KissMeData/103590/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	160837	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24950	150	2	0.60	10311615650	418998	66.84	24300	25000	23800	32200	17400	24800	24609.37	7.73	44383	25933	25366	24583	24016	23233	25650	24300	477	7400	1000	17850	50	1	47685390	11898	28.16	2.62	12	0.88	886.00	9525.00	30250	20240529	-17.52	10290	20231226	142.47	30250	-17.52	20240529	10310	142.00	20240219	30250	-17.52	20240529	10290	142.47	20231226	2.35	N	103590	1000	476 억	3687228	N	N	12119	N	N
3	20241031	150849	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24850	50	2	0.20	9302659200	378499	60.38	24300	25000	23800	32200	17400	24800	24577.75	7.73	38776	25933	25366	24583	24016	23233	25650	24300	477	7400	1000	17850	50	1	47685390	11850	28.05	2.61	12	0.79	886.00	9525.00	30250	20240529	-17.85	10290	20231226	141.50	30250	-17.85	20240529	10310	141.03	20240219	30250	-17.85	20240529	10290	141.50	20231226	2.35	N	103590	1000	476 억	3687228	N	N	2964	N	N
4	20241031	140848	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24850	50	2	0.20	7665657950	312631	49.87	24300	25000	23800	32200	17400	24800	24519.81	7.73	36550	25933	25366	24583	24016	23233	25650	24300	477	7400	1000	17850	50	1	47685390	11850	28.05	2.61	12	0.66	886.00	9525.00	30250	20240529	-17.85	10290	20231226	141.50	30250	-17.85	20240529	10310	141.03	20240219	30250	-17.85	20240529	10290	141.50	20231226	2.35	N	103590	1000	476 억	3687228	N	N	2964	N	N
5	20241031	130847	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24900	100	2	0.40	6749790450	275804	44.00	24300	25000	23800	32200	17400	24800	24473.12	7.73	27877	25933	25366	24583	24016	23233	25650	24300	477	7400	1000	17850	50	1	47685390	11874	28.10	2.61	12	0.58	886.00	9525.00	30250	20240529	-17.69	10290	20231226	141.98	30250	-17.69	20240529	10310	141.51	20240219	30250	-17.69	20240529	10290	141.98	20231226	2.35	N	103590	1000	476 억	3687228	N	N	2964	N	N
6	20241031	120847	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24700	-100	5	-0.40	5684680150	232960	37.16	24300	24850	23800	32200	17400	24800	24401.92	7.73	12173	25933	25366	24583	24016	23233	25650	24300	477	7400	1000	17850	50	1	47685390	11778	27.88	2.59	12	0.49	886.00	9525.00	30250	20240529	-18.35	10290	20231226	140.04	30250	-18.35	20240529	10310	139.57	20240219	30250	-18.35	20240529	10290	140.04	20231226	2.35	N	103590	1000	476 억	3687228	N	N	2964	N	N
7	20241031	110847	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24600	-200	5	-0.81	4594267350	188804	30.12	24300	24800	23800	32200	17400	24800	24333.48	7.73	7638	25933	25366	24583	24016	23233	25650	24300	477	7400	1000	17850	50	1	47685390	11731	27.77	2.58	12	0.40	886.00	9525.00	30250	20240529	-18.68	10290	20231226	139.07	30250	-18.68	20240529	10310	138.60	20240219	30250	-18.68	20240529	10290	139.07	20231226	2.35	N	103590	1000	476 억	3687228	N	N	2964	N	N
8	20241031	100846	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24500	-300	5	-1.21	3478458000	143114	22.83	24300	24800	23800	32200	17400	24800	24305.44	7.73	5160	25933	25366	24583	24016	23233	25650	24300	477	7400	1000	17850	50	1	47685390	11683	27.65	2.57	12	0.30	886.00	9525.00	30250	20240529	-19.01	10290	20231226	138.10	30250	-19.01	20240529	10310	137.63	20240219	30250	-19.01	20240529	10290	138.10	20231226	2.35	N	103590	1000	476 억	3687228	N	N	2964	N	N
9	20241031	090844	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	-800	5	-3.23	1462605350	60709	9.68	24300	24400	23800	32200	17400	24800	24091.83	7.73	-5361	25933	25366	24583	24016	23233	25650	24300	477	7400	1000	17850	50	1	47685390	11444	27.09	2.52	12	0.13	886.00	9525.00	30250	20240529	-20.66	10290	20231226	133.24	30250	-20.66	20240529	10310	132.78	20240219	30250	-20.66	20240529	10290	133.24	20231226	2.35	N	103590	1000	476 억	3687228	N	N	2964	N	N
10	20241030	160843	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	800	2	3.33	15427889700	623292	179.73	24100	25150	23800	31200	16800	24000	24752.22	7.78	-12940	24500	24250	23900	23650	23300	24375	23775	477	7200	1000	17280	50	1	47685390	11826	27.99	2.60	12	1.31	886.00	9525.00	30250	20240529	-18.02	10290	20231226	141.01	30250	-18.02	20240529	10310	140.54	20240219	30250	-18.02	20240529	10290	141.01	20231226	2.36	N	103590	1000	476 억	3711671	N	N	2963	N	N
11	20241030	150903	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	800	2	3.33	14790080850	597549	172.31	24100	25150	23800	31200	16800	24000	24751.31	7.78	-12182	24500	24250	23900	23650	23300	24375	23775	477	7200	1000	17280	50	1	47685390	11826	27.99	2.60	12	1.25	886.00	9525.00	30250	20240529	-18.02	10290	20231226	141.01	30250	-18.02	20240529	10310	140.54	20240219	30250	-18.02	20240529	10290	141.01	20231226	2.36	N	103590	1000	476 억	3711671	N	N	7482	N	N
12	20241030	140845	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24750	750	2	3.12	13045606750	527233	152.03	24100	25150	23800	31200	16800	24000	24743.61	7.78	-3498	24500	24250	23900	23650	23300	24375	23775	477	7200	1000	17280	50	1	47685390	11802	27.93	2.60	12	1.11	886.00	9525.00	30250	20240529	-18.18	10290	20231226	140.52	30250	-18.18	20240529	10310	140.06	20240219	30250	-18.18	20240529	10290	140.52	20231226	2.36	N	103590	1000	476 억	3711671	N	N	7482	N	N
13	20241030	130849	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24650	650	2	2.71	11937125550	482358	139.09	24100	25150	23800	31200	16800	24000	24747.52	7.78	6385	24500	24250	23900	23650	23300	24375	23775	477	7200	1000	17280	50	1	47685390	11754	27.82	2.59	12	1.01	886.00	9525.00	30250	20240529	-18.51	10290	20231226	139.55	30250	-18.51	20240529	10310	139.09	20240219	30250	-18.51	20240529	10290	139.55	20231226	2.36	N	103590	1000	476 억	3711671	N	N	7482	N	N
14	20241030	120902	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24750	750	2	3.12	11183820800	451831	130.29	24100	25150	23800	31200	16800	24000	24752.31	7.78	4184	24500	24250	23900	23650	23300	24375	23775	477	7200	1000	17280	50	1	47685390	11802	27.93	2.60	12	0.95	886.00	9525.00	30250	20240529	-18.18	10290	20231226	140.52	30250	-18.18	20240529	10310	140.06	20240219	30250	-18.18	20240529	10290	140.52	20231226	2.36	N	103590	1000	476 억	3711671	N	N	7482	N	N
15	20241030	110847	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24950	950	2	3.96	10193641050	412081	118.83	24100	25150	23800	31200	16800	24000	24737.08	7.78	4126	24500	24250	23900	23650	23300	24375	23775	477	7200	1000	17280	50	1	47685390	11898	28.16	2.62	12	0.86	886.00	9525.00	30250	20240529	-17.52	10290	20231226	142.47	30250	-17.52	20240529	10310	142.00	20240219	30250	-17.52	20240529	10290	142.47	20231226	2.36	N	103590	1000	476 억	3711671	N	N	7482	N	N
16	20241030	100844	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24900	900	2	3.75	8577478700	346871	100.02	24100	25150	23800	31200	16800	24000	24728.27	7.78	9603	24500	24250	23900	23650	23300	24375	23775	477	7200	1000	17280	50	1	47685390	11874	28.10	2.61	12	0.73	886.00	9525.00	30250	20240529	-17.69	10290	20231226	141.98	30250	-17.69	20240529	10310	141.51	20240219	30250	-17.69	20240529	10290	141.98	20231226	2.36	N	103590	1000	476 억	3711671	N	N	7482	N	N
17	20241030	090848	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24300	300	2	1.25	907531700	37643	10.85	24100	24400	23800	31200	16800	24000	24109.07	7.78	-3551	24500	24250	23900	23650	23300	24375	23775	477	7200	1000	17280	50	1	47685390	11588	27.43	2.55	12	0.08	886.00	9525.00	30250	20240529	-19.67	10290	20231226	136.15	30250	-19.67	20240529	10310	135.69	20240219	30250	-19.67	20240529	10290	136.15	20231226	2.36	N	103590	1000	476 억	3711671	N	N	7482	N	N
18	20241029	160816	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	250	2	1.05	8203165450	343415	69.00	23850	24150	23550	30850	16650	23750	23886.32	7.81	-19299	25150	24450	24000	23300	22850	24225	23075	477	7100	1000	17100	50	1	47685390	11444	27.09	2.52	12	0.72	886.00	9525.00	30250	20240529	-20.66	10290	20231226	133.24	30250	-20.66	20240529	10310	132.78	20240219	30250	-20.66	20240529	10290	133.24	20231226	2.33	N	103590	1000	476 억	3725976	N	N	7482	N	N
19	20241029	150829	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	250	2	1.05	7618226550	319082	64.11	23850	24100	23550	30850	16650	23750	23875.53	7.81	-19097	25150	24450	24000	23300	22850	24225	23075	477	7100	1000	17100	50	1	47685390	11444	27.09	2.52	12	0.67	886.00	9525.00	30250	20240529	-20.66	10290	20231226	133.24	30250	-20.66	20240529	10310	132.78	20240219	30250	-20.66	20240529	10290	133.24	20231226	2.33	N	103590	1000	476 억	3725976	N	N	16088	N	N
20	20241029	140734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23850	100	2	0.42	6229134500	261148	52.47	23850	24100	23550	30850	16650	23750	23852.97	7.81	-18687	25150	24450	24000	23300	22850	24225	23075	477	7100	1000	17100	50	1	47685390	11373	26.92	2.50	12	0.55	886.00	9525.00	30250	20240529	-21.16	10290	20231226	131.78	30250	-21.16	20240529	10310	131.33	20240219	30250	-21.16	20240529	10290	131.78	20231226	2.33	N	103590	1000	476 억	3725976	N	N	16088	N	N
21	20241029	130823	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	250	2	1.05	5353103200	224399	45.09	23850	24100	23550	30850	16650	23750	23855.39	7.81	-17523	25150	24450	24000	23300	22850	24225	23075	477	7100	1000	17100	50	1	47685390	11444	27.09	2.52	12	0.47	886.00	9525.00	30250	20240529	-20.66	10290	20231226	133.24	30250	-20.66	20240529	10310	132.78	20240219	30250	-20.66	20240529	10290	133.24	20231226	2.33	N	103590	1000	476 억	3725976	N	N	16088	N	N
22	20241029	120825	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	150	2	0.63	4818443300	202074	40.60	23850	24100	23550	30850	16650	23750	23845.04	7.81	-15812	25150	24450	24000	23300	22850	24225	23075	477	7100	1000	17100	50	1	47685390	11397	26.98	2.51	12	0.42	886.00	9525.00	30250	20240529	-20.99	10290	20231226	132.26	30250	-20.99	20240529	10310	131.81	20240219	30250	-20.99	20240529	10290	132.26	20231226	2.33	N	103590	1000	476 억	3725976	N	N	16088	N	N
23	20241029	110840	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23950	200	2	0.84	4230606000	177424	35.65	23850	24100	23550	30850	16650	23750	23844.72	7.81	-18403	25150	24450	24000	23300	22850	24225	23075	477	7100	1000	17100	50	1	47685390	11421	27.03	2.51	12	0.37	886.00	9525.00	30250	20240529	-20.83	10290	20231226	132.75	30250	-20.83	20240529	10310	132.30	20240219	30250	-20.83	20240529	10290	132.75	20231226	2.33	N	103590	1000	476 억	3725976	N	N	16088	N	N
24	20241029	100822	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	250	2	1.05	3103210300	130198	26.16	23850	24100	23550	30850	16650	23750	23834.68	7.81	-16952	25150	24450	24000	23300	22850	24225	23075	477	7100	1000	17100	50	1	47685390	11444	27.09	2.52	12	0.27	886.00	9525.00	30250	20240529	-20.66	10290	20231226	133.24	30250	-20.66	20240529	10310	132.78	20240219	30250	-20.66	20240529	10290	133.24	20231226	2.33	N	103590	1000	476 억	3725976	N	N	16088	N	N
25	20241028	160814	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23750	-450	5	-1.86	11878991650	492909	45.67	24050	24700	23550	31450	16950	24200	24100.83	7.89	-45049	26666	25432	24466	23232	22266	24950	22750	477	7250	1000	17420	50	1	47685390	11325	26.81	2.49	12	1.03	886.00	9525.00	30250	20240529	-21.49	10290	20231226	130.81	30250	-21.49	20240529	10310	130.36	20240219	30250	-21.49	20240529	10290	130.81	20231226	2.35	N	103590	1000	476 억	3761836	N	N	16088	N	N
26	20241028	150820	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23600	-600	5	-2.48	10852707550	449630	41.66	24050	24700	23550	31450	16950	24200	24136.97	7.89	-39298	26666	25432	24466	23232	22266	24950	22750	477	7250	1000	17420	50	1	47685390	11254	26.64	2.48	12	0.94	886.00	9525.00	30250	20240529	-21.98	10290	20231226	129.35	30250	-21.98	20240529	10310	128.90	20240219	30250	-21.98	20240529	10290	129.35	20231226	2.35	N	103590	1000	476 억	3761836	N	N	19570	N	N
27	20241028	140822	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23800	-400	5	-1.65	8248904650	339547	31.46	24050	24700	23700	31450	16950	24200	24293.86	7.89	-31421	26666	25432	24466	23232	22266	24950	22750	477	7250	1000	17420	50	1	47685390	11349	26.86	2.50	12	0.71	886.00	9525.00	30250	20240529	-21.32	10290	20231226	131.29	30250	-21.32	20240529	10310	130.84	20240219	30250	-21.32	20240529	10290	131.29	20231226	2.35	N	103590	1000	476 억	3761836	N	N	19570	N	N
28	20241028	130818	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24250	50	2	0.21	6200873450	253970	23.53	24050	24700	24050	31450	16950	24200	24415.81	7.89	-21227	26666	25432	24466	23232	22266	24950	22750	477	7250	1000	17420	50	1	47685390	11564	27.37	2.55	12	0.53	886.00	9525.00	30250	20240529	-19.83	10290	20231226	135.67	30250	-19.83	20240529	10310	135.21	20240219	30250	-19.83	20240529	10290	135.67	20231226	2.35	N	103590	1000	476 억	3761836	N	N	19570	N	N
29	20241028	120819	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24500	300	2	1.24	5436688150	222605	20.62	24050	24700	24050	31450	16950	24200	24423.07	7.89	-9056	26666	25432	24466	23232	22266	24950	22750	477	7250	1000	17420	50	1	47685390	11683	27.65	2.57	12	0.47	886.00	9525.00	30250	20240529	-19.01	10290	20231226	138.10	30250	-19.01	20240529	10310	137.63	20240219	30250	-19.01	20240529	10290	138.10	20231226	2.35	N	103590	1000	476 억	3761836	N	N	19570	N	N
30	20241028	110710	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24550	350	2	1.45	4618086100	189167	17.53	24050	24700	24050	31450	16950	24200	24412.79	7.89	2380	26666	25432	24466	23232	22266	24950	22750	477	7250	1000	17420	50	1	47685390	11707	27.71	2.58	12	0.40	886.00	9525.00	30250	20240529	-18.84	10290	20231226	138.58	30250	-18.84	20240529	10310	138.12	20240219	30250	-18.84	20240529	10290	138.58	20231226	2.35	N	103590	1000	476 억	3761836	N	N	19570	N	N
31	20241028	100814	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24400	200	2	0.83	3434388050	140868	13.05	24050	24600	24050	31450	16950	24200	24380.24	7.89	-4809	26666	25432	24466	23232	22266	24950	22750	477	7250	1000	17420	50	1	47685390	11635	27.54	2.56	12	0.30	886.00	9525.00	30250	20240529	-19.34	10290	20231226	137.12	30250	-19.34	20240529	10310	136.66	20240219	30250	-19.34	20240529	10290	137.12	20231226	2.35	N	103590	1000	476 억	3761836	N	N	19570	N	N
32	20241028	090814	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24200	0	3	0.00	600080700	24737	2.29	24050	24450	24050	31450	16950	24200	24258.52	7.89	-9765	26666	25432	24466	23232	22266	24950	22750	477	7250	1000	17420	50	1	47685390	11540	27.31	2.54	12	0.05	886.00	9525.00	30250	20240529	-20.00	10290	20231226	135.18	30250	-20.00	20240529	10310	134.72	20240219	30250	-20.00	20240529	10290	135.18	20231226	2.35	N	103590	1000	476 억	3761836	N	N	19570	N	N
33	20241025	160815	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24200	-100	5	-0.41	26518684450	1075968	239.42	24400	25700	23500	31550	17050	24300	24646.72	8.04	-74006	25100	24700	24000	23600	22900	24900	23800	477	7250	1000	17490	50	1	47685390	11540	27.31	2.54	12	2.26	886.00	9525.00	30250	20240529	-20.00	10290	20231226	135.18	30250	-20.00	20240529	10310	134.72	20240219	30250	-20.00	20240529	10290	135.18	20231226	2.24	N	103590	1000	476 억	3835674	N	N	19570	N	N
34	20241025	150818	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24250	-50	5	-0.21	25940560150	1052076	234.10	24400	25700	23500	31550	17050	24300	24656.57	8.04	-75915	25100	24700	24000	23600	22900	24900	23800	477	7250	1000	17490	50	1	47685390	11564	27.37	2.55	12	2.21	886.00	9525.00	30250	20240529	-19.83	10290	20231226	135.67	30250	-19.83	20240529	10310	135.21	20240219	30250	-19.83	20240529	10290	135.67	20231226	2.24	N	103590	1000	476 억	3835674	N	N	1120	N	N
35	20241025	140816	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24200	-100	5	-0.41	24098155450	975715	217.11	24400	25700	23500	31550	17050	24300	24697.98	8.04	-65621	25100	24700	24000	23600	22900	24900	23800	477	7250	1000	17490	50	1	47685390	11540	27.31	2.54	12	2.05	886.00	9525.00	30250	20240529	-20.00	10290	20231226	135.18	30250	-20.00	20240529	10310	134.72	20240219	30250	-20.00	20240529	10290	135.18	20231226	2.24	N	103590	1000	476 억	3835674	N	N	1120	N	N
36	20241025	130818	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24200	-100	5	-0.41	22996736250	930310	207.01	24400	25700	23500	31550	17050	24300	24719.47	8.04	-69049	25100	24700	24000	23600	22900	24900	23800	477	7250	1000	17490	50	1	47685390	11540	27.31	2.54	12	1.95	886.00	9525.00	30250	20240529	-20.00	10290	20231226	135.18	30250	-20.00	20240529	10310	134.72	20240219	30250	-20.00	20240529	10290	135.18	20231226	2.24	N	103590	1000	476 억	3835674	N	N	1120	N	N
37	20241025	120821	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24300	0	3	0.00	21623300850	873808	194.43	24400	25700	23500	31550	17050	24300	24746.10	8.04	-56751	25100	24700	24000	23600	22900	24900	23800	477	7250	1000	17490	50	1	47685390	11588	27.43	2.55	12	1.83	886.00	9525.00	30250	20240529	-19.67	10290	20231226	136.15	30250	-19.67	20240529	10310	135.69	20240219	30250	-19.67	20240529	10290	136.15	20231226	2.24	N	103590	1000	476 억	3835674	N	N	1120	N	N
38	20241025	110814	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23650	-650	5	-2.67	18280187000	733636	163.24	24400	25700	23600	31550	17050	24300	24917.31	8.04	-66275	25100	24700	24000	23600	22900	24900	23800	477	7250	1000	17490	50	1	47685390	11278	26.69	2.48	12	1.54	886.00	9525.00	30250	20240529	-21.82	10290	20231226	129.83	30250	-21.82	20240529	10310	129.39	20240219	30250	-21.82	20240529	10290	129.83	20231226	2.24	N	103590	1000	476 억	3835674	N	N	1120	N	N
39	20241025	100816	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25100	800	2	3.29	12941610650	513518	114.26	24400	25700	24350	31550	17050	24300	25202.01	8.04	-978	25100	24700	24000	23600	22900	24900	23800	477	7250	1000	17490	50	1	47685390	11969	28.33	2.64	12	1.08	886.00	9525.00	30250	20240529	-17.02	10290	20231226	143.93	30250	-17.02	20240529	10310	143.45	20240219	30250	-17.02	20240529	10290	143.93	20231226	2.24	N	103590	1000	476 억	3835674	N	N	1120	N	N
40	20241025	090819	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24650	350	2	1.44	1152680550	47049	10.47	24400	24650	24350	31550	17050	24300	24499.93	8.04	-410	25100	24700	24000	23600	22900	24900	23800	477	7250	1000	17490	50	1	47685390	11754	27.82	2.59	12	0.10	886.00	9525.00	30250	20240529	-18.51	10290	20231226	139.55	30250	-18.51	20240529	10310	139.09	20240219	30250	-18.51	20240529	10290	139.55	20231226	2.24	N	103590	1000	476 억	3835674	N	N	1120	N	N
41	20241024	160802	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24300	50	2	0.21	10682685700	446416	71.09	23850	24400	23300	31500	17000	24250	23929.12	8.17	-64045	25816	25032	24416	23632	23016	24725	23325	477	7250	1000	17460	50	1	47685390	11588	27.43	2.55	12	0.94	886.00	9525.00	30250	20240529	-19.67	10290	20231226	136.15	30250	-19.67	20240529	10310	135.69	20240219	30250	-19.67	20240529	10290	136.15	20231226	2.26	N	103590	1000	476 억	3897852	N	N	1120	N	N
42	20241024	150809	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24200	-50	5	-0.21	9783568800	409406	65.19	23850	24400	23300	31500	17000	24250	23896.90	8.17	-57508	25816	25032	24416	23632	23016	24725	23325	477	7250	1000	17460	50	1	47685390	11540	27.31	2.54	12	0.86	886.00	9525.00	30250	20240529	-20.00	10290	20231226	135.18	30250	-20.00	20240529	10310	134.72	20240219	30250	-20.00	20240529	10290	135.18	20231226	2.26	N	103590	1000	476 억	3897852	N	N	2008	N	N
43	20241024	140756	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24300	50	2	0.21	8493130650	356233	56.73	23850	24400	23300	31500	17000	24250	23841.39	8.17	-46917	25816	25032	24416	23632	23016	24725	23325	477	7250	1000	17460	50	1	47685390	11588	27.43	2.55	12	0.75	886.00	9525.00	30250	20240529	-19.67	10290	20231226	136.15	30250	-19.67	20240529	10310	135.69	20240219	30250	-19.67	20240529	10290	136.15	20231226	2.26	N	103590	1000	476 억	3897852	N	N	2008	N	N
44	20241024	130806	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24300	50	2	0.21	7358617050	309451	49.28	23850	24350	23300	31500	17000	24250	23779.43	8.17	-29609	25816	25032	24416	23632	23016	24725	23325	477	7250	1000	17460	50	1	47685390	11588	27.43	2.55	12	0.65	886.00	9525.00	30250	20240529	-19.67	10290	20231226	136.15	30250	-19.67	20240529	10310	135.69	20240219	30250	-19.67	20240529	10290	136.15	20231226	2.26	N	103590	1000	476 억	3897852	N	N	2008	N	N
45	20241024	120806	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24200	-50	5	-0.21	6445612950	271804	43.28	23850	24300	23300	31500	17000	24250	23714.00	8.17	-28706	25816	25032	24416	23632	23016	24725	23325	477	7250	1000	17460	50	1	47685390	11540	27.31	2.54	12	0.57	886.00	9525.00	30250	20240529	-20.00	10290	20231226	135.18	30250	-20.00	20240529	10310	134.72	20240219	30250	-20.00	20240529	10290	135.18	20231226	2.26	N	103590	1000	476 억	3897852	N	N	2008	N	N
46	20241024	110809	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	-250	5	-1.03	5315140050	225033	35.83	23850	24100	23300	31500	17000	24250	23619.10	8.17	-25360	25816	25032	24416	23632	23016	24725	23325	477	7250	1000	17460	50	1	47685390	11444	27.09	2.52	12	0.47	886.00	9525.00	30250	20240529	-20.66	10290	20231226	133.24	30250	-20.66	20240529	10310	132.78	20240219	30250	-20.66	20240529	10290	133.24	20231226	2.26	N	103590	1000	476 억	3897852	N	N	2008	N	N
47	20241024	100759	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	-850	5	-3.51	3787390850	160625	25.58	23850	24100	23300	31500	17000	24250	23578.66	8.17	-25275	25816	25032	24416	23632	23016	24725	23325	477	7250	1000	17460	50	1	47685390	11158	26.41	2.46	12	0.34	886.00	9525.00	30250	20240529	-22.64	10290	20231226	127.41	30250	-22.64	20240529	10310	126.96	20240219	30250	-22.64	20240529	10290	127.41	20231226	2.26	N	103590	1000	476 억	3897852	N	N	2008	N	N
48	20241024	090830	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23650	-600	5	-2.47	1121098450	47242	7.52	23850	24100	23450	31500	17000	24250	23729.86	8.17	883	25816	25032	24416	23632	23016	24725	23325	477	7250	1000	17460	50	1	47685390	11278	26.69	2.48	12	0.10	886.00	9525.00	30250	20240529	-21.82	10290	20231226	129.83	30250	-21.82	20240529	10310	129.39	20240219	30250	-21.82	20240529	10290	129.83	20231226	2.26	N	103590	1000	476 억	3897852	N	N	2008	N	N
49	20241023	160808	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24250	-650	5	-2.61	15149290650	620510	82.19	24800	25200	23800	32350	17450	24900	24414.95	8.07	13659	26566	25732	25316	24482	24066	25525	24275	477	7450	1000	17920	50	1	47685390	11564	27.37	2.55	12	1.30	886.00	9525.00	30250	20240529	-19.83	10290	20231226	135.67	30250	-19.83	20240529	10310	135.21	20240219	30250	-19.83	20240529	10290	135.67	20231226	2.18	N	103590	1000	476 억	3848434	N	N	2008	N	N
50	20241023	150822	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24200	-700	5	-2.81	14024225200	574004	76.03	24800	25200	23800	32350	17450	24900	24432.26	8.07	4819	26566	25732	25316	24482	24066	25525	24275	477	7450	1000	17920	50	1	47685390	11540	27.31	2.54	12	1.20	886.00	9525.00	30250	20240529	-20.00	10290	20231226	135.18	30250	-20.00	20240529	10310	134.72	20240219	30250	-20.00	20240529	10290	135.18	20231226	2.18	N	103590	1000	476 억	3848434	N	N	2265	N	N
51	20241023	140827	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	-1000	5	-4.02	11269689750	459797	60.91	24800	25200	23800	32350	17450	24900	24510.13	8.07	-20308	26566	25732	25316	24482	24066	25525	24275	477	7450	1000	17920	50	1	47685390	11397	26.98	2.51	12	0.96	886.00	9525.00	30250	20240529	-20.99	10290	20231226	132.26	30250	-20.99	20240529	10310	131.81	20240219	30250	-20.99	20240529	10290	132.26	20231226	2.18	N	103590	1000	476 억	3848434	N	N	2265	N	N
52	20241023	130813	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24550	-350	5	-1.41	8052677450	326473	43.24	24800	25200	24200	32350	17450	24900	24665.67	8.07	-6548	26566	25732	25316	24482	24066	25525	24275	477	7450	1000	17920	50	1	47685390	11707	27.71	2.58	12	0.68	886.00	9525.00	30250	20240529	-18.84	10290	20231226	138.58	30250	-18.84	20240529	10310	138.12	20240219	30250	-18.84	20240529	10290	138.58	20231226	2.18	N	103590	1000	476 억	3848434	N	N	2265	N	N
53	20241023	120809	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24550	-350	5	-1.41	7565749650	306624	40.62	24800	25200	24200	32350	17450	24900	24674.34	8.07	-7364	26566	25732	25316	24482	24066	25525	24275	477	7450	1000	17920	50	1	47685390	11707	27.71	2.58	12	0.64	886.00	9525.00	30250	20240529	-18.84	10290	20231226	138.58	30250	-18.84	20240529	10310	138.12	20240219	30250	-18.84	20240529	10290	138.58	20231226	2.18	N	103590	1000	476 억	3848434	N	N	2265	N	N
54	20241023	110805	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24400	-500	5	-2.01	6805037850	275547	36.50	24800	25200	24200	32350	17450	24900	24696.46	8.07	-1282	26566	25732	25316	24482	24066	25525	24275	477	7450	1000	17920	50	1	47685390	11635	27.54	2.56	12	0.58	886.00	9525.00	30250	20240529	-19.34	10290	20231226	137.12	30250	-19.34	20240529	10310	136.66	20240219	30250	-19.34	20240529	10290	137.12	20231226	2.18	N	103590	1000	476 억	3848434	N	N	2265	N	N
55	20241023	100809	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24850	-50	5	-0.20	4989708550	201446	26.68	24800	25200	24250	32350	17450	24900	24769.45	8.07	1342	26566	25732	25316	24482	24066	25525	24275	477	7450	1000	17920	50	1	47685390	11850	28.05	2.61	12	0.42	886.00	9525.00	30250	20240529	-17.85	10290	20231226	141.50	30250	-17.85	20240529	10310	141.03	20240219	30250	-17.85	20240529	10290	141.50	20231226	2.18	N	103590	1000	476 억	3848434	N	N	2265	N	N
56	20241023	090810	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24700	-200	5	-0.80	1584916450	63654	8.43	24800	25200	24600	32350	17450	24900	24898.93	8.07	-5220	26566	25732	25316	24482	24066	25525	24275	477	7450	1000	17920	50	1	47685390	11778	27.88	2.59	12	0.13	886.00	9525.00	30250	20240529	-18.35	10290	20231226	140.04	30250	-18.35	20240529	10310	139.57	20240219	30250	-18.35	20240529	10290	140.04	20231226	2.18	N	103590	1000	476 억	3848434	N	N	2265	N	N
57	20241022	160759	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24900	-1450	5	-5.50	19143632250	748978	70.52	26100	26150	24900	34250	18450	26350	25562.07	8.10	-85842	27350	26850	26150	25650	24950	27100	25900	477	7900	1000	18970	50	1	47685390	11874	28.10	2.61	12	1.57	886.00	9525.00	30250	20240529	-17.69	10290	20231226	141.98	30250	-17.69	20240529	10310	141.51	20240219	30250	-17.69	20240529	10290	141.98	20231226	2.20	N	103590	1000	476 억	3864454	N	N	2265	N	N
58	20241022	150810	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25050	-1300	5	-4.93	17563046050	685708	64.56	26100	26150	25000	34250	18450	26350	25612.65	8.10	-94122	27350	26850	26150	25650	24950	27100	25900	477	7900	1000	18970	50	1	47685390	11945	28.27	2.63	12	1.44	886.00	9525.00	30250	20240529	-17.19	10290	20231226	143.44	30250	-17.19	20240529	10310	142.97	20240219	30250	-17.19	20240529	10290	143.44	20231226	2.20	N	103590	1000	476 억	3864454	N	N	1720	N	N
59	20241022	140810	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25450	-900	5	-3.42	14241964250	553816	52.14	26100	26150	25250	34250	18450	26350	25715.68	8.10	-72935	27350	26850	26150	25650	24950	27100	25900	477	7900	1000	18970	50	1	47685390	12136	28.72	2.67	12	1.16	886.00	9525.00	30250	20240529	-15.87	10290	20231226	147.33	30250	-15.87	20240529	10310	146.85	20240219	30250	-15.87	20240529	10290	147.33	20231226	2.20	N	103590	1000	476 억	3864454	N	N	1720	N	N
60	20241022	130809	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25650	-700	5	-2.66	12939806850	503018	47.36	26100	26150	25250	34250	18450	26350	25723.93	8.10	-47369	27350	26850	26150	25650	24950	27100	25900	477	7900	1000	18970	50	1	47685390	12231	28.95	2.69	12	1.05	886.00	9525.00	30250	20240529	-15.21	10290	20231226	149.27	30250	-15.21	20240529	10310	148.79	20240219	30250	-15.21	20240529	10290	149.27	20231226	2.20	N	103590	1000	476 억	3864454	N	N	1720	N	N
61	20241022	120808	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26050	-300	5	-1.14	11603075150	451270	42.49	26100	26150	25250	34250	18450	26350	25711.58	8.10	-31861	27350	26850	26150	25650	24950	27100	25900	477	7900	1000	18970	50	1	47685390	12422	29.40	2.73	12	0.95	886.00	9525.00	30250	20240529	-13.88	10290	20231226	153.16	30250	-13.88	20240529	10310	152.67	20240219	30250	-13.88	20240529	10290	153.16	20231226	2.20	N	103590	1000	476 억	3864454	N	N	1720	N	N
62	20241022	110804	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25600	-750	5	-2.85	9522714650	370833	34.91	26100	26150	25250	34250	18450	26350	25678.65	8.10	-36369	27350	26850	26150	25650	24950	27100	25900	477	7900	1000	18970	50	1	47685390	12207	28.89	2.69	12	0.78	886.00	9525.00	30250	20240529	-15.37	10290	20231226	148.79	30250	-15.37	20240529	10310	148.30	20240219	30250	-15.37	20240529	10290	148.79	20231226	2.20	N	103590	1000	476 억	3864454	N	N	1720	N	N
63	20241022	100805	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25700	-650	5	-2.47	6530236600	253184	23.84	26100	26150	25350	34250	18450	26350	25791.72	8.10	-22958	27350	26850	26150	25650	24950	27100	25900	477	7900	1000	18970	50	1	47685390	12255	29.01	2.70	12	0.53	886.00	9525.00	30250	20240529	-15.04	10290	20231226	149.76	30250	-15.04	20240529	10310	149.27	20240219	30250	-15.04	20240529	10290	149.76	20231226	2.20	N	103590	1000	476 억	3864454	N	N	1720	N	N
64	20241022	090805	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25850	-500	5	-1.90	1427483350	54966	5.18	26100	26150	25800	34250	18450	26350	25967.99	8.10	-13208	27350	26850	26150	25650	24950	27100	25900	477	7900	1000	18970	50	1	47685390	12327	29.18	2.71	12	0.12	886.00	9525.00	30250	20240529	-14.55	10290	20231226	151.21	30250	-14.55	20240529	10310	150.73	20240219	30250	-14.55	20240529	10290	151.21	20231226	2.20	N	103590	1000	476 억	3864454	N	N	1720	N	N
65	20241021	160758	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26350	600	2	2.33	27560397000	1051466	100.97	25800	26650	25450	33450	18050	25750	26211.30	8.40	-155035	26583	26166	25683	25266	24783	25925	25025	477	7700	1000	18540	50	1	47685390	12565	29.74	2.77	12	2.21	886.00	9525.00	30250	20240529	-12.89	10290	20231226	156.07	30250	-12.89	20240529	10310	155.58	20240219	30250	-12.89	20240529	10290	156.07	20231226	2.24	N	103590	1000	476 억	4007105	N	N	1720	N	N
66	20241021	150803	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26350	600	2	2.33	25315828900	966478	92.81	25800	26650	25450	33450	18050	25750	26194.51	8.40	-150130	26583	26166	25683	25266	24783	25925	25025	477	7700	1000	18540	50	1	47685390	12565	29.74	2.77	12	2.03	886.00	9525.00	30250	20240529	-12.89	10290	20231226	156.07	30250	-12.89	20240529	10310	155.58	20240219	30250	-12.89	20240529	10290	156.07	20231226	2.24	N	103590	1000	476 억	4007105	N	N	3605	N	N
67	20241021	140804	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26250	500	2	1.94	22607717600	863198	82.89	25800	26650	25450	33450	18050	25750	26191.33	8.40	-152387	26583	26166	25683	25266	24783	25925	25025	477	7700	1000	18540	50	1	47685390	12517	29.63	2.76	12	1.81	886.00	9525.00	30250	20240529	-13.22	10290	20231226	155.10	30250	-13.22	20240529	10310	154.61	20240219	30250	-13.22	20240529	10290	155.10	20231226	2.24	N	103590	1000	476 억	4007105	N	N	3605	N	N
68	20241021	130802	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26150	400	2	1.55	20782267350	793282	76.18	25800	26650	25450	33450	18050	25750	26198.58	8.40	-139082	26583	26166	25683	25266	24783	25925	25025	477	7700	1000	18540	50	1	47685390	12470	29.51	2.75	12	1.66	886.00	9525.00	30250	20240529	-13.55	10290	20231226	154.13	30250	-13.55	20240529	10310	153.64	20240219	30250	-13.55	20240529	10290	154.13	20231226	2.24	N	103590	1000	476 억	4007105	N	N	3605	N	N
69	20241021	120802	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26250	500	2	1.94	19709108350	752328	72.24	25800	26650	25450	33450	18050	25750	26198.28	8.40	-130708	26583	26166	25683	25266	24783	25925	25025	477	7700	1000	18540	50	1	47685390	12517	29.63	2.76	12	1.58	886.00	9525.00	30250	20240529	-13.22	10290	20231226	155.10	30250	-13.22	20240529	10310	154.61	20240219	30250	-13.22	20240529	10290	155.10	20231226	2.24	N	103590	1000	476 억	4007105	N	N	3605	N	N
70	20241021	110759	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26200	450	2	1.75	18299227850	698543	67.08	25800	26650	25450	33450	18050	25750	26197.12	8.40	-109014	26583	26166	25683	25266	24783	25925	25025	477	7700	1000	18540	50	1	47685390	12494	29.57	2.75	12	1.46	886.00	9525.00	30250	20240529	-13.39	10290	20231226	154.62	30250	-13.39	20240529	10310	154.12	20240219	30250	-13.39	20240529	10290	154.62	20231226	2.24	N	103590	1000	476 억	4007105	N	N	3605	N	N
71	20241021	100801	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26300	550	2	2.14	11703983350	449018	43.12	25800	26450	25450	33450	18050	25750	26066.66	8.40	-60930	26583	26166	25683	25266	24783	25925	25025	477	7700	1000	18540	50	1	47685390	12541	29.68	2.76	12	0.94	886.00	9525.00	30250	20240529	-13.06	10290	20231226	155.59	30250	-13.06	20240529	10310	155.09	20240219	30250	-13.06	20240529	10290	155.59	20231226	2.24	N	103590	1000	476 억	4007105	N	N	3605	N	N
72	20241021	090800	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25750	0	3	0.00	1995919650	77414	7.43	25800	25950	25650	33450	18050	25750	25782.97	8.40	-21651	26583	26166	25683	25266	24783	25925	25025	477	7700	1000	18540	50	1	47685390	12279	29.06	2.70	12	0.16	886.00	9525.00	30250	20240529	-14.88	10290	20231226	150.24	30250	-14.88	20240529	10310	149.76	20240219	30250	-14.88	20240529	10290	150.24	20231226	2.24	N	103590	1000	476 억	4007105	N	N	3605	N	N
73	20241018	160758	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25750	-350	5	-1.34	26384990550	1027292	24.61	25950	26100	25200	33900	18300	26100	25683.54	8.49	-276084	28166	27132	25316	24282	22466	27650	24800	477	7800	1000	18790	50	1	47685390	12279	29.06	2.70	12	2.15	886.00	9525.00	30250	20240529	-14.88	10290	20231226	150.24	30250	-14.88	20240529	10310	149.76	20240219	30250	-14.88	20240529	10290	150.24	20231226	2.21	N	103590	1000	476 억	4050174	N	N	3605	N	N
74	20241018	150819	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25800	-300	5	-1.15	23603284650	919780	22.03	25950	26100	25200	33900	18300	26100	25661.49	8.49	-223540	28166	27132	25316	24282	22466	27650	24800	477	7800	1000	18790	50	1	47685390	12303	29.12	2.71	12	1.93	886.00	9525.00	30250	20240529	-14.71	10290	20231226	150.73	30250	-14.71	20240529	10310	150.24	20240219	30250	-14.71	20240529	10290	150.73	20231226	2.21	N	103590	1000	476 억	4050174	N	N	2597	N	N
75	20241018	140819	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25550	-550	5	-2.11	20744193950	808573	19.37	25950	26100	25200	33900	18300	26100	25654.86	8.49	-176623	28166	27132	25316	24282	22466	27650	24800	477	7800	1000	18790	50	1	47685390	12184	28.84	2.68	12	1.70	886.00	9525.00	30250	20240529	-15.54	10290	20231226	148.30	30250	-15.54	20240529	10310	147.82	20240219	30250	-15.54	20240529	10290	148.30	20231226	2.21	N	103590	1000	476 억	4050174	N	N	2597	N	N
76	20241018	130807	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25500	-600	5	-2.30	17699878300	688830	16.50	25950	26100	25400	33900	18300	26100	25695.08	8.49	-129986	28166	27132	25316	24282	22466	27650	24800	477	7800	1000	18790	50	1	47685390	12160	28.78	2.68	12	1.44	886.00	9525.00	30250	20240529	-15.70	10290	20231226	147.81	30250	-15.70	20240529	10310	147.33	20240219	30250	-15.70	20240529	10290	147.81	20231226	2.21	N	103590	1000	476 억	4050174	N	N	2597	N	N
77	20241018	120817	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25650	-450	5	-1.72	15745486050	612399	14.67	25950	26100	25400	33900	18300	26100	25710.63	8.49	-96125	28166	27132	25316	24282	22466	27650	24800	477	7800	1000	18790	50	1	47685390	12231	28.95	2.69	12	1.28	886.00	9525.00	30250	20240529	-15.21	10290	20231226	149.27	30250	-15.21	20240529	10310	148.79	20240219	30250	-15.21	20240529	10290	149.27	20231226	2.21	N	103590	1000	476 억	4050174	N	N	2597	N	N
78	20241018	110810	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25850	-250	5	-0.96	12460306500	485373	11.63	25950	26000	25400	33900	18300	26100	25670.88	8.49	-58692	28166	27132	25316	24282	22466	27650	24800	477	7800	1000	18790	50	1	47685390	12327	29.18	2.71	12	1.02	886.00	9525.00	30250	20240529	-14.55	10290	20231226	151.21	30250	-14.55	20240529	10310	150.73	20240219	30250	-14.55	20240529	10290	151.21	20231226	2.21	N	103590	1000	476 억	4050174	N	N	2597	N	N
79	20241018	100801	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25700	-400	5	-1.53	10633024200	414253	9.92	25950	26000	25400	33900	18300	26100	25667.09	8.49	-45064	28166	27132	25316	24282	22466	27650	24800	477	7800	1000	18790	50	1	47685390	12255	29.01	2.70	12	0.87	886.00	9525.00	30250	20240529	-15.04	10290	20231226	149.76	30250	-15.04	20240529	10310	149.27	20240219	30250	-15.04	20240529	10290	149.76	20231226	2.21	N	103590	1000	476 억	4050174	N	N	2597	N	N
80	20241018	090804	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25550	-550	5	-2.11	3997803250	155185	3.72	25950	26000	25450	33900	18300	26100	25759.72	8.49	-18443	28166	27132	25316	24282	22466	27650	24800	477	7800	1000	18790	50	1	47685390	12184	28.84	2.68	12	0.33	886.00	9525.00	30250	20240529	-15.54	10290	20231226	148.30	30250	-15.54	20240529	10310	147.82	20240219	30250	-15.54	20240529	10290	148.30	20231226	2.21	N	103590	1000	476 억	4050174	N	N	2597	N	N
81	20241017	160801	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26100	3650	2	16.26	103238472200	4123556	820.32	23550	26350	23500	29150	15750	22450	25034.18	7.19	601722	23683	23066	22483	21866	21283	23375	22175	477	6700	1000	16160	50	1	47685390	12446	29.46	2.74	12	8.65	886.00	9525.00	30250	20240529	-13.72	10290	20231226	153.64	30250	-13.72	20240529	10310	153.15	20240219	30250	-13.72	20240529	10290	153.64	20231226	2.14	N	103590	1000	476 억	3428914	N	N	2597	N	N
82	20241017	150804	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26050	3600	2	16.04	97598381150	3906639	777.16	23550	26350	23500	29150	15750	22450	24982.75	7.19	581256	23683	23066	22483	21866	21283	23375	22175	477	6700	1000	16160	50	1	47685390	12422	29.40	2.73	12	8.19	886.00	9525.00	30250	20240529	-13.88	10290	20231226	153.16	30250	-13.88	20240529	10310	152.67	20240219	30250	-13.88	20240529	10290	153.16	20231226	2.14	N	103590	1000	476 억	3428914	N	N	3926	N	N
83	20241017	140805	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	2750	2	12.25	73894637650	2986192	594.06	23550	25800	23500	29150	15750	22450	24745.50	7.19	412937	23683	23066	22483	21866	21283	23375	22175	477	6700	1000	16160	50	1	47685390	12017	28.44	2.65	12	6.26	886.00	9525.00	30250	20240529	-16.69	10290	20231226	144.90	30250	-16.69	20240529	10310	144.42	20240219	30250	-16.69	20240529	10290	144.90	20231226	2.14	N	103590	1000	476 억	3428914	N	N	3926	N	N
84	20241017	130802	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24700	2250	2	10.02	66066330250	2673460	531.84	23550	25800	23500	29150	15750	22450	24711.99	7.19	317685	23683	23066	22483	21866	21283	23375	22175	477	6700	1000	16160	50	1	47685390	11778	27.88	2.59	12	5.61	886.00	9525.00	30250	20240529	-18.35	10290	20231226	140.04	30250	-18.35	20240529	10310	139.57	20240219	30250	-18.35	20240529	10290	140.04	20231226	2.14	N	103590	1000	476 억	3428914	N	N	3926	N	N
85	20241017	120806	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	2350	2	10.47	62831339600	2542600	505.81	23550	25800	23500	29150	15750	22450	24711.52	7.19	297194	23683	23066	22483	21866	21283	23375	22175	477	6700	1000	16160	50	1	47685390	11826	27.99	2.60	12	5.33	886.00	9525.00	30250	20240529	-18.02	10290	20231226	141.01	30250	-18.02	20240529	10310	140.54	20240219	30250	-18.02	20240529	10290	141.01	20231226	2.14	N	103590	1000	476 억	3428914	N	N	3926	N	N
86	20241017	110806	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24850	2400	2	10.69	59350820800	2403059	478.05	23550	25800	23500	29150	15750	22450	24698.10	7.19	275777	23683	23066	22483	21866	21283	23375	22175	477	6700	1000	16160	50	1	47685390	11850	28.05	2.61	12	5.04	886.00	9525.00	30250	20240529	-17.85	10290	20231226	141.50	30250	-17.85	20240529	10310	141.03	20240219	30250	-17.85	20240529	10290	141.50	20231226	2.14	N	103590	1000	476 억	3428914	N	N	3926	N	N
87	20241017	100804	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24550	2100	2	9.35	47602081900	1931093	384.16	23550	25800	23500	29150	15750	22450	24650.42	7.19	202007	23683	23066	22483	21866	21283	23375	22175	477	6700	1000	16160	50	1	47685390	11707	27.71	2.58	12	4.05	886.00	9525.00	30250	20240529	-18.84	10290	20231226	138.58	30250	-18.84	20240529	10310	138.12	20240219	30250	-18.84	20240529	10290	138.58	20231226	2.14	N	103590	1000	476 억	3428914	N	N	3926	N	N
88	20241017	090757	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24650	2200	2	9.80	15310611850	627331	124.80	23550	25800	23500	29150	15750	22450	24406.21	7.19	94558	23683	23066	22483	21866	21283	23375	22175	477	6700	1000	16160	50	1	47685390	11754	27.82	2.59	12	1.32	886.00	9525.00	30250	20240529	-18.51	10290	20231226	139.55	30250	-18.51	20240529	10310	139.09	20240219	30250	-18.51	20240529	10290	139.55	20231226	2.14	N	103590	1000	476 억	3428914	N	N	3926	N	N
89	20241016	160755	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	50	2	0.22	11246111800	498897	188.64	22150	23100	21900	29100	15700	22400	22542.51	7.21	-17575	22900	22650	22300	22050	21700	22475	21875	477	6700	1000	16120	50	1	47685390	10705	25.34	2.36	12	1.05	886.00	9525.00	30250	20240529	-25.79	10290	20231226	118.17	30250	-25.79	20240529	10310	117.75	20240219	30250	-25.79	20240529	10290	118.17	20231226	2.22	N	103590	1000	476 억	3438515	N	N	3926	N	N
90	20241016	150758	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	-200	5	-0.89	10366226600	459536	173.75	22150	23100	21900	29100	15700	22400	22558.47	7.21	-26133	22900	22650	22300	22050	21700	22475	21875	477	6700	1000	16120	50	1	47685390	10586	25.06	2.33	12	0.96	886.00	9525.00	30250	20240529	-26.61	10290	20231226	115.74	30250	-26.61	20240529	10310	115.32	20240219	30250	-26.61	20240529	10290	115.74	20231226	2.22	N	103590	1000	476 억	3438515	N	N	989	N	N
91	20241016	140759	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22350	-50	5	-0.22	9417592450	416879	157.63	22150	23100	21900	29100	15700	22400	22591.29	7.21	-26913	22900	22650	22300	22050	21700	22475	21875	477	6700	1000	16120	50	1	47685390	10658	25.23	2.35	12	0.87	886.00	9525.00	30250	20240529	-26.12	10290	20231226	117.20	30250	-26.12	20240529	10310	116.78	20240219	30250	-26.12	20240529	10290	117.20	20231226	2.22	N	103590	1000	476 억	3438515	N	N	989	N	N
92	20241016	130756	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22300	-100	5	-0.45	8732963650	386196	146.02	22150	23100	21900	29100	15700	22400	22613.48	7.21	-25473	22900	22650	22300	22050	21700	22475	21875	477	6700	1000	16120	50	1	47685390	10634	25.17	2.34	12	0.81	886.00	9525.00	30250	20240529	-26.28	10290	20231226	116.72	30250	-26.28	20240529	10310	116.29	20240219	30250	-26.28	20240529	10290	116.72	20231226	2.22	N	103590	1000	476 억	3438515	N	N	989	N	N
93	20241016	120757	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22300	-100	5	-0.45	8030888600	354948	134.21	22150	23100	21900	29100	15700	22400	22626.34	7.21	-25457	22900	22650	22300	22050	21700	22475	21875	477	6700	1000	16120	50	1	47685390	10634	25.17	2.34	12	0.74	886.00	9525.00	30250	20240529	-26.28	10290	20231226	116.72	30250	-26.28	20240529	10310	116.29	20240219	30250	-26.28	20240529	10290	116.72	20231226	2.22	N	103590	1000	476 억	3438515	N	N	989	N	N
94	20241016	110755	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	300	2	1.34	7077367000	312475	118.15	22150	23100	21900	29100	15700	22400	22650.40	7.21	-21249	22900	22650	22300	22050	21700	22475	21875	477	6700	1000	16120	50	1	47685390	10825	25.62	2.38	12	0.66	886.00	9525.00	30250	20240529	-24.96	10290	20231226	120.60	30250	-24.96	20240529	10310	120.17	20240219	30250	-24.96	20240529	10290	120.60	20231226	2.22	N	103590	1000	476 억	3438515	N	N	989	N	N
95	20241016	100756	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	300	2	1.34	5308612550	234720	88.75	22150	23100	21900	29100	15700	22400	22617.97	7.21	-10278	22900	22650	22300	22050	21700	22475	21875	477	6700	1000	16120	50	1	47685390	10825	25.62	2.38	12	0.49	886.00	9525.00	30250	20240529	-24.96	10290	20231226	120.60	30250	-24.96	20240529	10310	120.17	20240219	30250	-24.96	20240529	10290	120.60	20231226	2.22	N	103590	1000	476 억	3438515	N	N	989	N	N
96	20241016	090757	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	-400	5	-1.79	613207400	27803	10.51	22150	22150	21900	29100	15700	22400	22038.96	7.21	-4380	22900	22650	22300	22050	21700	22475	21875	477	6700	1000	16120	50	1	47685390	10491	24.83	2.31	12	0.06	886.00	9525.00	30250	20240529	-27.27	10290	20231226	113.80	30250	-27.27	20240529	10310	113.39	20240219	30250	-27.27	20240529	10290	113.80	20231226	2.22	N	103590	1000	476 억	3438515	N	N	989	N	N
97	20241015	160751	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	0	3	0.00	5822226450	262405	69.85	22500	22550	21950	29100	15700	22400	22187.52	7.31	-44924	23133	22766	22083	21716	21033	22950	21900	477	6700	1000	16120	50	1	47685390	10682	25.28	2.35	12	0.55	886.00	9525.00	30250	20240529	-25.95	10290	20231226	117.69	30250	-25.95	20240529	10310	117.26	20240219	30250	-25.95	20240529	10290	117.69	20231226	2.16	N	103590	1000	476 억	3483553	N	N	989	N	N
98	20241015	150759	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22300	-100	5	-0.45	5406267200	243834	64.91	22500	22550	21950	29100	15700	22400	22171.92	7.31	-46470	23133	22766	22083	21716	21033	22950	21900	477	6700	1000	16120	50	1	47685390	10634	25.17	2.34	12	0.51	886.00	9525.00	30250	20240529	-26.28	10290	20231226	116.72	30250	-26.28	20240529	10310	116.29	20240219	30250	-26.28	20240529	10290	116.72	20231226	2.16	N	103590	1000	476 억	3483553	N	N	1435	N	N
99	20241015	140757	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22150	-250	5	-1.12	4274549450	192869	51.34	22500	22550	21950	29100	15700	22400	22162.97	7.31	-47570	23133	22766	22083	21716	21033	22950	21900	477	6700	1000	16120	50	1	47685390	10562	25.00	2.33	12	0.40	886.00	9525.00	30250	20240529	-26.78	10290	20231226	115.26	30250	-26.78	20240529	10310	114.84	20240219	30250	-26.78	20240529	10290	115.26	20231226	2.16	N	103590	1000	476 억	3483553	N	N	1435	N	N
100	20241015	130755	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	-300	5	-1.34	3516659800	158626	42.22	22500	22550	21950	29100	15700	22400	22169.50	7.31	-44143	23133	22766	22083	21716	21033	22950	21900	477	6700	1000	16120	50	1	47685390	10538	24.94	2.32	12	0.33	886.00	9525.00	30250	20240529	-26.94	10290	20231226	114.77	30250	-26.94	20240529	10310	114.35	20240219	30250	-26.94	20240529	10290	114.77	20231226	2.16	N	103590	1000	476 억	3483553	N	N	1435	N	N
101	20241015	120756	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	-300	5	-1.34	3216099150	145016	38.60	22500	22550	21950	29100	15700	22400	22177.55	7.31	-37719	23133	22766	22083	21716	21033	22950	21900	477	6700	1000	16120	50	1	47685390	10538	24.94	2.32	12	0.30	886.00	9525.00	30250	20240529	-26.94	10290	20231226	114.77	30250	-26.94	20240529	10310	114.35	20240219	30250	-26.94	20240529	10290	114.77	20231226	2.16	N	103590	1000	476 억	3483553	N	N	1435	N	N
102	20241015	110804	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	-300	5	-1.34	2702183050	121727	32.40	22500	22550	21950	29100	15700	22400	22198.72	7.31	-29042	23133	22766	22083	21716	21033	22950	21900	477	6700	1000	16120	50	1	47685390	10538	24.94	2.32	12	0.26	886.00	9525.00	30250	20240529	-26.94	10290	20231226	114.77	30250	-26.94	20240529	10310	114.35	20240219	30250	-26.94	20240529	10290	114.77	20231226	2.16	N	103590	1000	476 억	3483553	N	N	1435	N	N
103	20241015	100757	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22250	-150	5	-0.67	2331530100	104982	27.94	22500	22550	21950	29100	15700	22400	22208.86	7.31	-22332	23133	22766	22083	21716	21033	22950	21900	477	6700	1000	16120	50	1	47685390	10610	25.11	2.34	12	0.22	886.00	9525.00	30250	20240529	-26.45	10290	20231226	116.23	30250	-26.45	20240529	10310	115.81	20240219	30250	-26.45	20240529	10290	116.23	20231226	2.16	N	103590	1000	476 억	3483553	N	N	1435	N	N
104	20241015	090754	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22250	-150	5	-0.67	673534300	30119	8.02	22500	22550	22150	29100	15700	22400	22362.44	7.31	-5956	23133	22766	22083	21716	21033	22950	21900	477	6700	1000	16120	50	1	47685390	10610	25.11	2.34	12	0.06	886.00	9525.00	30250	20240529	-26.45	10290	20231226	116.23	30250	-26.45	20240529	10310	115.81	20240219	30250	-26.45	20240529	10290	116.23	20231226	2.16	N	103590	1000	476 억	3483553	N	N	1435	N	N
105	20241014	160736	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	1100	2	5.16	8218801450	372012	110.65	21400	22450	21400	27650	14950	21300	22091.66	7.20	104906	22633	21966	21583	20916	20533	21775	20725	477	6350	1000	15330	50	1	47685390	10682	25.28	2.35	12	0.78	886.00	9525.00	30250	20240529	-25.95	10290	20231226	117.69	30250	-25.95	20240529	10310	117.26	20240219	30250	-25.95	20240529	10290	117.69	20231226	2.18	N	103590	1000	476 억	3435451	N	N	1435	N	N
106	20241014	150746	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22300	1000	2	4.69	7309729000	331383	98.56	21400	22350	21400	27650	14950	21300	22058.25	7.20	108348	22633	21966	21583	20916	20533	21775	20725	477	6350	1000	15330	50	1	47685390	10634	25.17	2.34	12	0.69	886.00	9525.00	30250	20240529	-26.28	10290	20231226	116.72	30250	-26.28	20240529	10310	116.29	20240219	30250	-26.28	20240529	10290	116.72	20231226	2.18	N	103590	1000	476 억	3435451	N	N	4387	N	N
107	20241014	140746	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	900	2	4.23	5997864300	272467	81.04	21400	22300	21400	27650	14950	21300	22013.18	7.20	88453	22633	21966	21583	20916	20533	21775	20725	477	6350	1000	15330	50	1	47685390	10586	25.06	2.33	12	0.57	886.00	9525.00	30250	20240529	-26.61	10290	20231226	115.74	30250	-26.61	20240529	10310	115.32	20240219	30250	-26.61	20240529	10290	115.74	20231226	2.18	N	103590	1000	476 억	3435451	N	N	4387	N	N
108	20241014	130745	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	800	2	3.76	4871272350	221694	65.94	21400	22250	21400	27650	14950	21300	21972.96	7.20	68967	22633	21966	21583	20916	20533	21775	20725	477	6350	1000	15330	50	1	47685390	10538	24.94	2.32	12	0.46	886.00	9525.00	30250	20240529	-26.94	10290	20231226	114.77	30250	-26.94	20240529	10310	114.35	20240219	30250	-26.94	20240529	10290	114.77	20231226	2.18	N	103590	1000	476 억	3435451	N	N	4387	N	N
109	20241014	120738	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22150	850	2	3.99	4013755500	182915	54.40	21400	22250	21400	27650	14950	21300	21943.28	7.20	56256	22633	21966	21583	20916	20533	21775	20725	477	6350	1000	15330	50	1	47685390	10562	25.00	2.33	12	0.38	886.00	9525.00	30250	20240529	-26.78	10290	20231226	115.26	30250	-26.78	20240529	10310	114.84	20240219	30250	-26.78	20240529	10290	115.26	20231226	2.18	N	103590	1000	476 억	3435451	N	N	4387	N	N
110	20241014	110738	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	650	2	3.05	2738405100	125290	37.26	21400	22150	21400	27650	14950	21300	21856.53	7.20	45195	22633	21966	21583	20916	20533	21775	20725	477	6350	1000	15330	50	1	47685390	10467	24.77	2.30	12	0.26	886.00	9525.00	30250	20240529	-27.44	10290	20231226	113.31	30250	-27.44	20240529	10310	112.90	20240219	30250	-27.44	20240529	10290	113.31	20231226	2.18	N	103590	1000	476 억	3435451	N	N	4387	N	N
111	20241014	100738	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	700	2	3.29	1788542650	82140	24.43	21400	22050	21400	27650	14950	21300	21774.32	7.20	26507	22633	21966	21583	20916	20533	21775	20725	477	6350	1000	15330	50	1	47685390	10491	24.83	2.31	12	0.17	886.00	9525.00	30250	20240529	-27.27	10290	20231226	113.80	30250	-27.27	20240529	10310	113.39	20240219	30250	-27.27	20240529	10290	113.80	20231226	2.18	N	103590	1000	476 억	3435451	N	N	4387	N	N
112	20241014	090742	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	400	2	1.88	305386850	14200	4.22	21400	21700	21400	27650	14950	21300	21506.12	7.20	3737	22633	21966	21583	20916	20533	21775	20725	477	6350	1000	15330	50	1	47685390	10348	24.49	2.28	12	0.03	886.00	9525.00	30250	20240529	-28.26	10290	20231226	110.88	30250	-28.26	20240529	10310	110.48	20240219	30250	-28.26	20240529	10290	110.88	20231226	2.18	N	103590	1000	476 억	3435451	N	N	4387	N	N
113	20241011	160726	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21300	-800	5	-3.62	7189071800	334246	129.99	22100	22250	21200	28700	15500	22100	21508.74	7.29	-44371	22866	22482	22266	21882	21666	22375	21775	477	6600	1000	15910	50	1	47685390	10157	24.04	2.24	12	0.70	886.00	9525.00	30250	20240529	-29.59	10290	20231226	107.00	30250	-29.59	20240529	10310	106.60	20240219	30250	-29.59	20240529	10290	107.00	20231226	2.21	N	103590	1000	476 억	3477715	N	N	4386	N	N
114	20241011	150737	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	-850	5	-3.85	6883607850	319898	124.41	22100	22250	21200	28700	15500	22100	21518.13	7.29	-45797	22866	22482	22266	21882	21666	22375	21775	477	6600	1000	15910	50	1	47685390	10133	23.98	2.23	12	0.67	886.00	9525.00	30250	20240529	-29.75	10290	20231226	106.51	30250	-29.75	20240529	10310	106.11	20240219	30250	-29.75	20240529	10290	106.51	20231226	2.21	N	103590	1000	476 억	3477715	N	N	4016	N	N
115	20241011	140739	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21350	-750	5	-3.39	6055066950	280936	109.25	22100	22250	21250	28700	15500	22100	21553.19	7.29	-56904	22866	22482	22266	21882	21666	22375	21775	477	6600	1000	15910	50	1	47685390	10181	24.10	2.24	12	0.59	886.00	9525.00	30250	20240529	-29.42	10290	20231226	107.48	30250	-29.42	20240529	10310	107.08	20240219	30250	-29.42	20240529	10290	107.48	20231226	2.21	N	103590	1000	476 억	3477715	N	N	4016	N	N
116	20241011	130740	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21300	-800	5	-3.62	5063976050	234738	91.29	22100	22250	21250	28700	15500	22100	21572.88	7.29	-71101	22866	22482	22266	21882	21666	22375	21775	477	6600	1000	15910	50	1	47685390	10157	24.04	2.24	12	0.49	886.00	9525.00	30250	20240529	-29.59	10290	20231226	107.00	30250	-29.59	20240529	10310	106.60	20240219	30250	-29.59	20240529	10290	107.00	20231226	2.21	N	103590	1000	476 억	3477715	N	N	4016	N	N
117	20241011	120735	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21350	-750	5	-3.39	4551079600	210649	81.92	22100	22250	21250	28700	15500	22100	21605.04	7.29	-68280	22866	22482	22266	21882	21666	22375	21775	477	6600	1000	15910	50	1	47685390	10181	24.10	2.24	12	0.44	886.00	9525.00	30250	20240529	-29.42	10290	20231226	107.48	30250	-29.42	20240529	10310	107.08	20240219	30250	-29.42	20240529	10290	107.48	20231226	2.21	N	103590	1000	476 억	3477715	N	N	4016	N	N
118	20241011	110735	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21400	-700	5	-3.17	3418060750	157546	61.27	22100	22250	21250	28700	15500	22100	21695.63	7.29	-52145	22866	22482	22266	21882	21666	22375	21775	477	6600	1000	15910	50	1	47685390	10205	24.15	2.25	12	0.33	886.00	9525.00	30250	20240529	-29.26	10290	20231226	107.97	30250	-29.26	20240529	10310	107.57	20240219	30250	-29.26	20240529	10290	107.97	20231226	2.21	N	103590	1000	476 억	3477715	N	N	4016	N	N
119	20241011	100743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21800	-300	5	-1.36	1599491450	72976	28.38	22100	22250	21700	28700	15500	22100	21918.05	7.29	-12393	22866	22482	22266	21882	21666	22375	21775	477	6600	1000	15910	50	1	47685390	10395	24.60	2.29	12	0.15	886.00	9525.00	30250	20240529	-27.93	10290	20231226	111.86	30250	-27.93	20240529	10310	111.45	20240219	30250	-27.93	20240529	10290	111.86	20231226	2.21	N	103590	1000	476 억	3477715	N	N	4016	N	N
120	20241011	090740	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	-100	5	-0.45	391233150	17690	6.88	22100	22250	22000	28700	15500	22100	22116.06	7.29	-2512	22866	22482	22266	21882	21666	22375	21775	477	6600	1000	15910	50	1	47685390	10491	24.83	2.31	12	0.04	886.00	9525.00	30250	20240529	-27.27	10290	20231226	113.80	30250	-27.27	20240529	10310	113.39	20240219	30250	-27.27	20240529	10290	113.80	20231226	2.21	N	103590	1000	476 억	3477715	N	N	4016	N	N
121	20241010	160754	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	50	2	0.23	5677466800	253861	97.19	22350	22650	22050	28650	15450	22050	22365.04	7.23	3151	22683	22366	22033	21716	21383	22200	21550	477	6600	1000	15870	50	1	47685390	10538	24.94	2.32	12	0.53	886.00	9525.00	30250	20240529	-26.94	10290	20231226	114.77	30250	-26.94	20240529	10310	114.35	20240219	30250	-26.94	20240529	10290	114.77	20231226	2.21	N	103590	1000	476 억	3446325	N	N	4016	N	N
122	20241010	150807	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	50	2	0.23	5457469100	243916	93.39	22350	22650	22050	28650	15450	22050	22374.41	7.23	3245	22683	22366	22033	21716	21383	22200	21550	477	6600	1000	15870	50	1	47685390	10538	24.94	2.32	12	0.51	886.00	9525.00	30250	20240529	-26.94	10290	20231226	114.77	30250	-26.94	20240529	10310	114.35	20240219	30250	-26.94	20240529	10290	114.77	20231226	2.21	N	103590	1000	476 억	3446325	N	N	41	N	N
123	20241010	140801	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	350	2	1.59	4619227500	206149	78.93	22350	22650	22100	28650	15450	22050	22407.27	7.23	4928	22683	22366	22033	21716	21383	22200	21550	477	6600	1000	15870	50	1	47685390	10682	25.28	2.35	12	0.43	886.00	9525.00	30250	20240529	-25.95	10290	20231226	117.69	30250	-25.95	20240529	10310	117.26	20240219	30250	-25.95	20240529	10290	117.69	20231226	2.21	N	103590	1000	476 억	3446325	N	N	41	N	N
124	20241010	130758	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	450	2	2.04	4066514100	181545	69.51	22350	22650	22100	28650	15450	22050	22399.53	7.23	4383	22683	22366	22033	21716	21383	22200	21550	477	6600	1000	15870	50	1	47685390	10729	25.40	2.36	12	0.38	886.00	9525.00	30250	20240529	-25.62	10290	20231226	118.66	30250	-25.62	20240529	10310	118.23	20240219	30250	-25.62	20240529	10290	118.66	20231226	2.21	N	103590	1000	476 억	3446325	N	N	41	N	N
125	20241010	120800	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22550	500	2	2.27	3416466950	152591	58.42	22350	22650	22100	28650	15450	22050	22389.76	7.23	6322	22683	22366	22033	21716	21383	22200	21550	477	6600	1000	15870	50	1	47685390	10753	25.45	2.37	12	0.32	886.00	9525.00	30250	20240529	-25.45	10290	20231226	119.14	30250	-25.45	20240529	10310	118.72	20240219	30250	-25.45	20240529	10290	119.14	20231226	2.21	N	103590	1000	476 억	3446325	N	N	41	N	N
126	20241010	110759	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	350	2	1.59	2836948100	126804	48.55	22350	22650	22100	28650	15450	22050	22372.77	7.23	-898	22683	22366	22033	21716	21383	22200	21550	477	6600	1000	15870	50	1	47685390	10682	25.28	2.35	12	0.27	886.00	9525.00	30250	20240529	-25.95	10290	20231226	117.69	30250	-25.95	20240529	10310	117.26	20240219	30250	-25.95	20240529	10290	117.69	20231226	2.21	N	103590	1000	476 억	3446325	N	N	41	N	N
127	20241010	100758	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22250	200	2	0.91	1882409500	84210	32.24	22350	22650	22100	28650	15450	22050	22353.84	7.23	-9291	22683	22366	22033	21716	21383	22200	21550	477	6600	1000	15870	50	1	47685390	10610	25.11	2.34	12	0.18	886.00	9525.00	30250	20240529	-26.45	10290	20231226	116.23	30250	-26.45	20240529	10310	115.81	20240219	30250	-26.45	20240529	10290	116.23	20231226	2.21	N	103590	1000	476 억	3446325	N	N	41	N	N
128	20241010	090801	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	150	2	0.68	320374000	14429	5.52	22350	22350	22100	28650	15450	22050	22203.75	7.23	-7529	22683	22366	22033	21716	21383	22200	21550	477	6600	1000	15870	50	1	47685390	10586	25.06	2.33	12	0.03	886.00	9525.00	30250	20240529	-26.61	10290	20231226	115.74	30250	-26.61	20240529	10310	115.32	20240219	30250	-26.61	20240529	10290	115.74	20231226	2.21	N	103590	1000	476 억	3446325	N	N	41	N	N
129	20241008	160753	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22050	-250	5	-1.12	5727826750	259972	77.63	22250	22350	21700	28950	15650	22300	22032.29	7.23	8972	23266	22782	22116	21632	20966	23025	21875	477	6650	1000	16050	50	1	47685390	10515	24.89	2.31	12	0.55	886.00	9525.00	30250	20240529	-27.11	10290	20231226	114.29	30250	-27.11	20240529	10310	113.87	20240219	30250	-27.11	20240529	10290	114.29	20231226	2.24	N	103590	1000	476 억	3448291	N	N	41	N	N
130	20241008	150758	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	-200	5	-0.90	5353186900	243010	72.56	22250	22350	21700	28950	15650	22300	22028.54	7.23	4137	23266	22782	22116	21632	20966	23025	21875	477	6650	1000	16050	50	1	47685390	10538	24.94	2.32	12	0.51	886.00	9525.00	30250	20240529	-26.94	10290	20231226	114.77	30250	-26.94	20240529	10310	114.35	20240219	30250	-26.94	20240529	10290	114.77	20231226	2.24	N	103590	1000	476 억	3448291	N	N	633	N	N
131	20241008	140755	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	-200	5	-0.90	4865357950	220966	65.98	22250	22350	21700	28950	15650	22300	22018.44	7.23	5490	23266	22782	22116	21632	20966	23025	21875	477	6650	1000	16050	50	1	47685390	10538	24.94	2.32	12	0.46	886.00	9525.00	30250	20240529	-26.94	10290	20231226	114.77	30250	-26.94	20240529	10310	114.35	20240219	30250	-26.94	20240529	10290	114.77	20231226	2.24	N	103590	1000	476 억	3448291	N	N	633	N	N
132	20241008	130755	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	-100	5	-0.45	4581100450	208116	62.14	22250	22350	21700	28950	15650	22300	22012.09	7.23	4946	23266	22782	22116	21632	20966	23025	21875	477	6650	1000	16050	50	1	47685390	10586	25.06	2.33	12	0.44	886.00	9525.00	30250	20240529	-26.61	10290	20231226	115.74	30250	-26.61	20240529	10310	115.32	20240219	30250	-26.61	20240529	10290	115.74	20231226	2.24	N	103590	1000	476 억	3448291	N	N	633	N	N
133	20241008	120756	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	-100	5	-0.45	4282850900	194672	58.13	22250	22350	21700	28950	15650	22300	22000.17	7.23	6388	23266	22782	22116	21632	20966	23025	21875	477	6650	1000	16050	50	1	47685390	10586	25.06	2.33	12	0.41	886.00	9525.00	30250	20240529	-26.61	10290	20231226	115.74	30250	-26.61	20240529	10310	115.32	20240219	30250	-26.61	20240529	10290	115.74	20231226	2.24	N	103590	1000	476 억	3448291	N	N	633	N	N
134	20241008	110754	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22300	0	3	0.00	3614893000	164580	49.14	22250	22300	21700	28950	15650	22300	21964.12	7.23	14131	23266	22782	22116	21632	20966	23025	21875	477	6650	1000	16050	50	1	47685390	10634	25.17	2.34	12	0.35	886.00	9525.00	30250	20240529	-26.28	10290	20231226	116.72	30250	-26.28	20240529	10310	116.29	20240219	30250	-26.28	20240529	10290	116.72	20231226	2.24	N	103590	1000	476 억	3448291	N	N	633	N	N
135	20241008	100757	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22150	-150	5	-0.67	2790148700	127372	38.03	22250	22250	21700	28950	15650	22300	21905.16	7.23	9309	23266	22782	22116	21632	20966	23025	21875	477	6650	1000	16050	50	1	47685390	10562	25.00	2.33	12	0.27	886.00	9525.00	30250	20240529	-26.78	10290	20231226	115.26	30250	-26.78	20240529	10310	114.84	20240219	30250	-26.78	20240529	10290	115.26	20231226	2.24	N	103590	1000	476 억	3448291	N	N	633	N	N
136	20241008	090755	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	-350	5	-1.57	412552400	18715	5.59	22250	22250	21900	28950	15650	22300	22042.37	7.23	-2573	23266	22782	22116	21632	20966	23025	21875	477	6650	1000	16050	50	1	47685390	10467	24.77	2.30	12	0.04	886.00	9525.00	30250	20240529	-27.44	10290	20231226	113.31	30250	-27.44	20240529	10310	112.90	20240219	30250	-27.44	20240529	10290	113.31	20231226	2.24	N	103590	1000	476 억	3448291	N	N	633	N	N
137	20241007	160800	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22300	500	2	2.29	7323367250	330986	67.32	22150	22600	21450	28300	15300	21800	22125.08	7.19	20356	22966	22382	21616	21032	20266	22675	21325	477	6500	1000	15690	50	1	47685390	10634	25.17	2.34	12	0.69	886.00	9525.00	30250	20240529	-26.28	10290	20231226	116.72	30250	-26.28	20240529	10310	116.29	20240219	30250	-26.28	20240529	10290	116.72	20231226	2.27	N	103590	1000	476 억	3426550	N	N	633	N	N
138	20241007	150730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	400	2	1.83	6919430750	312816	63.63	22150	22600	21450	28300	15300	21800	22119.81	7.19	15500	22966	22382	21616	21032	20266	22675	21325	477	6500	1000	15690	50	1	47685390	10586	25.06	2.33	12	0.66	886.00	9525.00	30250	20240529	-26.61	10290	20231226	115.74	30250	-26.61	20240529	10310	115.32	20240219	30250	-26.61	20240529	10290	115.74	20231226	2.27	N	103590	1000	476 억	3426550	N	N	98	N	N
139	20241007	140759	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	700	2	3.21	5295780500	240343	48.89	22150	22550	21450	28300	15300	21800	22034.26	7.19	17885	22966	22382	21616	21032	20266	22675	21325	477	6500	1000	15690	50	1	47685390	10729	25.40	2.36	12	0.50	886.00	9525.00	30250	20240529	-25.62	10290	20231226	118.66	30250	-25.62	20240529	10310	118.23	20240219	30250	-25.62	20240529	10290	118.66	20231226	2.27	N	103590	1000	476 억	3426550	N	N	98	N	N
140	20241007	130729	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	400	2	1.83	3490463250	159707	32.48	22150	22250	21450	28300	15300	21800	21855.42	7.19	-1562	22966	22382	21616	21032	20266	22675	21325	477	6500	1000	15690	50	1	47685390	10586	25.06	2.33	12	0.33	886.00	9525.00	30250	20240529	-26.61	10290	20231226	115.74	30250	-26.61	20240529	10310	115.32	20240219	30250	-26.61	20240529	10290	115.74	20231226	2.27	N	103590	1000	476 억	3426550	N	N	98	N	N
141	20241007	120804	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22050	250	2	1.15	2891223700	132629	26.98	22150	22250	21450	28300	15300	21800	21799.33	7.19	-16387	22966	22382	21616	21032	20266	22675	21325	477	6500	1000	15690	50	1	47685390	10515	24.89	2.31	12	0.28	886.00	9525.00	30250	20240529	-27.11	10290	20231226	114.29	30250	-27.11	20240529	10310	113.87	20240219	30250	-27.11	20240529	10290	114.29	20231226	2.27	N	103590	1000	476 억	3426550	N	N	98	N	N
142	20241007	110718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	200	2	0.92	2538212500	116600	23.72	22150	22250	21450	28300	15300	21800	21768.55	7.19	-14626	22966	22382	21616	21032	20266	22675	21325	477	6500	1000	15690	50	1	47685390	10491	24.83	2.31	12	0.24	886.00	9525.00	30250	20240529	-27.27	10290	20231226	113.80	30250	-27.27	20240529	10310	113.39	20240219	30250	-27.27	20240529	10290	113.80	20231226	2.27	N	103590	1000	476 억	3426550	N	N	98	N	N
143	20241007	100720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21800	0	3	0.00	1915166250	88178	17.94	22150	22250	21450	28300	15300	21800	21719.32	7.19	-17479	22966	22382	21616	21032	20266	22675	21325	477	6500	1000	15690	50	1	47685390	10395	24.60	2.29	12	0.18	886.00	9525.00	30250	20240529	-27.93	10290	20231226	111.86	30250	-27.93	20240529	10310	111.45	20240219	30250	-27.93	20240529	10290	111.86	20231226	2.27	N	103590	1000	476 억	3426550	N	N	98	N	N
144	20241007	090753	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21750	-50	5	-0.23	606136700	27713	5.64	22150	22250	21650	28300	15300	21800	21871.93	7.19	-19292	22966	22382	21616	21032	20266	22675	21325	477	6500	1000	15690	50	1	47685390	10372	24.55	2.28	12	0.06	886.00	9525.00	30250	20240529	-28.10	10290	20231226	111.37	30250	-28.10	20240529	10310	110.96	20240219	30250	-28.10	20240529	10290	111.37	20231226	2.27	N	103590	1000	476 억	3426550	N	N	98	N	N
145	20241004	160658	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21800	300	2	1.40	10525236950	488243	164.13	21550	22200	20850	27950	15050	21500	21557.33	7.03	87810	22466	21982	21566	21082	20666	21775	20875	477	6450	1000	15480	50	1	47685390	10395	24.60	2.29	12	1.02	886.00	9525.00	30250	20240529	-27.93	10290	20231226	111.86	30250	-27.93	20240529	10310	111.45	20240219	30250	-27.93	20240529	10290	111.86	20231226	2.24	N	103590	1000	476 억	3350333	N	N	98	N	N
146	20241004	150708	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22050	550	2	2.56	9958289250	462307	155.41	21550	22200	20850	27950	15050	21500	21540.45	7.03	78869	22466	21982	21566	21082	20666	21775	20875	477	6450	1000	15480	50	1	47685390	10515	24.89	2.31	12	0.97	886.00	9525.00	30250	20240529	-27.11	10290	20231226	114.29	30250	-27.11	20240529	10310	113.87	20240219	30250	-27.11	20240529	10290	114.29	20231226	2.24	N	103590	1000	476 억	3350333	N	N	386	N	N
147	20241004	140705	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	350	2	1.63	9176158250	426641	143.42	21550	22200	20850	27950	15050	21500	21507.92	7.03	73645	22466	21982	21566	21082	20666	21775	20875	477	6450	1000	15480	50	1	47685390	10419	24.66	2.29	12	0.89	886.00	9525.00	30250	20240529	-27.77	10290	20231226	112.34	30250	-27.77	20240529	10310	111.93	20240219	30250	-27.77	20240529	10290	112.34	20231226	2.24	N	103590	1000	476 억	3350333	N	N	386	N	N
148	20241004	130706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22050	550	2	2.56	8298332750	386597	129.96	21550	22200	20850	27950	15050	21500	21465.05	7.03	64376	22466	21982	21566	21082	20666	21775	20875	477	6450	1000	15480	50	1	47685390	10515	24.89	2.31	12	0.81	886.00	9525.00	30250	20240529	-27.11	10290	20231226	114.29	30250	-27.11	20240529	10310	113.87	20240219	30250	-27.11	20240529	10290	114.29	20231226	2.24	N	103590	1000	476 억	3350333	N	N	386	N	N
149	20241004	120704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	600	2	2.79	6860201600	321422	108.05	21550	22150	20850	27950	15050	21500	21343.16	7.03	42407	22466	21982	21566	21082	20666	21775	20875	477	6450	1000	15480	50	1	47685390	10538	24.94	2.32	12	0.67	886.00	9525.00	30250	20240529	-26.94	10290	20231226	114.77	30250	-26.94	20240529	10310	114.35	20240219	30250	-26.94	20240529	10290	114.77	20231226	2.24	N	103590	1000	476 억	3350333	N	N	386	N	N
150	20241004	110700	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21450	-50	5	-0.23	5013653550	236708	79.57	21550	21650	20850	27950	15050	21500	21180.39	7.03	20119	22466	21982	21566	21082	20666	21775	20875	477	6450	1000	15480	50	1	47685390	10229	24.21	2.25	12	0.50	886.00	9525.00	30250	20240529	-29.09	10290	20231226	108.45	30250	-29.09	20240529	10310	108.05	20240219	30250	-29.09	20240529	10290	108.45	20231226	2.24	N	103590	1000	476 억	3350333	N	N	386	N	N
151	20241004	100701	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21050	-450	5	-2.09	3249345900	153927	51.75	21550	21600	20850	27950	15050	21500	21108.98	7.03	19925	22466	21982	21566	21082	20666	21775	20875	477	6450	1000	15480	50	1	47685390	10038	23.76	2.21	12	0.32	886.00	9525.00	30250	20240529	-30.41	10290	20231226	104.57	30250	-30.41	20240529	10310	104.17	20240219	30250	-30.41	20240529	10290	104.57	20231226	2.24	N	103590	1000	476 억	3350333	N	N	386	N	N
152	20241004	090701	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21350	-150	5	-0.70	554054550	25819	8.68	21550	21600	21250	27950	15050	21500	21458.75	7.03	-1615	22466	21982	21566	21082	20666	21775	20875	477	6450	1000	15480	50	1	47685390	10181	24.10	2.24	12	0.05	886.00	9525.00	30250	20240529	-29.42	10290	20231226	107.48	30250	-29.42	20240529	10310	107.08	20240219	30250	-29.42	20240529	10290	107.48	20231226	2.24	N	103590	1000	476 억	3350333	N	N	386	N	N
153	20241002	160657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21500	-700	5	-3.15	6372592650	294362	138.40	21800	22050	21150	28850	15550	22200	21648.96	6.97	14344	22900	22550	22250	21900	21600	22400	21750	477	6650	1000	15980	50	1	47685390	10252	24.27	2.26	12	0.62	886.00	9525.00	30250	20240529	-28.93	10290	20231226	108.94	30250	-28.93	20240529	10310	108.54	20240219	30250	-28.93	20240529	10290	108.94	20231226	2.20	N	103590	1000	476 억	3323241	N	N	386	N	N
154	20241002	150708	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	-950	5	-4.28	5976381900	275803	129.67	21800	22050	21150	28850	15550	22200	21669.02	6.97	16966	22900	22550	22250	21900	21600	22400	21750	477	6650	1000	15980	50	1	47685390	10133	23.98	2.23	12	0.58	886.00	9525.00	30250	20240529	-29.75	10290	20231226	106.51	30250	-29.75	20240529	10310	106.11	20240219	30250	-29.75	20240529	10290	106.51	20231226	2.20	N	103590	1000	476 억	3323241	N	N	506	N	N
155	20241002	140706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	-500	5	-2.25	3565088950	163392	76.82	21800	22050	21550	28850	15550	22200	21819.24	6.97	-4394	22900	22550	22250	21900	21600	22400	21750	477	6650	1000	15980	50	1	47685390	10348	24.49	2.28	12	0.34	886.00	9525.00	30250	20240529	-28.26	10290	20231226	110.88	30250	-28.26	20240529	10310	110.48	20240219	30250	-28.26	20240529	10290	110.88	20231226	2.20	N	103590	1000	476 억	3323241	N	N	506	N	N
156	20241002	130658	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21900	-300	5	-1.35	3043386300	139434	65.56	21800	22050	21550	28850	15550	22200	21826.72	6.97	-2185	22900	22550	22250	21900	21600	22400	21750	477	6650	1000	15980	50	1	47685390	10443	24.72	2.30	12	0.29	886.00	9525.00	30250	20240529	-27.60	10290	20231226	112.83	30250	-27.60	20240529	10310	112.42	20240219	30250	-27.60	20240529	10290	112.83	20231226	2.20	N	103590	1000	476 억	3323241	N	N	506	N	N
157	20241002	120657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	-350	5	-1.58	2752311300	126117	59.30	21800	22050	21550	28850	15550	22200	21823.48	6.97	-5440	22900	22550	22250	21900	21600	22400	21750	477	6650	1000	15980	50	1	47685390	10419	24.66	2.29	12	0.26	886.00	9525.00	30250	20240529	-27.77	10290	20231226	112.34	30250	-27.77	20240529	10310	111.93	20240219	30250	-27.77	20240529	10290	112.34	20231226	2.20	N	103590	1000	476 억	3323241	N	N	506	N	N
158	20241002	110649	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	-350	5	-1.58	2296261100	105234	49.48	21800	22050	21550	28850	15550	22200	21820.52	6.97	-4332	22900	22550	22250	21900	21600	22400	21750	477	6650	1000	15980	50	1	47685390	10419	24.66	2.29	12	0.22	886.00	9525.00	30250	20240529	-27.77	10290	20231226	112.34	30250	-27.77	20240529	10310	111.93	20240219	30250	-27.77	20240529	10290	112.34	20231226	2.20	N	103590	1000	476 억	3323241	N	N	506	N	N
159	20241002	100647	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	-350	5	-1.58	1570637200	72080	33.89	21800	21950	21550	28850	15550	22200	21790.19	6.97	-6060	22900	22550	22250	21900	21600	22400	21750	477	6650	1000	15980	50	1	47685390	10419	24.66	2.29	12	0.15	886.00	9525.00	30250	20240529	-27.77	10290	20231226	112.34	30250	-27.77	20240529	10310	111.93	20240219	30250	-27.77	20240529	10290	112.34	20231226	2.20	N	103590	1000	476 억	3323241	N	N	506	N	N
160	20241002	090647	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	-500	5	-2.25	621975250	28579	13.44	21800	21950	21550	28850	15550	22200	21763.37	6.97	2877	22900	22550	22250	21900	21600	22400	21750	477	6650	1000	15980	50	1	47685390	10348	24.49	2.28	12	0.06	886.00	9525.00	30250	20240529	-28.26	10290	20231226	110.88	30250	-28.26	20240529	10310	110.48	20240219	30250	-28.26	20240529	10290	110.88	20231226	2.20	N	103590	1000	476 억	3323241	N	N	506	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History