57.01	20240611	13710	181.91	20231030	3.20	N	009470	1000	66 억	1742518	N	N	5	N	N
12	20241030	140256	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39100	-200	5	-0.51	2290138900	57959	30.84	39350	40150	39050	51000	27550	39300	39513.09	26.35	1985	43966	41632	40366	38032	36766	41000	37400	66	11700	1000	24360	50	1	6613820	2586	46.55	3.56	12	0.88	840.00	10981.00	89900	20240611	-56.51	13710	20231030	185.19	89900	-56.51	20240611	16250	140.62	20240201	89900	-56.51	20240611	13710	185.19	20231030	3.20	N	009470	1000	66 억	1742518	N	N	5	N	N
13	20241030	130256	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39500	200	2	0.51	2019145350	51057	27.17	39350	40150	39050	51000	27550	39300	39546.89	26.35	5130	43966	41632	40366	38032	36766	41000	37400	66	11700	1000	24360	50	1	6613820	2612	47.02	3.60	12	0.77	840.00	10981.00	89900	20240611	-56.06	13710	20231030	188.11	89900	-56.06	20240611	16250	143.08	20240201	89900	-56.06	20240611	13710	188.11	20231030	3.20	N	009470	1000	66 억	1742518	N	N	5	N	N
14	20241030	120256	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39500	200	2	0.51	1832673950	46329	24.65	39350	40150	39050	51000	27550	39300	39557.81	26.35	6378	43966	41632	40366	38032	36766	41000	37400	66	11700	1000	24360	50	1	6613820	2612	47.02	3.60	12	0.70	840.00	10981.00	89900	20240611	-56.06	13710	20231030	188.11	89900	-56.06	20240611	16250	143.08	20240201	89900	-56.06	20240611	13710	188.11	20231030	3.20	N	009470	1000	66 억	1742518	N	N	5	N	N
15	20241030	110255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40150	850	2	2.16	1362034050	34411	18.31	39350	40150	39050	51000	27550	39300	39581.36	26.35	2910	43966	41632	40366	38032	36766	41000	37400	66	11700	1000	24360	50	1	6613820	2655	47.80	3.66	12	0.52	840.00	10981.00	89900	20240611	-55.34	13710	20231030	192.85	89900	-55.34	20240611	16250	147.08	20240201	89900	-55.34	20240611	13710	192.85	20231030	3.20	N	009470	1000	66 억	1742518	N	N	5	N	N
16	20241030	100254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39600	300	2	0.76	779839350	19780	10.53	39350	39850	39050	51000	27550	39300	39425.65	26.35	-970	43966	41632	40366	38032	36766	41000	37400	66	11700	1000	24360	50	1	6613820	2619	47.14	3.61	12	0.30	840.00	10981.00	89900	20240611	-55.95	13710	20231030	188.84	89900	-55.95	20240611	16250	143.69	20240201	89900	-55.95	20240611	13710	188.84	20231030	3.20	N	009470	1000	66 억	1742518	N	N	5	N	N
17	20241030	090255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39350	50	2	0.13	89502600	2278	1.21	39350	39350	39100	51000	27550	39300	39289.99	26.35	-531	43966	41632	40366	38032	36766	41000	37400	66	11700	1000	24360	50	1	6613820	2603	46.85	3.58	12	0.03	840.00	10981.00	89900	20240611	-56.23	13710	20231030	187.02	89900	-56.23	20240611	16250	142.15	20240201	89900	-56.23	20240611	13710	187.02	20231030	3.20	N	009470	1000	66 억	1742518	N	N	5	N	N
18	20241029	160247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39300	-3450	5	-8.07	7473984650	185336	161.88	42700	42700	39100	55500	29950	42750	40329.19	27.06	-47240	44416	43582	42366	41532	40316	42975	40925	66	12750	1000	26500	50	1	6613820	2599	46.79	3.58	12	2.80	840.00	10981.00	89900	20240611	-56.28	13710	20231030	186.65	89900	-56.28	20240611	16250	141.85	20240201	89900	-56.28	20240611	13710	186.65	20231030	3.00	N	009470	1000	66 억	1789975	N	N	5	N	N
19	20241029	150252	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39400	-3350	5	-7.84	6981977350	172823	150.95	42700	42700	39100	55500	29950	42750	40399.57	27.06	-44026	44416	43582	42366	41532	40316	42975	40925	66	12750	1000	26500	50	1	6613820	2606	46.90	3.59	12	2.61	840.00	10981.00	89900	20240611	-56.17	13710	20231030	187.38	89900	-56.17	20240611	16250	142.46	20240201	89900	-56.17	20240611	13710	187.38	20231030	3.00	N	009470	1000	66 억	1789975	N	N	20	N	N
20	20241029	140248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39150	-3600	5	-8.42	6411769250	158322	138.28	42700	42700	39100	55500	29950	42750	40498.27	27.06	-42067	44416	43582	42366	41532	40316	42975	40925	66	12750	1000	26500	50	1	6613820	2589	46.61	3.57	12	2.39	840.00	10981.00	89900	20240611	-56.45	13710	20231030	185.56	89900	-56.45	20240611	16250	140.92	20240201	89900	-56.45	20240611	13710	185.56	20231030	3.00	N	009470	1000	66 억	1789975	N	N	20	N	N
21	20241029	130249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39300	-3450	5	-8.07	5632011400	138481	120.95	42700	42700	39300	55500	29950	42750	40669.91	27.06	-36167	44416	43582	42366	41532	40316	42975	40925	66	12750	1000	26500	50	1	6613820	2599	46.79	3.58	12	2.09	840.00	10981.00	89900	20240611	-56.28	13710	20231030	186.65	89900	-56.28	20240611	16250	141.85	20240201	89900	-56.28	20240611	13710	186.65	20231030	3.00	N	009470	1000	66 억	1789975	N	N	20	N	N
22	20241029	120250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40200	-2550	5	-5.96	4434558800	108417	94.69	42700	42700	39700	55500	29950	42750	40902.78	27.06	-25743	44416	43582	42366	41532	40316	42975	40925	66	12750	1000	26500	50	1	6613820	2659	47.86	3.66	12	1.64	840.00	10981.00	89900	20240611	-55.28	13710	20231030	193.22	89900	-55.28	20240611	16250	147.38	20240201	89900	-55.28	20240611	13710	193.22	20231030	3.00	N	009470	1000	66 억	1789975	N	N	20	N	N
23	20241029	110250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40550	-2200	5	-5.15	3639091800	88676	77.45	42700	42700	39700	55500	29950	42750	41038.05	27.06	-16329	44416	43582	42366	41532	40316	42975	40925	66	12750	1000	26500	50	1	6613820	2682	48.27	3.69	12	1.34	840.00	10981.00	89900	20240611	-54.89	13710	20231030	195.77	89900	-54.89	20240611	16250	149.54	20240201	89900	-54.89	20240611	13710	195.77	20231030	3.00	N	009470	1000	66 억	1789975	N	N	20	N	N
24	20241029	100250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41350	-1400	5	-3.27	2873560000	70063	61.19	42700	42700	39700	55500	29950	42750	41013.92	27.06	-14235	44416	43582	42366	41532	40316	42975	40925	66	12750	1000	26500	50	1	6613820	2735	49.23	3.77	12	1.06	840.00	10981.00	89900	20240611	-54.00	13710	20231030	201.60	89900	-54.00	20240611	16250	154.46	20240201	89900	-54.00	20240611	13710	201.60	20231030	3.00	N	009470	1000	66 억	1789975	N	N	20	N	N
25	20241028	160247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42750	650	2	1.54	4731983050	112676	23.02	43100	43200	41150	54700	29500	42100	41994.83	27.57	-15419	45700	43900	42100	40300	38500	44800	41200	66	12600	1000	26100	50	1	6613820	2827	50.89	3.89	12	1.70	840.00	10981.00	89900	20240611	-52.45	13710	20231030	211.82	89900	-52.45	20240611	16250	163.08	20240201	89900	-52.45	20240611	13710	211.82	20231030	2.97	N	009470	1000	66 억	1823604	N	N	20	N	N
26	20241028	150248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42150	50	2	0.12	4275154900	101903	20.82	43100	43200	41150	54700	29500	42100	41953.18	27.57	-16020	45700	43900	42100	40300	38500	44800	41200	66	12600	1000	26100	50	1	6613820	2788	50.18	3.84	12	1.54	840.00	10981.00	89900	20240611	-53.11	13710	20231030	207.44	89900	-53.11	20240611	16250	159.38	20240201	89900	-53.11	20240611	13710	207.44	20231030	2.97	N	009470	1000	66 억	1823604	N	N	15	N	N
27	20241028	140250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42200	100	2	0.24	3808007000	90799	18.55	43100	43200	41150	54700	29500	42100	41938.86	27.57	-15948	45700	43900	42100	40300	38500	44800	41200	66	12600	1000	26100	50	1	6613820	2791	50.24	3.84	12	1.37	840.00	10981.00	89900	20240611	-53.06	13710	20231030	207.80	89900	-53.06	20240611	16250	159.69	20240201	89900	-53.06	20240611	13710	207.80	20231030	2.97	N	009470	1000	66 억	1823604	N	N	15	N	N
28	20241028	130248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41600	-500	5	-1.19	3395178700	80940	16.53	43100	43200	41150	54700	29500	42100	41946.86	27.57	-17482	45700	43900	42100	40300	38500	44800	41200	66	12600	1000	26100	50	1	6613820	2751	49.52	3.79	12	1.22	840.00	10981.00	89900	20240611	-53.73	13710	20231030	203.43	89900	-53.73	20240611	16250	156.00	20240201	89900	-53.73	20240611	13710	203.43	20231030	2.97	N	009470	1000	66 억	1823604	N	N	15	N	N
29	20241028	120249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41700	-400	5	-0.95	3221744750	76775	15.68	43100	43200	41150	54700	29500	42100	41963.46	27.57	-15951	45700	43900	42100	40300	38500	44800	41200	66	12600	1000	26100	50	1	6613820	2758	49.64	3.80	12	1.16	840.00	10981.00	89900	20240611	-53.62	13710	20231030	204.16	89900	-53.62	20240611	16250	156.62	20240201	89900	-53.62	20240611	13710	204.16	20231030	2.97	N	009470	1000	66 억	1823604	N	N	15	N	N
30	20241028	110233	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41850	-250	5	-0.59	2962850200	70551	14.41	43100	43200	41150	54700	29500	42100	41995.86	27.57	-13736	45700	43900	42100	40300	38500	44800	41200	66	12600	1000	26100	50	1	6613820	2768	49.82	3.81	12	1.07	840.00	10981.00	89900	20240611	-53.45	13710	20231030	205.25	89900	-53.45	20240611	16250	157.54	20240201	89900	-53.45	20240611	13710	205.25	20231030	2.97	N	009470	1000	66 억	1823604	N	N	15	N	N
31	20241028	100246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41650	-450	5	-1.07	2197270600	52252	10.67	43100	43200	41150	54700	29500	42100	42051.42	27.57	-12160	45700	43900	42100	40300	38500	44800	41200	66	12600	1000	26100	50	1	6613820	2755	49.58	3.79	12	0.79	840.00	10981.00	89900	20240611	-53.67	13710	20231030	203.79	89900	-53.67	20240611	16250	156.31	20240201	89900	-53.67	20240611	13710	203.79	20231030	2.97	N	009470	1000	66 억	1823604	N	N	15	N	N
32	20241028	090246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42350	250	2	0.59	552469100	12891	2.63	43100	43200	42350	54700	29500	42100	42857.02	27.57	-7456	45700	43900	42100	40300	38500	44800	41200	66	12600	1000	26100	50	1	6613820	2801	50.42	3.86	12	0.19	840.00	10981.00	89900	20240611	-52.89	13710	20231030	208.90	89900	-52.89	20240611	16250	160.62	20240201	89900	-52.89	20240611	13710	208.90	20231030	2.97	N	009470	1000	66 억	1823604	N	N	15	N	N
33	20241025	160245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42100	4150	2	10.94	20452848200	485630	848.23	40700	43900	40300	49300	26600	37950	42116.82	27.47	6211	39383	38666	38083	37366	36783	38375	37075	66	11350	1000	23520	50	1	6613820	2784	50.12	3.83	12	7.34	840.00	10981.00	89900	20240611	-53.17	13710	20231030	207.08	89900	-53.17	20240611	16250	159.08	20240201	89900	-53.17	20240611	13710	207.08	20231030	2.91	N	009470	1000	66 억	1817098	N	N	15	N	N
34	20241025	150248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41700	3750	2	9.88	19895026700	472313	824.97	40700	43900	40300	49300	26600	37950	42123.26	27.47	6055	39383	38666	38083	37366	36783	38375	37075	66	11350	1000	23520	50	1	6613820	2758	49.64	3.80	12	7.14	840.00	10981.00	89900	20240611	-53.62	13710	20231030	204.16	89900	-53.62	20240611	16250	156.62	20240201	89900	-53.62	20240611	13710	204.16	20231030	2.91	N	009470	1000	66 억	1817098	N	N	1	N	N
35	20241025	140248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41550	3600	2	9.49	18846478300	447199	781.11	40700	43900	40300	49300	26600	37950	42144.14	27.47	7398	39383	38666	38083	37366	36783	38375	37075	66	11350	1000	23520	50	1	6613820	2748	49.46	3.78	12	6.76	840.00	10981.00	89900	20240611	-53.78	13710	20231030	203.06	89900	-53.78	20240611	16250	155.69	20240201	89900	-53.78	20240611	13710	203.06	20231030	2.91	N	009470	1000	66 억	1817098	N	N	1	N	N
36	20241025	130249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41900	3950	2	10.41	18186391850	431363	753.45	40700	43900	40300	49300	26600	37950	42161.09	27.47	9717	39383	38666	38083	37366	36783	38375	37075	66	11350	1000	23520	50	1	6613820	2771	49.88	3.82	12	6.52	840.00	10981.00	89900	20240611	-53.39	13710	20231030	205.62	89900	-53.39	20240611	16250	157.85	20240201	89900	-53.39	20240611	13710	205.62	20231030	2.91	N	009470	1000	66 억	1817098	N	N	1	N	N
37	20241025	120248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41800	3850	2	10.14	17731723500	420528	734.52	40700	43900	40300	49300	26600	37950	42166.19	27.47	10797	39383	38666	38083	37366	36783	38375	37075	66	11350	1000	23520	50	1	6613820	2765	49.76	3.81	12	6.36	840.00	10981.00	89900	20240611	-53.50	13710	20231030	204.89	89900	-53.50	20240611	16250	157.23	20240201	89900	-53.50	20240611	13710	204.89	20231030	2.91	N	009470	1000	66 억	1817098	N	N	1	N	N
38	20241025	110247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42050	4100	2	10.80	17000289050	403059	704.01	40700	43900	40300	49300	26600	37950	42179.01	27.47	12831	39383	38666	38083	37366	36783	38375	37075	66	11350	1000	23520	50	1	6613820	2781	50.06	3.83	12	6.09	840.00	10981.00	89900	20240611	-53.23	13710	20231030	206.71	89900	-53.23	20240611	16250	158.77	20240201	89900	-53.23	20240611	13710	206.71	20231030	2.91	N	009470	1000	66 억	1817098	N	N	1	N	N
39	20241025	100249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41900	3950	2	10.41	13380982650	315382	550.87	40700	43900	40700	49300	26600	37950	42429.01	27.47	764	39383	38666	38083	37366	36783	38375	37075	66	11350	1000	23520	50	1	6613820	2771	49.88	3.82	12	4.77	840.00	10981.00	89900	20240611	-53.39	13710	20231030	205.62	89900	-53.39	20240611	16250	157.85	20240201	89900	-53.39	20240611	13710	205.62	20231030	2.91	N	009470	1000	66 억	1817098	N	N	1	N	N
40	20241025	090247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41400	3450	2	9.09	2972300900	71190	124.35	40700	43000	40700	49300	26600	37950	41755.99	27.47	-5963	39383	38666	38083	37366	36783	38375	37075	66	11350	1000	23520	50	1	6613820	2738	49.29	3.77	12	1.08	840.00	10981.00	89900	20240611	-53.95	13710	20231030	201.97	89900	-53.95	20240611	16250	154.77	20240201	89900	-53.95	20240611	13710	201.97	20231030	2.91	N	009470	1000	66 억	1817098	N	N	1	N	N
41	20241024	160245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	-1150	5	-2.94	2121304550	55925	76.07	38350	38800	37500	50800	27400	39100	37928.93	27.49	-5437	40333	39716	38533	37916	36733	40025	38225	66	11700	1000	24240	50	1	6613820	2510	45.18	3.46	12	0.85	840.00	10981.00	89900	20240611	-57.79	13710	20231030	176.81	89900	-57.79	20240611	16250	133.54	20240201	89900	-57.79	20240611	13710	176.81	20231030	2.89	N	009470	1000	66 억	1818365	N	N	1	N	N
42	20241024	150245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	-1350	5	-3.45	1908631800	50293	68.41	38350	38800	37500	50800	27400	39100	37947.73	27.49	-5105	40333	39716	38533	37916	36733	40025	38225	66	11700	1000	24240	50	1	6613820	2497	44.94	3.44	12	0.76	840.00	10981.00	89900	20240611	-58.01	13710	20231030	175.35	89900	-58.01	20240611	16250	132.31	20240201	89900	-58.01	20240611	13710	175.35	20231030	2.89	N	009470	1000	66 억	1818365	N	N	19	N	N
43	20241024	140246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	-1550	5	-3.96	1577077950	41480	56.42	38350	38800	37550	50800	27400	39100	38017.33	27.49	-6890	40333	39716	38533	37916	36733	40025	38225	66	11700	1000	24240	50	1	6613820	2483	44.70	3.42	12	0.63	840.00	10981.00	89900	20240611	-58.23	13710	20231030	173.89	89900	-58.23	20240611	16250	131.08	20240201	89900	-58.23	20240611	13710	173.89	20231030	2.89	N	009470	1000	66 억	1818365	N	N	19	N	N
44	20241024	130247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	-1400	5	-3.58	1370958950	36009	48.98	38350	38800	37650	50800	27400	39100	38069.53	27.49	-5559	40333	39716	38533	37916	36733	40025	38225	66	11700	1000	24240	50	1	6613820	2493	44.88	3.43	12	0.54	840.00	10981.00	89900	20240611	-58.06	13710	20231030	174.98	89900	-58.06	20240611	16250	132.00	20240201	89900	-58.06	20240611	13710	174.98	20231030	2.89	N	009470	1000	66 억	1818365	N	N	19	N	N
45	20241024	120246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	-1150	5	-2.94	1075997800	28217	38.38	38350	38800	37850	50800	27400	39100	38129.18	27.49	-4304	40333	39716	38533	37916	36733	40025	38225	66	11700	1000	24240	50	1	6613820	2510	45.18	3.46	12	0.43	840.00	10981.00	89900	20240611	-57.79	13710	20231030	176.81	89900	-57.79	20240611	16250	133.54	20240201	89900	-57.79	20240611	13710	176.81	20231030	2.89	N	009470	1000	66 억	1818365	N	N	19	N	N
46	20241024	110247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38100	-1000	5	-2.56	883576200	23149	31.49	38350	38800	37900	50800	27400	39100	38164.64	27.49	-3479	40333	39716	38533	37916	36733	40025	38225	66	11700	1000	24240	50	1	6613820	2520	45.36	3.47	12	0.35	840.00	10981.00	89900	20240611	-57.62	13710	20231030	177.90	89900	-57.62	20240611	16250	134.46	20240201	89900	-57.62	20240611	13710	177.90	20231030	2.89	N	009470	1000	66 억	1818365	N	N	19	N	N
47	20241024	100246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38150	-950	5	-2.43	617378750	16144	21.96	38350	38800	37900	50800	27400	39100	38236.11	27.49	-2685	40333	39716	38533	37916	36733	40025	38225	66	11700	1000	24240	50	1	6613820	2523	45.42	3.47	12	0.24	840.00	10981.00	89900	20240611	-57.56	13710	20231030	178.26	89900	-57.56	20240611	16250	134.77	20240201	89900	-57.56	20240611	13710	178.26	20231030	2.89	N	009470	1000	66 억	1818365	N	N	19	N	N
48	20241024	090231	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38650	-450	5	-1.15	107146100	2780	3.78	38350	38700	38350	50800	27400	39100	38518.76	27.49	406	40333	39716	38533	37916	36733	40025	38225	66	11700	1000	24240	50	1	6613820	2556	46.01	3.52	12	0.04	840.00	10981.00	89900	20240611	-57.01	13710	20231030	181.91	89900	-57.01	20240611	16250	137.85	20240201	89900	-57.01	20240611	13710	181.91	20231030	2.89	N	009470	1000	66 억	1818365	N	N	19	N	N
49	20241023	160247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39100	900	2	2.36	2796096400	72652	82.09	38300	39150	37350	49650	26750	38200	38484.40	27.53	-2239	40200	39200	38600	37600	37000	38900	37300	66	11450	1000	23680	50	1	6613820	2586	46.55	3.56	12	1.10	840.00	10981.00	89900	20240611	-56.51	13710	20231030	185.19	89900	-56.51	20240611	16250	140.62	20240201	89900	-56.51	20240611	13710	185.19	20231030	2.90	N	009470	1000	66 억	1820597	N	N	19	N	N
50	20241023	150249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38950	750	2	1.96	2565906450	66754	75.43	38300	39150	37350	49650	26750	38200	38438.24	27.53	-2544	40200	39200	38600	37600	37000	38900	37300	66	11450	1000	23680	50	1	6613820	2576	46.37	3.55	12	1.01	840.00	10981.00	89900	20240611	-56.67	13710	20231030	184.10	89900	-56.67	20240611	16250	139.69	20240201	89900	-56.67	20240611	13710	184.10	20231030	2.90	N	009470	1000	66 억	1820597	N	N	14	N	N
51	20241023	140251	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38650	450	2	1.18	2169610750	56573	63.92	38300	39050	37350	49650	26750	38200	38350.64	27.53	-2423	40200	39200	38600	37600	37000	38900	37300	66	11450	1000	23680	50	1	6613820	2556	46.01	3.52	12	0.86	840.00	10981.00	89900	20240611	-57.01	13710	20231030	181.91	89900	-57.01	20240611	16250	137.85	20240201	89900	-57.01	20240611	13710	181.91	20231030	2.90	N	009470	1000	66 억	1820597	N	N	14	N	N
52	20241023	130247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38750	550	2	1.44	1736840250	45413	51.31	38300	38800	37350	49650	26750	38200	38245.44	27.53	-1333	40200	39200	38600	37600	37000	38900	37300	66	11450	1000	23680	50	1	6613820	2563	46.13	3.53	12	0.69	840.00	10981.00	89900	20240611	-56.90	13710	20231030	182.64	89900	-56.90	20240611	16250	138.46	20240201	89900	-56.90	20240611	13710	182.64	20231030	2.90	N	009470	1000	66 억	1820597	N	N	14	N	N
53	20241023	120245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	300	2	0.79	1457161000	38178	43.14	38300	38750	37350	49650	26750	38200	38167.56	27.53	-892	40200	39200	38600	37600	37000	38900	37300	66	11450	1000	23680	50	1	6613820	2546	45.83	3.51	12	0.58	840.00	10981.00	89900	20240611	-57.17	13710	20231030	180.82	89900	-57.17	20240611	16250	136.92	20240201	89900	-57.17	20240611	13710	180.82	20231030	2.90	N	009470	1000	66 억	1820597	N	N	14	N	N
54	20241023	110246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38250	50	2	0.13	1196274600	31401	35.48	38300	38650	37350	49650	26750	38200	38096.70	27.53	-2127	40200	39200	38600	37600	37000	38900	37300	66	11450	1000	23680	50	1	6613820	2530	45.54	3.48	12	0.47	840.00	10981.00	89900	20240611	-57.45	13710	20231030	178.99	89900	-57.45	20240611	16250	135.38	20240201	89900	-57.45	20240611	13710	178.99	20231030	2.90	N	009470	1000	66 억	1820597	N	N	14	N	N
55	20241023	100245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38150	-50	5	-0.13	773664250	20353	23.00	38300	38650	37350	49650	26750	38200	38012.30	27.53	-2512	40200	39200	38600	37600	37000	38900	37300	66	11450	1000	23680	50	1	6613820	2523	45.42	3.47	12	0.31	840.00	10981.00	89900	20240611	-57.56	13710	20231030	178.26	89900	-57.56	20240611	16250	134.77	20240201	89900	-57.56	20240611	13710	178.26	20231030	2.90	N	009470	1000	66 억	1820597	N	N	14	N	N
56	20241023	090245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38400	200	2	0.52	69246850	1803	2.04	38300	38650	38250	49650	26750	38200	38406.46	27.53	-382	40200	39200	38600	37600	37000	38900	37300	66	11450	1000	23680	50	1	6613820	2540	45.71	3.50	12	0.03	840.00	10981.00	89900	20240611	-57.29	13710	20231030	180.09	89900	-57.29	20240611	16250	136.31	20240201	89900	-57.29	20240611	13710	180.09	20231030	2.90	N	009470	1000	66 억	1820597	N	N	14	N	N
57	20241022	160243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	-1300	5	-3.29	3379708200	87884	123.12	39600	39600	38000	51300	27650	39500	38451.44	27.23	19733	41100	40300	39650	38850	38200	39975	38525	66	11800	1000	24490	50	1	6613820	2526	45.48	3.48	12	1.33	840.00	10981.00	89900	20240611	-57.51	13710	20231030	178.63	89900	-57.51	20240611	16250	135.08	20240201	89900	-57.51	20240611	13710	178.63	20231030	3.02	N	009470	1000	66 억	1800705	N	N	14	N	N
58	20241022	150246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38250	-1250	5	-3.16	3076764200	79949	112.00	39600	39600	38000	51300	27650	39500	38478.64	27.23	16676	41100	40300	39650	38850	38200	39975	38525	66	11800	1000	24490	50	1	6613820	2530	45.54	3.48	12	1.21	840.00	10981.00	89900	20240611	-57.45	13710	20231030	178.99	89900	-57.45	20240611	16250	135.38	20240201	89900	-57.45	20240611	13710	178.99	20231030	3.02	N	009470	1000	66 억	1800705	N	N	8	N	N
59	20241022	140247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38400	-1100	5	-2.78	2517049500	65310	91.49	39600	39600	38150	51300	27650	39500	38533.73	27.23	14240	41100	40300	39650	38850	38200	39975	38525	66	11800	1000	24490	50	1	6613820	2540	45.71	3.50	12	0.99	840.00	10981.00	89900	20240611	-57.29	13710	20231030	180.09	89900	-57.29	20240611	16250	136.31	20240201	89900	-57.29	20240611	13710	180.09	20231030	3.02	N	009470	1000	66 억	1800705	N	N	8	N	N
60	20241022	130246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38400	-1100	5	-2.78	2276594150	59059	82.74	39600	39600	38150	51300	27650	39500	38540.88	27.23	11433	41100	40300	39650	38850	38200	39975	38525	66	11800	1000	24490	50	1	6613820	2540	45.71	3.50	12	0.89	840.00	10981.00	89900	20240611	-57.29	13710	20231030	180.09	89900	-57.29	20240611	16250	136.31	20240201	89900	-57.29	20240611	13710	180.09	20231030	3.02	N	009470	1000	66 억	1800705	N	N	8	N	N
61	20241022	120246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38700	-800	5	-2.03	1957065600	50761	71.11	39600	39600	38150	51300	27650	39500	38546.51	27.23	9124	41100	40300	39650	38850	38200	39975	38525	66	11800	1000	24490	50	1	6613820	2560	46.07	3.52	12	0.77	840.00	10981.00	89900	20240611	-56.95	13710	20231030	182.28	89900	-56.95	20240611	16250	138.15	20240201	89900	-56.95	20240611	13710	182.28	20231030	3.02	N	009470	1000	66 억	1800705	N	N	8	N	N
62	20241022	110245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	-1000	5	-2.53	1669402650	43294	60.65	39600	39600	38150	51300	27650	39500	38550.33	27.23	6350	41100	40300	39650	38850	38200	39975	38525	66	11800	1000	24490	50	1	6613820	2546	45.83	3.51	12	0.65	840.00	10981.00	89900	20240611	-57.17	13710	20231030	180.82	89900	-57.17	20240611	16250	136.92	20240201	89900	-57.17	20240611	13710	180.82	20231030	3.02	N	009470	1000	66 억	1800705	N	N	8	N	N
63	20241022	100245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38400	-1100	5	-2.78	1012797800	26148	36.63	39600	39600	38250	51300	27650	39500	38720.58	27.23	-820	41100	40300	39650	38850	38200	39975	38525	66	11800	1000	24490	50	1	6613820	2540	45.71	3.50	12	0.40	840.00	10981.00	89900	20240611	-57.29	13710	20231030	180.09	89900	-57.29	20240611	16250	136.31	20240201	89900	-57.29	20240611	13710	180.09	20231030	3.02	N	009470	1000	66 억	1800705	N	N	8	N	N
64	20241022	090245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39400	-100	5	-0.25	81411500	2063	2.89	39600	39600	39150	51300	27650	39500	39452.96	27.23	-241	41100	40300	39650	38850	38200	39975	38525	66	11800	1000	24490	50	1	6613820	2606	46.90	3.59	12	0.03	840.00	10981.00	89900	20240611	-56.17	13710	20231030	187.38	89900	-56.17	20240611	16250	142.46	20240201	89900	-56.17	20240611	13710	187.38	20231030	3.02	N	009470	1000	66 억	1800705	N	N	8	N	N
65	20241021	160243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39500	50	2	0.13	2791374550	70321	70.27	39600	40450	39000	51200	27650	39450	39695.25	27.21	1576	42083	40766	39983	38666	37883	40375	38275	66	11750	1000	24450	50	1	6613820	2612	47.02	3.60	12	1.06	840.00	10981.00	89900	20240611	-56.06	13710	20231030	188.11	89900	-56.06	20240611	16250	143.08	20240201	89900	-56.06	20240611	13710	188.11	20231030	3.08	N	009470	1000	66 억	1799386	N	N	8	N	N
66	20241021	150245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39300	-150	5	-0.38	2618733050	65938	65.89	39600	40450	39000	51200	27650	39450	39715.08	27.21	1399	42083	40766	39983	38666	37883	40375	38275	66	11750	1000	24450	50	1	6613820	2599	46.79	3.58	12	1.00	840.00	10981.00	89900	20240611	-56.28	13710	20231030	186.65	89900	-56.28	20240611	16250	141.85	20240201	89900	-56.28	20240611	13710	186.65	20231030	3.08	N	009470	1000	66 억	1799386	N	N	17	N	N
67	20241021	140245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39400	-50	5	-0.13	2199047600	55261	55.22	39600	40450	39000	51200	27650	39450	39793.84	27.21	-334	42083	40766	39983	38666	37883	40375	38275	66	11750	1000	24450	50	1	6613820	2606	46.90	3.59	12	0.84	840.00	10981.00	89900	20240611	-56.17	13710	20231030	187.38	89900	-56.17	20240611	16250	142.46	20240201	89900	-56.17	20240611	13710	187.38	20231030	3.08	N	009470	1000	66 억	1799386	N	N	17	N	N
68	20241021	130244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39700	250	2	0.63	1947061600	48878	48.84	39600	40450	39000	51200	27650	39450	39835.13	27.21	-387	42083	40766	39983	38666	37883	40375	38275	66	11750	1000	24450	50	1	6613820	2626	47.26	3.62	12	0.74	840.00	10981.00	89900	20240611	-55.84	13710	20231030	189.57	89900	-55.84	20240611	16250	144.31	20240201	89900	-55.84	20240611	13710	189.57	20231030	3.08	N	009470	1000	66 억	1799386	N	N	17	N	N
69	20241021	120244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39800	350	2	0.89	1723904750	43252	43.22	39600	40450	39000	51200	27650	39450	39857.23	27.21	38	42083	40766	39983	38666	37883	40375	38275	66	11750	1000	24450	50	1	6613820	2632	47.38	3.62	12	0.65	840.00	10981.00	89900	20240611	-55.73	13710	20231030	190.30	89900	-55.73	20240611	16250	144.92	20240201	89900	-55.73	20240611	13710	190.30	20231030	3.08	N	009470	1000	66 억	1799386	N	N	17	N	N
70	20241021	110242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39500	50	2	0.13	1490478200	37358	37.33	39600	40450	39000	51200	27650	39450	39897.16	27.21	501	42083	40766	39983	38666	37883	40375	38275	66	11750	1000	24450	50	1	6613820	2612	47.02	3.60	12	0.56	840.00	10981.00	89900	20240611	-56.06	13710	20231030	188.11	89900	-56.06	20240611	16250	143.08	20240201	89900	-56.06	20240611	13710	188.11	20231030	3.08	N	009470	1000	66 억	1799386	N	N	17	N	N
71	20241021	100245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40250	800	2	2.03	978169900	24550	24.53	39600	40450	39000	51200	27650	39450	39843.99	27.21	2201	42083	40766	39983	38666	37883	40375	38275	66	11750	1000	24450	50	1	6613820	2662	47.92	3.67	12	0.37	840.00	10981.00	89900	20240611	-55.23	13710	20231030	193.58	89900	-55.23	20240611	16250	147.69	20240201	89900	-55.23	20240611	13710	193.58	20231030	3.08	N	009470	1000	66 억	1799386	N	N	17	N	N
72	20241021	090243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39700	250	2	0.63	72026900	1814	1.81	39600	39800	39600	51200	27650	39450	39706.12	27.21	-537	42083	40766	39983	38666	37883	40375	38275	66	11750	1000	24450	50	1	6613820	2626	47.26	3.62	12	0.03	840.00	10981.00	89900	20240611	-55.84	13710	20231030	189.57	89900	-55.84	20240611	16250	144.31	20240201	89900	-55.84	20240611	13710	189.57	20231030	3.08	N	009470	1000	66 억	1799386	N	N	17	N	N
73	20241018	160243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39450	-1350	5	-3.31	3926627600	98883	77.19	40800	41300	39200	53000	28600	40800	39709.89	27.04	13671	44566	42682	41516	39632	38466	42100	39050	66	12200	1000	25290	50	1	6613820	2609	46.96	3.59	12	1.50	840.00	10981.00	89900	20240611	-56.12	13710	20231030	187.75	89900	-56.12	20240611	16250	142.77	20240201	89900	-56.12	20240611	13710	187.75	20231030	3.18	N	009470	1000	66 억	1788466	N	N	17	N	N
74	20241018	150247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39650	-1150	5	-2.82	3654102300	91983	71.81	40800	41300	39200	53000	28600	40800	39725.84	27.04	13506	44566	42682	41516	39632	38466	42100	39050	66	12200	1000	25290	50	1	6613820	2622	47.20	3.61	12	1.39	840.00	10981.00	89900	20240611	-55.90	13710	20231030	189.20	89900	-55.90	20240611	16250	144.00	20240201	89900	-55.90	20240611	13710	189.20	20231030	3.18	N	009470	1000	66 억	1788466	N	N	29	N	N
75	20241018	140252	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39350	-1450	5	-3.55	3134388400	78805	61.52	40800	41300	39250	53000	28600	40800	39773.98	27.04	9089	44566	42682	41516	39632	38466	42100	39050	66	12200	1000	25290	50	1	6613820	2603	46.85	3.58	12	1.19	840.00	10981.00	89900	20240611	-56.23	13710	20231030	187.02	89900	-56.23	20240611	16250	142.15	20240201	89900	-56.23	20240611	13710	187.02	20231030	3.18	N	009470	1000	66 억	1788466	N	N	29	N	N
76	20241018	130245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39450	-1350	5	-3.31	2689265050	67507	52.70	40800	41300	39250	53000	28600	40800	39836.83	27.04	5810	44566	42682	41516	39632	38466	42100	39050	66	12200	1000	25290	50	1	6613820	2609	46.96	3.59	12	1.02	840.00	10981.00	89900	20240611	-56.12	13710	20231030	187.75	89900	-56.12	20240611	16250	142.77	20240201	89900	-56.12	20240611	13710	187.75	20231030	3.18	N	009470	1000	66 억	1788466	N	N	29	N	N
77	20241018	120250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39750	-1050	5	-2.57	2450430250	61468	47.99	40800	41300	39250	53000	28600	40800	39865.14	27.04	5438	44566	42682	41516	39632	38466	42100	39050	66	12200	1000	25290	50	1	6613820	2629	47.32	3.62	12	0.93	840.00	10981.00	89900	20240611	-55.78	13710	20231030	189.93	89900	-55.78	20240611	16250	144.62	20240201	89900	-55.78	20240611	13710	189.93	20231030	3.18	N	009470	1000	66 억	1788466	N	N	29	N	N
78	20241018	110247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39500	-1300	5	-3.19	2107095600	52806	41.22	40800	41300	39250	53000	28600	40800	39902.58	27.04	1891	44566	42682	41516	39632	38466	42100	39050	66	12200	1000	25290	50	1	6613820	2612	47.02	3.60	12	0.80	840.00	10981.00	89900	20240611	-56.06	13710	20231030	188.11	89900	-56.06	20240611	16250	143.08	20240201	89900	-56.06	20240611	13710	188.11	20231030	3.18	N	009470	1000	66 억	1788466	N	N	29	N	N
79	20241018	100244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40050	-750	5	-1.84	1157141550	28874	22.54	40800	41300	39700	53000	28600	40800	40075.55	27.04	-1770	44566	42682	41516	39632	38466	42100	39050	66	12200	1000	25290	50	1	6613820	2649	47.68	3.65	12	0.44	840.00	10981.00	89900	20240611	-55.45	13710	20231030	192.12	89900	-55.45	20240611	16250	146.46	20240201	89900	-55.45	20240611	13710	192.12	20231030	3.18	N	009470	1000	66 억	1788466	N	N	29	N	N
80	20241018	090244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41150	350	2	0.86	86837100	2122	1.66	40800	41300	40800	53000	28600	40800	40922.29	27.04	-80	44566	42682	41516	39632	38466	42100	39050	66	12200	1000	25290	50	1	6613820	2722	48.99	3.75	12	0.03	840.00	10981.00	89900	20240611	-54.23	13710	20231030	200.15	89900	-54.23	20240611	16250	153.23	20240201	89900	-54.23	20240611	13710	200.15	20231030	3.18	N	009470	1000	66 억	1788466	N	N	29	N	N
81	20241017	160243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40800	-1500	5	-3.55	5193683100	125641	111.44	42900	43400	40350	54900	29650	42300	41338.03	26.90	10347	45100	43700	42400	41000	39700	43050	40350	66	12600	1000	26220	50	1	6613820	2698	48.57	3.72	12	1.90	840.00	10981.00	89900	20240611	-54.62	13710	20231030	197.59	89900	-54.62	20240611	16250	151.08	20240201	89900	-54.62	20240611	13710	197.59	20231030	3.09	N	009470	1000	66 억	1778872	N	N	29	N	N
82	20241017	150244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41050	-1250	5	-2.96	4419386700	106710	94.65	42900	43400	40350	54900	29650	42300	41413.53	26.90	6280	45100	43700	42400	41000	39700	43050	40350	66	12600	1000	26220	50	1	6613820	2715	48.87	3.74	12	1.61	840.00	10981.00	89900	20240611	-54.34	13710	20231030	199.42	89900	-54.34	20240611	16250	152.62	20240201	89900	-54.34	20240611	13710	199.42	20231030	3.09	N	009470	1000	66 억	1778872	N	N	172	N	N
83	20241017	140243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40900	-1400	5	-3.31	3375879150	81078	71.92	42900	43400	40800	54900	29650	42300	41636.05	26.90	-1551	45100	43700	42400	41000	39700	43050	40350	66	12600	1000	26220	50	1	6613820	2705	48.69	3.72	12	1.23	840.00	10981.00	89900	20240611	-54.51	13710	20231030	198.32	89900	-54.51	20240611	16250	151.69	20240201	89900	-54.51	20240611	13710	198.32	20231030	3.09	N	009470	1000	66 억	1778872	N	N	172	N	N
84	20241017	130244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41050	-1250	5	-2.96	2808336400	67206	59.61	42900	43400	40950	54900	29650	42300	41785.70	26.90	-1782	45100	43700	42400	41000	39700	43050	40350	66	12600	1000	26220	50	1	6613820	2715	48.87	3.74	12	1.02	840.00	10981.00	89900	20240611	-54.34	13710	20231030	199.42	89900	-54.34	20240611	16250	152.62	20240201	89900	-54.34	20240611	13710	199.42	20231030	3.09	N	009470	1000	66 억	1778872	N	N	172	N	N
85	20241017	120244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41100	-1200	5	-2.84	2332245150	55613	49.33	42900	43400	41000	54900	29650	42300	41935.95	26.90	-486	45100	43700	42400	41000	39700	43050	40350	66	12600	1000	26220	50	1	6613820	2718	48.93	3.74	12	0.84	840.00	10981.00	89900	20240611	-54.28	13710	20231030	199.78	89900	-54.28	20240611	16250	152.92	20240201	89900	-54.28	20240611	13710	199.78	20231030	3.09	N	009470	1000	66 억	1778872	N	N	172	N	N
86	20241017	110245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41050	-1250	5	-2.96	1967979100	46789	41.50	42900	43400	41000	54900	29650	42300	42059.86	26.90	-3141	45100	43700	42400	41000	39700	43050	40350	66	12600	1000	26220	50	1	6613820	2715	48.87	3.74	12	0.71	840.00	10981.00	89900	20240611	-54.34	13710	20231030	199.42	89900	-54.34	20240611	16250	152.62	20240201	89900	-54.34	20240611	13710	199.42	20231030	3.09	N	009470	1000	66 억	1778872	N	N	172	N	N
87	20241017	100245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41450	-850	5	-2.01	1301191550	30622	27.16	42900	43400	41350	54900	29650	42300	42493.11	26.90	-6432	45100	43700	42400	41000	39700	43050	40350	66	12600	1000	26220	50	1	6613820	2741	49.35	3.77	12	0.46	840.00	10981.00	89900	20240611	-53.89	13710	20231030	202.33	89900	-53.89	20240611	16250	155.08	20240201	89900	-53.89	20240611	13710	202.33	20231030	3.09	N	009470	1000	66 억	1778872	N	N	172	N	N
88	20241017	090243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42750	450	2	1.06	118899400	2779	2.46	42900	43000	42700	54900	29650	42300	42816.16	26.90	17	45100	43700	42400	41000	39700	43050	40350	66	12600	1000	26220	50	1	6613820	2827	50.89	3.89	12	0.04	840.00	10981.00	89900	20240611	-52.45	13710	20231030	211.82	89900	-52.45	20240611	16250	163.08	20240201	89900	-52.45	20240611	13710	211.82	20231030	3.09	N	009470	1000	66 억	1778872	N	N	172	N	N
89	20241016	160242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42300	-1400	5	-3.20	4747660750	112204	45.64	43100	43800	41100	56800	30600	43700	42311.82	26.77	10891	52000	47850	45600	41450	39200	46725	40325	66	13100	1000	27090	50	1	6613820	2798	50.36	3.85	12	1.70	840.00	10981.00	89900	20240611	-52.95	13710	20231030	208.53	89900	-52.95	20240611	16250	160.31	20240201	89900	-52.95	20240611	13710	208.53	20231030	2.68	N	009470	1000	66 억	1770407	N	N	172	N	N
90	20241016	150244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42250	-1450	5	-3.32	4323222400	102162	41.56	43100	43800	41100	56800	30600	43700	42316.27	26.77	8631	52000	47850	45600	41450	39200	46725	40325	66	13100	1000	27090	50	1	6613820	2794	50.30	3.85	12	1.54	840.00	10981.00	89900	20240611	-53.00	13710	20231030	208.17	89900	-53.00	20240611	16250	160.00	20240201	89900	-53.00	20240611	13710	208.17	20231030	2.68	N	009470	1000	66 억	1770407	N	N	19	N	N
91	20241016	140243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42550	-1150	5	-2.63	3924429600	92757	37.73	43100	43800	41100	56800	30600	43700	42307.55	26.77	6587	52000	47850	45600	41450	39200	46725	40325	66	13100	1000	27090	50	1	6613820	2814	50.65	3.87	12	1.40	840.00	10981.00	89900	20240611	-52.67	13710	20231030	210.36	89900	-52.67	20240611	16250	161.85	20240201	89900	-52.67	20240611	13710	210.36	20231030	2.68	N	009470	1000	66 억	1770407	N	N	19	N	N
92	20241016	130243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42850	-850	5	-1.95	3708118600	87676	35.67	43100	43800	41100	56800	30600	43700	42292.18	26.77	6195	52000	47850	45600	41450	39200	46725	40325	66	13100	1000	27090	50	1	6613820	2834	51.01	3.90	12	1.33	840.00	10981.00	89900	20240611	-52.34	13710	20231030	212.55	89900	-52.34	20240611	16250	163.69	20240201	89900	-52.34	20240611	13710	212.55	20231030	2.68	N	009470	1000	66 억	1770407	N	N	19	N	N
93	20241016	120243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43800	100	2	0.23	3106270650	73706	29.98	43100	43800	41100	56800	30600	43700	42142.42	26.77	9168	52000	47850	45600	41450	39200	46725	40325	66	13100	1000	27090	50	1	6613820	2897	52.14	3.99	12	1.11	840.00	10981.00	89900	20240611	-51.28	13710	20231030	219.47	89900	-51.28	20240611	16250	169.54	20240201	89900	-51.28	20240611	13710	219.47	20231030	2.68	N	009470	1000	66 억	1770407	N	N	19	N	N
94	20241016	110243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42000	-1700	5	-3.89	2534115650	60324	24.54	43100	43200	41100	56800	30600	43700	42006.23	26.77	6361	52000	47850	45600	41450	39200	46725	40325	66	13100	1000	27090	50	1	6613820	2778	50.00	3.82	12	0.91	840.00	10981.00	89900	20240611	-53.28	13710	20231030	206.35	89900	-53.28	20240611	16250	158.46	20240201	89900	-53.28	20240611	13710	206.35	20231030	2.68	N	009470	1000	66 억	1770407	N	N	19	N	N
95	20241016	100242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41850	-1850	5	-4.23	1993545750	47481	19.32	43100	43200	41100	56800	30600	43700	41983.36	26.77	3897	52000	47850	45600	41450	39200	46725	40325	66	13100	1000	27090	50	1	6613820	2768	49.82	3.81	12	0.72	840.00	10981.00	89900	20240611	-53.45	13710	20231030	205.25	89900	-53.45	20240611	16250	157.54	20240201	89900	-53.45	20240611	13710	205.25	20231030	2.68	N	009470	1000	66 억	1770407	N	N	19	N	N
96	20241016	090243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42450	-1250	5	-2.86	186188100	4341	1.77	43100	43200	42400	56800	30600	43700	42875.79	26.77	92	52000	47850	45600	41450	39200	46725	40325	66	13100	1000	27090	50	1	6613820	2808	50.54	3.87	12	0.07	840.00	10981.00	89900	20240611	-52.78	13710	20231030	209.63	89900	-52.78	20240611	16250	161.23	20240201	89900	-52.78	20240611	13710	209.63	20231030	2.68	N	009470	1000	66 억	1770407	N	N	19	N	N
97	20241015	160241	57	100.00	KOSPI	전기.전자	N	N	N	N		N	43700	-5150	5	-10.54	11174353600	244960	156.04	49700	49750	43350	63500	34200	48850	45619.79	27.84	-70237	51283	50066	47983	46766	44683	50675	47375	66	14650	1000	30280	50	1	6613820	2890	52.02	3.98	12	3.70	840.00	10981.00	89900	20240611	-51.39	13710	20231030	218.75	89900	-51.39	20240611	16250	168.92	20240201	89900	-51.39	20240611	13710	218.75	20231030	2.69	N	009470	1000	66 억	1841462	N	N	19	N	N
98	20241015	150243	57	100.00	KOSPI	전기.전자	N	N	N	N		N	43550	-5300	5	-10.85	10164678700	221820	141.30	49700	49750	43350	63500	34200	48850	45824.00	27.84	-65485	51283	50066	47983	46766	44683	50675	47375	66	14650	1000	30280	50	1	6613820	2880	51.85	3.97	12	3.35	840.00	10981.00	89900	20240611	-51.56	13710	20231030	217.65	89900	-51.56	20240611	16250	168.00	20240201	89900	-51.56	20240611	13710	217.65	20231030	2.69	N	009470	1000	66 억	1841462	N	N	1	N	N
99	20241015	140243	57	100.00	KOSPI	전기.전자	N	N	N	N		N	44350	-4500	5	-9.21	7945548800	171295	109.11	49700	49750	44250	63500	34200	48850	46385.18	27.84	-54882	51283	50066	47983	46766	44683	50675	47375	66	14650	1000	30280	50	1	6613820	2933	52.80	4.04	12	2.59	840.00	10981.00	89900	20240611	-50.67	13710	20231030	223.49	89900	-50.67	20240611	16250	172.92	20240201	89900	-50.67	20240611	13710	223.49	20231030	2.69	N	009470	1000	66 억	1841462	N	N	1	N	N
100	20241015	130243	57	100.00	KOSPI	전기.전자	N	N	N	N		N	45950	-2900	5	-5.94	5934974050	126574	80.63	49700	49750	45550	63500	34200	48850	46889.36	27.84	-39839	51283	50066	47983	46766	44683	50675	47375	66	14650	1000	30280	50	1	6613820	3039	54.70	4.18	12	1.91	840.00	10981.00	89900	20240611	-48.89	13710	20231030	235.16	89900	-48.89	20240611	16250	182.77	20240201	89900	-48.89	20240611	13710	235.16	20231030	2.69	N	009470	1000	66 억	1841462	N	N	1	N	N
101	20241015	120242	57	100.00	KOSPI	전기.전자	N	N	N	N		N	46000	-2850	5	-5.83	4911510700	104237	66.40	49700	49750	45900	63500	34200	48850	47118.69	27.84	-31301	51283	50066	47983	46766	44683	50675	47375	66	14650	1000	30280	50	1	6613820	3042	54.76	4.19	12	1.58	840.00	10981.00	89900	20240611	-48.83	13710	20231030	235.52	89900	-48.83	20240611	16250	183.08	20240201	89900	-48.83	20240611	13710	235.52	20231030	2.69	N	009470	1000	66 억	1841462	N	N	1	N	N
102	20241015	110243	57	100.00	KOSPI	전기.전자	N	N	N	N		N	46500	-2350	5	-4.81	3930325000	82985	52.86	49700	49750	46150	63500	34200	48850	47361.87	27.84	-16619	51283	50066	47983	46766	44683	50675	47375	66	14650	1000	30280	50	1	6613820	3075	55.36	4.23	12	1.25	840.00	10981.00	89900	20240611	-48.28	13710	20231030	239.17	89900	-48.28	20240611	16250	186.15	20240201	89900	-48.28	20240611	13710	239.17	20231030	2.69	N	009470	1000	66 억	1841462	N	N	1	N	N
103	20241015	100244	57	100.00	KOSPI	전기.전자	N	N	N	N		N	47250	-1600	5	-3.28	1961941100	40732	25.95	49700	49750	47250	63500	34200	48850	48167.07	27.84	-15379	51283	50066	47983	46766	44683	50675	47375	66	14650	1000	30280	50	1	6613820	3125	56.25	4.30	12	0.62	840.00	10981.00	89900	20240611	-47.44	13710	20231030	244.64	89900	-47.44	20240611	16250	190.77	20240201	89900	-47.44	20240611	13710	244.64	20231030	2.69	N	009470	1000	66 억	1841462	N	N	1	N	N
104	20241015	090241	57	100.00	KOSPI	전기.전자	N	N	N	N		N	49050	200	2	0.41	213691600	4315	2.75	49700	49750	49050	63500	34200	48850	49522.97	27.84	-1888	51283	50066	47983	46766	44683	50675	47375	66	14650	1000	30280	50	1	6613820	3244	58.39	4.47	12	0.07	840.00	10981.00	89900	20240611	-45.44	13710	20231030	257.77	89900	-45.44	20240611	16250	201.85	20240201	89900	-45.44	20240611	13710	257.77	20231030	2.69	N	009470	1000	66 억	1841462	N	N	1	N	N
105	20241014	160238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	48850	3100	2	6.78	7450416950	156110	228.26	45950	49200	45900	59400	32050	45750	47726.99	27.62	15353	47983	46866	46133	45016	44283	46500	44650	66	13650	1000	28360	50	1	6613820	3231	58.15	4.45	12	2.36	840.00	10981.00	89900	20240611	-45.66	13710	20231030	256.31	89900	-45.66	20240611	16250	200.62	20240201	89900	-45.66	20240611	13710	256.31	20231030	2.77	N	009470	1000	66 억	1826423	N	N	1	N	N
106	20241014	150239	57	100.00	KOSPI	전기.전자	N	N	N	N		N	48750	3000	2	6.56	6660887950	139971	204.67	45950	49100	45900	59400	32050	45750	47589.47	27.62	11190	47983	46866	46133	45016	44283	46500	44650	66	13650	1000	28360	50	1	6613820	3224	58.04	4.44	12	2.12	840.00	10981.00	89900	20240611	-45.77	13710	20231030	255.58	89900	-45.77	20240611	16250	200.00	20240201	89900	-45.77	20240611	13710	255.58	20231030	2.77	N	009470	1000	66 억	1826423	N	N	0	N	N
107	20241014	140239	57	100.00	KOSPI	전기.전자	N	N	N	N		N	47750	2000	2	4.37	5341612600	112677	164.76	45950	48200	45900	59400	32050	45750	47408.48	27.62	4432	47983	46866	46133	45016	44283	46500	44650	66	13650	1000	28360	50	1	6613820	3158	56.85	4.35	12	1.70	840.00	10981.00	89900	20240611	-46.89	13710	20231030	248.29	89900	-46.89	20240611	16250	193.85	20240201	89900	-46.89	20240611	13710	248.29	20231030	2.77	N	009470	1000	66 억	1826423	N	N	0	N	N
108	20241014	130239	57	100.00	KOSPI	전기.전자	N	N	N	N		N	48000	2250	2	4.92	5022587950	105993	154.98	45950	48200	45900	59400	32050	45750	47388.20	27.62	1292	47983	46866	46133	45016	44283	46500	44650	66	13650	1000	28360	50	1	6613820	3175	57.14	4.37	12	1.60	840.00	10981.00	89900	20240611	-46.61	13710	20231030	250.11	89900	-46.61	20240611	16250	195.38	20240201	89900	-46.61	20240611	13710	250.11	20231030	2.77	N	009470	1000	66 억	1826423	N	N	0	N	N
109	20241014	120236	57	100.00	KOSPI	전기.전자	N	N	N	N		N	47100	1350	2	2.95	4351478550	91873	134.34	45950	48200	45900	59400	32050	45750	47366.53	27.62	-4995	47983	46866	46133	45016	44283	46500	44650	66	13650	1000	28360	50	1	6613820	3115	56.07	4.29	12	1.39	840.00	10981.00	89900	20240611	-47.61	13710	20231030	243.54	89900	-47.61	20240611	16250	189.85	20240201	89900	-47.61	20240611	13710	243.54	20231030	2.77	N	009470	1000	66 억	1826423	N	N	0	N	N
110	20241014	110238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	47100	1350	2	2.95	4151160250	87613	128.11	45950	48200	45900	59400	32050	45750	47383.25	27.62	-3699	47983	46866	46133	45016	44283	46500	44650	66	13650	1000	28360	50	1	6613820	3115	56.07	4.29	12	1.32	840.00	10981.00	89900	20240611	-47.61	13710	20231030	243.54	89900	-47.61	20240611	16250	189.85	20240201	89900	-47.61	20240611	13710	243.54	20231030	2.77	N	009470	1000	66 억	1826423	N	N	0	N	N
111	20241014	100238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	47150	1400	2	3.06	2446034850	51615	75.47	45950	48150	45900	59400	32050	45750	47394.46	27.62	-10720	47983	46866	46133	45016	44283	46500	44650	66	13650	1000	28360	50	1	6613820	3118	56.13	4.29	12	0.78	840.00	10981.00	89900	20240611	-47.55	13710	20231030	243.91	89900	-47.55	20240611	16250	190.15	20240201	89900	-47.55	20240611	13710	243.91	20231030	2.77	N	009470	1000	66 억	1826423	N	N	0	N	N
112	20241014	090240	57	100.00	KOSPI	전기.전자	N	N	N	N		N	46200	450	2	0.98	58363300	1270	1.86	45950	46200	45900	59400	32050	45750	45980.80	27.62	140	47983	46866	46133	45016	44283	46500	44650	66	13650	1000	28360	50	1	6613820	3056	55.00	4.21	12	0.02	840.00	10981.00	89900	20240611	-48.61	13710	20231030	236.98	89900	-48.61	20240611	16250	184.31	20240201	89900	-48.61	20240611	13710	236.98	20231030	2.77	N	009470	1000	66 억	1826423	N	N	0	N	N
113	20241011	160235	57	100.00	KOSPI	전기.전자	N	N	N	N		N	45750	-1000	5	-2.14	3140806300	68005	101.12	46800	47250	45400	60700	32750	46750	46186.14	27.43	12330	49250	48000	47050	45800	44850	47525	45325	66	13950	1000	28980	50	1	6613820	3026	54.46	4.17	12	1.03	840.00	10981.00	89900	20240611	-49.11	13710	20231030	233.70	89900	-49.11	20240611	16250	181.54	20240201	89900	-49.11	20240611	13710	233.70	20231030	2.81	N	009470	1000	66 억	1814186	N	N	0	N	N
114	20241011	150237	57	100.00	KOSPI	전기.전자	N	N	N	N		N	46100	-650	5	-1.39	2896045550	62668	93.18	46800	47250	45400	60700	32750	46750	46212.51	27.43	11386	49250	48000	47050	45800	44850	47525	45325	66	13950	1000	28980	50	1	6613820	3049	54.88	4.20	12	0.95	840.00	10981.00	89900	20240611	-48.72	13710	20231030	236.25	89900	-48.72	20240611	16250	183.69	20240201	89900	-48.72	20240611	13710	236.25	20231030	2.81	N	009470	1000	66 억	1814186	N	N	0	N	N
115	20241011	140238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	45800	-950	5	-2.03	2262306600	48816	72.59	46800	47250	45700	60700	32750	46750	46343.55	27.43	6367	49250	48000	47050	45800	44850	47525	45325	66	13950	1000	28980	50	1	6613820	3029	54.52	4.17	12	0.74	840.00	10981.00	89900	20240611	-49.05	13710	20231030	234.06	89900	-49.05	20240611	16250	181.85	20240201	89900	-49.05	20240611	13710	234.06	20231030	2.81	N	009470	1000	66 억	1814186	N	N	0	N	N
116	20241011	130238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	46150	-600	5	-1.28	1532068200	32914	48.94	46800	47250	46150	60700	32750	46750	46547.61	27.43	383	49250	48000	47050	45800	44850	47525	45325	66	13950	1000	28980	50	1	6613820	3052	54.94	4.20	12	0.50	840.00	10981.00	89900	20240611	-48.67	13710	20231030	236.62	89900	-48.67	20240611	16250	184.00	20240201	89900	-48.67	20240611	13710	236.62	20231030	2.81	N	009470	1000	66 억	1814186	N	N	0	N	N
117	20241011	120238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	46250	-500	5	-1.07	1239255350	26585	39.53	46800	47250	46200	60700	32750	46750	46614.83	27.43	-2205	49250	48000	47050	45800	44850	47525	45325	66	13950	1000	28980	50	1	6613820	3059	55.06	4.21	12	0.40	840.00	10981.00	89900	20240611	-48.55	13710	20231030	237.35	89900	-48.55	20240611	16250	184.62	20240201	89900	-48.55	20240611	13710	237.35	20231030	2.81	N	009470	1000	66 억	1814186	N	N	0	N	N
118	20241011	110238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	46500	-250	5	-0.53	1007796900	21590	32.10	46800	47250	46200	60700	32750	46750	46678.87	27.43	-2537	49250	48000	47050	45800	44850	47525	45325	66	13950	1000	28980	50	1	6613820	3075	55.36	4.23	12	0.33	840.00	10981.00	89900	20240611	-48.28	13710	20231030	239.17	89900	-48.28	20240611	16250	186.15	20240201	89900	-48.28	20240611	13710	239.17	20231030	2.81	N	009470	1000	66 억	1814186	N	N	0	N	N
119	20241011	100243	57	100.00	KOSPI	전기.전자	N	N	N	N		N	46550	-200	5	-0.43	594988500	12728	18.93	46800	47250	46400	60700	32750	46750	46746.43	27.43	-2472	49250	48000	47050	45800	44850	47525	45325	66	13950	1000	28980	50	1	6613820	3079	55.42	4.24	12	0.19	840.00	10981.00	89900	20240611	-48.22	13710	20231030	239.53	89900	-48.22	20240611	16250	186.46	20240201	89900	-48.22	20240611	13710	239.53	20231030	2.81	N	009470	1000	66 억	1814186	N	N	0	N	N
120	20241011	090238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	47000	250	2	0.53	23253100	495	0.74	46800	47200	46800	60700	32750	46750	46975.96	27.43	177	49250	48000	47050	45800	44850	47525	45325	66	13950	1000	28980	50	1	6613820	3108	55.95	4.28	12	0.01	840.00	10981.00	89900	20240611	-47.72	13710	20231030	242.82	89900	-47.72	20240611	16250	189.23	20240201	89900	-47.72	20240611	13710	242.82	20231030	2.81	N	009470	1000	66 억	1814186	N	N	0	N	N
121	20241010	160242	57	100.00	KOSPI	전기.전자	N	N	N	N		N	46750	-550	5	-1.16	3136205750	66767	75.31	47900	48300	46100	61400	33150	47300	46972.70	27.32	5926	49500	48400	47850	46750	46200	48125	46475	66	14100	1000	29320	50	1	6613820	3092	55.65	4.26	12	1.01	840.00	10981.00	89900	20240611	-48.00	13710	20231030	240.99	89900	-48.00	20240611	16250	187.69	20240201	89900	-48.00	20240611	13710	240.99	20231030	2.99	N	009470	1000	66 억	1807152	N	N	7	N	N
122	20241010	150246	57	100.00	KOSPI	전기.전자	N	N	N	N		N	46850	-450	5	-0.95	2776221000	59058	66.61	47900	48300	46100	61400	33150	47300	47008.38	27.32	6248	49500	48400	47850	46750	46200	48125	46475	66	14100	1000	29320	50	1	6613820	3099	55.77	4.27	12	0.89	840.00	10981.00	89900	20240611	-47.89	13710	20231030	241.72	89900	-47.89	20240611	16250	188.31	20240201	89900	-47.89	20240611	13710	241.72	20231030	2.99	N	009470	1000	66 억	1807152	N	N	7	N	N
123	20241010	140243	57	100.00	KOSPI	전기.전자	N	N	N	N		N	46850	-450	5	-0.95	2468519450	52475	59.19	47900	48300	46100	61400	33150	47300	47041.82	27.32	6718	49500	48400	47850	46750	46200	48125	46475	66	14100	1000	29320	50	1	6613820	3099	55.77	4.27	12	0.79	840.00	10981.00	89900	20240611	-47.89	13710	20231030	241.72	89900	-47.89	20240611	16250	188.31	20240201	89900	-47.89	20240611	13710	241.72	20231030	2.99	N	009470	1000	66 억	1807152	N	N	7	N	N
124	20241010	130243	57	100.00	KOSPI	전기.전자	N	N	N	N		N	46950	-350	5	-0.74	2326787250	49458	55.79	47900	48300	46100	61400	33150	47300	47045.72	27.32	7675	49500	48400	47850	46750	46200	48125	46475	66	14100	1000	29320	50	1	6613820	3105	55.89	4.28	12	0.75	840.00	10981.00	89900	20240611	-47.78	13710	20231030	242.45	89900	-47.78	20240611	16250	188.92	20240201	89900	-47.78	20240611	13710	242.45	20231030	2.99	N	009470	1000	66 억	1807152	N	N	7	N	N
125	20241010	120243	57	100.00	KOSPI	전기.전자	N	N	N	N		N	47550	250	2	0.53	2061102150	43816	49.42	47900	48300	46100	61400	33150	47300	47039.94	27.32	5761	49500	48400	47850	46750	46200	48125	46475	66	14100	1000	29320	50	1	6613820	3145	56.61	4.33	12	0.66	840.00	10981.00	89900	20240611	-47.11	13710	20231030	246.83	89900	-47.11	20240611	16250	192.62	20240201	89900	-47.11	20240611	13710	246.83	20231030	2.99	N	009470	1000	66 억	1807152	N	N	7	N	N
126	20241010	110242	57	100.00	KOSPI	전기.전자	N	N	N	N		N	46700	-600	5	-1.27	1741150150	37051	41.79	47900	48300	46100	61400	33150	47300	46993.34	27.32	6116	49500	48400	47850	46750	46200	48125	46475	66	14100	1000	29320	50	1	6613820	3089	55.60	4.25	12	0.56	840.00	10981.00	89900	20240611	-48.05	13710	20231030	240.63	89900	-48.05	20240611	16250	187.38	20240201	89900	-48.05	20240611	13710	240.63	20231030	2.99	N	009470	1000	66 억	1807152	N	N	7	N	N
127	20241010	100242	57	100.00	KOSPI	전기.전자	N	N	N	N		N	46500	-800	5	-1.69	1002084950	21134	23.84	47900	48300	46400	61400	33150	47300	47415.77	27.32	1418	49500	48400	47850	46750	46200	48125	46475	66	14100	1000	29320	50	1	6613820	3075	55.36	4.23	12	0.32	840.00	10981.00	89900	20240611	-48.28	13710	20231030	239.17	89900	-48.28	20240611	16250	186.15	20240201	89900	-48.28	20240611	13710	239.17	20231030	2.99	N	009470	1000	66 억	1807152	N	N	7	N	N
128	20241010	090242	57	100.00	KOSPI	전기.전자	N	N	N	N		N	48000	700	2	1.48	72217650	1504	1.70	47900	48300	47900	61400	33150	47300	48017.05	27.32	312	49500	48400	47850	46750	46200	48125	46475	66	14100	1000	29320	50	1	6613820	3175	57.14	4.37	12	0.02	840.00	10981.00	89900	20240611	-46.61	13710	20231030	250.11	89900	-46.61	20240611	16250	195.38	20240201	89900	-46.61	20240611	13710	250.11	20231030	2.99	N	009470	1000	66 억	1807152	N	N	7	N	N
129	20241008	160243	57	100.00	KOSPI	전기.전자	N	N	N	N		N	47300	-1650	5	-3.37	4240604800	88248	84.91	48200	48950	47300	63600	34300	48950	48055.79	27.54	-14002	50850	49900	48600	47650	46350	50375	48125	66	14650	1000	30340	50	1	6613820	3128	56.31	4.31	12	1.33	840.00	10981.00	89900	20240611	-47.39	13710	20231030	245.00	89900	-47.39	20240611	16250	191.08	20240201	89900	-47.39	20240611	13710	245.00	20231030	2.98	N	009470	1000	66 억	1821252	N	N	7	N	N
130	20241008	150244	57	100.00	KOSPI	전기.전자	N	N	N	N		N	47800	-1150	5	-2.35	3881993750	80689	77.64	48200	48950	47300	63600	34300	48950	48110.39	27.54	-13517	50850	49900	48600	47650	46350	50375	48125	66	14650	1000	30340	50	1	6613820	3161	56.90	4.35	12	1.22	840.00	10981.00	89900	20240611	-46.83	13710	20231030	248.65	89900	-46.83	20240611	16250	194.15	20240201	89900	-46.83	20240611	13710	248.65	20231030	2.98	N	009470	1000	66 억	1821252	N	N	0	N	N
131	20241008	140244	57	100.00	KOSPI	전기.전자	N	N	N	N		N	48300	-650	5	-1.33	3370868850	70018	67.37	48200	48950	47300	63600	34300	48950	48142.69	27.54	-10734	50850	49900	48600	47650	46350	50375	48125	66	14650	1000	30340	50	1	6613820	3194	57.50	4.40	12	1.06	840.00	10981.00	89900	20240611	-46.27	13710	20231030	252.30	89900	-46.27	20240611	16250	197.23	20240201	89900	-46.27	20240611	13710	252.30	20231030	2.98	N	009470	1000	66 억	1821252	N	N	0	N	N
132	20241008	130243	57	100.00	KOSPI	전기.전자	N	N	N	N		N	48100	-850	5	-1.74	2830571250	58773	56.55	48200	48950	47300	63600	34300	48950	48160.85	27.54	-13275	50850	49900	48600	47650	46350	50375	48125	66	14650	1000	30340	50	1	6613820	3181	57.26	4.38	12	0.89	840.00	10981.00	89900	20240611	-46.50	13710	20231030	250.84	89900	-46.50	20240611	16250	196.00	20240201	89900	-46.50	20240611	13710	250.84	20231030	2.98	N	009470	1000	66 억	1821252	N	N	0	N	N
133	20241008	120242	57	100.00	KOSPI	전기.전자	N	N	N	N		N	48450	-500	5	-1.02	2369792250	49220	47.36	48200	48950	47300	63600	34300	48950	48146.66	27.54	-7694	50850	49900	48600	47650	46350	50375	48125	66	14650	1000	30340	50	1	6613820	3204	57.68	4.41	12	0.74	840.00	10981.00	89900	20240611	-46.11	13710	20231030	253.39	89900	-46.11	20240611	16250	198.15	20240201	89900	-46.11	20240611	13710	253.39	20231030	2.98	N	009470	1000	66 억	1821252	N	N	0	N	N
134	20241008	110242	57	100.00	KOSPI	전기.전자	N	N	N	N		N	48500	-450	5	-0.92	2168745450	45067	43.36	48200	48950	47300	63600	34300	48950	48122.38	27.54	-8146	50850	49900	48600	47650	46350	50375	48125	66	14650	1000	30340	50	1	6613820	3208	57.74	4.42	12	0.68	840.00	10981.00	89900	20240611	-46.05	13710	20231030	253.76	89900	-46.05	20240611	16250	198.46	20240201	89900	-46.05	20240611	13710	253.76	20231030	2.98	N	009470	1000	66 억	1821252	N	N	0	N	N
135	20241008	100243	57	100.00	KOSPI	전기.전자	N	N	N	N		N	48600	-350	5	-0.72	1723563300	35906	34.55	48200	48800	47300	63600	34300	48950	48001.65	27.54	-6960	50850	49900	48600	47650	46350	50375	48125	66	14650	1000	30340	50	1	6613820	3214	57.86	4.43	12	0.54	840.00	10981.00	89900	20240611	-45.94	13710	20231030	254.49	89900	-45.94	20240611	16250	199.08	20240201	89900	-45.94	20240611	13710	254.49	20231030	2.98	N	009470	1000	66 억	1821252	N	N	0	N	N
136	20241008	090242	57	100.00	KOSPI	전기.전자	N	N	N	N		N	48050	-900	5	-1.84	135667800	2823	2.72	48200	48200	47900	63600	34300	48950	48052.62	27.54	-470	50850	49900	48600	47650	46350	50375	48125	66	14650	1000	30340	50	1	6613820	3178	57.20	4.38	12	0.04	840.00	10981.00	89900	20240611	-46.55	13710	20231030	250.47	89900	-46.55	20240611	16250	195.69	20240201	89900	-46.55	20240611	13710	250.47	20231030	2.98	N	009470	1000	66 억	1821252	N	N	0	N	N
137	20241007	160241	57	100.00	KOSPI	전기.전자	N	N	N	N		N	48950	950	2	1.98	4988211550	102862	144.18	48100	49550	47300	62400	33600	48000	48493.80	27.57	-3665	50000	49000	48200	47200	46400	49500	47700	66	14400	1000	29760	50	1	6613820	3237	58.27	4.46	12	1.56	840.00	10981.00	89900	20240611	-45.55	13710	20231030	257.04	89900	-45.55	20240611	16250	201.23	20240201	89900	-45.55	20240611	13710	257.04	20231030	3.14	N	009470	1000	66 억	1823365	N	N	0	N	N
138	20241007	150239	57	100.00	KOSPI	전기.전자	N	N	N	N		N	48450	450	2	0.94	4671326450	96362	135.06	48100	49550	47300	62400	33600	48000	48477.93	27.57	-2097	50000	49000	48200	47200	46400	49500	47700	66	14400	1000	29760	50	1	6613820	3204	57.68	4.41	12	1.46	840.00	10981.00	89900	20240611	-46.11	13710	20231030	253.39	89900	-46.11	20240611	16250	198.15	20240201	89900	-46.11	20240611	13710	253.39	20231030	3.14	N	009470	1000	66 억	1823365	N	N	0	N	N
139	20241007	140257	57	100.00	KOSPI	전기.전자	N	N	N	N		N	49150	1150	2	2.40	4005006950	82707	115.93	48100	49550	47300	62400	33600	48000	48425.16	27.57	4940	50000	49000	48200	47200	46400	49500	47700	66	14400	1000	29760	50	1	6613820	3251	58.51	4.48	12	1.25	840.00	10981.00	89900	20240611	-45.33	13710	20231030	258.50	89900	-45.33	20240611	16250	202.46	20240201	89900	-45.33	20240611	13710	258.50	20231030	3.14	N	009470	1000	66 억	1823365	N	N	0	N	N
140	20241007	130240	57	100.00	KOSPI	전기.전자	N	N	N	N		N	48650	650	2	1.35	2580782700	53686	75.25	48100	48900	47300	62400	33600	48000	48072.09	27.57	-328	50000	49000	48200	47200	46400	49500	47700	66	14400	1000	29760	50	1	6613820	3218	57.92	4.43	12	0.81	840.00	10981.00	89900	20240611	-45.88	13710	20231030	254.85	89900	-45.88	20240611	16250	199.38	20240201	89900	-45.88	20240611	13710	254.85	20231030	3.14	N	009470	1000	66 억	1823365	N	N	0	N	N
141	20241007	120305	57	100.00	KOSPI	전기.전자	N	N	N	N		N	48600	600	2	1.25	2232954050	46540	65.23	48100	48650	47300	62400	33600	48000	47979.15	27.57	-312	50000	49000	48200	47200	46400	49500	47700	66	14400	1000	29760	50	1	6613820	3214	57.86	4.43	12	0.70	840.00	10981.00	89900	20240611	-45.94	13710	20231030	254.49	89900	-45.94	20240611	16250	199.08	20240201	89900	-45.94	20240611	13710	254.49	20231030	3.14	N	009470	1000	66 억	1823365	N	N	0	N	N
142	20241007	110238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	48150	150	2	0.31	1925935950	40182	56.32	48100	48600	47300	62400	33600	48000	47929.94	27.57	-1199	50000	49000	48200	47200	46400	49500	47700	66	14400	1000	29760	50	1	6613820	3185	57.32	4.38	12	0.61	840.00	10981.00	89900	20240611	-46.44	13710	20231030	251.20	89900	-46.44	20240611	16250	196.31	20240201	89900	-46.44	20240611	13710	251.20	20231030	3.14	N	009470	1000	66 억	1823365	N	N	0	N	N
143	20241007	100236	57	100.00	KOSPI	전기.전자	N	N	N	N		N	48000	0	3	0.00	1575182250	32885	46.09	48100	48600	47300	62400	33600	48000	47899.05	27.57	-1347	50000	49000	48200	47200	46400	49500	47700	66	14400	1000	29760	50	1	6613820	3175	57.14	4.37	12	0.50	840.00	10981.00	89900	20240611	-46.61	13710	20231030	250.11	89900	-46.61	20240611	16250	195.38	20240201	89900	-46.61	20240611	13710	250.11	20231030	3.14	N	009470	1000	66 억	1823365	N	N	0	N	N
144	20241007	090226	57	100.00	KOSPI	전기.전자	N	N	N	N		N	48100	100	2	0.21	162144450	3365	4.72	48100	48600	48050	62400	33600	48000	48198.43	27.57	-803	50000	49000	48200	47200	46400	49500	47700	66	14400	1000	29760	50	1	6613820	3181	57.26	4.38	12	0.05	840.00	10981.00	89900	20240611	-46.50	13710	20231030	250.84	89900	-46.50	20240611	16250	196.00	20240201	89900	-46.50	20240611	13710	250.84	20231030	3.14	N	009470	1000	66 억	1823365	N	N	0	N	N
145	20241004	160229	57	100.00	KOSPI	전기.전자	N	N	N	N		N	48000	800	2	1.69	3387951950	70238	51.66	47600	49200	47400	61300	33050	47200	48236.81	27.69	-8216	51400	49300	48200	46100	45000	48750	45550	66	14100	1000	29260	50	1	6613820	3175	57.14	4.37	12	1.06	840.00	10981.00	89900	20240611	-46.61	13710	20231030	250.11	89900	-46.61	20240611	16250	195.38	20240201	89900	-46.61	20240611	13710	250.11	20231030	3.24	N	009470	1000	66 억	1831060	N	N	0	N	N
146	20241004	150230	57	100.00	KOSPI	전기.전자	N	N	N	N		N	47800	600	2	1.27	3142841950	65126	47.90	47600	49200	47400	61300	33050	47200	48259.41	27.69	-7412	51400	49300	48200	46100	45000	48750	45550	66	14100	1000	29260	50	1	6613820	3161	56.90	4.35	12	0.98	840.00	10981.00	89900	20240611	-46.83	13710	20231030	248.65	89900	-46.83	20240611	16250	194.15	20240201	89900	-46.83	20240611	13710	248.65	20231030	3.24	N	009470	1000	66 억	1831060	N	N	0	N	N
147	20241004	140230	57	100.00	KOSPI	전기.전자	N	N	N	N		N	47700	500	2	1.06	2864081350	59288	43.61	47600	49200	47400	61300	33050	47200	48309.72	27.69	-8088	51400	49300	48200	46100	45000	48750	45550	66	14100	1000	29260	50	1	6613820	3155	56.79	4.34	12	0.90	840.00	10981.00	89900	20240611	-46.94	13710	20231030	247.92	89900	-46.94	20240611	16250	193.54	20240201	89900	-46.94	20240611	13710	247.92	20231030	3.24	N	009470	1000	66 억	1831060	N	N	0	N	N
148	20241004	130230	57	100.00	KOSPI	전기.전자	N	N	N	N		N	48200	1000	2	2.12	2590955900	53609	39.43	47600	49200	47400	61300	33050	47200	48332.62	27.69	-4731	51400	49300	48200	46100	45000	48750	45550	66	14100	1000	29260	50	1	6613820	3188	57.38	4.39	12	0.81	840.00	10981.00	89900	20240611	-46.38	13710	20231030	251.57	89900	-46.38	20240611	16250	196.62	20240201	89900	-46.38	20240611	13710	251.57	20231030	3.24	N	009470	1000	66 억	1831060	N	N	0	N	N
149	20241004	120230	57	100.00	KOSPI	전기.전자	N	N	N	N		N	48450	1250	2	2.65	2213448800	45784	33.68	47600	49200	47400	61300	33050	47200	48347.85	27.69	-4353	51400	49300	48200	46100	45000	48750	45550	66	14100	1000	29260	50	1	6613820	3204	57.68	4.41	12	0.69	840.00	10981.00	89900	20240611	-46.11	13710	20231030	253.39	89900	-46.11	20240611	16250	198.15	20240201	89900	-46.11	20240611	13710	253.39	20231030	3.24	N	009470	1000	66 억	1831060	N	N	0	N	N
150	20241004	110230	57	100.00	KOSPI	전기.전자	N	N	N	N		N	48900	1700	2	3.60	1904994800	39436	29.01	47600	49200	47400	61300	33050	47200	48308.66	27.69	-1647	51400	49300	48200	46100	45000	48750	45550	66	14100	1000	29260	50	1	6613820	3234	58.21	4.45	12	0.60	840.00	10981.00	89900	20240611	-45.61	13710	20231030	256.67	89900	-45.61	20240611	16250	200.92	20240201	89900	-45.61	20240611	13710	256.67	20231030	3.24	N	009470	1000	66 억	1831060	N	N	0	N	N
151	20241004	100230	57	100.00	KOSPI	전기.전자	N	N	N	N		N	48500	1300	2	2.75	1166375300	24265	17.85	47600	48650	47400	61300	33050	47200	48071.63	27.69	-2736	51400	49300	48200	46100	45000	48750	45550	66	14100	1000	29260	50	1	6613820	3208	57.74	4.42	12	0.37	840.00	10981.00	89900	20240611	-46.05	13710	20231030	253.76	89900	-46.05	20240611	16250	198.46	20240201	89900	-46.05	20240611	13710	253.76	20231030	3.24	N	009470	1000	66 억	1831060	N	N	0	N	N
152	20241004	090229	57	100.00	KOSPI	전기.전자	N	N	N	N		N	48100	900	2	1.91	269202150	5591	4.11	47600	48650	47600	61300	33050	47200	48165.60	27.69	-339	51400	49300	48200	46100	45000	48750	45550	66	14100	1000	29260	50	1	6613820	3181	57.26	4.38	12	0.08	840.00	10981.00	89900	20240611	-46.50	13710	20231030	250.84	89900	-46.50	20240611	16250	196.00	20240201	89900	-46.50	20240611	13710	250.84	20231030	3.24	N	009470	1000	66 억	1831060	N	N	0	N	N
153	20241002	160227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	47200	-2000	5	-4.07	6526010550	134947	88.14	48950	50300	47100	63900	34450	49200	48359.89	27.45	-3416	53333	51266	50233	48166	47133	50750	47650	66	14700	1000	30500	50	1	6613820	3122	56.19	4.30	12	2.04	840.00	10981.00	89900	20240611	-47.50	13710	20231030	244.27	89900	-47.50	20240611	16250	190.46	20240201	89900	-47.50	20240611	13710	244.27	20231030	2.73	N	009470	1000	66 억	1815754	N	N	209	N	N
154	20241002	150231	57	100.00	KOSPI	전기.전자	N	N	N	N		N	47500	-1700	5	-3.46	5672921200	116883	76.35	48950	50300	47300	63900	34450	49200	48534.35	27.45	-10309	53333	51266	50233	48166	47133	50750	47650	66	14700	1000	30500	50	1	6613820	3142	56.55	4.33	12	1.77	840.00	10981.00	89900	20240611	-47.16	13710	20231030	246.46	89900	-47.16	20240611	16250	192.31	20240201	89900	-47.16	20240611	13710	246.46	20231030	2.73	N	009470	1000	66 억	1815754	N	N	209	N	N
155	20241002	140230	57	100.00	KOSPI	전기.전자	N	N	N	N		N	48500	-700	5	-1.42	4753551950	97634	63.77	48950	50300	47500	63900	34450	49200	48686.83	27.45	-12560	53333	51266	50233	48166	47133	50750	47650	66	14700	1000	30500	50	1	6613820	3208	57.74	4.42	12	1.48	840.00	10981.00	89900	20240611	-46.05	13710	20231030	253.76	89900	-46.05	20240611	16250	198.46	20240201	89900	-46.05	20240611	13710	253.76	20231030	2.73	N	009470	1000	66 억	1815754	N	N	209	N	N
156	20241002	130230	57	100.00	KOSPI	전기.전자	N	N	N	N		N	48400	-800	5	-1.63	4074016100	83566	54.58	48950	50300	47500	63900	34450	49200	48751.43	27.45	-10225	53333	51266	50233	48166	47133	50750	47650	66	14700	1000	30500	50	1	6613820	3201	57.62	4.41	12	1.26	840.00	10981.00	89900	20240611	-46.16	13710	20231030	253.03	89900	-46.16	20240611	16250	197.85	20240201	89900	-46.16	20240611	13710	253.03	20231030	2.73	N	009470	1000	66 억	1815754	N	N	209	N	N
157	20241002	120227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	48400	-800	5	-1.63	3913052000	80249	52.42	48950	50300	47500	63900	34450	49200	48760.72	27.45	-10173	53333	51266	50233	48166	47133	50750	47650	66	14700	1000	30500	50	1	6613820	3201	57.62	4.41	12	1.21	840.00	10981.00	89900	20240611	-46.16	13710	20231030	253.03	89900	-46.16	20240611	16250	197.85	20240201	89900	-46.16	20240611	13710	253.03	20231030	2.73	N	009470	1000	66 억	1815754	N	N	209	N	N
158	20241002	110226	57	100.00	KOSPI	전기.전자	N	N	N	N		N	48650	-550	5	-1.12	3631818450	74461	48.64	48950	50300	47500	63900	34450	49200	48774.08	27.45	-8355	53333	51266	50233	48166	47133	50750	47650	66	14700	1000	30500	50	1	6613820	3218	57.92	4.43	12	1.13	840.00	10981.00	89900	20240611	-45.88	13710	20231030	254.85	89900	-45.88	20240611	16250	199.38	20240201	89900	-45.88	20240611	13710	254.85	20231030	2.73	N	009470	1000	66 억	1815754	N	N	209	N	N
159	20241002	100227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	48350	-850	5	-1.73	2778184650	56797	37.10	48950	50300	47500	63900	34450	49200	48913.68	27.45	-1485	53333	51266	50233	48166	47133	50750	47650	66	14700	1000	30500	50	1	6613820	3198	57.56	4.40	12	0.86	840.00	10981.00	89900	20240611	-46.22	13710	20231030	252.66	89900	-46.22	20240611	16250	197.54	20240201	89900	-46.22	20240611	13710	252.66	20231030	2.73	N	009470	1000	66 억	1815754	N	N	209	N	N
160	20241002	090225	57	100.00	KOSPI	전기.전자	N	N	N	N		N	48700	-500	5	-1.02	197530400	4060	2.65	48950	48950	48200	63900	34450	49200	48636.00	27.45	675	53333	51266	50233	48166	47133	50750	47650	66	14700	1000	30500	50	1	6613820	3221	57.98	4.43	12	0.06	840.00	10981.00	89900	20240611	-45.83	13710	20231030	255.22	89900	-45.83	20240611	16250	199.69	20240201	89900	-45.83	20240611	13710	255.22	20231030	2.73	N	009470	1000	66 억	1815754	N	N	209	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History