KissMeData/298040/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

77 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	161221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	401000	-4000	5	-0.99	17554907500	43938	146.37	400000	406000	394000	526000	283500	405000	399533.00	12.69	1138	414666	409832	403666	398832	392666	406750	395750	466	121000	5000	291600	500	1	9324548	37391	32.24	3.46	12	0.47	12438.00	115933.00	469000	20240528	-14.50	156100	20240103	156.89	469000	-14.50	20240528	156100	156.89	20240103	469000	-14.50	20240528	156100	156.89	20240103	1.20	N	298040	5000	466 억	1183696	N	N	410	N	N
3	20241031	151242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	399500	-5500	5	-1.36	15661188000	39201	130.59	400000	406000	394000	526000	283500	405000	399507.11	12.69	303	414666	409832	403666	398832	392666	406750	395750	466	121000	5000	291600	500	1	9324548	37252	32.12	3.45	12	0.42	12438.00	115933.00	469000	20240528	-14.82	156100	20240103	155.93	469000	-14.82	20240528	156100	155.93	20240103	469000	-14.82	20240528	156100	155.93	20240103	1.20	N	298040	5000	466 억	1183696	N	N	871	N	N
4	20241031	141238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	399000	-6000	5	-1.48	11786711500	29509	98.30	400000	406000	394000	526000	283500	405000	399423.90	12.69	-2396	414666	409832	403666	398832	392666	406750	395750	466	121000	5000	291600	500	1	9324548	37205	32.08	3.44	12	0.32	12438.00	115933.00	469000	20240528	-14.93	156100	20240103	155.61	469000	-14.93	20240528	156100	155.61	20240103	469000	-14.93	20240528	156100	155.61	20240103	1.20	N	298040	5000	466 억	1183696	N	N	871	N	N
5	20241031	131240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	401000	-4000	5	-0.99	9206177500	23083	76.89	400000	406000	394000	526000	283500	405000	398823.98	12.69	-3315	414666	409832	403666	398832	392666	406750	395750	466	121000	5000	291600	500	1	9324548	37391	32.24	3.46	12	0.25	12438.00	115933.00	469000	20240528	-14.50	156100	20240103	156.89	469000	-14.50	20240528	156100	156.89	20240103	469000	-14.50	20240528	156100	156.89	20240103	1.20	N	298040	5000	466 억	1183696	N	N	871	N	N
6	20241031	121237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	402000	-3000	5	-0.74	6996179500	17609	58.66	400000	403000	394000	526000	283500	405000	397298.28	12.69	-2703	414666	409832	403666	398832	392666	406750	395750	466	121000	5000	291600	500	1	9324548	37485	32.32	3.47	12	0.19	12438.00	115933.00	469000	20240528	-14.29	156100	20240103	157.53	469000	-14.29	20240528	156100	157.53	20240103	469000	-14.29	20240528	156100	157.53	20240103	1.20	N	298040	5000	466 억	1183696	N	N	871	N	N
7	20241031	111236	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	397500	-7500	5	-1.85	5553892500	13984	46.58	400000	403000	394000	526000	283500	405000	397149.28	12.69	-3157	414666	409832	403666	398832	392666	406750	395750	466	121000	5000	291600	500	1	9324548	37065	31.96	3.43	12	0.15	12438.00	115933.00	469000	20240528	-15.25	156100	20240103	154.64	469000	-15.25	20240528	156100	154.64	20240103	469000	-15.25	20240528	156100	154.64	20240103	1.20	N	298040	5000	466 억	1183696	N	N	871	N	N
8	20241031	101237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	397500	-7500	5	-1.85	4365110500	10978	36.57	400000	403000	395000	526000	283500	405000	397610.01	12.69	-2213	414666	409832	403666	398832	392666	406750	395750	466	121000	5000	291600	500	1	9324548	37065	31.96	3.43	12	0.12	12438.00	115933.00	469000	20240528	-15.25	156100	20240103	154.64	469000	-15.25	20240528	156100	154.64	20240103	469000	-15.25	20240528	156100	154.64	20240103	1.20	N	298040	5000	466 억	1183696	N	N	871	N	N
9	20241031	091235	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	399000	-6000	5	-1.48	1094899500	2743	9.14	400000	403000	397000	526000	283500	405000	399118.44	12.69	-143	414666	409832	403666	398832	392666	406750	395750	466	121000	5000	291600	500	1	9324548	37205	32.08	3.44	12	0.03	12438.00	115933.00	469000	20240528	-14.93	156100	20240103	155.61	469000	-14.93	20240528	156100	155.61	20240103	469000	-14.93	20240528	156100	155.61	20240103	1.20	N	298040	5000	466 억	1183696	N	N	871	N	N
10	20241030	161231	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	405000	0	3	0.00	12053643500	29806	54.77	407500	408500	397500	526000	283500	405000	404402.88	12.80	-5519	419333	412166	404833	397666	390333	415750	401250	466	121000	5000	291600	500	1	9324548	37764	32.56	3.49	12	0.32	12438.00	115933.00	469000	20240528	-13.65	152800	20231023	165.05	469000	-13.65	20240528	156100	159.45	20240103	469000	-13.65	20240528	156100	159.45	20240103	1.16	N	298040	5000	466 억	1193813	N	N	870	N	N
11	20241030	151301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	407000	2000	2	0.49	11597978000	28683	52.71	407500	408500	397500	526000	283500	405000	404350.24	12.80	-5326	419333	412166	404833	397666	390333	415750	401250	466	121000	5000	291600	500	1	9324548	37951	32.72	3.51	12	0.31	12438.00	115933.00	469000	20240528	-13.22	152800	20231023	166.36	469000	-13.22	20240528	156100	160.73	20240103	469000	-13.22	20240528	156100	160.73	20240103	1.16	N	298040	5000	466 억	1193813	N	N	981	N	N
12	20241030	141236	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	406500	1500	2	0.37	9510171500	23547	43.27	407500	408500	397500	526000	283500	405000	403880.39	12.80	-4331	419333	412166	404833	397666	390333	415750	401250	466	121000	5000	291600	500	1	9324548	37904	32.68	3.51	12	0.25	12438.00	115933.00	469000	20240528	-13.33	152800	20231023	166.03	469000	-13.33	20240528	156100	160.41	20240103	469000	-13.33	20240528	156100	160.41	20240103	1.16	N	298040	5000	466 억	1193813	N	N	981	N	N
13	20241030	131245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	404500	-500	5	-0.12	8155168500	20199	37.12	407500	408500	397500	526000	283500	405000	403741.20	12.80	-3749	419333	412166	404833	397666	390333	415750	401250	466	121000	5000	291600	500	1	9324548	37718	32.52	3.49	12	0.22	12438.00	115933.00	469000	20240528	-13.75	152800	20231023	164.73	469000	-13.75	20240528	156100	159.13	20240103	469000	-13.75	20240528	156100	159.13	20240103	1.16	N	298040	5000	466 억	1193813	N	N	981	N	N
14	20241030	121300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	404500	-500	5	-0.12	7289047500	18058	33.18	407500	408500	397500	526000	283500	405000	403646.44	12.80	-3270	419333	412166	404833	397666	390333	415750	401250	466	121000	5000	291600	500	1	9324548	37718	32.52	3.49	12	0.19	12438.00	115933.00	469000	20240528	-13.75	152800	20231023	164.73	469000	-13.75	20240528	156100	159.13	20240103	469000	-13.75	20240528	156100	159.13	20240103	1.16	N	298040	5000	466 억	1193813	N	N	981	N	N
15	20241030	111239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	407000	2000	2	0.49	6265358000	15533	28.54	407500	408500	397500	526000	283500	405000	403357.88	12.80	-2879	419333	412166	404833	397666	390333	415750	401250	466	121000	5000	291600	500	1	9324548	37951	32.72	3.51	12	0.17	12438.00	115933.00	469000	20240528	-13.22	152800	20231023	166.36	469000	-13.22	20240528	156100	160.73	20240103	469000	-13.22	20240528	156100	160.73	20240103	1.16	N	298040	5000	466 억	1193813	N	N	981	N	N
16	20241030	101231	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	402500	-2500	5	-0.62	4414549000	10971	20.16	407500	407500	397500	526000	283500	405000	402383.47	12.80	-2428	419333	412166	404833	397666	390333	415750	401250	466	121000	5000	291600	500	1	9324548	37531	32.36	3.47	12	0.12	12438.00	115933.00	469000	20240528	-14.18	152800	20231023	163.42	469000	-14.18	20240528	156100	157.85	20240103	469000	-14.18	20240528	156100	157.85	20240103	1.16	N	298040	5000	466 억	1193813	N	N	981	N	N
17	20241030	091239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	401500	-3500	5	-0.86	1148881500	2851	5.24	407500	407500	399000	526000	283500	405000	402974.92	12.80	-559	419333	412166	404833	397666	390333	415750	401250	466	121000	5000	291600	500	1	9324548	37438	32.28	3.46	12	0.03	12438.00	115933.00	469000	20240528	-14.39	152800	20231023	162.76	469000	-14.39	20240528	156100	157.21	20240103	469000	-14.39	20240528	156100	157.21	20240103	1.16	N	298040	5000	466 억	1193813	N	N	981	N	N
18	20241029	161151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	405000	9500	2	2.40	21988310500	54150	63.81	398500	412000	397500	514000	277000	395500	406064.76	12.80	3514	418166	406832	399166	387832	380166	412500	393500	466	118500	5000	284760	500	1	9324548	37764	32.56	3.49	12	0.58	12438.00	115933.00	469000	20240528	-13.65	152800	20231023	165.05	469000	-13.65	20240528	156100	159.45	20240103	469000	-13.65	20240528	156100	159.45	20240103	1.11	N	298040	5000	466 억	1193136	N	N	981	N	N
19	20241029	151210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	404500	9000	2	2.28	21321100500	52501	61.87	398500	412000	397500	514000	277000	395500	406108.46	12.80	3225	418166	406832	399166	387832	380166	412500	393500	466	118500	5000	284760	500	1	9324548	37718	32.52	3.49	12	0.56	12438.00	115933.00	469000	20240528	-13.75	152800	20231023	164.73	469000	-13.75	20240528	156100	159.13	20240103	469000	-13.75	20240528	156100	159.13	20240103	1.11	N	298040	5000	466 억	1193136	N	N	3437	N	N
20	20241029	141032	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	403500	8000	2	2.02	19559066500	48146	56.74	398500	412000	397500	514000	277000	395500	406244.89	12.80	4031	418166	406832	399166	387832	380166	412500	393500	466	118500	5000	284760	500	1	9324548	37625	32.44	3.48	12	0.52	12438.00	115933.00	469000	20240528	-13.97	152800	20231023	164.07	469000	-13.97	20240528	156100	158.49	20240103	469000	-13.97	20240528	156100	158.49	20240103	1.11	N	298040	5000	466 억	1193136	N	N	3437	N	N
21	20241029	131200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	402500	7000	2	1.77	18022971000	44345	52.26	398500	412000	397500	514000	277000	395500	406426.23	12.80	4979	418166	406832	399166	387832	380166	412500	393500	466	118500	5000	284760	500	1	9324548	37531	32.36	3.47	12	0.48	12438.00	115933.00	469000	20240528	-14.18	152800	20231023	163.42	469000	-14.18	20240528	156100	157.85	20240103	469000	-14.18	20240528	156100	157.85	20240103	1.11	N	298040	5000	466 억	1193136	N	N	3437	N	N
22	20241029	121201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	406500	11000	2	2.78	16749947000	41197	48.55	398500	412000	397500	514000	277000	395500	406581.72	12.80	5883	418166	406832	399166	387832	380166	412500	393500	466	118500	5000	284760	500	1	9324548	37904	32.68	3.51	12	0.44	12438.00	115933.00	469000	20240528	-13.33	152800	20231023	166.03	469000	-13.33	20240528	156100	160.41	20240103	469000	-13.33	20240528	156100	160.41	20240103	1.11	N	298040	5000	466 억	1193136	N	N	3437	N	N
23	20241029	111222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	408000	12500	2	3.16	14729441000	36242	42.71	398500	412000	397500	514000	277000	395500	406419.10	12.80	7471	418166	406832	399166	387832	380166	412500	393500	466	118500	5000	284760	500	1	9324548	38044	32.80	3.52	12	0.39	12438.00	115933.00	469000	20240528	-13.01	152800	20231023	167.02	469000	-13.01	20240528	156100	161.37	20240103	469000	-13.01	20240528	156100	161.37	20240103	1.11	N	298040	5000	466 억	1193136	N	N	3437	N	N
24	20241029	101157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	411500	16000	2	4.05	11134284500	27422	32.32	398500	412000	397500	514000	277000	395500	406034.73	12.80	9152	418166	406832	399166	387832	380166	412500	393500	466	118500	5000	284760	500	1	9324548	38371	33.08	3.55	12	0.29	12438.00	115933.00	469000	20240528	-12.26	152800	20231023	169.31	469000	-12.26	20240528	156100	163.61	20240103	469000	-12.26	20240528	156100	163.61	20240103	1.11	N	298040	5000	466 억	1193136	N	N	3437	N	N
25	20241028	161147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	395500	3500	2	0.89	33949057500	84399	95.94	391500	410500	391500	509000	274500	392000	402254.76	12.83	-3226	419000	405500	395000	381500	371000	400250	376250	466	117000	5000	282240	500	1	9324548	36879	31.80	3.41	12	0.91	12438.00	115933.00	469000	20240528	-15.67	152800	20231023	158.84	469000	-15.67	20240528	156100	153.36	20240103	469000	-15.67	20240528	156100	153.36	20240103	1.09	N	298040	5000	466 억	1196515	N	N	3437	N	N
26	20241028	151156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	396000	4000	2	1.02	32859397500	81646	92.81	391500	410500	391500	509000	274500	392000	402461.82	12.83	-2636	419000	405500	395000	381500	371000	400250	376250	466	117000	5000	282240	500	1	9324548	36925	31.84	3.42	12	0.88	12438.00	115933.00	469000	20240528	-15.57	152800	20231023	159.16	469000	-15.57	20240528	156100	153.68	20240103	469000	-15.57	20240528	156100	153.68	20240103	1.09	N	298040	5000	466 억	1196515	N	N	5664	N	N
27	20241028	141158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	397500	5500	2	1.40	28921722000	71716	81.53	391500	410500	391500	509000	274500	392000	403281.30	12.83	771	419000	405500	395000	381500	371000	400250	376250	466	117000	5000	282240	500	1	9324548	37065	31.96	3.43	12	0.77	12438.00	115933.00	469000	20240528	-15.25	152800	20231023	160.14	469000	-15.25	20240528	156100	154.64	20240103	469000	-15.25	20240528	156100	154.64	20240103	1.09	N	298040	5000	466 억	1196515	N	N	5664	N	N
28	20241028	131152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	404000	12000	2	3.06	24032728500	59424	67.55	391500	410500	391500	509000	274500	392000	404427.98	12.83	3846	419000	405500	395000	381500	371000	400250	376250	466	117000	5000	282240	500	1	9324548	37671	32.48	3.48	12	0.64	12438.00	115933.00	469000	20240528	-13.86	152800	20231023	164.40	469000	-13.86	20240528	156100	158.81	20240103	469000	-13.86	20240528	156100	158.81	20240103	1.09	N	298040	5000	466 억	1196515	N	N	5664	N	N
29	20241028	121153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	408500	16500	2	4.21	21303150500	52701	59.91	391500	410500	391500	509000	274500	392000	404226.68	12.83	6829	419000	405500	395000	381500	371000	400250	376250	466	117000	5000	282240	500	1	9324548	38091	32.84	3.52	12	0.57	12438.00	115933.00	469000	20240528	-12.90	152800	20231023	167.34	469000	-12.90	20240528	156100	161.69	20240103	469000	-12.90	20240528	156100	161.69	20240103	1.09	N	298040	5000	466 억	1196515	N	N	5664	N	N
30	20241028	111004	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	408000	16000	2	4.08	18434441500	45642	51.89	391500	410500	391500	509000	274500	392000	403892.06	12.83	8436	419000	405500	395000	381500	371000	400250	376250	466	117000	5000	282240	500	1	9324548	38044	32.80	3.52	12	0.49	12438.00	115933.00	469000	20240528	-13.01	152800	20231023	167.02	469000	-13.01	20240528	156100	161.37	20240103	469000	-13.01	20240528	156100	161.37	20240103	1.09	N	298040	5000	466 억	1196515	N	N	5664	N	N
31	20241028	101139	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	401500	9500	2	2.42	8928298500	22316	25.37	391500	404500	391500	509000	274500	392000	400085.07	12.83	2816	419000	405500	395000	381500	371000	400250	376250	466	117000	5000	282240	500	1	9324548	37438	32.28	3.46	12	0.24	12438.00	115933.00	469000	20240528	-14.39	152800	20231023	162.76	469000	-14.39	20240528	156100	157.21	20240103	469000	-14.39	20240528	156100	157.21	20240103	1.09	N	298040	5000	466 억	1196515	N	N	5664	N	N
32	20241028	091149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	397500	5500	2	1.40	2912587000	7310	8.31	391500	401000	391500	509000	274500	392000	398438.71	12.83	-216	419000	405500	395000	381500	371000	400250	376250	466	117000	5000	282240	500	1	9324548	37065	31.96	3.43	12	0.08	12438.00	115933.00	469000	20240528	-15.25	152800	20231023	160.14	469000	-15.25	20240528	156100	154.64	20240103	469000	-15.25	20240528	156100	154.64	20240103	1.09	N	298040	5000	466 억	1196515	N	N	5664	N	N
33	20241025	161151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	392000	3000	2	0.77	34731443500	87577	180.75	393000	408500	384500	505000	272500	389000	396590.39	12.91	-8439	397666	393332	387666	383332	377666	394000	384000	466	116000	5000	280080	500	1	9324548	36552	31.52	3.38	12	0.94	12438.00	115933.00	469000	20240528	-16.42	152800	20231023	156.54	469000	-16.42	20240528	156100	151.12	20240103	469000	-16.42	20240528	156100	151.12	20240103	1.12	N	298040	5000	466 억	1204195	N	N	5664	N	N
34	20241025	151155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	391500	2500	2	0.64	33941034500	85560	176.59	393000	408500	384500	505000	272500	389000	396694.04	12.91	-8980	397666	393332	387666	383332	377666	394000	384000	466	116000	5000	280080	500	1	9324548	36506	31.48	3.38	12	0.92	12438.00	115933.00	469000	20240528	-16.52	152800	20231023	156.22	469000	-16.52	20240528	156100	150.80	20240103	469000	-16.52	20240528	156100	150.80	20240103	1.12	N	298040	5000	466 억	1204195	N	N	370	N	N
35	20241025	141152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	391000	2000	2	0.51	31311377500	78838	162.72	393000	408500	384500	505000	272500	389000	397162.43	12.91	-8394	397666	393332	387666	383332	377666	394000	384000	466	116000	5000	280080	500	1	9324548	36459	31.44	3.37	12	0.85	12438.00	115933.00	469000	20240528	-16.63	152800	20231023	155.89	469000	-16.63	20240528	156100	150.48	20240103	469000	-16.63	20240528	156100	150.48	20240103	1.12	N	298040	5000	466 억	1204195	N	N	370	N	N
36	20241025	131152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	393000	4000	2	1.03	28916554500	72734	150.12	393000	408500	384500	505000	272500	389000	397567.50	12.91	-6859	397666	393332	387666	383332	377666	394000	384000	466	116000	5000	280080	500	1	9324548	36645	31.60	3.39	12	0.78	12438.00	115933.00	469000	20240528	-16.20	152800	20231023	157.20	469000	-16.20	20240528	156100	151.76	20240103	469000	-16.20	20240528	156100	151.76	20240103	1.12	N	298040	5000	466 억	1204195	N	N	370	N	N
37	20241025	121157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	392500	3500	2	0.90	26811844500	67382	139.07	393000	408500	384500	505000	272500	389000	397909.96	12.91	-6031	397666	393332	387666	383332	377666	394000	384000	466	116000	5000	280080	500	1	9324548	36599	31.56	3.39	12	0.72	12438.00	115933.00	469000	20240528	-16.31	152800	20231023	156.87	469000	-16.31	20240528	156100	151.44	20240103	469000	-16.31	20240528	156100	151.44	20240103	1.12	N	298040	5000	466 억	1204195	N	N	370	N	N
38	20241025	111150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	390000	1000	2	0.26	24642163500	61859	127.67	393000	408500	384500	505000	272500	389000	398362.32	12.91	-5959	397666	393332	387666	383332	377666	394000	384000	466	116000	5000	280080	500	1	9324548	36366	31.36	3.36	12	0.66	12438.00	115933.00	469000	20240528	-16.84	152800	20231023	155.24	469000	-16.84	20240528	156100	149.84	20240103	469000	-16.84	20240528	156100	149.84	20240103	1.12	N	298040	5000	466 억	1204195	N	N	370	N	N
39	20241025	101151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	398500	9500	2	2.44	18703520000	46660	96.30	393000	408500	391000	505000	272500	389000	400850.53	12.91	-265	397666	393332	387666	383332	377666	394000	384000	466	116000	5000	280080	500	1	9324548	37158	32.04	3.44	12	0.50	12438.00	115933.00	469000	20240528	-15.03	152800	20231023	160.80	469000	-15.03	20240528	156100	155.29	20240103	469000	-15.03	20240528	156100	155.29	20240103	1.12	N	298040	5000	466 억	1204195	N	N	370	N	N
40	20241025	091155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	397000	8000	2	2.06	3460671500	8751	18.06	393000	398500	391000	505000	272500	389000	395470.47	12.91	-247	397666	393332	387666	383332	377666	394000	384000	466	116000	5000	280080	500	1	9324548	37018	31.92	3.42	12	0.09	12438.00	115933.00	469000	20240528	-15.35	152800	20231023	159.82	469000	-15.35	20240528	156100	154.32	20240103	469000	-15.35	20240528	156100	154.32	20240103	1.12	N	298040	5000	466 억	1204195	N	N	370	N	N
41	20241024	161129	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	389000	-3500	5	-0.89	18682087000	48282	90.25	389000	392000	382000	510000	275000	392500	386936.08	13.04	4645	405833	399166	389833	383166	373833	402500	386500	466	117500	5000	282600	500	1	9324548	36272	31.28	3.36	12	0.52	12438.00	115933.00	469000	20240528	-17.06	152800	20231023	154.58	469000	-17.06	20240528	156100	149.20	20240103	469000	-17.06	20240528	156100	149.20	20240103	1.09	N	298040	5000	466 억	1215764	N	N	370	N	N
42	20241024	151141	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	390000	-2500	5	-0.64	18144702500	46902	87.67	389000	392000	382000	510000	275000	392500	386863.79	13.04	4566	405833	399166	389833	383166	373833	402500	386500	466	117500	5000	282600	500	1	9324548	36366	31.36	3.36	12	0.50	12438.00	115933.00	469000	20240528	-16.84	152800	20231023	155.24	469000	-16.84	20240528	156100	149.84	20240103	469000	-16.84	20240528	156100	149.84	20240103	1.09	N	298040	5000	466 억	1215764	N	N	867	N	N
43	20241024	141126	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	390000	-2500	5	-0.64	15303185000	39605	74.03	389000	392000	382000	510000	275000	392500	386394.82	13.04	4211	405833	399166	389833	383166	373833	402500	386500	466	117500	5000	282600	500	1	9324548	36366	31.36	3.36	12	0.42	12438.00	115933.00	469000	20240528	-16.84	152800	20231023	155.24	469000	-16.84	20240528	156100	149.84	20240103	469000	-16.84	20240528	156100	149.84	20240103	1.09	N	298040	5000	466 억	1215764	N	N	867	N	N
44	20241024	131138	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	388500	-4000	5	-1.02	12337182000	31961	59.74	389000	392000	382000	510000	275000	392500	386006.77	13.04	1430	405833	399166	389833	383166	373833	402500	386500	466	117500	5000	282600	500	1	9324548	36226	31.23	3.35	12	0.34	12438.00	115933.00	469000	20240528	-17.16	152800	20231023	154.25	469000	-17.16	20240528	156100	148.88	20240103	469000	-17.16	20240528	156100	148.88	20240103	1.09	N	298040	5000	466 억	1215764	N	N	867	N	N
45	20241024	121133	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	388500	-4000	5	-1.02	11092280000	28755	53.75	389000	392000	382000	510000	275000	392500	385750.64	13.04	664	405833	399166	389833	383166	373833	402500	386500	466	117500	5000	282600	500	1	9324548	36226	31.23	3.35	12	0.31	12438.00	115933.00	469000	20240528	-17.16	152800	20231023	154.25	469000	-17.16	20240528	156100	148.88	20240103	469000	-17.16	20240528	156100	148.88	20240103	1.09	N	298040	5000	466 억	1215764	N	N	867	N	N
46	20241024	111131	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	387000	-5500	5	-1.40	9230242500	23961	44.79	389000	392000	382000	510000	275000	392500	385218.51	13.04	-1035	405833	399166	389833	383166	373833	402500	386500	466	117500	5000	282600	500	1	9324548	36086	31.11	3.34	12	0.26	12438.00	115933.00	469000	20240528	-17.48	152800	20231023	153.27	469000	-17.48	20240528	156100	147.92	20240103	469000	-17.48	20240528	156100	147.92	20240103	1.09	N	298040	5000	466 억	1215764	N	N	867	N	N
47	20241024	101031	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	383500	-9000	5	-2.29	5759776000	14929	27.91	389000	392000	383000	510000	275000	392500	385809.90	13.04	-3275	405833	399166	389833	383166	373833	402500	386500	466	117500	5000	282600	500	1	9324548	35760	30.83	3.31	12	0.16	12438.00	115933.00	469000	20240528	-18.23	152800	20231023	150.98	469000	-18.23	20240528	156100	145.68	20240103	469000	-18.23	20240528	156100	145.68	20240103	1.09	N	298040	5000	466 억	1215764	N	N	867	N	N
48	20241024	091205	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	386500	-6000	5	-1.53	1169605500	3028	5.66	389000	392000	383500	510000	275000	392500	386257.19	13.04	-1266	405833	399166	389833	383166	373833	402500	386500	466	117500	5000	282600	500	1	9324548	36039	31.07	3.33	12	0.03	12438.00	115933.00	469000	20240528	-17.59	152800	20231023	152.95	469000	-17.59	20240528	156100	147.60	20240103	469000	-17.59	20240528	156100	147.60	20240103	1.09	N	298040	5000	466 억	1215764	N	N	867	N	N
49	20241023	161136	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	392500	2000	2	0.51	20821359000	53272	74.76	386500	396500	380500	507000	273500	390500	390845.56	12.96	1793	407833	399166	390333	381666	372833	394750	377250	466	116500	5000	281160	500	1	9324548	36599	31.56	3.39	12	0.57	12438.00	115933.00	469000	20240528	-16.31	152800	20231023	156.87	469000	-16.31	20240528	156100	151.44	20240103	469000	-16.31	20240528	152800	156.87	20231023	1.08	N	298040	5000	466 억	1208398	N	N	867	N	N
50	20241023	151159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	394500	4000	2	1.02	20263474500	51852	72.77	386500	396500	380500	507000	273500	390500	390794.47	12.96	1217	407833	399166	390333	381666	372833	394750	377250	466	116500	5000	281160	500	1	9324548	36785	31.72	3.40	12	0.56	12438.00	115933.00	469000	20240528	-15.88	152800	20231023	158.18	469000	-15.88	20240528	156100	152.72	20240103	469000	-15.88	20240528	152800	158.18	20231023	1.08	N	298040	5000	466 억	1208398	N	N	973	N	N
51	20241023	141207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	389000	-1500	5	-0.38	16694017500	42782	60.04	386500	396500	380500	507000	273500	390500	390211.24	12.96	-1363	407833	399166	390333	381666	372833	394750	377250	466	116500	5000	281160	500	1	9324548	36272	31.28	3.36	12	0.46	12438.00	115933.00	469000	20240528	-17.06	152800	20231023	154.58	469000	-17.06	20240528	156100	149.20	20240103	469000	-17.06	20240528	152800	154.58	20231023	1.08	N	298040	5000	466 억	1208398	N	N	973	N	N
52	20241023	131147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	392000	1500	2	0.38	14047849000	35992	50.51	386500	396500	380500	507000	273500	390500	390304.76	12.96	726	407833	399166	390333	381666	372833	394750	377250	466	116500	5000	281160	500	1	9324548	36552	31.52	3.38	12	0.39	12438.00	115933.00	469000	20240528	-16.42	152800	20231023	156.54	469000	-16.42	20240528	156100	151.12	20240103	469000	-16.42	20240528	152800	156.54	20231023	1.08	N	298040	5000	466 억	1208398	N	N	973	N	N
53	20241023	121142	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	393000	2500	2	0.64	13197798500	33824	47.47	386500	396500	380500	507000	273500	390500	390190.34	12.96	730	407833	399166	390333	381666	372833	394750	377250	466	116500	5000	281160	500	1	9324548	36645	31.60	3.39	12	0.36	12438.00	115933.00	469000	20240528	-16.20	152800	20231023	157.20	469000	-16.20	20240528	156100	151.76	20240103	469000	-16.20	20240528	152800	157.20	20231023	1.08	N	298040	5000	466 억	1208398	N	N	973	N	N
54	20241023	111136	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	392500	2000	2	0.51	11994644500	30760	43.17	386500	396500	380500	507000	273500	390500	389942.91	12.96	1224	407833	399166	390333	381666	372833	394750	377250	466	116500	5000	281160	500	1	9324548	36599	31.56	3.39	12	0.33	12438.00	115933.00	469000	20240528	-16.31	152800	20231023	156.87	469000	-16.31	20240528	156100	151.44	20240103	469000	-16.31	20240528	152800	156.87	20231023	1.08	N	298040	5000	466 억	1208398	N	N	973	N	N
55	20241023	101140	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	394500	4000	2	1.02	9539245500	24502	34.39	386500	396500	380500	507000	273500	390500	389325.13	12.96	2045	407833	399166	390333	381666	372833	394750	377250	466	116500	5000	281160	500	1	9324548	36785	31.72	3.40	12	0.26	12438.00	115933.00	469000	20240528	-15.88	152800	20231023	158.18	469000	-15.88	20240528	156100	152.72	20240103	469000	-15.88	20240528	152800	158.18	20231023	1.08	N	298040	5000	466 억	1208398	N	N	973	N	N
56	20241023	091141	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	382500	-8000	5	-2.05	2268779500	5887	8.26	386500	392500	381000	507000	273500	390500	385387.19	12.96	-2361	407833	399166	390333	381666	372833	394750	377250	466	116500	5000	281160	500	1	9324548	35666	30.75	3.30	12	0.06	12438.00	115933.00	469000	20240528	-18.44	152800	20231023	150.33	469000	-18.44	20240528	156100	145.04	20240103	469000	-18.44	20240528	152800	150.33	20231023	1.08	N	298040	5000	466 억	1208398	N	N	973	N	N
57	20241022	161127	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	390500	-8000	5	-2.01	27546216500	70772	109.58	397000	399000	381500	518000	279000	398500	389220.85	12.84	19129	416833	407666	400833	391666	384833	404250	388250	466	119500	5000	286920	500	1	9324548	36412	31.40	3.37	12	0.76	12438.00	115933.00	469000	20240528	-16.74	152800	20231023	155.56	469000	-16.74	20240528	156100	150.16	20240103	469000	-16.74	20240528	152800	155.56	20231023	1.09	N	298040	5000	466 억	1196822	N	N	973	N	N
58	20241022	151141	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	391000	-7500	5	-1.88	26378152000	67781	104.95	397000	399000	381500	518000	279000	398500	389164.32	12.84	18735	416833	407666	400833	391666	384833	404250	388250	466	119500	5000	286920	500	1	9324548	36459	31.44	3.37	12	0.73	12438.00	115933.00	469000	20240528	-16.63	152800	20231023	155.89	469000	-16.63	20240528	156100	150.48	20240103	469000	-16.63	20240528	152800	155.89	20231023	1.09	N	298040	5000	466 억	1196822	N	N	761	N	N
59	20241022	141140	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	389500	-9000	5	-2.26	23534612500	60496	93.67	397000	399000	381500	518000	279000	398500	389024.13	12.84	16292	416833	407666	400833	391666	384833	404250	388250	466	119500	5000	286920	500	1	9324548	36319	31.32	3.36	12	0.65	12438.00	115933.00	469000	20240528	-16.95	152800	20231023	154.91	469000	-16.95	20240528	156100	149.52	20240103	469000	-16.95	20240528	152800	154.91	20231023	1.09	N	298040	5000	466 억	1196822	N	N	761	N	N
60	20241022	131142	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	387500	-11000	5	-2.76	21044019000	54078	83.73	397000	399000	381500	518000	279000	398500	389138.15	12.84	14653	416833	407666	400833	391666	384833	404250	388250	466	119500	5000	286920	500	1	9324548	36133	31.15	3.34	12	0.58	12438.00	115933.00	469000	20240528	-17.38	152800	20231023	153.60	469000	-17.38	20240528	156100	148.24	20240103	469000	-17.38	20240528	152800	153.60	20231023	1.09	N	298040	5000	466 억	1196822	N	N	761	N	N
61	20241022	121137	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	392000	-6500	5	-1.63	18855656000	48460	75.03	397000	399000	381500	518000	279000	398500	389093.05	12.84	12348	416833	407666	400833	391666	384833	404250	388250	466	119500	5000	286920	500	1	9324548	36552	31.52	3.38	12	0.52	12438.00	115933.00	469000	20240528	-16.42	152800	20231023	156.54	469000	-16.42	20240528	156100	151.12	20240103	469000	-16.42	20240528	152800	156.54	20231023	1.09	N	298040	5000	466 억	1196822	N	N	761	N	N
62	20241022	111133	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	387000	-11500	5	-2.89	14610820000	37560	58.16	397000	399000	381500	518000	279000	398500	388993.90	12.84	6823	416833	407666	400833	391666	384833	404250	388250	466	119500	5000	286920	500	1	9324548	36086	31.11	3.34	12	0.40	12438.00	115933.00	469000	20240528	-17.48	152800	20231023	153.27	469000	-17.48	20240528	156100	147.92	20240103	469000	-17.48	20240528	152800	153.27	20231023	1.09	N	298040	5000	466 억	1196822	N	N	761	N	N
63	20241022	101136	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	387000	-11500	5	-2.89	9528612500	24360	37.72	397000	399000	384000	518000	279000	398500	391151.51	12.84	2979	416833	407666	400833	391666	384833	404250	388250	466	119500	5000	286920	500	1	9324548	36086	31.11	3.34	12	0.26	12438.00	115933.00	469000	20240528	-17.48	152800	20231023	153.27	469000	-17.48	20240528	156100	147.92	20240103	469000	-17.48	20240528	152800	153.27	20231023	1.09	N	298040	5000	466 억	1196822	N	N	761	N	N
64	20241022	091134	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	396500	-2000	5	-0.50	1333719000	3370	5.22	397000	398000	394000	518000	279000	398500	395744.32	12.84	825	416833	407666	400833	391666	384833	404250	388250	466	119500	5000	286920	500	1	9324548	36972	31.88	3.42	12	0.04	12438.00	115933.00	469000	20240528	-15.46	152800	20231023	159.49	469000	-15.46	20240528	156100	154.00	20240103	469000	-15.46	20240528	152800	159.49	20231023	1.09	N	298040	5000	466 억	1196822	N	N	761	N	N
65	20241021	161122	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	398500	-8000	5	-1.97	25705192000	64003	115.97	409000	410000	394000	528000	285000	406500	401628.17	12.82	4558	425833	416166	408833	399166	391833	412500	395500	466	121500	5000	292680	500	1	9324548	37158	32.04	3.44	12	0.69	12438.00	115933.00	469000	20240528	-15.03	152800	20231023	160.80	469000	-15.03	20240528	156100	155.29	20240103	469000	-15.03	20240528	152800	160.80	20231023	1.06	N	298040	5000	466 억	1195259	N	N	761	N	N
66	20241021	151130	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	399000	-7500	5	-1.85	24849047000	61857	112.09	409000	410000	394000	528000	285000	406500	401717.62	12.82	4341	425833	416166	408833	399166	391833	412500	395500	466	121500	5000	292680	500	1	9324548	37205	32.08	3.44	12	0.66	12438.00	115933.00	469000	20240528	-14.93	152800	20231023	161.13	469000	-14.93	20240528	156100	155.61	20240103	469000	-14.93	20240528	152800	161.13	20231023	1.06	N	298040	5000	466 억	1195259	N	N	1617	N	N
67	20241021	141134	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	398500	-8000	5	-1.97	21195524500	52697	95.49	409000	410000	394000	528000	285000	406500	402215.01	12.82	3404	425833	416166	408833	399166	391833	412500	395500	466	121500	5000	292680	500	1	9324548	37158	32.04	3.44	12	0.57	12438.00	115933.00	469000	20240528	-15.03	152800	20231023	160.80	469000	-15.03	20240528	156100	155.29	20240103	469000	-15.03	20240528	152800	160.80	20231023	1.06	N	298040	5000	466 억	1195259	N	N	1617	N	N
68	20241021	131130	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	399000	-7500	5	-1.85	17379017000	43078	78.06	409000	410000	394000	528000	285000	406500	403431.38	12.82	2711	425833	416166	408833	399166	391833	412500	395500	466	121500	5000	292680	500	1	9324548	37205	32.08	3.44	12	0.46	12438.00	115933.00	469000	20240528	-14.93	152800	20231023	161.13	469000	-14.93	20240528	156100	155.61	20240103	469000	-14.93	20240528	152800	161.13	20231023	1.06	N	298040	5000	466 억	1195259	N	N	1617	N	N
69	20241021	121129	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	400500	-6000	5	-1.48	14457124500	35745	64.77	409000	410000	394000	528000	285000	406500	404451.66	12.82	2407	425833	416166	408833	399166	391833	412500	395500	466	121500	5000	292680	500	1	9324548	37345	32.20	3.45	12	0.38	12438.00	115933.00	469000	20240528	-14.61	152800	20231023	162.11	469000	-14.61	20240528	156100	156.57	20240103	469000	-14.61	20240528	152800	162.11	20231023	1.06	N	298040	5000	466 억	1195259	N	N	1617	N	N
70	20241021	111123	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	406000	-500	5	-0.12	12066496500	29809	54.01	409000	410000	394000	528000	285000	406500	404793.74	12.82	2079	425833	416166	408833	399166	391833	412500	395500	466	121500	5000	292680	500	1	9324548	37858	32.64	3.50	12	0.32	12438.00	115933.00	469000	20240528	-13.43	152800	20231023	165.71	469000	-13.43	20240528	156100	160.09	20240103	469000	-13.43	20240528	152800	165.71	20231023	1.06	N	298040	5000	466 억	1195259	N	N	1617	N	N
71	20241021	101128	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	407500	1000	2	0.25	9556158500	23639	42.83	409000	410000	394000	528000	285000	406500	404253.92	12.82	2021	425833	416166	408833	399166	391833	412500	395500	466	121500	5000	292680	500	1	9324548	37998	32.76	3.51	12	0.25	12438.00	115933.00	469000	20240528	-13.11	152800	20231023	166.69	469000	-13.11	20240528	156100	161.05	20240103	469000	-13.11	20240528	152800	166.69	20231023	1.06	N	298040	5000	466 억	1195259	N	N	1617	N	N
72	20241021	091125	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	399000	-7500	5	-1.85	1383181000	3424	6.20	409000	410000	399000	528000	285000	406500	403966.41	12.82	-613	425833	416166	408833	399166	391833	412500	395500	466	121500	5000	292680	500	1	9324548	37205	32.08	3.44	12	0.04	12438.00	115933.00	469000	20240528	-14.93	152800	20231023	161.13	469000	-14.93	20240528	156100	155.61	20240103	469000	-14.93	20240528	152800	161.13	20231023	1.06	N	298040	5000	466 억	1195259	N	N	1617	N	N
73	20241018	161124	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	406500	0	3	0.00	22284195000	54398	77.34	414500	418500	401500	528000	285000	406500	409654.81	12.80	1460	424500	415500	410000	401000	395500	420000	405500	466	121500	5000	292680	500	1	9324548	37904	32.68	3.51	12	0.58	12438.00	115933.00	469000	20240528	-13.33	152800	20231023	166.03	469000	-13.33	20240528	156100	160.41	20240103	469000	-13.33	20240528	152800	166.03	20231023	1.07	N	298040	5000	466 억	1193531	N	N	1617	N	N
74	20241018	151151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	406000	-500	5	-0.12	20846441000	50854	72.30	414500	418500	401500	528000	285000	406500	409927.26	12.80	814	424500	415500	410000	401000	395500	420000	405500	466	121500	5000	292680	500	1	9324548	37858	32.64	3.50	12	0.55	12438.00	115933.00	469000	20240528	-13.43	152800	20231023	165.71	469000	-13.43	20240528	156100	160.09	20240103	469000	-13.43	20240528	152800	165.71	20231023	1.07	N	298040	5000	466 억	1193531	N	N	1159	N	N
75	20241018	141153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	409000	2500	2	0.62	17901028000	43639	62.04	414500	418500	401500	528000	285000	406500	410207.11	12.80	2107	424500	415500	410000	401000	395500	420000	405500	466	121500	5000	292680	500	1	9324548	38137	32.88	3.53	12	0.47	12438.00	115933.00	469000	20240528	-12.79	152800	20231023	167.67	469000	-12.79	20240528	156100	162.01	20240103	469000	-12.79	20240528	152800	167.67	20231023	1.07	N	298040	5000	466 억	1193531	N	N	1159	N	N
76	20241018	131137	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	406000	-500	5	-0.12	15165259500	36895	52.45	414500	418500	405000	528000	285000	406500	411038.34	12.80	2991	424500	415500	410000	401000	395500	420000	405500	466	121500	5000	292680	500	1	9324548	37858	32.64	3.50	12	0.40	12438.00	115933.00	469000	20240528	-13.43	152800	20231023	165.71	469000	-13.43	20240528	156100	160.09	20240103	469000	-13.43	20240528	152800	165.71	20231023	1.07	N	298040	5000	466 억	1193531	N	N	1159	N	N
77	20241018	121151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	410000	3500	2	0.86	12747705500	30965	44.02	414500	418500	406500	528000	285000	406500	411681.11	12.80	4256	424500	415500	410000	401000	395500	420000	405500	466	121500	5000	292680	500	1	9324548	38231	32.96	3.54	12	0.33	12438.00	115933.00	469000	20240528	-12.58	152800	20231023	168.32	469000	-12.58	20240528	156100	162.65	20240103	469000	-12.58	20240528	152800	168.32	20231023	1.07	N	298040	5000	466 억	1193531	N	N	1159	N	N
78	20241018	111146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	412500	6000	2	1.48	10527187500	25564	36.34	414500	418500	406500	528000	285000	406500	411797.35	12.80	3959	424500	415500	410000	401000	395500	420000	405500	466	121500	5000	292680	500	1	9324548	38464	33.16	3.56	12	0.27	12438.00	115933.00	469000	20240528	-12.05	152800	20231023	169.96	469000	-12.05	20240528	156100	164.25	20240103	469000	-12.05	20240528	152800	169.96	20231023	1.07	N	298040	5000	466 억	1193531	N	N	1159	N	N
79	20241018	101132	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	411000	4500	2	1.11	7406396000	17957	25.53	414500	418500	406500	528000	285000	406500	412451.75	12.80	764	424500	415500	410000	401000	395500	420000	405500	466	121500	5000	292680	500	1	9324548	38324	33.04	3.55	12	0.19	12438.00	115933.00	469000	20240528	-12.37	152800	20231023	168.98	469000	-12.37	20240528	156100	163.29	20240103	469000	-12.37	20240528	152800	168.98	20231023	1.07	N	298040	5000	466 억	1193531	N	N	1159	N	N
80	20241018	091131	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	414000	7500	2	1.85	3191539500	7695	10.94	414500	418500	412000	528000	285000	406500	414754.97	12.80	-755	424500	415500	410000	401000	395500	420000	405500	466	121500	5000	292680	500	1	9324548	38604	33.29	3.57	12	0.08	12438.00	115933.00	469000	20240528	-11.73	152800	20231023	170.94	469000	-11.73	20240528	156100	165.21	20240103	469000	-11.73	20240528	152800	170.94	20231023	1.07	N	298040	5000	466 억	1193531	N	N	1159	N	N
81	20241017	161128	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	406500	7500	2	1.88	28608062000	69408	84.19	404500	419000	404500	518000	279500	399000	412176.92	12.86	2198	419000	409000	394500	384500	370000	414000	389500	466	119000	5000	287280	500	1	9324548	37904	32.68	3.51	12	0.74	12438.00	115933.00	469000	20240528	-13.33	152800	20231023	166.03	469000	-13.33	20240528	156100	160.41	20240103	469000	-13.33	20240528	152800	166.03	20231023	1.04	N	298040	5000	466 억	1198973	N	N	1159	N	N
82	20241017	151131	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	407000	8000	2	2.01	27658310500	67071	81.36	404500	419000	404500	518000	279500	399000	412373.61	12.86	1444	419000	409000	394500	384500	370000	414000	389500	466	119000	5000	287280	500	1	9324548	37951	32.72	3.51	12	0.72	12438.00	115933.00	469000	20240528	-13.22	152800	20231023	166.36	469000	-13.22	20240528	156100	160.73	20240103	469000	-13.22	20240528	152800	166.36	20231023	1.04	N	298040	5000	466 억	1198973	N	N	1768	N	N
83	20241017	141135	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	410000	11000	2	2.76	25387904000	61505	74.60	404500	419000	404500	518000	279500	399000	412777.89	12.86	1110	419000	409000	394500	384500	370000	414000	389500	466	119000	5000	287280	500	1	9324548	38231	32.96	3.54	12	0.66	12438.00	115933.00	469000	20240528	-12.58	152800	20231023	168.32	469000	-12.58	20240528	156100	162.65	20240103	469000	-12.58	20240528	152800	168.32	20231023	1.04	N	298040	5000	466 억	1198973	N	N	1768	N	N
84	20241017	131129	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	411500	12500	2	3.13	23731627000	57470	69.71	404500	419000	404500	518000	279500	399000	412939.39	12.86	1447	419000	409000	394500	384500	370000	414000	389500	466	119000	5000	287280	500	1	9324548	38371	33.08	3.55	12	0.62	12438.00	115933.00	469000	20240528	-12.26	152800	20231023	169.31	469000	-12.26	20240528	156100	163.61	20240103	469000	-12.26	20240528	152800	169.31	20231023	1.04	N	298040	5000	466 억	1198973	N	N	1768	N	N
85	20241017	121136	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	410000	11000	2	2.76	21841041500	52845	64.10	404500	419000	404500	518000	279500	399000	413303.84	12.86	679	419000	409000	394500	384500	370000	414000	389500	466	119000	5000	287280	500	1	9324548	38231	32.96	3.54	12	0.57	12438.00	115933.00	469000	20240528	-12.58	152800	20231023	168.32	469000	-12.58	20240528	156100	162.65	20240103	469000	-12.58	20240528	152800	168.32	20231023	1.04	N	298040	5000	466 억	1198973	N	N	1768	N	N
86	20241017	111133	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	413500	14500	2	3.63	19775184500	47820	58.01	404500	419000	404500	518000	279500	399000	413533.76	12.86	441	419000	409000	394500	384500	370000	414000	389500	466	119000	5000	287280	500	1	9324548	38557	33.24	3.57	12	0.51	12438.00	115933.00	469000	20240528	-11.83	152800	20231023	170.62	469000	-11.83	20240528	156100	164.89	20240103	469000	-11.83	20240528	152800	170.62	20231023	1.04	N	298040	5000	466 억	1198973	N	N	1768	N	N
87	20241017	101131	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	414000	15000	2	3.76	17170846000	41525	50.37	404500	419000	404500	518000	279500	399000	413506.23	12.86	-45	419000	409000	394500	384500	370000	414000	389500	466	119000	5000	287280	500	1	9324548	38604	33.29	3.57	12	0.45	12438.00	115933.00	469000	20240528	-11.73	152800	20231023	170.94	469000	-11.73	20240528	156100	165.21	20240103	469000	-11.73	20240528	152800	170.94	20231023	1.04	N	298040	5000	466 억	1198973	N	N	1768	N	N
88	20241017	091123	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	413500	14500	2	3.63	6083638500	14807	17.96	404500	415500	404500	518000	279500	399000	410862.33	12.86	2116	419000	409000	394500	384500	370000	414000	389500	466	119000	5000	287280	500	1	9324548	38557	33.24	3.57	12	0.16	12438.00	115933.00	469000	20240528	-11.83	152800	20231023	170.62	469000	-11.83	20240528	156100	164.89	20240103	469000	-11.83	20240528	152800	170.62	20231023	1.04	N	298040	5000	466 억	1198973	N	N	1768	N	N
89	20241016	161118	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	399000	5000	2	1.27	32555870000	82190	136.63	387500	404500	380000	512000	276000	394000	396107.18	12.90	98	412000	403000	397500	388500	383000	400250	385750	466	118000	5000	283680	500	1	9324548	37205	32.08	3.44	12	0.88	12438.00	115933.00	469000	20240528	-14.93	152800	20231023	161.13	469000	-14.93	20240528	156100	155.61	20240103	469000	-14.93	20240528	152800	161.13	20231023	1.09	N	298040	5000	466 억	1202609	N	N	1768	N	N
90	20241016	151125	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	397000	3000	2	0.76	30756790000	77678	129.13	387500	404500	380000	512000	276000	394000	395955.09	12.90	-195	412000	403000	397500	388500	383000	400250	385750	466	118000	5000	283680	500	1	9324548	37018	31.92	3.42	12	0.83	12438.00	115933.00	469000	20240528	-15.35	152800	20231023	159.82	469000	-15.35	20240528	156100	154.32	20240103	469000	-15.35	20240528	152800	159.82	20231023	1.09	N	298040	5000	466 억	1202609	N	N	132	N	N
91	20241016	141126	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	399000	5000	2	1.27	28279769000	71459	118.79	387500	404500	380000	512000	276000	394000	395750.80	12.90	1311	412000	403000	397500	388500	383000	400250	385750	466	118000	5000	283680	500	1	9324548	37205	32.08	3.44	12	0.77	12438.00	115933.00	469000	20240528	-14.93	152800	20231023	161.13	469000	-14.93	20240528	156100	155.61	20240103	469000	-14.93	20240528	152800	161.13	20231023	1.09	N	298040	5000	466 억	1202609	N	N	132	N	N
92	20241016	131120	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	400000	6000	2	1.52	25349575500	64132	106.61	387500	404500	380000	512000	276000	394000	395273.99	12.90	1997	412000	403000	397500	388500	383000	400250	385750	466	118000	5000	283680	500	1	9324548	37298	32.16	3.45	12	0.69	12438.00	115933.00	469000	20240528	-14.71	152800	20231023	161.78	469000	-14.71	20240528	156100	156.25	20240103	469000	-14.71	20240528	152800	161.78	20231023	1.09	N	298040	5000	466 억	1202609	N	N	132	N	N
93	20241016	121120	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	401500	7500	2	1.90	20603093500	52344	87.01	387500	401500	380000	512000	276000	394000	393608.66	12.90	4519	412000	403000	397500	388500	383000	400250	385750	466	118000	5000	283680	500	1	9324548	37438	32.28	3.46	12	0.56	12438.00	115933.00	469000	20240528	-14.39	152800	20231023	162.76	469000	-14.39	20240528	156100	157.21	20240103	469000	-14.39	20240528	152800	162.76	20231023	1.09	N	298040	5000	466 억	1202609	N	N	132	N	N
94	20241016	111119	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	399500	5500	2	1.40	13870753500	35499	59.01	387500	400000	380000	512000	276000	394000	390726.59	12.90	-4071	412000	403000	397500	388500	383000	400250	385750	466	118000	5000	283680	500	1	9324548	37252	32.12	3.45	12	0.38	12438.00	115933.00	469000	20240528	-14.82	152800	20231023	161.45	469000	-14.82	20240528	156100	155.93	20240103	469000	-14.82	20240528	152800	161.45	20231023	1.09	N	298040	5000	466 억	1202609	N	N	132	N	N
95	20241016	101118	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	393000	-1000	5	-0.25	10899560000	27996	46.54	387500	400000	380000	512000	276000	394000	389307.68	12.90	-5185	412000	403000	397500	388500	383000	400250	385750	466	118000	5000	283680	500	1	9324548	36645	31.60	3.39	12	0.30	12438.00	115933.00	469000	20240528	-16.20	152800	20231023	157.20	469000	-16.20	20240528	156100	151.76	20240103	469000	-16.20	20240528	152800	157.20	20231023	1.09	N	298040	5000	466 억	1202609	N	N	132	N	N
96	20241016	091122	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	384500	-9500	5	-2.41	3782226000	9848	16.37	387500	389500	380000	512000	276000	394000	383951.13	12.90	-3982	412000	403000	397500	388500	383000	400250	385750	466	118000	5000	283680	500	1	9324548	35853	30.91	3.32	12	0.11	12438.00	115933.00	469000	20240528	-18.02	152800	20231023	151.64	469000	-18.02	20240528	156100	146.32	20240103	469000	-18.02	20240528	152800	151.64	20231023	1.09	N	298040	5000	466 억	1202609	N	N	132	N	N
97	20241015	161113	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	394000	-2000	5	-0.51	23774398000	59950	52.15	400000	406500	392000	514000	277500	396000	396573.92	13.24	-10394	414333	405166	389833	380666	365333	409750	385250	466	118000	5000	285120	500	1	9324548	36739	31.68	3.40	12	0.64	12438.00	115933.00	469000	20240528	-15.99	152800	20231023	157.85	469000	-15.99	20240528	156100	152.40	20240103	469000	-15.99	20240528	152800	157.85	20231023	1.10	N	298040	5000	466 억	1234322	N	N	132	N	N
98	20241015	151122	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	393000	-3000	5	-0.76	22508578000	56736	49.36	400000	406500	392000	514000	277500	396000	396724.80	13.24	-9622	414333	405166	389833	380666	365333	409750	385250	466	118000	5000	285120	500	1	9324548	36645	31.60	3.39	12	0.61	12438.00	115933.00	469000	20240528	-16.20	152800	20231023	157.20	469000	-16.20	20240528	156100	151.76	20240103	469000	-16.20	20240528	152800	157.20	20231023	1.10	N	298040	5000	466 억	1234322	N	N	703	N	N
99	20241015	141123	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	395500	-500	5	-0.13	19237871000	48432	42.13	400000	406500	392000	514000	277500	396000	397214.05	13.24	-9407	414333	405166	389833	380666	365333	409750	385250	466	118000	5000	285120	500	1	9324548	36879	31.80	3.41	12	0.52	12438.00	115933.00	469000	20240528	-15.67	152800	20231023	158.84	469000	-15.67	20240528	156100	153.36	20240103	469000	-15.67	20240528	152800	158.84	20231023	1.10	N	298040	5000	466 억	1234322	N	N	703	N	N
100	20241015	131120	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	396500	500	2	0.13	17319182000	43583	37.92	400000	406500	392000	514000	277500	396000	397383.89	13.24	-9148	414333	405166	389833	380666	365333	409750	385250	466	118000	5000	285120	500	1	9324548	36972	31.88	3.42	12	0.47	12438.00	115933.00	469000	20240528	-15.46	152800	20231023	159.49	469000	-15.46	20240528	156100	154.00	20240103	469000	-15.46	20240528	152800	159.49	20231023	1.10	N	298040	5000	466 억	1234322	N	N	703	N	N
101	20241015	121122	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	394500	-1500	5	-0.38	15234684000	38313	33.33	400000	406500	392000	514000	277500	396000	397637.46	13.24	-9470	414333	405166	389833	380666	365333	409750	385250	466	118000	5000	285120	500	1	9324548	36785	31.72	3.40	12	0.41	12438.00	115933.00	469000	20240528	-15.88	152800	20231023	158.18	469000	-15.88	20240528	156100	152.72	20240103	469000	-15.88	20240528	152800	158.18	20231023	1.10	N	298040	5000	466 억	1234322	N	N	703	N	N
102	20241015	111126	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	399000	3000	2	0.76	12980309500	32609	28.37	400000	406500	392000	514000	277500	396000	398059.11	13.24	-8925	414333	405166	389833	380666	365333	409750	385250	466	118000	5000	285120	500	1	9324548	37205	32.08	3.44	12	0.35	12438.00	115933.00	469000	20240528	-14.93	152800	20231023	161.13	469000	-14.93	20240528	156100	155.61	20240103	469000	-14.93	20240528	152800	161.13	20231023	1.10	N	298040	5000	466 억	1234322	N	N	703	N	N
103	20241015	101124	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	395500	-500	5	-0.13	10782971000	27068	23.55	400000	406500	392000	514000	277500	396000	398366.00	13.24	-8644	414333	405166	389833	380666	365333	409750	385250	466	118000	5000	285120	500	1	9324548	36879	31.80	3.41	12	0.29	12438.00	115933.00	469000	20240528	-15.67	152800	20231023	158.84	469000	-15.67	20240528	156100	153.36	20240103	469000	-15.67	20240528	152800	158.84	20231023	1.10	N	298040	5000	466 억	1234322	N	N	703	N	N
104	20241015	091119	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	397500	1500	2	0.38	3567553500	8891	7.73	400000	406500	396000	514000	277500	396000	401254.47	13.24	-4377	414333	405166	389833	380666	365333	409750	385250	466	118000	5000	285120	500	1	9324548	37065	31.96	3.43	12	0.10	12438.00	115933.00	469000	20240528	-15.25	152800	20231023	160.14	469000	-15.25	20240528	156100	154.64	20240103	469000	-15.25	20240528	152800	160.14	20231023	1.10	N	298040	5000	466 억	1234322	N	N	703	N	N
105	20241014	161052	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	396000	23000	2	6.17	44808962000	114306	163.62	375000	399000	374500	484500	261500	373000	392003.25	13.15	21325	388666	380832	372166	364332	355666	376500	360000	466	111500	5000	268560	500	1	9324548	36925	31.84	3.42	12	1.23	12438.00	115933.00	469000	20240528	-15.57	152800	20231023	159.16	469000	-15.57	20240528	156100	153.68	20240103	469000	-15.57	20240528	152800	159.16	20231023	1.11	N	298040	5000	466 억	1226498	N	N	703	N	N
106	20241014	151105	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	396500	23500	2	6.30	43267508000	110418	158.05	375000	399000	374500	484500	261500	373000	391853.65	13.15	21123	388666	380832	372166	364332	355666	376500	360000	466	111500	5000	268560	500	1	9324548	36972	31.88	3.42	12	1.18	12438.00	115933.00	469000	20240528	-15.46	152800	20231023	159.49	469000	-15.46	20240528	156100	154.00	20240103	469000	-15.46	20240528	152800	159.49	20231023	1.11	N	298040	5000	466 억	1226498	N	N	2048	N	N
107	20241014	141105	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	399000	26000	2	6.97	36791045500	94126	134.73	375000	399000	374500	484500	261500	373000	390872.07	13.15	19718	388666	380832	372166	364332	355666	376500	360000	466	111500	5000	268560	500	1	9324548	37205	32.08	3.44	12	1.01	12438.00	115933.00	469000	20240528	-14.93	152800	20231023	161.13	469000	-14.93	20240528	156100	155.61	20240103	469000	-14.93	20240528	152800	161.13	20231023	1.11	N	298040	5000	466 억	1226498	N	N	2048	N	N
108	20241014	131103	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	394500	21500	2	5.76	30159625000	77369	110.75	375000	396000	374500	484500	261500	373000	389817.54	13.15	15149	388666	380832	372166	364332	355666	376500	360000	466	111500	5000	268560	500	1	9324548	36785	31.72	3.40	12	0.83	12438.00	115933.00	469000	20240528	-15.88	152800	20231023	158.18	469000	-15.88	20240528	156100	152.72	20240103	469000	-15.88	20240528	152800	158.18	20231023	1.11	N	298040	5000	466 억	1226498	N	N	2048	N	N
109	20241014	121056	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	394000	21000	2	5.63	27289442500	70063	100.29	375000	396000	374500	484500	261500	373000	389500.98	13.15	12272	388666	380832	372166	364332	355666	376500	360000	466	111500	5000	268560	500	1	9324548	36739	31.68	3.40	12	0.75	12438.00	115933.00	469000	20240528	-15.99	152800	20231023	157.85	469000	-15.99	20240528	156100	152.40	20240103	469000	-15.99	20240528	152800	157.85	20231023	1.11	N	298040	5000	466 억	1226498	N	N	2048	N	N
110	20241014	111054	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	393000	20000	2	5.36	23231916000	59762	85.54	375000	396000	374500	484500	261500	373000	388743.24	13.15	9654	388666	380832	372166	364332	355666	376500	360000	466	111500	5000	268560	500	1	9324548	36645	31.60	3.39	12	0.64	12438.00	115933.00	469000	20240528	-16.20	152800	20231023	157.20	469000	-16.20	20240528	156100	151.76	20240103	469000	-16.20	20240528	152800	157.20	20231023	1.11	N	298040	5000	466 억	1226498	N	N	2048	N	N
111	20241014	101057	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	391000	18000	2	4.83	19544726500	50331	72.04	375000	396000	374500	484500	261500	373000	388326.87	13.15	8848	388666	380832	372166	364332	355666	376500	360000	466	111500	5000	268560	500	1	9324548	36459	31.44	3.37	12	0.54	12438.00	115933.00	469000	20240528	-16.63	152800	20231023	155.89	469000	-16.63	20240528	156100	150.48	20240103	469000	-16.63	20240528	152800	155.89	20231023	1.11	N	298040	5000	466 억	1226498	N	N	2048	N	N
112	20241014	091059	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	384500	11500	2	3.08	3464685000	9104	13.03	375000	385000	374500	484500	261500	373000	380575.65	13.15	1649	388666	380832	372166	364332	355666	376500	360000	466	111500	5000	268560	500	1	9324548	35853	30.91	3.32	12	0.10	12438.00	115933.00	469000	20240528	-18.02	152800	20231023	151.64	469000	-18.02	20240528	156100	146.32	20240103	469000	-18.02	20240528	152800	151.64	20231023	1.11	N	298040	5000	466 억	1226498	N	N	2048	N	N
113	20241011	161039	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	373000	0	3	0.00	25930956500	69568	74.05	376000	380000	363500	484500	261500	373000	372742.49	13.28	-12793	388333	380666	373833	366166	359333	384500	370000	466	111500	5000	268560	500	1	9324548	34781	29.99	3.22	12	0.75	12438.00	115933.00	469000	20240528	-20.47	152800	20231023	144.11	469000	-20.47	20240528	156100	138.95	20240103	469000	-20.47	20240528	152800	144.11	20231023	1.11	N	298040	5000	466 억	1238396	N	N	2048	N	N
114	20241011	151053	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	374500	1500	2	0.40	24555573000	65893	70.14	376000	380000	363500	484500	261500	373000	372658.29	13.28	-11887	388333	380666	373833	366166	359333	384500	370000	466	111500	5000	268560	500	1	9324548	34920	30.11	3.23	12	0.71	12438.00	115933.00	469000	20240528	-20.15	152800	20231023	145.09	469000	-20.15	20240528	156100	139.91	20240103	469000	-20.15	20240528	152800	145.09	20231023	1.11	N	298040	5000	466 억	1238396	N	N	1755	N	N
115	20241011	141056	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	374000	1000	2	0.27	20895488500	56097	59.71	376000	380000	363500	484500	261500	373000	372488.52	13.28	-11025	388333	380666	373833	366166	359333	384500	370000	466	111500	5000	268560	500	1	9324548	34874	30.07	3.23	12	0.60	12438.00	115933.00	469000	20240528	-20.26	152800	20231023	144.76	469000	-20.26	20240528	156100	139.59	20240103	469000	-20.26	20240528	152800	144.76	20231023	1.11	N	298040	5000	466 억	1238396	N	N	1755	N	N
116	20241011	131056	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	374500	1500	2	0.40	18651831000	50101	53.33	376000	380000	363500	484500	261500	373000	372284.61	13.28	-10261	388333	380666	373833	366166	359333	384500	370000	466	111500	5000	268560	500	1	9324548	34920	30.11	3.23	12	0.54	12438.00	115933.00	469000	20240528	-20.15	152800	20231023	145.09	469000	-20.15	20240528	156100	139.91	20240103	469000	-20.15	20240528	152800	145.09	20231023	1.11	N	298040	5000	466 억	1238396	N	N	1755	N	N
117	20241011	121049	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	372500	-500	5	-0.13	15919428000	42786	45.54	376000	380000	363500	484500	261500	373000	372070.96	13.28	-8351	388333	380666	373833	366166	359333	384500	370000	466	111500	5000	268560	500	1	9324548	34734	29.95	3.21	12	0.46	12438.00	115933.00	469000	20240528	-20.58	152800	20231023	143.78	469000	-20.58	20240528	156100	138.63	20240103	469000	-20.58	20240528	152800	143.78	20231023	1.11	N	298040	5000	466 억	1238396	N	N	1755	N	N
118	20241011	111051	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	369000	-4000	5	-1.07	13037268000	34971	37.22	376000	380000	363500	484500	261500	373000	372802.26	13.28	-8197	388333	380666	373833	366166	359333	384500	370000	466	111500	5000	268560	500	1	9324548	34408	29.67	3.18	12	0.38	12438.00	115933.00	469000	20240528	-21.32	152800	20231023	141.49	469000	-21.32	20240528	156100	136.39	20240103	469000	-21.32	20240528	152800	141.49	20231023	1.11	N	298040	5000	466 억	1238396	N	N	1755	N	N
119	20241011	101100	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	369500	-3500	5	-0.94	8734508500	23257	24.76	376000	380000	369500	484500	261500	373000	375564.71	13.28	-6167	388333	380666	373833	366166	359333	384500	370000	466	111500	5000	268560	500	1	9324548	34454	29.71	3.19	12	0.25	12438.00	115933.00	469000	20240528	-21.22	152800	20231023	141.82	469000	-21.22	20240528	156100	136.71	20240103	469000	-21.22	20240528	152800	141.82	20231023	1.11	N	298040	5000	466 억	1238396	N	N	1755	N	N
120	20241011	091055	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	373500	500	2	0.13	2989297500	7936	8.45	376000	380000	373500	484500	261500	373000	376675.59	13.28	-3597	388333	380666	373833	366166	359333	384500	370000	466	111500	5000	268560	500	1	9324548	34827	30.03	3.22	12	0.09	12438.00	115933.00	469000	20240528	-20.36	152800	20231023	144.44	469000	-20.36	20240528	156100	139.27	20240103	469000	-20.36	20240528	152800	144.44	20231023	1.11	N	298040	5000	466 억	1238396	N	N	1755	N	N
121	20241010	161118	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	373000	9500	2	2.61	34921893500	93154	130.94	371500	381500	367000	472500	254500	363500	374884.38	13.28	-3203	387166	375332	366666	354832	346166	371000	350500	466	109000	5000	261720	500	1	9324548	34781	29.99	3.22	12	1.00	12438.00	115933.00	469000	20240528	-20.47	152800	20231023	144.11	469000	-20.47	20240528	156100	138.95	20240103	469000	-20.47	20240528	152800	144.11	20231023	1.06	N	298040	5000	466 억	1238566	N	N	1755	N	N
122	20241010	151136	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	375000	11500	2	3.16	33794088000	90143	126.70	371500	381500	367000	472500	254500	363500	374894.20	13.28	-2806	387166	375332	366666	354832	346166	371000	350500	466	109000	5000	261720	500	1	9324548	34967	30.15	3.23	12	0.97	12438.00	115933.00	469000	20240528	-20.04	152800	20231023	145.42	469000	-20.04	20240528	156100	140.23	20240103	469000	-20.04	20240528	152800	145.42	20231023	1.06	N	298040	5000	466 억	1238566	N	N	18	N	N
123	20241010	141129	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	374000	10500	2	2.89	27509014000	73370	103.13	371500	381500	367000	472500	254500	363500	374935.45	13.28	1386	387166	375332	366666	354832	346166	371000	350500	466	109000	5000	261720	500	1	9324548	34874	30.07	3.23	12	0.79	12438.00	115933.00	469000	20240528	-20.26	152800	20231023	144.76	469000	-20.26	20240528	156100	139.59	20240103	469000	-20.26	20240528	152800	144.76	20231023	1.06	N	298040	5000	466 억	1238566	N	N	18	N	N
124	20241010	131126	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	376000	12500	2	3.44	23908238500	63760	89.62	371500	381500	367000	472500	254500	363500	374972.37	13.28	4761	387166	375332	366666	354832	346166	371000	350500	466	109000	5000	261720	500	1	9324548	35060	30.23	3.24	12	0.68	12438.00	115933.00	469000	20240528	-19.83	152800	20231023	146.07	469000	-19.83	20240528	156100	140.87	20240103	469000	-19.83	20240528	152800	146.07	20231023	1.06	N	298040	5000	466 억	1238566	N	N	18	N	N
125	20241010	121126	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	378000	14500	2	3.99	21723769500	57973	81.49	371500	381500	367000	472500	254500	363500	374722.19	13.28	6247	387166	375332	366666	354832	346166	371000	350500	466	109000	5000	261720	500	1	9324548	35247	30.39	3.26	12	0.62	12438.00	115933.00	469000	20240528	-19.40	152800	20231023	147.38	469000	-19.40	20240528	156100	142.15	20240103	469000	-19.40	20240528	152800	147.38	20231023	1.06	N	298040	5000	466 억	1238566	N	N	18	N	N
126	20241010	111124	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	376500	13000	2	3.58	18826417500	50294	70.69	371500	381500	367000	472500	254500	363500	374327.31	13.28	7358	387166	375332	366666	354832	346166	371000	350500	466	109000	5000	261720	500	1	9324548	35107	30.27	3.25	12	0.54	12438.00	115933.00	469000	20240528	-19.72	152800	20231023	146.40	469000	-19.72	20240528	156100	141.19	20240103	469000	-19.72	20240528	152800	146.40	20231023	1.06	N	298040	5000	466 억	1238566	N	N	18	N	N
127	20241010	101124	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	373000	9500	2	2.61	8903036500	23984	33.71	371500	377000	367000	472500	254500	363500	371207.33	13.28	85	387166	375332	366666	354832	346166	371000	350500	466	109000	5000	261720	500	1	9324548	34781	29.99	3.22	12	0.26	12438.00	115933.00	469000	20240528	-20.47	152800	20231023	144.11	469000	-20.47	20240528	156100	138.95	20240103	469000	-20.47	20240528	152800	144.11	20231023	1.06	N	298040	5000	466 억	1238566	N	N	18	N	N
128	20241010	091128	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	368000	4500	2	1.24	1881720500	5075	7.13	371500	377000	367000	472500	254500	363500	370782.36	13.28	74	387166	375332	366666	354832	346166	371000	350500	466	109000	5000	261720	500	1	9324548	34314	29.59	3.17	12	0.05	12438.00	115933.00	469000	20240528	-21.54	152800	20231023	140.84	469000	-21.54	20240528	156100	135.75	20240103	469000	-21.54	20240528	152800	140.84	20231023	1.06	N	298040	5000	466 억	1238566	N	N	18	N	N
129	20241008	161115	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	363500	-2000	5	-0.55	26025495000	70861	58.24	368500	378500	358000	475000	256000	365500	367279.83	13.27	-162	382500	374000	361000	352500	339500	378250	356750	466	109500	5000	263160	500	1	9324548	33895	29.22	3.14	12	0.76	12438.00	115933.00	469000	20240528	-22.49	152800	20231023	137.89	469000	-22.49	20240528	156100	132.86	20240103	469000	-22.49	20240528	152800	137.89	20231023	1.10	N	298040	5000	466 억	1237753	N	N	18	N	N
130	20241008	151126	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	365500	0	3	0.00	24287817500	66095	54.33	368500	378500	358000	475000	256000	365500	367468.93	13.27	-303	382500	374000	361000	352500	339500	378250	356750	466	109500	5000	263160	500	1	9324548	34081	29.39	3.15	12	0.71	12438.00	115933.00	469000	20240528	-22.07	152800	20231023	139.20	469000	-22.07	20240528	156100	134.14	20240103	469000	-22.07	20240528	152800	139.20	20231023	1.10	N	298040	5000	466 억	1237753	N	N	268	N	N
131	20241008	141120	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	364500	-1000	5	-0.27	21138228500	57481	47.25	368500	378500	358000	475000	256000	365500	367743.70	13.27	-1968	382500	374000	361000	352500	339500	378250	356750	466	109500	5000	263160	500	1	9324548	33988	29.31	3.14	12	0.62	12438.00	115933.00	469000	20240528	-22.28	152800	20231023	138.55	469000	-22.28	20240528	156100	133.50	20240103	469000	-22.28	20240528	152800	138.55	20231023	1.10	N	298040	5000	466 억	1237753	N	N	268	N	N
132	20241008	131119	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	363500	-2000	5	-0.55	19493985500	52974	43.54	368500	378500	358000	475000	256000	365500	367992.56	13.27	-2392	382500	374000	361000	352500	339500	378250	356750	466	109500	5000	263160	500	1	9324548	33895	29.22	3.14	12	0.57	12438.00	115933.00	469000	20240528	-22.49	152800	20231023	137.89	469000	-22.49	20240528	156100	132.86	20240103	469000	-22.49	20240528	152800	137.89	20231023	1.10	N	298040	5000	466 억	1237753	N	N	268	N	N
133	20241008	121121	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	366500	1000	2	0.27	17222221500	46743	38.42	368500	378500	358000	475000	256000	365500	368446.26	13.27	-2008	382500	374000	361000	352500	339500	378250	356750	466	109500	5000	263160	500	1	9324548	34174	29.47	3.16	12	0.50	12438.00	115933.00	469000	20240528	-21.86	152800	20231023	139.86	469000	-21.86	20240528	156100	134.79	20240103	469000	-21.86	20240528	152800	139.86	20231023	1.10	N	298040	5000	466 억	1237753	N	N	268	N	N
134	20241008	111119	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	367500	2000	2	0.55	15458256000	41933	34.47	368500	378500	358000	475000	256000	365500	368643.36	13.27	-1925	382500	374000	361000	352500	339500	378250	356750	466	109500	5000	263160	500	1	9324548	34268	29.55	3.17	12	0.45	12438.00	115933.00	469000	20240528	-21.64	152800	20231023	140.51	469000	-21.64	20240528	156100	135.43	20240103	469000	-21.64	20240528	152800	140.51	20231023	1.10	N	298040	5000	466 억	1237753	N	N	268	N	N
135	20241008	101120	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	371000	5500	2	1.50	10429221000	28292	23.25	368500	378500	358000	475000	256000	365500	368630.24	13.27	-3094	382500	374000	361000	352500	339500	378250	356750	466	109500	5000	263160	500	1	9324548	34594	29.83	3.20	12	0.30	12438.00	115933.00	469000	20240528	-20.90	152800	20231023	142.80	469000	-20.90	20240528	156100	137.67	20240103	469000	-20.90	20240528	152800	142.80	20231023	1.10	N	298040	5000	466 억	1237753	N	N	268	N	N
136	20241008	091122	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	359500	-6000	5	-1.64	1595828000	4399	3.62	368500	368500	358500	475000	256000	365500	362757.54	13.27	-191	382500	374000	361000	352500	339500	378250	356750	466	109500	5000	263160	500	1	9324548	33522	28.90	3.10	12	0.05	12438.00	115933.00	469000	20240528	-23.35	152800	20231023	135.27	469000	-23.35	20240528	156100	130.30	20240103	469000	-23.35	20240528	152800	135.27	20231023	1.10	N	298040	5000	466 억	1237753	N	N	268	N	N
137	20241007	161135	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	365500	15000	2	4.28	43695642000	121085	243.80	351000	369500	348000	455500	245500	350500	360867.23	12.98	26996	359166	354832	348166	343832	337166	351500	340500	466	105000	5000	252360	500	1	9324548	34081	29.39	3.15	12	1.30	12438.00	115933.00	469000	20240528	-22.07	152800	20231023	139.20	469000	-22.07	20240528	156100	134.14	20240103	469000	-22.07	20240528	152800	139.20	20231023	1.09	N	298040	5000	466 억	1210424	N	N	268	N	N
138	20241007	151048	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	364500	14000	2	3.99	42030885000	116518	234.60	351000	369500	348000	455500	245500	350500	360725.18	12.98	26205	359166	354832	348166	343832	337166	351500	340500	466	105000	5000	252360	500	1	9324548	33988	29.31	3.14	12	1.25	12438.00	115933.00	469000	20240528	-22.28	152800	20231023	138.55	469000	-22.28	20240528	156100	133.50	20240103	469000	-22.28	20240528	152800	138.55	20231023	1.09	N	298040	5000	466 억	1210424	N	N	35	N	N
139	20241007	141109	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	367000	16500	2	4.71	36527844000	101468	204.30	351000	369500	348000	455500	245500	350500	359994.57	12.98	24417	359166	354832	348166	343832	337166	351500	340500	466	105000	5000	252360	500	1	9324548	34221	29.51	3.17	12	1.09	12438.00	115933.00	469000	20240528	-21.75	152800	20231023	140.18	469000	-21.75	20240528	156100	135.11	20240103	469000	-21.75	20240528	152800	140.18	20231023	1.09	N	298040	5000	466 억	1210424	N	N	35	N	N
140	20241007	131044	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	361500	11000	2	3.14	27479238500	76734	154.50	351000	366500	348000	455500	245500	350500	358111.23	12.98	17282	359166	354832	348166	343832	337166	351500	340500	466	105000	5000	252360	500	1	9324548	33708	29.06	3.12	12	0.82	12438.00	115933.00	469000	20240528	-22.92	152800	20231023	136.58	469000	-22.92	20240528	156100	131.58	20240103	469000	-22.92	20240528	152800	136.58	20231023	1.09	N	298040	5000	466 억	1210424	N	N	35	N	N
141	20241007	121110	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	362000	11500	2	3.28	19992812000	56086	112.93	351000	365000	348000	455500	245500	350500	356468.03	12.98	14816	359166	354832	348166	343832	337166	351500	340500	466	105000	5000	252360	500	1	9324548	33755	29.10	3.12	12	0.60	12438.00	115933.00	469000	20240528	-22.81	152800	20231023	136.91	469000	-22.81	20240528	156100	131.90	20240103	469000	-22.81	20240528	152800	136.91	20231023	1.09	N	298040	5000	466 억	1210424	N	N	35	N	N
142	20241007	111028	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	359500	9000	2	2.57	16553890000	46538	93.70	351000	365000	348000	455500	245500	350500	355707.96	12.98	14820	359166	354832	348166	343832	337166	351500	340500	466	105000	5000	252360	500	1	9324548	33522	28.90	3.10	12	0.50	12438.00	115933.00	469000	20240528	-23.35	152800	20231023	135.27	469000	-23.35	20240528	156100	130.30	20240103	469000	-23.35	20240528	152800	135.27	20231023	1.09	N	298040	5000	466 억	1210424	N	N	35	N	N
143	20241007	101021	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	351500	1000	2	0.29	5168144000	14732	29.66	351000	354500	348000	455500	245500	350500	350810.94	12.98	3115	359166	354832	348166	343832	337166	351500	340500	466	105000	5000	252360	500	1	9324548	32776	28.26	3.03	12	0.16	12438.00	115933.00	469000	20240528	-25.05	152800	20231023	130.04	469000	-25.05	20240528	156100	125.18	20240103	469000	-25.05	20240528	152800	130.04	20231023	1.09	N	298040	5000	466 억	1210424	N	N	35	N	N
144	20241007	091102	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	351500	1000	2	0.29	1244453000	3539	7.13	351000	354500	349000	455500	245500	350500	351642.63	12.98	660	359166	354832	348166	343832	337166	351500	340500	466	105000	5000	252360	500	1	9324548	32776	28.26	3.03	12	0.04	12438.00	115933.00	469000	20240528	-25.05	152800	20231023	130.04	469000	-25.05	20240528	156100	125.18	20240103	469000	-25.05	20240528	152800	130.04	20231023	1.09	N	298040	5000	466 억	1210424	N	N	35	N	N
145	20241004	160952	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	350500	1000	2	0.29	17179343000	49424	111.59	351500	352500	341500	454000	245000	349500	347580.06	12.86	9247	360833	355166	350333	344666	339833	358000	347500	466	104500	5000	251640	500	1	9324548	32683	28.18	3.02	12	0.53	12438.00	115933.00	469000	20240528	-25.27	152800	20231023	129.38	469000	-25.27	20240528	156100	124.54	20240103	469000	-25.27	20240528	152800	129.38	20231023	1.11	N	298040	5000	466 억	1199186	N	N	35	N	N
146	20241004	151007	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	350500	1000	2	0.29	15767615000	45393	102.49	351500	352500	341500	454000	245000	349500	347357.85	12.86	8639	360833	355166	350333	344666	339833	358000	347500	466	104500	5000	251640	500	1	9324548	32683	28.18	3.02	12	0.49	12438.00	115933.00	469000	20240528	-25.27	152800	20231023	129.38	469000	-25.27	20240528	156100	124.54	20240103	469000	-25.27	20240528	152800	129.38	20231023	1.11	N	298040	5000	466 억	1199186	N	N	133	N	N
147	20241004	140950	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	348000	-1500	5	-0.43	12830868500	36974	83.48	351500	352500	341500	454000	245000	349500	347024.08	12.86	7125	360833	355166	350333	344666	339833	358000	347500	466	104500	5000	251640	500	1	9324548	32449	27.98	3.00	12	0.40	12438.00	115933.00	469000	20240528	-25.80	152800	20231023	127.75	469000	-25.80	20240528	156100	122.93	20240103	469000	-25.80	20240528	152800	127.75	20231023	1.11	N	298040	5000	466 억	1199186	N	N	133	N	N
148	20241004	131005	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	347000	-2500	5	-0.72	11596939000	33420	75.46	351500	352500	341500	454000	245000	349500	347005.95	12.86	6100	360833	355166	350333	344666	339833	358000	347500	466	104500	5000	251640	500	1	9324548	32356	27.90	2.99	12	0.36	12438.00	115933.00	469000	20240528	-26.01	152800	20231023	127.09	469000	-26.01	20240528	156100	122.29	20240103	469000	-26.01	20240528	152800	127.09	20231023	1.11	N	298040	5000	466 억	1199186	N	N	133	N	N
149	20241004	121002	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	348000	-1500	5	-0.43	8995225000	25891	58.46	351500	352500	341500	454000	245000	349500	347426.71	12.86	3979	360833	355166	350333	344666	339833	358000	347500	466	104500	5000	251640	500	1	9324548	32449	27.98	3.00	12	0.28	12438.00	115933.00	469000	20240528	-25.80	152800	20231023	127.75	469000	-25.80	20240528	156100	122.93	20240103	469000	-25.80	20240528	152800	127.75	20231023	1.11	N	298040	5000	466 억	1199186	N	N	133	N	N
150	20241004	110954	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	348500	-1000	5	-0.29	7531083500	21689	48.97	351500	352500	341500	454000	245000	349500	347230.55	12.86	2731	360833	355166	350333	344666	339833	358000	347500	466	104500	5000	251640	500	1	9324548	32496	28.02	3.01	12	0.23	12438.00	115933.00	469000	20240528	-25.69	152800	20231023	128.08	469000	-25.69	20240528	156100	123.25	20240103	469000	-25.69	20240528	152800	128.08	20231023	1.11	N	298040	5000	466 억	1199186	N	N	133	N	N
151	20241004	100958	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	348000	-1500	5	-0.43	4567043000	13209	29.82	351500	352500	341500	454000	245000	349500	345752.37	12.86	-913	360833	355166	350333	344666	339833	358000	347500	466	104500	5000	251640	500	1	9324548	32449	27.98	3.00	12	0.14	12438.00	115933.00	469000	20240528	-25.80	152800	20231023	127.75	469000	-25.80	20240528	156100	122.93	20240103	469000	-25.80	20240528	152800	127.75	20231023	1.11	N	298040	5000	466 억	1199186	N	N	133	N	N
152	20241004	091001	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	344000	-5500	5	-1.57	799050000	2311	5.22	351500	352500	341500	454000	245000	349500	345759.41	12.86	-629	360833	355166	350333	344666	339833	358000	347500	466	104500	5000	251640	500	1	9324548	32076	27.66	2.97	12	0.02	12438.00	115933.00	469000	20240528	-26.65	152800	20231023	125.13	469000	-26.65	20240528	156100	120.37	20240103	469000	-26.65	20240528	152800	125.13	20231023	1.11	N	298040	5000	466 억	1199186	N	N	133	N	N
153	20241002	160951	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	349500	1000	2	0.29	15432111000	44075	66.30	347000	356000	345500	453000	244000	348500	350134.10	12.80	8274	361500	355000	350500	344000	339500	352750	341750	466	104500	5000	250920	500	1	9324548	32589	28.10	3.01	12	0.47	12438.00	115933.00	469000	20240528	-25.48	152800	20231023	128.73	469000	-25.48	20240528	156100	123.89	20240103	469000	-25.48	20240528	152800	128.73	20231023	1.10	N	298040	5000	466 억	1193916	N	N	133	N	N
154	20241002	151002	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	348500	0	3	0.00	15008946000	42863	64.48	347000	356000	345500	453000	244000	348500	350161.00	12.80	7978	361500	355000	350500	344000	339500	352750	341750	466	104500	5000	250920	500	1	9324548	32496	28.02	3.01	12	0.46	12438.00	115933.00	469000	20240528	-25.69	152800	20231023	128.08	469000	-25.69	20240528	156100	123.25	20240103	469000	-25.69	20240528	152800	128.08	20231023	1.10	N	298040	5000	466 억	1193916	N	N	210	N	N
155	20241002	141004	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	348500	0	3	0.00	13111584500	37432	56.31	347000	356000	345500	453000	244000	348500	350277.57	12.80	7141	361500	355000	350500	344000	339500	352750	341750	466	104500	5000	250920	500	1	9324548	32496	28.02	3.01	12	0.40	12438.00	115933.00	469000	20240528	-25.69	152800	20231023	128.08	469000	-25.69	20240528	156100	123.25	20240103	469000	-25.69	20240528	152800	128.08	20231023	1.10	N	298040	5000	466 억	1193916	N	N	210	N	N
156	20241002	130954	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	351000	2500	2	0.72	11451562500	32676	49.15	347000	356000	345500	453000	244000	348500	350458.08	12.80	6588	361500	355000	350500	344000	339500	352750	341750	466	104500	5000	250920	500	1	9324548	32729	28.22	3.03	12	0.35	12438.00	115933.00	469000	20240528	-25.16	152800	20231023	129.71	469000	-25.16	20240528	156100	124.86	20240103	469000	-25.16	20240528	152800	129.71	20231023	1.10	N	298040	5000	466 억	1193916	N	N	210	N	N
157	20241002	120954	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	351000	2500	2	0.72	9897492000	28248	42.49	347000	356000	345500	453000	244000	348500	350378.70	12.80	4984	361500	355000	350500	344000	339500	352750	341750	466	104500	5000	250920	500	1	9324548	32729	28.22	3.03	12	0.30	12438.00	115933.00	469000	20240528	-25.16	152800	20231023	129.71	469000	-25.16	20240528	156100	124.86	20240103	469000	-25.16	20240528	152800	129.71	20231023	1.10	N	298040	5000	466 억	1193916	N	N	210	N	N
158	20241002	110942	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	349500	1000	2	0.29	8732061000	24923	37.49	347000	356000	345500	453000	244000	348500	350361.78	12.80	4168	361500	355000	350500	344000	339500	352750	341750	466	104500	5000	250920	500	1	9324548	32589	28.10	3.01	12	0.27	12438.00	115933.00	469000	20240528	-25.48	152800	20231023	128.73	469000	-25.48	20240528	156100	123.89	20240103	469000	-25.48	20240528	152800	128.73	20231023	1.10	N	298040	5000	466 억	1193916	N	N	210	N	N
159	20241002	100938	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	347000	-1500	5	-0.43	7055652000	20126	30.27	347000	356000	345500	453000	244000	348500	350574.29	12.80	2323	361500	355000	350500	344000	339500	352750	341750	466	104500	5000	250920	500	1	9324548	32356	27.90	2.99	12	0.22	12438.00	115933.00	469000	20240528	-26.01	152800	20231023	127.09	469000	-26.01	20240528	156100	122.29	20240103	469000	-26.01	20240528	152800	127.09	20231023	1.10	N	298040	5000	466 억	1193916	N	N	210	N	N
160	20241002	090940	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	346000	-2500	5	-0.72	1454604000	4170	6.27	347000	353000	346000	453000	244000	348500	348826.13	12.80	143	361500	355000	350500	344000	339500	352750	341750	466	104500	5000	250920	500	1	9324548	32263	27.82	2.98	12	0.04	12438.00	115933.00	469000	20240528	-26.23	152800	20231023	126.44	469000	-26.23	20240528	156100	121.65	20240103	469000	-26.23	20240528	152800	126.44	20231023	1.10	N	298040	5000	466 억	1193916	N	N	210	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History