KissMeData/336370/price/prices-20241001.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

71 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	161259	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12560	660	2	5.55	9179239490	730282	758.51	11750	13210	11690	15470	8330	11900	12569.52	5.91	19293	12433	12166	12033	11766	11633	12100	11700	70	3570	100	8560	10	1	70217344	8819	7.48	1.91	12	1.04	1680.00	6568.00	23500	20240701	-46.55	10650	20231101	17.93	23500	-46.55	20240701	11010	14.08	20240201	27950	-55.06	20231222	11010	14.08	20240201	1.67	N	336370	100	70 억	4147248	N	N	261	N	N
3	20241031	151320	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12400	500	2	4.20	8899208340	707924	735.29	11750	13210	11690	15470	8330	11900	12570.85	5.91	7706	12433	12166	12033	11766	11633	12100	11700	70	3570	100	8560	10	1	70217344	8707	7.38	1.89	12	1.01	1680.00	6568.00	23500	20240701	-47.23	10650	20231101	16.43	23500	-47.23	20240701	11010	12.62	20240201	27950	-55.64	20231222	11010	12.62	20240201	1.67	N	336370	100	70 억	4147248	N	N	5935	N	N
4	20241031	141317	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12330	430	2	3.61	8265824710	657032	682.43	11750	13210	11690	15470	8330	11900	12580.55	5.91	-7912	12433	12166	12033	11766	11633	12100	11700	70	3570	100	8560	10	1	70217344	8658	7.34	1.88	12	0.94	1680.00	6568.00	23500	20240701	-47.53	10650	20231101	15.77	23500	-47.53	20240701	11010	11.99	20240201	27950	-55.89	20231222	11010	11.99	20240201	1.67	N	336370	100	70 억	4147248	N	N	5935	N	N
5	20241031	131319	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12370	470	2	3.95	7937681060	630445	654.82	11750	13210	11690	15470	8330	11900	12590.60	5.91	-10243	12433	12166	12033	11766	11633	12100	11700	70	3570	100	8560	10	1	70217344	8686	7.36	1.88	12	0.90	1680.00	6568.00	23500	20240701	-47.36	10650	20231101	16.15	23500	-47.36	20240701	11010	12.35	20240201	27950	-55.74	20231222	11010	12.35	20240201	1.67	N	336370	100	70 억	4147248	N	N	5935	N	N
6	20241031	121315	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12210	310	2	2.61	7682877540	609699	633.27	11750	13210	11690	15470	8330	11900	12601.10	5.91	-16793	12433	12166	12033	11766	11633	12100	11700	70	3570	100	8560	10	1	70217344	8574	7.27	1.86	12	0.87	1680.00	6568.00	23500	20240701	-48.04	10650	20231101	14.65	23500	-48.04	20240701	11010	10.90	20240201	27950	-56.31	20231222	11010	10.90	20240201	1.67	N	336370	100	70 억	4147248	N	N	5935	N	N
7	20241031	111315	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12210	310	2	2.61	7275574970	576424	598.71	11750	13210	11690	15470	8330	11900	12621.92	5.91	-14846	12433	12166	12033	11766	11633	12100	11700	70	3570	100	8560	10	1	70217344	8574	7.27	1.86	12	0.82	1680.00	6568.00	23500	20240701	-48.04	10650	20231101	14.65	23500	-48.04	20240701	11010	10.90	20240201	27950	-56.31	20231222	11010	10.90	20240201	1.67	N	336370	100	70 억	4147248	N	N	5935	N	N
8	20241031	101316	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12470	570	2	4.79	2439486190	195199	202.75	11750	12920	11690	15470	8330	11900	12497.43	5.91	-15312	12433	12166	12033	11766	11633	12100	11700	70	3570	100	8560	10	1	70217344	8756	7.42	1.90	12	0.28	1680.00	6568.00	23500	20240701	-46.94	10650	20231101	17.09	23500	-46.94	20240701	11010	13.26	20240201	27950	-55.38	20231222	11010	13.26	20240201	1.67	N	336370	100	70 억	4147248	N	N	5935	N	N
9	20241031	091315	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	11780	-120	5	-1.01	98520440	8357	8.68	11750	11910	11750	15470	8330	11900	11788.97	5.91	-850	12433	12166	12033	11766	11633	12100	11700	70	3570	100	8560	10	1	70217344	8272	7.01	1.79	12	0.01	1680.00	6568.00	23500	20240701	-49.87	10650	20231101	10.61	23500	-49.87	20240701	11010	6.99	20240201	27950	-57.85	20231222	11010	6.99	20240201	1.67	N	336370	100	70 억	4147248	N	N	5935	N	N
10	20241030	161310	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	11900	-300	5	-2.46	1134798660	94003	121.90	12200	12300	11900	15860	8540	12200	12072.23	5.94	-26566	12346	12272	12126	12052	11906	12310	12090	70	3660	100	8780	10	1	70217344	8356	7.08	1.81	12	0.13	1680.00	6568.00	23500	20240701	-49.36	10650	20231101	11.74	23500	-49.36	20240701	11010	8.08	20240201	27950	-57.42	20231222	11010	8.08	20240201	1.67	N	336370	100	70 억	4172656	N	N	5935	N	N
11	20241030	151342	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	11920	-280	5	-2.30	1055793580	87367	113.29	12200	12300	11900	15860	8540	12200	12084.58	5.94	-25086	12346	12272	12126	12052	11906	12310	12090	70	3660	100	8780	10	1	70217344	8370	7.10	1.81	12	0.12	1680.00	6568.00	23500	20240701	-49.28	10650	20231101	11.92	23500	-49.28	20240701	11010	8.27	20240201	27950	-57.35	20231222	11010	8.27	20240201	1.67	N	336370	100	70 억	4172656	N	N	239	N	N
12	20241030	141317	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12030	-170	5	-1.39	717318370	59079	76.61	12200	12300	12030	15860	8540	12200	12141.68	5.94	-19666	12346	12272	12126	12052	11906	12310	12090	70	3660	100	8780	10	1	70217344	8447	7.16	1.83	12	0.08	1680.00	6568.00	23500	20240701	-48.81	10650	20231101	12.96	23500	-48.81	20240701	11010	9.26	20240201	27950	-56.96	20231222	11010	9.26	20240201	1.67	N	336370	100	70 억	4172656	N	N	239	N	N
13	20241030	131324	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12060	-140	5	-1.15	619488350	50963	66.09	12200	12300	12060	15860	8540	12200	12155.65	5.94	-18935	12346	12272	12126	12052	11906	12310	12090	70	3660	100	8780	10	1	70217344	8468	7.18	1.84	12	0.07	1680.00	6568.00	23500	20240701	-48.68	10650	20231101	13.24	23500	-48.68	20240701	11010	9.54	20240201	27950	-56.85	20231222	11010	9.54	20240201	1.67	N	336370	100	70 억	4172656	N	N	239	N	N
14	20241030	121341	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12090	-110	5	-0.90	524800580	43126	55.92	12200	12300	12080	15860	8540	12200	12169.01	5.94	-15745	12346	12272	12126	12052	11906	12310	12090	70	3660	100	8780	10	1	70217344	8489	7.20	1.84	12	0.06	1680.00	6568.00	23500	20240701	-48.55	10650	20231101	13.52	23500	-48.55	20240701	11010	9.81	20240201	27950	-56.74	20231222	11010	9.81	20240201	1.67	N	336370	100	70 억	4172656	N	N	239	N	N
15	20241030	111319	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12210	10	2	0.08	379055710	31112	40.34	12200	12300	12090	15860	8540	12200	12183.59	5.94	-12349	12346	12272	12126	12052	11906	12310	12090	70	3660	100	8780	10	1	70217344	8574	7.27	1.86	12	0.04	1680.00	6568.00	23500	20240701	-48.04	10650	20231101	14.65	23500	-48.04	20240701	11010	10.90	20240201	27950	-56.31	20231222	11010	10.90	20240201	1.67	N	336370	100	70 억	4172656	N	N	239	N	N
16	20241030	101309	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12110	-90	5	-0.74	259479820	21285	27.60	12200	12300	12090	15860	8540	12200	12190.74	5.94	-9253	12346	12272	12126	12052	11906	12310	12090	70	3660	100	8780	10	1	70217344	8503	7.21	1.84	12	0.03	1680.00	6568.00	23500	20240701	-48.47	10650	20231101	13.71	23500	-48.47	20240701	11010	9.99	20240201	27950	-56.67	20231222	11010	9.99	20240201	1.67	N	336370	100	70 억	4172656	N	N	239	N	N
17	20241030	091318	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12160	-40	5	-0.33	84499690	6948	9.01	12200	12270	12090	15860	8540	12200	12161.73	5.94	-2605	12346	12272	12126	12052	11906	12310	12090	70	3660	100	8780	10	1	70217344	8538	7.24	1.85	12	0.01	1680.00	6568.00	23500	20240701	-48.26	10650	20231101	14.18	23500	-48.26	20240701	11010	10.45	20240201	27950	-56.49	20231222	11010	10.45	20240201	1.67	N	336370	100	70 억	4172656	N	N	239	N	N
18	20241029	161228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12200	100	2	0.83	916156310	75657	90.90	12100	12200	11980	15730	8470	12100	12109.27	5.94	4008	12366	12232	12016	11882	11666	12300	11950	70	3630	100	8710	10	1	70217344	8567	7.26	1.86	12	0.11	1680.00	6568.00	23500	20240701	-48.09	10650	20231101	14.55	23500	-48.09	20240701	11010	10.81	20240201	27950	-56.35	20231222	11010	10.81	20240201	1.70	N	336370	100	70 억	4167693	N	N	239	N	N
19	20241029	151248	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12120	20	2	0.17	846285340	69913	84.00	12100	12200	11980	15730	8470	12100	12104.84	5.94	-91	12366	12232	12016	11882	11666	12300	11950	70	3630	100	8710	10	1	70217344	8510	7.21	1.85	12	0.10	1680.00	6568.00	23500	20240701	-48.43	10650	20231101	13.80	23500	-48.43	20240701	11010	10.08	20240201	27950	-56.64	20231222	11010	10.08	20240201	1.70	N	336370	100	70 억	4167693	N	N	4496	N	N
20	20241029	141101	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12110	10	2	0.08	710339090	58727	70.56	12100	12200	11980	15730	8470	12100	12095.61	5.94	-1631	12366	12232	12016	11882	11666	12300	11950	70	3630	100	8710	10	1	70217344	8503	7.21	1.84	12	0.08	1680.00	6568.00	23500	20240701	-48.47	10650	20231101	13.71	23500	-48.47	20240701	11010	9.99	20240201	27950	-56.67	20231222	11010	9.99	20240201	1.70	N	336370	100	70 억	4167693	N	N	4496	N	N
21	20241029	131237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12080	-20	5	-0.17	583836960	48287	58.01	12100	12200	11980	15730	8470	12100	12090.98	5.94	-2703	12366	12232	12016	11882	11666	12300	11950	70	3630	100	8710	10	1	70217344	8482	7.19	1.84	12	0.07	1680.00	6568.00	23500	20240701	-48.60	10650	20231101	13.43	23500	-48.60	20240701	11010	9.72	20240201	27950	-56.78	20231222	11010	9.72	20240201	1.70	N	336370	100	70 억	4167693	N	N	4496	N	N
22	20241029	121238	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12160	60	2	0.50	512718420	42415	50.96	12100	12200	11980	15730	8470	12100	12088.14	5.94	-2665	12366	12232	12016	11882	11666	12300	11950	70	3630	100	8710	10	1	70217344	8538	7.24	1.85	12	0.06	1680.00	6568.00	23500	20240701	-48.26	10650	20231101	14.18	23500	-48.26	20240701	11010	10.45	20240201	27950	-56.49	20231222	11010	10.45	20240201	1.70	N	336370	100	70 억	4167693	N	N	4496	N	N
23	20241029	111300	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12140	40	2	0.33	440327410	36441	43.78	12100	12200	11980	15730	8470	12100	12083.30	5.94	-4246	12366	12232	12016	11882	11666	12300	11950	70	3630	100	8710	10	1	70217344	8524	7.23	1.85	12	0.05	1680.00	6568.00	23500	20240701	-48.34	10650	20231101	13.99	23500	-48.34	20240701	11010	10.26	20240201	27950	-56.57	20231222	11010	10.26	20240201	1.70	N	336370	100	70 억	4167693	N	N	4496	N	N
24	20241029	101234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12080	-20	5	-0.17	268454580	22266	26.75	12100	12190	11980	15730	8470	12100	12056.70	5.94	-1621	12366	12232	12016	11882	11666	12300	11950	70	3630	100	8710	10	1	70217344	8482	7.19	1.84	12	0.03	1680.00	6568.00	23500	20240701	-48.60	10650	20231101	13.43	23500	-48.60	20240701	11010	9.72	20240201	27950	-56.78	20231222	11010	9.72	20240201	1.70	N	336370	100	70 억	4167693	N	N	4496	N	N
25	20241028	161223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12100	300	2	2.54	990030720	82255	64.96	11800	12150	11800	15340	8260	11800	12036.06	5.92	8672	12400	12100	11950	11650	11500	12025	11575	70	3540	100	8490	10	1	70217344	8496	7.20	1.84	12	0.12	1680.00	6568.00	23500	20240701	-48.51	10650	20231101	13.62	23500	-48.51	20240701	11010	9.90	20240201	27950	-56.71	20231222	11010	9.90	20240201	1.67	N	336370	100	70 억	4154176	N	N	4468	N	N
26	20241028	151233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12120	320	2	2.71	925846490	76959	60.78	11800	12120	11800	15340	8260	11800	12030.39	5.92	8948	12400	12100	11950	11650	11500	12025	11575	70	3540	100	8490	10	1	70217344	8510	7.21	1.85	12	0.11	1680.00	6568.00	23500	20240701	-48.43	10650	20231101	13.80	23500	-48.43	20240701	11010	10.08	20240201	27950	-56.64	20231222	11010	10.08	20240201	1.67	N	336370	100	70 억	4154176	N	N	8	N	N
27	20241028	141235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12050	250	2	2.12	728464830	60597	47.85	11800	12120	11800	15340	8260	11800	12021.47	5.92	5336	12400	12100	11950	11650	11500	12025	11575	70	3540	100	8490	10	1	70217344	8461	7.17	1.83	12	0.09	1680.00	6568.00	23500	20240701	-48.72	10650	20231101	13.15	23500	-48.72	20240701	11010	9.45	20240201	27950	-56.89	20231222	11010	9.45	20240201	1.67	N	336370	100	70 억	4154176	N	N	8	N	N
28	20241028	131228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12090	290	2	2.46	594729980	49522	39.11	11800	12100	11800	15340	8260	11800	12009.41	5.92	1782	12400	12100	11950	11650	11500	12025	11575	70	3540	100	8490	10	1	70217344	8489	7.20	1.84	12	0.07	1680.00	6568.00	23500	20240701	-48.55	10650	20231101	13.52	23500	-48.55	20240701	11010	9.81	20240201	27950	-56.74	20231222	11010	9.81	20240201	1.67	N	336370	100	70 억	4154176	N	N	8	N	N
29	20241028	121230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12060	260	2	2.20	461518570	38499	30.40	11800	12070	11800	15340	8260	11800	11987.81	5.92	3133	12400	12100	11950	11650	11500	12025	11575	70	3540	100	8490	10	1	70217344	8468	7.18	1.84	12	0.05	1680.00	6568.00	23500	20240701	-48.68	10650	20231101	13.24	23500	-48.68	20240701	11010	9.54	20240201	27950	-56.85	20231222	11010	9.54	20240201	1.67	N	336370	100	70 억	4154176	N	N	8	N	N
30	20241028	111032	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	11990	190	2	1.61	351214800	29326	23.16	11800	12050	11800	15340	8260	11800	11976.23	5.92	2602	12400	12100	11950	11650	11500	12025	11575	70	3540	100	8490	10	1	70217344	8419	7.14	1.83	12	0.04	1680.00	6568.00	23500	20240701	-48.98	10650	20231101	12.58	23500	-48.98	20240701	11010	8.90	20240201	27950	-57.10	20231222	11010	8.90	20240201	1.67	N	336370	100	70 억	4154176	N	N	8	N	N
31	20241028	101216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12030	230	2	1.95	253793810	21209	16.75	11800	12050	11800	15340	8260	11800	11966.33	5.92	3727	12400	12100	11950	11650	11500	12025	11575	70	3540	100	8490	10	1	70217344	8447	7.16	1.83	12	0.03	1680.00	6568.00	23500	20240701	-48.81	10650	20231101	12.96	23500	-48.81	20240701	11010	9.26	20240201	27950	-56.96	20231222	11010	9.26	20240201	1.67	N	336370	100	70 억	4154176	N	N	8	N	N
32	20241028	091225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	11980	180	2	1.53	46893480	3961	3.13	11800	11980	11800	15340	8260	11800	11838.80	5.92	246	12400	12100	11950	11650	11500	12025	11575	70	3540	100	8490	10	1	70217344	8412	7.13	1.82	12	0.01	1680.00	6568.00	23500	20240701	-49.02	10650	20231101	12.49	23500	-49.02	20240701	11010	8.81	20240201	27950	-57.14	20231222	11010	8.81	20240201	1.67	N	336370	100	70 억	4154176	N	N	8	N	N
33	20241025	161225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	11800	-50	5	-0.42	1487670990	123881	80.99	12030	12250	11800	15400	8300	11850	12009.30	5.90	10920	12336	12092	11956	11712	11576	12025	11645	70	3550	100	8530	10	1	70217344	8286	7.02	1.80	12	0.18	1680.00	6568.00	23500	20240701	-49.79	10650	20231101	10.80	23500	-49.79	20240701	11010	7.18	20240201	27950	-57.78	20231222	11010	7.18	20240201	1.68	N	336370	100	70 억	4139570	N	N	8	N	N
34	20241025	151232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	11810	-40	5	-0.34	1393470260	115899	75.78	12030	12250	11800	15400	8300	11850	12023.14	5.90	12301	12336	12092	11956	11712	11576	12025	11645	70	3550	100	8530	10	1	70217344	8293	7.03	1.80	12	0.17	1680.00	6568.00	23500	20240701	-49.74	10650	20231101	10.89	23500	-49.74	20240701	11010	7.27	20240201	27950	-57.75	20231222	11010	7.27	20240201	1.68	N	336370	100	70 억	4139570	N	N	716	N	N
35	20241025	141229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	11820	-30	5	-0.25	1186675520	98438	64.36	12030	12250	11820	15400	8300	11850	12055.06	5.90	15129	12336	12092	11956	11712	11576	12025	11645	70	3550	100	8530	10	1	70217344	8300	7.04	1.80	12	0.14	1680.00	6568.00	23500	20240701	-49.70	10650	20231101	10.99	23500	-49.70	20240701	11010	7.36	20240201	27950	-57.71	20231222	11010	7.36	20240201	1.68	N	336370	100	70 억	4139570	N	N	716	N	N
36	20241025	131229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	11910	60	2	0.51	972494440	80432	52.59	12030	12250	11850	15400	8300	11850	12090.89	5.90	16775	12336	12092	11956	11712	11576	12025	11645	70	3550	100	8530	10	1	70217344	8363	7.09	1.81	12	0.11	1680.00	6568.00	23500	20240701	-49.32	10650	20231101	11.83	23500	-49.32	20240701	11010	8.17	20240201	27950	-57.39	20231222	11010	8.17	20240201	1.68	N	336370	100	70 억	4139570	N	N	716	N	N
37	20241025	121233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12090	240	2	2.03	863794830	71378	46.67	12030	12250	11850	15400	8300	11850	12101.70	5.90	17809	12336	12092	11956	11712	11576	12025	11645	70	3550	100	8530	10	1	70217344	8489	7.20	1.84	12	0.10	1680.00	6568.00	23500	20240701	-48.55	10650	20231101	13.52	23500	-48.55	20240701	11010	9.81	20240201	27950	-56.74	20231222	11010	9.81	20240201	1.68	N	336370	100	70 억	4139570	N	N	716	N	N
38	20241025	111227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	11960	110	2	0.93	746288380	61620	40.29	12030	12250	11850	15400	8300	11850	12111.14	5.90	15569	12336	12092	11956	11712	11576	12025	11645	70	3550	100	8530	10	1	70217344	8398	7.12	1.82	12	0.09	1680.00	6568.00	23500	20240701	-49.11	10650	20231101	12.30	23500	-49.11	20240701	11010	8.63	20240201	27950	-57.21	20231222	11010	8.63	20240201	1.68	N	336370	100	70 억	4139570	N	N	716	N	N
39	20241025	101227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12120	270	2	2.28	576609510	47484	31.05	12030	12250	12030	15400	8300	11850	12143.24	5.90	13702	12336	12092	11956	11712	11576	12025	11645	70	3550	100	8530	10	1	70217344	8510	7.21	1.85	12	0.07	1680.00	6568.00	23500	20240701	-48.43	10650	20231101	13.80	23500	-48.43	20240701	11010	10.08	20240201	27950	-56.64	20231222	11010	10.08	20240201	1.68	N	336370	100	70 억	4139570	N	N	716	N	N
40	20241025	091231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12100	250	2	2.11	209079170	17242	11.27	12030	12250	12030	15400	8300	11850	12126.16	5.90	4315	12336	12092	11956	11712	11576	12025	11645	70	3550	100	8530	10	1	70217344	8496	7.20	1.84	12	0.02	1680.00	6568.00	23500	20240701	-48.51	10650	20231101	13.62	23500	-48.51	20240701	11010	9.90	20240201	27950	-56.71	20231222	11010	9.90	20240201	1.68	N	336370	100	70 억	4139570	N	N	716	N	N
41	20241024	161204	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	11850	-360	5	-2.95	1810709200	152226	99.01	12120	12200	11820	15870	8550	12210	11893.96	5.95	-44577	12690	12450	12200	11960	11710	12570	12080	70	3660	100	8790	10	1	70217344	8321	7.05	1.80	12	0.22	1680.00	6568.00	23500	20240701	-49.57	10650	20231101	11.27	23500	-49.57	20240701	11010	7.63	20240201	27950	-57.60	20231222	11010	7.63	20240201	1.69	N	336370	100	70 억	4175972	N	N	715	N	N
42	20241024	151216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	11840	-370	5	-3.03	1735233140	145853	94.86	12120	12200	11820	15870	8550	12210	11896.12	5.95	-42456	12690	12450	12200	11960	11710	12570	12080	70	3660	100	8790	10	1	70217344	8314	7.05	1.80	12	0.21	1680.00	6568.00	23500	20240701	-49.62	10650	20231101	11.17	23500	-49.62	20240701	11010	7.54	20240201	27950	-57.64	20231222	11010	7.54	20240201	1.69	N	336370	100	70 억	4175972	N	N	223	N	N
43	20241024	141201	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	11860	-350	5	-2.87	1464956520	123015	80.01	12120	12200	11830	15870	8550	12210	11907.61	5.95	-40708	12690	12450	12200	11960	11710	12570	12080	70	3660	100	8790	10	1	70217344	8328	7.06	1.81	12	0.18	1680.00	6568.00	23500	20240701	-49.53	10650	20231101	11.36	23500	-49.53	20240701	11010	7.72	20240201	27950	-57.57	20231222	11010	7.72	20240201	1.69	N	336370	100	70 억	4175972	N	N	223	N	N
44	20241024	131214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	11870	-340	5	-2.78	1363575410	114461	74.45	12120	12200	11830	15870	8550	12210	11911.79	5.95	-39737	12690	12450	12200	11960	11710	12570	12080	70	3660	100	8790	10	1	70217344	8335	7.07	1.81	12	0.16	1680.00	6568.00	23500	20240701	-49.49	10650	20231101	11.46	23500	-49.49	20240701	11010	7.81	20240201	27950	-57.53	20231222	11010	7.81	20240201	1.69	N	336370	100	70 억	4175972	N	N	223	N	N
45	20241024	121208	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	11860	-350	5	-2.87	1234326900	103581	67.37	12120	12200	11830	15870	8550	12210	11915.20	5.95	-37125	12690	12450	12200	11960	11710	12570	12080	70	3660	100	8790	10	1	70217344	8328	7.06	1.81	12	0.15	1680.00	6568.00	23500	20240701	-49.53	10650	20231101	11.36	23500	-49.53	20240701	11010	7.72	20240201	27950	-57.57	20231222	11010	7.72	20240201	1.69	N	336370	100	70 억	4175972	N	N	223	N	N
46	20241024	111207	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	11900	-310	5	-2.54	1140363610	95666	62.22	12120	12200	11830	15870	8550	12210	11918.83	5.95	-36943	12690	12450	12200	11960	11710	12570	12080	70	3660	100	8790	10	1	70217344	8356	7.08	1.81	12	0.14	1680.00	6568.00	23500	20240701	-49.36	10650	20231101	11.74	23500	-49.36	20240701	11010	8.08	20240201	27950	-57.42	20231222	11010	8.08	20240201	1.69	N	336370	100	70 억	4175972	N	N	223	N	N
47	20241024	101055	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	11870	-340	5	-2.78	766501860	64107	41.70	12120	12200	11840	15870	8550	12210	11954.73	5.95	-26409	12690	12450	12200	11960	11710	12570	12080	70	3660	100	8790	10	1	70217344	8335	7.07	1.81	12	0.09	1680.00	6568.00	23500	20240701	-49.49	10650	20231101	11.46	23500	-49.49	20240701	11010	7.81	20240201	27950	-57.53	20231222	11010	7.81	20240201	1.69	N	336370	100	70 억	4175972	N	N	223	N	N
48	20241024	091242	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12010	-200	5	-1.64	223301440	18540	12.06	12120	12200	11960	15870	8550	12210	12039.99	5.95	-7173	12690	12450	12200	11960	11710	12570	12080	70	3660	100	8790	10	1	70217344	8433	7.15	1.83	12	0.03	1680.00	6568.00	23500	20240701	-48.89	10650	20231101	12.77	23500	-48.89	20240701	11010	9.08	20240201	27950	-57.03	20231222	11010	9.08	20240201	1.69	N	336370	100	70 억	4175972	N	N	223	N	N
49	20241023	161212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12210	210	2	1.75	1864669810	152538	87.52	11950	12440	11950	15600	8400	12000	12224.36	5.87	49726	12840	12420	12200	11780	11560	12310	11670	70	3600	100	8640	10	1	70217344	8574	7.27	1.86	12	0.22	1680.00	6568.00	23500	20240701	-48.04	10650	20231101	14.65	23500	-48.04	20240701	11010	10.90	20240201	27950	-56.31	20231222	11010	10.90	20240201	1.72	N	336370	100	70 억	4124806	N	N	221	N	N
50	20241023	151236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12340	340	2	2.83	1771754570	144967	83.17	11950	12440	11950	15600	8400	12000	12221.78	5.87	47875	12840	12420	12200	11780	11560	12310	11670	70	3600	100	8640	10	1	70217344	8665	7.35	1.88	12	0.21	1680.00	6568.00	23500	20240701	-47.49	10650	20231101	15.87	23500	-47.49	20240701	11010	12.08	20240201	27950	-55.85	20231222	11010	12.08	20240201	1.72	N	336370	100	70 억	4124806	N	N	0	N	N
51	20241023	141243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12240	240	2	2.00	1492378210	122239	70.13	11950	12440	11950	15600	8400	12000	12208.69	5.87	37082	12840	12420	12200	11780	11560	12310	11670	70	3600	100	8640	10	1	70217344	8595	7.29	1.86	12	0.17	1680.00	6568.00	23500	20240701	-47.91	10650	20231101	14.93	23500	-47.91	20240701	11010	11.17	20240201	27950	-56.21	20231222	11010	11.17	20240201	1.72	N	336370	100	70 억	4124806	N	N	0	N	N
52	20241023	131223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12350	350	2	2.92	1197839540	98334	56.42	11950	12350	11950	15600	8400	12000	12181.34	5.87	24451	12840	12420	12200	11780	11560	12310	11670	70	3600	100	8640	10	1	70217344	8672	7.35	1.88	12	0.14	1680.00	6568.00	23500	20240701	-47.45	10650	20231101	15.96	23500	-47.45	20240701	11010	12.17	20240201	27950	-55.81	20231222	11010	12.17	20240201	1.72	N	336370	100	70 억	4124806	N	N	0	N	N
53	20241023	121219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12210	210	2	1.75	1000530820	82267	47.20	11950	12340	11950	15600	8400	12000	12161.99	5.87	16864	12840	12420	12200	11780	11560	12310	11670	70	3600	100	8640	10	1	70217344	8574	7.27	1.86	12	0.12	1680.00	6568.00	23500	20240701	-48.04	10650	20231101	14.65	23500	-48.04	20240701	11010	10.90	20240201	27950	-56.31	20231222	11010	10.90	20240201	1.72	N	336370	100	70 억	4124806	N	N	0	N	N
54	20241023	111212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12200	200	2	1.67	787874320	64935	37.26	11950	12270	11950	15600	8400	12000	12133.28	5.87	13899	12840	12420	12200	11780	11560	12310	11670	70	3600	100	8640	10	1	70217344	8567	7.26	1.86	12	0.09	1680.00	6568.00	23500	20240701	-48.09	10650	20231101	14.55	23500	-48.09	20240701	11010	10.81	20240201	27950	-56.35	20231222	11010	10.81	20240201	1.72	N	336370	100	70 억	4124806	N	N	0	N	N
55	20241023	101216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12190	190	2	1.58	561738430	46331	26.58	11950	12270	11950	15600	8400	12000	12124.46	5.87	11468	12840	12420	12200	11780	11560	12310	11670	70	3600	100	8640	10	1	70217344	8559	7.26	1.86	12	0.07	1680.00	6568.00	23500	20240701	-48.13	10650	20231101	14.46	23500	-48.13	20240701	11010	10.72	20240201	27950	-56.39	20231222	11010	10.72	20240201	1.72	N	336370	100	70 억	4124806	N	N	0	N	N
56	20241023	091216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12110	110	2	0.92	202026150	16743	9.61	11950	12170	11950	15600	8400	12000	12066.31	5.87	6229	12840	12420	12200	11780	11560	12310	11670	70	3600	100	8640	10	1	70217344	8503	7.21	1.84	12	0.02	1680.00	6568.00	23500	20240701	-48.47	10650	20231101	13.71	23500	-48.47	20240701	11010	9.99	20240201	27950	-56.67	20231222	11010	9.99	20240201	1.72	N	336370	100	70 억	4124806	N	N	0	N	N
57	20241022	161202	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12000	-500	5	-4.00	2093833330	172519	233.47	12530	12620	11980	16250	8750	12500	12137.06	5.84	10089	12760	12630	12520	12390	12280	12575	12335	70	3750	100	9000	10	1	70217344	8426	7.14	1.83	12	0.25	1680.00	6568.00	23500	20240701	-48.94	10650	20231101	12.68	23500	-48.94	20240701	11010	8.99	20240201	27950	-57.07	20231222	11010	8.99	20240201	1.68	N	336370	100	70 억	4100785	N	N	171	N	N
58	20241022	151217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12040	-460	5	-3.68	1874886520	154293	208.80	12530	12620	12040	16250	8750	12500	12151.47	5.84	15959	12760	12630	12520	12390	12280	12575	12335	70	3750	100	9000	10	1	70217344	8454	7.17	1.83	12	0.22	1680.00	6568.00	23500	20240701	-48.77	10650	20231101	13.05	23500	-48.77	20240701	11010	9.36	20240201	27950	-56.92	20231222	11010	9.36	20240201	1.68	N	336370	100	70 억	4100785	N	N	171	N	N
59	20241022	141217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12100	-400	5	-3.20	1682147680	138325	187.19	12530	12620	12040	16250	8750	12500	12160.84	5.84	22953	12760	12630	12520	12390	12280	12575	12335	70	3750	100	9000	10	1	70217344	8496	7.20	1.84	12	0.20	1680.00	6568.00	23500	20240701	-48.51	10650	20231101	13.62	23500	-48.51	20240701	11010	9.90	20240201	27950	-56.71	20231222	11010	9.90	20240201	1.68	N	336370	100	70 억	4100785	N	N	171	N	N
60	20241022	131217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12090	-410	5	-3.28	1321704900	108501	146.83	12530	12620	12050	16250	8750	12500	12181.50	5.84	20076	12760	12630	12520	12390	12280	12575	12335	70	3750	100	9000	10	1	70217344	8489	7.20	1.84	12	0.15	1680.00	6568.00	23500	20240701	-48.55	10650	20231101	13.52	23500	-48.55	20240701	11010	9.81	20240201	27950	-56.74	20231222	11010	9.81	20240201	1.68	N	336370	100	70 억	4100785	N	N	171	N	N
61	20241022	121212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12150	-350	5	-2.80	1061911430	87047	117.80	12530	12620	12050	16250	8750	12500	12199.29	5.84	14554	12760	12630	12520	12390	12280	12575	12335	70	3750	100	9000	10	1	70217344	8531	7.23	1.85	12	0.12	1680.00	6568.00	23500	20240701	-48.30	10650	20231101	14.08	23500	-48.30	20240701	11010	10.35	20240201	27950	-56.53	20231222	11010	10.35	20240201	1.68	N	336370	100	70 억	4100785	N	N	171	N	N
62	20241022	111208	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12190	-310	5	-2.48	975225290	79915	108.15	12530	12620	12050	16250	8750	12500	12203.28	5.84	12801	12760	12630	12520	12390	12280	12575	12335	70	3750	100	9000	10	1	70217344	8559	7.26	1.86	12	0.11	1680.00	6568.00	23500	20240701	-48.13	10650	20231101	14.46	23500	-48.13	20240701	11010	10.72	20240201	27950	-56.39	20231222	11010	10.72	20240201	1.68	N	336370	100	70 억	4100785	N	N	171	N	N
63	20241022	101211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12170	-330	5	-2.64	747641080	61148	82.75	12530	12620	12060	16250	8750	12500	12226.75	5.84	10500	12760	12630	12520	12390	12280	12575	12335	70	3750	100	9000	10	1	70217344	8545	7.24	1.85	12	0.09	1680.00	6568.00	23500	20240701	-48.21	10650	20231101	14.27	23500	-48.21	20240701	11010	10.54	20240201	27950	-56.46	20231222	11010	10.54	20240201	1.68	N	336370	100	70 억	4100785	N	N	171	N	N
64	20241022	091210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12340	-160	5	-1.28	84394780	6787	9.18	12530	12620	12320	16250	8750	12500	12434.77	5.84	1302	12760	12630	12520	12390	12280	12575	12335	70	3750	100	9000	10	1	70217344	8665	7.35	1.88	12	0.01	1680.00	6568.00	23500	20240701	-47.49	10650	20231101	15.87	23500	-47.49	20240701	11010	12.08	20240201	27950	-55.85	20231222	11010	12.08	20240201	1.68	N	336370	100	70 억	4100785	N	N	171	N	N
65	20241021	161157	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12500	-60	5	-0.48	917871030	73241	54.06	12560	12650	12410	16320	8800	12560	12532.28	5.83	4757	13240	12900	12730	12390	12220	12815	12305	70	3760	100	9040	10	1	70217344	8777	7.44	1.90	12	0.10	1680.00	6568.00	23500	20240701	-46.81	10650	20231101	17.37	23500	-46.81	20240701	11010	13.53	20240201	27950	-55.28	20231222	11010	13.53	20240201	1.70	N	336370	100	70 억	4094903	N	N	171	N	N
66	20241021	151205	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12520	-40	5	-0.32	825112050	65828	48.59	12560	12650	12410	16320	8800	12560	12534.36	5.83	3805	13240	12900	12730	12390	12220	12815	12305	70	3760	100	9040	10	1	70217344	8791	7.45	1.91	12	0.09	1680.00	6568.00	23500	20240701	-46.72	10650	20231101	17.56	23500	-46.72	20240701	11010	13.71	20240201	27950	-55.21	20231222	11010	13.71	20240201	1.70	N	336370	100	70 억	4094903	N	N	122	N	N
67	20241021	141209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12520	-40	5	-0.32	639836350	51031	37.67	12560	12650	12410	16320	8800	12560	12538.19	5.83	4158	13240	12900	12730	12390	12220	12815	12305	70	3760	100	9040	10	1	70217344	8791	7.45	1.91	12	0.07	1680.00	6568.00	23500	20240701	-46.72	10650	20231101	17.56	23500	-46.72	20240701	11010	13.71	20240201	27950	-55.21	20231222	11010	13.71	20240201	1.70	N	336370	100	70 억	4094903	N	N	122	N	N
68	20241021	131205	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12530	-30	5	-0.24	555287510	44279	32.68	12560	12650	12410	16320	8800	12560	12540.65	5.83	4759	13240	12900	12730	12390	12220	12815	12305	70	3760	100	9040	10	1	70217344	8798	7.46	1.91	12	0.06	1680.00	6568.00	23500	20240701	-46.68	10650	20231101	17.65	23500	-46.68	20240701	11010	13.81	20240201	27950	-55.17	20231222	11010	13.81	20240201	1.70	N	336370	100	70 억	4094903	N	N	122	N	N
69	20241021	121204	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12550	-10	5	-0.08	512439640	40861	30.16	12560	12650	12410	16320	8800	12560	12541.05	5.83	4693	13240	12900	12730	12390	12220	12815	12305	70	3760	100	9040	10	1	70217344	8812	7.47	1.91	12	0.06	1680.00	6568.00	23500	20240701	-46.60	10650	20231101	17.84	23500	-46.60	20240701	11010	13.99	20240201	27950	-55.10	20231222	11010	13.99	20240201	1.70	N	336370	100	70 억	4094903	N	N	122	N	N
70	20241021	111158	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12580	20	2	0.16	464320560	37032	27.33	12560	12650	12410	16320	8800	12560	12538.36	5.83	4496	13240	12900	12730	12390	12220	12815	12305	70	3760	100	9040	10	1	70217344	8833	7.49	1.92	12	0.05	1680.00	6568.00	23500	20240701	-46.47	10650	20231101	18.12	23500	-46.47	20240701	11010	14.26	20240201	27950	-54.99	20231222	11010	14.26	20240201	1.70	N	336370	100	70 억	4094903	N	N	122	N	N
71	20241021	101203	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12540	-20	5	-0.16	353721530	28244	20.85	12560	12630	12410	16320	8800	12560	12523.78	5.83	3361	13240	12900	12730	12390	12220	12815	12305	70	3760	100	9040	10	1	70217344	8805	7.46	1.91	12	0.04	1680.00	6568.00	23500	20240701	-46.64	10650	20231101	17.75	23500	-46.64	20240701	11010	13.90	20240201	27950	-55.13	20231222	11010	13.90	20240201	1.70	N	336370	100	70 억	4094903	N	N	122	N	N
72	20241021	091200	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12460	-100	5	-0.80	131964350	10534	7.78	12560	12630	12410	16320	8800	12560	12527.47	5.83	-716	13240	12900	12730	12390	12220	12815	12305	70	3760	100	9040	10	1	70217344	8749	7.42	1.90	12	0.02	1680.00	6568.00	23500	20240701	-46.98	10650	20231101	17.00	23500	-46.98	20240701	11010	13.17	20240201	27950	-55.42	20231222	11010	13.17	20240201	1.70	N	336370	100	70 억	4094903	N	N	122	N	N
73	20241018	161159	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12560	-510	5	-3.90	1707457590	133894	135.24	12950	13070	12560	16990	9150	13070	12754.24	5.87	-27276	13203	13136	13003	12936	12803	13170	12970	70	3920	100	9410	10	1	70217344	8819	7.48	1.91	12	0.19	1680.00	6568.00	23500	20240701	-46.55	10650	20231101	17.93	23500	-46.55	20240701	11010	14.08	20240201	27950	-55.06	20231222	11010	14.08	20240201	1.71	N	336370	100	70 억	4122183	N	N	122	N	N
74	20241018	151228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12610	-460	5	-3.52	1531965750	119941	121.15	12950	13070	12590	16990	9150	13070	12772.31	5.87	-22529	13203	13136	13003	12936	12803	13170	12970	70	3920	100	9410	10	1	70217344	8854	7.51	1.92	12	0.17	1680.00	6568.00	23500	20240701	-46.34	10650	20231101	18.40	23500	-46.34	20240701	11010	14.53	20240201	27950	-54.88	20231222	11010	14.53	20240201	1.71	N	336370	100	70 억	4122183	N	N	153	N	N
75	20241018	141231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12670	-400	5	-3.06	1146873650	89448	90.35	12950	13070	12630	16990	9150	13070	12821.29	5.87	-21435	13203	13136	13003	12936	12803	13170	12970	70	3920	100	9410	10	1	70217344	8897	7.54	1.93	12	0.13	1680.00	6568.00	23500	20240701	-46.09	10650	20231101	18.97	23500	-46.09	20240701	11010	15.08	20240201	27950	-54.67	20231222	11010	15.08	20240201	1.71	N	336370	100	70 억	4122183	N	N	153	N	N
76	20241018	131214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12760	-310	5	-2.37	937328480	72955	73.69	12950	13070	12730	16990	9150	13070	12847.61	5.87	-21122	13203	13136	13003	12936	12803	13170	12970	70	3920	100	9410	10	1	70217344	8960	7.60	1.94	12	0.10	1680.00	6568.00	23500	20240701	-45.70	10650	20231101	19.81	23500	-45.70	20240701	11010	15.89	20240201	27950	-54.35	20231222	11010	15.89	20240201	1.71	N	336370	100	70 억	4122183	N	N	153	N	N
77	20241018	121226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12770	-300	5	-2.30	838610440	65222	65.88	12950	13070	12730	16990	9150	13070	12857.33	5.87	-20954	13203	13136	13003	12936	12803	13170	12970	70	3920	100	9410	10	1	70217344	8967	7.60	1.94	12	0.09	1680.00	6568.00	23500	20240701	-45.66	10650	20231101	19.91	23500	-45.66	20240701	11010	15.99	20240201	27950	-54.31	20231222	11010	15.99	20240201	1.71	N	336370	100	70 억	4122183	N	N	153	N	N
78	20241018	111222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12810	-260	5	-1.99	643545210	49965	50.47	12950	13070	12810	16990	9150	13070	12879.39	5.87	-18813	13203	13136	13003	12936	12803	13170	12970	70	3920	100	9410	10	1	70217344	8995	7.62	1.95	12	0.07	1680.00	6568.00	23500	20240701	-45.49	10650	20231101	20.28	23500	-45.49	20240701	11010	16.35	20240201	27950	-54.17	20231222	11010	16.35	20240201	1.71	N	336370	100	70 억	4122183	N	N	153	N	N
79	20241018	101208	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12890	-180	5	-1.38	315847330	24483	24.73	12950	13070	12810	16990	9150	13070	12899.71	5.87	-7733	13203	13136	13003	12936	12803	13170	12970	70	3920	100	9410	10	1	70217344	9051	7.67	1.96	12	0.03	1680.00	6568.00	23500	20240701	-45.15	10650	20231101	21.03	23500	-45.15	20240701	11010	17.08	20240201	27950	-53.88	20231222	11010	17.08	20240201	1.71	N	336370	100	70 억	4122183	N	N	153	N	N
80	20241018	091206	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13010	-60	5	-0.46	89556880	6913	6.98	12950	13070	12930	16990	9150	13070	12952.47	5.87	211	13203	13136	13003	12936	12803	13170	12970	70	3920	100	9410	10	1	70217344	9135	7.74	1.98	12	0.01	1680.00	6568.00	23500	20240701	-44.64	10650	20231101	22.16	23500	-44.64	20240701	11010	18.17	20240201	27950	-53.45	20231222	11010	18.17	20240201	1.71	N	336370	100	70 억	4122183	N	N	153	N	N
81	20241017	161203	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13070	170	2	1.32	1267425060	97848	91.96	12880	13070	12870	16770	9030	12900	12952.70	5.84	23658	13233	13066	12933	12766	12633	13000	12700	70	3870	100	9280	10	1	70217344	9177	7.78	1.99	12	0.14	1680.00	6568.00	23500	20240701	-44.38	10650	20231101	22.72	23500	-44.38	20240701	11010	18.71	20240201	27950	-53.24	20231222	11010	18.71	20240201	1.70	N	336370	100	70 억	4099628	N	N	153	N	N
82	20241017	151206	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12930	30	2	0.23	1042340770	80572	75.72	12880	13060	12870	16770	9030	12900	12937.02	5.84	14257	13233	13066	12933	12766	12633	13000	12700	70	3870	100	9280	10	1	70217344	9079	7.70	1.97	12	0.11	1680.00	6568.00	23500	20240701	-44.98	10650	20231101	21.41	23500	-44.98	20240701	11010	17.44	20240201	27950	-53.74	20231222	11010	17.44	20240201	1.70	N	336370	100	70 억	4099628	N	N	825	N	N
83	20241017	141211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12900	0	3	0.00	871275480	67327	63.28	12880	13060	12870	16770	9030	12900	12941.30	5.84	9315	13233	13066	12933	12766	12633	13000	12700	70	3870	100	9280	10	1	70217344	9058	7.68	1.96	12	0.10	1680.00	6568.00	23500	20240701	-45.11	10650	20231101	21.13	23500	-45.11	20240701	11010	17.17	20240201	27950	-53.85	20231222	11010	17.17	20240201	1.70	N	336370	100	70 억	4099628	N	N	825	N	N
84	20241017	131204	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12900	0	3	0.00	694881990	53659	50.43	12880	13060	12870	16770	9030	12900	12950.49	5.84	7862	13233	13066	12933	12766	12633	13000	12700	70	3870	100	9280	10	1	70217344	9058	7.68	1.96	12	0.08	1680.00	6568.00	23500	20240701	-45.11	10650	20231101	21.13	23500	-45.11	20240701	11010	17.17	20240201	27950	-53.85	20231222	11010	17.17	20240201	1.70	N	336370	100	70 억	4099628	N	N	825	N	N
85	20241017	121211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12950	50	2	0.39	610432410	47127	44.29	12880	13060	12870	16770	9030	12900	12953.56	5.84	7559	13233	13066	12933	12766	12633	13000	12700	70	3870	100	9280	10	1	70217344	9093	7.71	1.97	12	0.07	1680.00	6568.00	23500	20240701	-44.89	10650	20231101	21.60	23500	-44.89	20240701	11010	17.62	20240201	27950	-53.67	20231222	11010	17.62	20240201	1.70	N	336370	100	70 억	4099628	N	N	825	N	N
86	20241017	111209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12950	50	2	0.39	508684790	39271	36.91	12880	13060	12870	16770	9030	12900	12953.97	5.84	2633	13233	13066	12933	12766	12633	13000	12700	70	3870	100	9280	10	1	70217344	9093	7.71	1.97	12	0.06	1680.00	6568.00	23500	20240701	-44.89	10650	20231101	21.60	23500	-44.89	20240701	11010	17.62	20240201	27950	-53.67	20231222	11010	17.62	20240201	1.70	N	336370	100	70 억	4099628	N	N	825	N	N
87	20241017	101206	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12950	50	2	0.39	331936910	25579	24.04	12880	13060	12880	16770	9030	12900	12978.66	5.84	1810	13233	13066	12933	12766	12633	13000	12700	70	3870	100	9280	10	1	70217344	9093	7.71	1.97	12	0.04	1680.00	6568.00	23500	20240701	-44.89	10650	20231101	21.60	23500	-44.89	20240701	11010	17.62	20240201	27950	-53.67	20231222	11010	17.62	20240201	1.70	N	336370	100	70 억	4099628	N	N	825	N	N
88	20241017	091157	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13000	100	2	0.78	102175520	7880	7.41	12880	13040	12880	16770	9030	12900	12971.55	5.84	-450	13233	13066	12933	12766	12633	13000	12700	70	3870	100	9280	10	1	70217344	9128	7.74	1.98	12	0.01	1680.00	6568.00	23500	20240701	-44.68	10650	20231101	22.07	23500	-44.68	20240701	11010	18.07	20240201	27950	-53.49	20231222	11010	18.07	20240201	1.70	N	336370	100	70 억	4099628	N	N	825	N	N
89	20241016	161151	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12900	-110	5	-0.85	1332678360	103076	49.22	13050	13100	12800	16910	9110	13010	12929.09	5.84	-1166	13543	13276	13033	12766	12523	13155	12645	70	3900	100	9360	10	1	70217344	9058	7.68	1.96	12	0.15	1680.00	6568.00	23500	20240701	-45.11	10650	20231101	21.13	23500	-45.11	20240701	11010	17.17	20240201	27950	-53.85	20231222	11010	17.17	20240201	1.69	N	336370	100	70 억	4100992	N	N	825	N	N
90	20241016	151159	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12940	-70	5	-0.54	1257444480	97250	46.44	13050	13100	12800	16910	9110	13010	12930.02	5.84	-329	13543	13276	13033	12766	12523	13155	12645	70	3900	100	9360	10	1	70217344	9086	7.70	1.97	12	0.14	1680.00	6568.00	23500	20240701	-44.94	10650	20231101	21.50	23500	-44.94	20240701	11010	17.53	20240201	27950	-53.70	20231222	11010	17.53	20240201	1.69	N	336370	100	70 억	4100992	N	N	300	N	N
91	20241016	141201	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12990	-20	5	-0.15	1136497980	87902	41.98	13050	13100	12800	16910	9110	13010	12929.15	5.84	-2310	13543	13276	13033	12766	12523	13155	12645	70	3900	100	9360	10	1	70217344	9121	7.73	1.98	12	0.13	1680.00	6568.00	23500	20240701	-44.72	10650	20231101	21.97	23500	-44.72	20240701	11010	17.98	20240201	27950	-53.52	20231222	11010	17.98	20240201	1.69	N	336370	100	70 억	4100992	N	N	300	N	N
92	20241016	131155	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13070	60	2	0.46	994537050	76984	36.76	13050	13100	12800	16910	9110	13010	12918.75	5.84	-313	13543	13276	13033	12766	12523	13155	12645	70	3900	100	9360	10	1	70217344	9177	7.78	1.99	12	0.11	1680.00	6568.00	23500	20240701	-44.38	10650	20231101	22.72	23500	-44.38	20240701	11010	18.71	20240201	27950	-53.24	20231222	11010	18.71	20240201	1.69	N	336370	100	70 억	4100992	N	N	300	N	N
93	20241016	121155	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12880	-130	5	-1.00	701965200	54462	26.01	13050	13100	12800	16910	9110	13010	12889.08	5.84	-1719	13543	13276	13033	12766	12523	13155	12645	70	3900	100	9360	10	1	70217344	9044	7.67	1.96	12	0.08	1680.00	6568.00	23500	20240701	-45.19	10650	20231101	20.94	23500	-45.19	20240701	11010	16.98	20240201	27950	-53.92	20231222	11010	16.98	20240201	1.69	N	336370	100	70 억	4100992	N	N	300	N	N
94	20241016	111153	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12840	-170	5	-1.31	600095710	46528	22.22	13050	13100	12800	16910	9110	13010	12897.52	5.84	-2124	13543	13276	13033	12766	12523	13155	12645	70	3900	100	9360	10	1	70217344	9016	7.64	1.95	12	0.07	1680.00	6568.00	23500	20240701	-45.36	10650	20231101	20.56	23500	-45.36	20240701	11010	16.62	20240201	27950	-54.06	20231222	11010	16.62	20240201	1.69	N	336370	100	70 억	4100992	N	N	300	N	N
95	20241016	101153	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12890	-120	5	-0.92	466919150	36160	17.27	13050	13100	12800	16910	9110	13010	12912.59	5.84	-2276	13543	13276	13033	12766	12523	13155	12645	70	3900	100	9360	10	1	70217344	9051	7.67	1.96	12	0.05	1680.00	6568.00	23500	20240701	-45.15	10650	20231101	21.03	23500	-45.15	20240701	11010	17.08	20240201	27950	-53.88	20231222	11010	17.08	20240201	1.69	N	336370	100	70 억	4100992	N	N	300	N	N
96	20241016	091157	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12930	-80	5	-0.61	210879500	16262	7.77	13050	13100	12860	16910	9110	13010	12967.62	5.84	-1933	13543	13276	13033	12766	12523	13155	12645	70	3900	100	9360	10	1	70217344	9079	7.70	1.97	12	0.02	1680.00	6568.00	23500	20240701	-44.98	10650	20231101	21.41	23500	-44.98	20240701	11010	17.44	20240201	27950	-53.74	20231222	11010	17.44	20240201	1.69	N	336370	100	70 억	4100992	N	N	300	N	N
97	20241015	161148	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13010	10	2	0.08	2688921670	207118	35.42	13120	13300	12790	16900	9100	13000	12982.53	5.86	-33113	14360	13680	13120	12440	11880	14020	12780	70	3900	100	9360	10	1	70217344	9135	7.74	1.98	12	0.29	1680.00	6568.00	23500	20240701	-44.64	10650	20231101	22.16	23500	-44.64	20240701	11010	18.17	20240201	27950	-53.45	20231222	11010	18.17	20240201	1.67	N	336370	100	70 억	4117916	N	N	297	N	N
98	20241015	151157	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12970	-30	5	-0.23	2567203950	197754	33.82	13120	13300	12790	16900	9100	13000	12981.81	5.86	-33173	14360	13680	13120	12440	11880	14020	12780	70	3900	100	9360	10	1	70217344	9107	7.72	1.97	12	0.28	1680.00	6568.00	23500	20240701	-44.81	10650	20231101	21.78	23500	-44.81	20240701	11010	17.80	20240201	27950	-53.60	20231222	11010	17.80	20240201	1.67	N	336370	100	70 억	4117916	N	N	77	N	N
99	20241015	141157	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12980	-20	5	-0.15	2262630900	174339	29.82	13120	13300	12790	16900	9100	13000	12978.34	5.86	-31954	14360	13680	13120	12440	11880	14020	12780	70	3900	100	9360	10	1	70217344	9114	7.73	1.98	12	0.25	1680.00	6568.00	23500	20240701	-44.77	10650	20231101	21.88	23500	-44.77	20240701	11010	17.89	20240201	27950	-53.56	20231222	11010	17.89	20240201	1.67	N	336370	100	70 억	4117916	N	N	77	N	N
100	20241015	131153	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13000	0	3	0.00	2022998980	155905	26.67	13120	13300	12790	16900	9100	13000	12975.84	5.86	-24402	14360	13680	13120	12440	11880	14020	12780	70	3900	100	9360	10	1	70217344	9128	7.74	1.98	12	0.22	1680.00	6568.00	23500	20240701	-44.68	10650	20231101	22.07	23500	-44.68	20240701	11010	18.07	20240201	27950	-53.49	20231222	11010	18.07	20240201	1.67	N	336370	100	70 억	4117916	N	N	77	N	N
101	20241015	121157	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12930	-70	5	-0.54	1900532020	146463	25.05	13120	13300	12790	16900	9100	13000	12976.19	5.86	-24182	14360	13680	13120	12440	11880	14020	12780	70	3900	100	9360	10	1	70217344	9079	7.70	1.97	12	0.21	1680.00	6568.00	23500	20240701	-44.98	10650	20231101	21.41	23500	-44.98	20240701	11010	17.44	20240201	27950	-53.74	20231222	11010	17.44	20240201	1.67	N	336370	100	70 억	4117916	N	N	77	N	N
102	20241015	111200	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12940	-60	5	-0.46	1743755180	134320	22.97	13120	13300	12790	16900	9100	13000	12982.10	5.86	-21781	14360	13680	13120	12440	11880	14020	12780	70	3900	100	9360	10	1	70217344	9086	7.70	1.97	12	0.19	1680.00	6568.00	23500	20240701	-44.94	10650	20231101	21.50	23500	-44.94	20240701	11010	17.53	20240201	27950	-53.70	20231222	11010	17.53	20240201	1.67	N	336370	100	70 억	4117916	N	N	77	N	N
103	20241015	101158	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12940	-60	5	-0.46	1573652680	121134	20.72	13120	13300	12790	16900	9100	13000	12991.01	5.86	-18209	14360	13680	13120	12440	11880	14020	12780	70	3900	100	9360	10	1	70217344	9086	7.70	1.97	12	0.17	1680.00	6568.00	23500	20240701	-44.94	10650	20231101	21.50	23500	-44.94	20240701	11010	17.53	20240201	27950	-53.70	20231222	11010	17.53	20240201	1.67	N	336370	100	70 억	4117916	N	N	77	N	N
104	20241015	091154	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13120	120	2	0.92	461789920	35062	6.00	13120	13300	13030	16900	9100	13000	13170.67	5.86	9726	14360	13680	13120	12440	11880	14020	12780	70	3900	100	9360	10	1	70217344	9213	7.81	2.00	12	0.05	1680.00	6568.00	23500	20240701	-44.17	10650	20231101	23.19	23500	-44.17	20240701	11010	19.16	20240201	27950	-53.06	20231222	11010	19.16	20240201	1.67	N	336370	100	70 억	4117916	N	N	77	N	N
105	20241014	161124	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13000	180	2	1.40	7672194440	578174	247.63	12680	13800	12560	16660	8980	12820	13269.94	5.88	-3642	13593	13206	13003	12616	12413	13105	12515	70	3840	100	9230	10	1	70217344	9128	7.74	1.98	12	0.82	1680.00	6568.00	23500	20240701	-44.68	10650	20231101	22.07	23500	-44.68	20240701	11010	18.07	20240201	27950	-53.49	20231222	11010	18.07	20240201	1.67	N	336370	100	70 억	4131298	N	N	77	N	N
106	20241014	151140	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12970	150	2	1.17	7537372570	567790	243.18	12680	13800	12560	16660	8980	12820	13274.93	5.88	-4348	13593	13206	13003	12616	12413	13105	12515	70	3840	100	9230	10	1	70217344	9107	7.72	1.97	12	0.81	1680.00	6568.00	23500	20240701	-44.81	10650	20231101	21.78	23500	-44.81	20240701	11010	17.80	20240201	27950	-53.60	20231222	11010	17.80	20240201	1.67	N	336370	100	70 억	4131298	N	N	406	N	N
107	20241014	141138	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13080	260	2	2.03	6964600750	523863	224.36	12680	13800	12560	16660	8980	12820	13294.70	5.88	-5058	13593	13206	13003	12616	12413	13105	12515	70	3840	100	9230	10	1	70217344	9184	7.79	1.99	12	0.75	1680.00	6568.00	23500	20240701	-44.34	10650	20231101	22.82	23500	-44.34	20240701	11010	18.80	20240201	27950	-53.20	20231222	11010	18.80	20240201	1.67	N	336370	100	70 억	4131298	N	N	406	N	N
108	20241014	131136	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12610	-210	5	-1.64	1053800380	83151	35.61	12680	12950	12560	16660	8980	12820	12673.33	5.88	10994	13593	13206	13003	12616	12413	13105	12515	70	3840	100	9230	10	1	70217344	8854	7.51	1.92	12	0.12	1680.00	6568.00	23500	20240701	-46.34	10650	20231101	18.40	23500	-46.34	20240701	11010	14.53	20240201	27950	-54.88	20231222	11010	14.53	20240201	1.67	N	336370	100	70 억	4131298	N	N	406	N	N
109	20241014	121128	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12630	-190	5	-1.48	956194260	75423	32.30	12680	12950	12560	16660	8980	12820	12677.75	5.88	13183	13593	13206	13003	12616	12413	13105	12515	70	3840	100	9230	10	1	70217344	8868	7.52	1.92	12	0.11	1680.00	6568.00	23500	20240701	-46.26	10650	20231101	18.59	23500	-46.26	20240701	11010	14.71	20240201	27950	-54.81	20231222	11010	14.71	20240201	1.67	N	336370	100	70 억	4131298	N	N	406	N	N
110	20241014	111127	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12610	-210	5	-1.64	867317860	68378	29.29	12680	12950	12560	16660	8980	12820	12684.17	5.88	13255	13593	13206	13003	12616	12413	13105	12515	70	3840	100	9230	10	1	70217344	8854	7.51	1.92	12	0.10	1680.00	6568.00	23500	20240701	-46.34	10650	20231101	18.40	23500	-46.34	20240701	11010	14.53	20240201	27950	-54.88	20231222	11010	14.53	20240201	1.67	N	336370	100	70 억	4131298	N	N	406	N	N
111	20241014	101131	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12740	-80	5	-0.62	694674810	54723	23.44	12680	12950	12560	16660	8980	12820	12694.38	5.88	13672	13593	13206	13003	12616	12413	13105	12515	70	3840	100	9230	10	1	70217344	8946	7.58	1.94	12	0.08	1680.00	6568.00	23500	20240701	-45.79	10650	20231101	19.62	23500	-45.79	20240701	11010	15.71	20240201	27950	-54.42	20231222	11010	15.71	20240201	1.67	N	336370	100	70 억	4131298	N	N	406	N	N
112	20241014	091132	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12630	-190	5	-1.48	268978740	21194	9.08	12680	12950	12560	16660	8980	12820	12691.27	5.88	747	13593	13206	13003	12616	12413	13105	12515	70	3840	100	9230	10	1	70217344	8868	7.52	1.92	12	0.03	1680.00	6568.00	23500	20240701	-46.26	10650	20231101	18.59	23500	-46.26	20240701	11010	14.71	20240201	27950	-54.81	20231222	11010	14.71	20240201	1.67	N	336370	100	70 억	4131298	N	N	406	N	N
113	20241011	161110	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12820	-570	5	-4.26	3014859100	231164	88.27	13390	13390	12800	17400	9380	13390	13042.49	6.01	-86949	13750	13570	13210	13030	12670	13660	13120	70	4010	100	9640	10	1	70217344	9002	7.63	1.95	12	0.33	1680.00	6568.00	23500	20240701	-45.45	10650	20231101	20.38	23500	-45.45	20240701	11010	16.44	20240201	27950	-54.13	20231222	11010	16.44	20240201	1.65	N	336370	100	70 억	4221402	N	N	406	N	N
114	20241011	151126	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12860	-530	5	-3.96	2831974290	216899	82.82	13390	13390	12800	17400	9380	13390	13056.58	6.01	-86333	13750	13570	13210	13030	12670	13660	13120	70	4010	100	9640	10	1	70217344	9030	7.65	1.96	12	0.31	1680.00	6568.00	23500	20240701	-45.28	10650	20231101	20.75	23500	-45.28	20240701	11010	16.80	20240201	27950	-53.99	20231222	11010	16.80	20240201	1.65	N	336370	100	70 억	4221402	N	N	273	N	N
115	20241011	141129	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12950	-440	5	-3.29	2321257430	177177	67.65	13390	13390	12900	17400	9380	13390	13101.27	6.01	-79938	13750	13570	13210	13030	12670	13660	13120	70	4010	100	9640	10	1	70217344	9093	7.71	1.97	12	0.25	1680.00	6568.00	23500	20240701	-44.89	10650	20231101	21.60	23500	-44.89	20240701	11010	17.62	20240201	27950	-53.67	20231222	11010	17.62	20240201	1.65	N	336370	100	70 억	4221402	N	N	273	N	N
116	20241011	131129	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13010	-380	5	-2.84	1948243790	148410	56.67	13390	13390	12970	17400	9380	13390	13127.36	6.01	-67256	13750	13570	13210	13030	12670	13660	13120	70	4010	100	9640	10	1	70217344	9135	7.74	1.98	12	0.21	1680.00	6568.00	23500	20240701	-44.64	10650	20231101	22.16	23500	-44.64	20240701	11010	18.17	20240201	27950	-53.45	20231222	11010	18.17	20240201	1.65	N	336370	100	70 억	4221402	N	N	273	N	N
117	20241011	121122	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13170	-220	5	-1.64	1564045130	119200	45.52	13390	13390	12970	17400	9380	13390	13121.08	6.01	-54849	13750	13570	13210	13030	12670	13660	13120	70	4010	100	9640	10	1	70217344	9248	7.84	2.01	12	0.17	1680.00	6568.00	23500	20240701	-43.96	10650	20231101	23.66	23500	-43.96	20240701	11010	19.62	20240201	27950	-52.88	20231222	11010	19.62	20240201	1.65	N	336370	100	70 억	4221402	N	N	273	N	N
118	20241011	111123	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13050	-340	5	-2.54	1092497050	83027	31.70	13390	13390	13030	17400	9380	13390	13158.21	6.01	-37027	13750	13570	13210	13030	12670	13660	13120	70	4010	100	9640	10	1	70217344	9163	7.77	1.99	12	0.12	1680.00	6568.00	23500	20240701	-44.47	10650	20231101	22.54	23500	-44.47	20240701	11010	18.53	20240201	27950	-53.31	20231222	11010	18.53	20240201	1.65	N	336370	100	70 억	4221402	N	N	273	N	N
119	20241011	101132	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13090	-300	5	-2.24	810976690	61500	23.48	13390	13390	13070	17400	9380	13390	13186.46	6.01	-25356	13750	13570	13210	13030	12670	13660	13120	70	4010	100	9640	10	1	70217344	9191	7.79	1.99	12	0.09	1680.00	6568.00	23500	20240701	-44.30	10650	20231101	22.91	23500	-44.30	20240701	11010	18.89	20240201	27950	-53.17	20231222	11010	18.89	20240201	1.65	N	336370	100	70 억	4221402	N	N	273	N	N
120	20241011	091128	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13230	-160	5	-1.19	254934590	19218	7.34	13390	13390	13200	17400	9380	13390	13265.11	6.01	-8913	13750	13570	13210	13030	12670	13660	13120	70	4010	100	9640	10	1	70217344	9290	7.88	2.01	12	0.03	1680.00	6568.00	23500	20240701	-43.70	10650	20231101	24.23	23500	-43.70	20240701	11010	20.16	20240201	27950	-52.67	20231222	11010	20.16	20240201	1.65	N	336370	100	70 억	4221402	N	N	273	N	N
121	20241010	161152	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13390	300	2	2.29	3395670450	258432	89.76	13150	13390	12850	17010	9170	13090	13137.41	6.04	27718	13636	13362	13086	12812	12536	13500	12950	70	3920	100	9420	10	1	70217344	9402	7.97	2.04	12	0.37	1680.00	6568.00	23500	20240701	-43.02	10650	20231101	25.73	23500	-43.02	20240701	11010	21.62	20240201	27950	-52.09	20231222	11010	21.62	20240201	1.61	N	336370	100	70 억	4237676	N	N	220	N	N
122	20241010	151210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13200	110	2	0.84	2805919700	214315	74.44	13150	13310	12850	17010	9170	13090	13092.50	6.04	14364	13636	13362	13086	12812	12536	13500	12950	70	3920	100	9420	10	1	70217344	9269	7.86	2.01	12	0.31	1680.00	6568.00	23500	20240701	-43.83	10650	20231101	23.94	23500	-43.83	20240701	11010	19.89	20240201	27950	-52.77	20231222	11010	19.89	20240201	1.61	N	336370	100	70 억	4237676	N	N	118	N	N
123	20241010	141204	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13240	150	2	1.15	2256790590	172865	60.04	13150	13270	12850	17010	9170	13090	13055.22	6.04	12029	13636	13362	13086	12812	12536	13500	12950	70	3920	100	9420	10	1	70217344	9297	7.88	2.02	12	0.25	1680.00	6568.00	23500	20240701	-43.66	10650	20231101	24.32	23500	-43.66	20240701	11010	20.25	20240201	27950	-52.63	20231222	11010	20.25	20240201	1.61	N	336370	100	70 억	4237676	N	N	118	N	N
124	20241010	131201	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13230	140	2	1.07	1569019900	120903	41.99	13150	13230	12850	17010	9170	13090	12977.51	6.04	4614	13636	13362	13086	12812	12536	13500	12950	70	3920	100	9420	10	1	70217344	9290	7.88	2.01	12	0.17	1680.00	6568.00	23500	20240701	-43.70	10650	20231101	24.23	23500	-43.70	20240701	11010	20.16	20240201	27950	-52.67	20231222	11010	20.16	20240201	1.61	N	336370	100	70 억	4237676	N	N	118	N	N
125	20241010	121201	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12960	-130	5	-0.99	1199700660	92625	32.17	13150	13170	12850	17010	9170	13090	12952.23	6.04	-2048	13636	13362	13086	12812	12536	13500	12950	70	3920	100	9420	10	1	70217344	9100	7.71	1.97	12	0.13	1680.00	6568.00	23500	20240701	-44.85	10650	20231101	21.69	23500	-44.85	20240701	11010	17.71	20240201	27950	-53.63	20231222	11010	17.71	20240201	1.61	N	336370	100	70 억	4237676	N	N	118	N	N
126	20241010	111200	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12940	-150	5	-1.15	1074056240	82927	28.80	13150	13170	12850	17010	9170	13090	12951.83	6.04	-638	13636	13362	13086	12812	12536	13500	12950	70	3920	100	9420	10	1	70217344	9086	7.70	1.97	12	0.12	1680.00	6568.00	23500	20240701	-44.94	10650	20231101	21.50	23500	-44.94	20240701	11010	17.53	20240201	27950	-53.70	20231222	11010	17.53	20240201	1.61	N	336370	100	70 억	4237676	N	N	118	N	N
127	20241010	101158	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12900	-190	5	-1.45	760379440	58593	20.35	13150	13170	12870	17010	9170	13090	12977.31	6.04	-7425	13636	13362	13086	12812	12536	13500	12950	70	3920	100	9420	10	1	70217344	9058	7.68	1.96	12	0.08	1680.00	6568.00	23500	20240701	-45.11	10650	20231101	21.13	23500	-45.11	20240701	11010	17.17	20240201	27950	-53.85	20231222	11010	17.17	20240201	1.61	N	336370	100	70 억	4237676	N	N	118	N	N
128	20241010	091202	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12950	-140	5	-1.07	273674770	20976	7.29	13150	13170	12950	17010	9170	13090	13047.04	6.04	-7794	13636	13362	13086	12812	12536	13500	12950	70	3920	100	9420	10	1	70217344	9093	7.71	1.97	12	0.03	1680.00	6568.00	23500	20240701	-44.89	10650	20231101	21.60	23500	-44.89	20240701	11010	17.62	20240201	27950	-53.67	20231222	11010	17.62	20240201	1.61	N	336370	100	70 억	4237676	N	N	118	N	N
129	20241008	161149	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13090	150	2	1.16	3710192340	283171	14.15	12810	13360	12810	16820	9060	12940	13102.33	6.04	-1540	15206	14072	13126	11992	11046	14640	12560	70	3880	100	9310	10	1	70217344	9191	7.79	1.99	12	0.40	1680.00	6568.00	23500	20240701	-44.30	10650	20231101	22.91	23500	-44.30	20240701	11010	18.89	20240201	27950	-53.17	20231222	11010	18.89	20240201	1.60	N	336370	100	70 억	4241169	N	N	118	N	N
130	20241008	151201	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13130	190	2	1.47	3592534850	274196	13.70	12810	13360	12810	16820	9060	12940	13102.08	6.04	-4917	15206	14072	13126	11992	11046	14640	12560	70	3880	100	9310	10	1	70217344	9220	7.82	2.00	12	0.39	1680.00	6568.00	23500	20240701	-44.13	10650	20231101	23.29	23500	-44.13	20240701	11010	19.26	20240201	27950	-53.02	20231222	11010	19.26	20240201	1.60	N	336370	100	70 억	4241169	N	N	498	N	N
131	20241008	141155	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13110	170	2	1.31	3296801230	251640	12.58	12810	13360	12810	16820	9060	12940	13101.27	6.04	-7235	15206	14072	13126	11992	11046	14640	12560	70	3880	100	9310	10	1	70217344	9205	7.80	2.00	12	0.36	1680.00	6568.00	23500	20240701	-44.21	10650	20231101	23.10	23500	-44.21	20240701	11010	19.07	20240201	27950	-53.09	20231222	11010	19.07	20240201	1.60	N	336370	100	70 억	4241169	N	N	498	N	N
132	20241008	131153	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13140	200	2	1.55	2956333680	225752	11.28	12810	13360	12810	16820	9060	12940	13095.50	6.04	-10460	15206	14072	13126	11992	11046	14640	12560	70	3880	100	9310	10	1	70217344	9227	7.82	2.00	12	0.32	1680.00	6568.00	23500	20240701	-44.09	10650	20231101	23.38	23500	-44.09	20240701	11010	19.35	20240201	27950	-52.99	20231222	11010	19.35	20240201	1.60	N	336370	100	70 억	4241169	N	N	498	N	N
133	20241008	121155	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13130	190	2	1.47	2633820640	201211	10.06	12810	13360	12810	16820	9060	12940	13089.86	6.04	-9885	15206	14072	13126	11992	11046	14640	12560	70	3880	100	9310	10	1	70217344	9220	7.82	2.00	12	0.29	1680.00	6568.00	23500	20240701	-44.13	10650	20231101	23.29	23500	-44.13	20240701	11010	19.26	20240201	27950	-53.02	20231222	11010	19.26	20240201	1.60	N	336370	100	70 억	4241169	N	N	498	N	N
134	20241008	111154	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12970	30	2	0.23	2252893520	172163	8.60	12810	13360	12810	16820	9060	12940	13085.83	6.04	-13797	15206	14072	13126	11992	11046	14640	12560	70	3880	100	9310	10	1	70217344	9107	7.72	1.97	12	0.25	1680.00	6568.00	23500	20240701	-44.81	10650	20231101	21.78	23500	-44.81	20240701	11010	17.80	20240201	27950	-53.60	20231222	11010	17.80	20240201	1.60	N	336370	100	70 억	4241169	N	N	498	N	N
135	20241008	101154	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	12950	10	2	0.08	1910786670	145761	7.28	12810	13360	12810	16820	9060	12940	13109.06	6.04	-2349	15206	14072	13126	11992	11046	14640	12560	70	3880	100	9310	10	1	70217344	9093	7.71	1.97	12	0.21	1680.00	6568.00	23500	20240701	-44.89	10650	20231101	21.60	23500	-44.89	20240701	11010	17.62	20240201	27950	-53.67	20231222	11010	17.62	20240201	1.60	N	336370	100	70 억	4241169	N	N	498	N	N
136	20241008	091157	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13190	250	2	1.93	640394080	49189	2.46	12810	13200	12810	16820	9060	12940	13019.08	6.04	8953	15206	14072	13126	11992	11046	14640	12560	70	3880	100	9310	10	1	70217344	9262	7.85	2.01	12	0.07	1680.00	6568.00	23500	20240701	-43.87	10650	20231101	23.85	23500	-43.87	20240701	11010	19.80	20240201	27950	-52.81	20231222	11010	19.80	20240201	1.60	N	336370	100	70 억	4241169	N	N	498	N	N
137	20241007	161210	57	100.00	KOSPI	전기.전자	N	N	N	N		N	12940	730	2	5.98	26965424210	1989644	1768.90	12210	14260	12180	15870	8550	12210	13553.84	6.18	-90843	12690	12450	12300	12060	11910	12570	12180	70	3660	100	8790	10	1	70217344	9086	7.70	1.97	12	2.83	1680.00	6568.00	23500	20240701	-44.94	10650	20231101	21.50	23500	-44.94	20240701	11010	17.53	20240201	27950	-53.70	20231222	11010	17.53	20240201	1.61	N	336370	100	70 억	4336022	N	N	490	N	N
138	20241007	151122	57	100.00	KOSPI	전기.전자	N	N	N	N		N	13020	810	2	6.63	26380860590	1944626	1728.88	12210	14260	12180	15870	8550	12210	13566.07	6.18	-99897	12690	12450	12300	12060	11910	12570	12180	70	3660	100	8790	10	1	70217344	9142	7.75	1.98	12	2.77	1680.00	6568.00	23500	20240701	-44.60	10650	20231101	22.25	23500	-44.60	20240701	11010	18.26	20240201	27950	-53.42	20231222	11010	18.26	20240201	1.61	N	336370	100	70 억	4336022	N	N	54	N	N
139	20241007	141144	57	100.00	KOSPI	전기.전자	N	N	N	N		N	14050	1840	2	15.07	7844183140	588109	522.86	12210	14050	12180	15870	8550	12210	13338.09	6.18	-512	12690	12450	12300	12060	11910	12570	12180	70	3660	100	8790	10	1	70217344	9866	8.36	2.14	12	0.84	1680.00	6568.00	23500	20240701	-40.21	10650	20231101	31.92	23500	-40.21	20240701	11010	27.61	20240201	27950	-49.73	20231222	11010	27.61	20240201	1.61	N	336370	100	70 억	4336022	N	N	54	N	N
140	20241007	131116	57	100.00	KOSPI	전기.전자	N	N	N	N		N	12750	540	2	4.42	2439158550	192562	171.20	12210	12940	12180	15870	8550	12210	12667.02	6.18	15775	12690	12450	12300	12060	11910	12570	12180	70	3660	100	8790	10	1	70217344	8953	7.59	1.94	12	0.27	1680.00	6568.00	23500	20240701	-45.74	10650	20231101	19.72	23500	-45.74	20240701	11010	15.80	20240201	27950	-54.38	20231222	11010	15.80	20240201	1.61	N	336370	100	70 억	4336022	N	N	54	N	N
141	20241007	121142	57	100.00	KOSPI	전기.전자	N	N	N	N		N	12820	610	2	5.00	2243291140	177232	157.57	12210	12940	12180	15870	8550	12210	12657.52	6.18	11860	12690	12450	12300	12060	11910	12570	12180	70	3660	100	8790	10	1	70217344	9002	7.63	1.95	12	0.25	1680.00	6568.00	23500	20240701	-45.45	10650	20231101	20.38	23500	-45.45	20240701	11010	16.44	20240201	27950	-54.13	20231222	11010	16.44	20240201	1.61	N	336370	100	70 억	4336022	N	N	54	N	N
142	20241007	111100	57	100.00	KOSPI	전기.전자	N	N	N	N		N	12770	560	2	4.59	1999086810	158215	140.66	12210	12940	12180	15870	8550	12210	12635.42	6.18	5931	12690	12450	12300	12060	11910	12570	12180	70	3660	100	8790	10	1	70217344	8967	7.60	1.94	12	0.23	1680.00	6568.00	23500	20240701	-45.66	10650	20231101	19.91	23500	-45.66	20240701	11010	15.99	20240201	27950	-54.31	20231222	11010	15.99	20240201	1.61	N	336370	100	70 억	4336022	N	N	54	N	N
143	20241007	101052	57	100.00	KOSPI	전기.전자	N	N	N	N		N	12860	650	2	5.32	1722652180	136665	121.50	12210	12940	12180	15870	8550	12210	12605.10	6.18	5012	12690	12450	12300	12060	11910	12570	12180	70	3660	100	8790	10	1	70217344	9030	7.65	1.96	12	0.19	1680.00	6568.00	23500	20240701	-45.28	10650	20231101	20.75	23500	-45.28	20240701	11010	16.80	20240201	27950	-53.99	20231222	11010	16.80	20240201	1.61	N	336370	100	70 억	4336022	N	N	54	N	N
144	20241007	091137	57	100.00	KOSPI	전기.전자	N	N	N	N		N	12400	190	2	1.56	514989620	41937	37.28	12210	12430	12180	15870	8550	12210	12280.18	6.18	6257	12690	12450	12300	12060	11910	12570	12180	70	3660	100	8790	10	1	70217344	8707	7.38	1.89	12	0.06	1680.00	6568.00	23500	20240701	-47.23	10650	20231101	16.43	23500	-47.23	20240701	11010	12.62	20240201	27950	-55.64	20231222	11010	12.62	20240201	1.61	N	336370	100	70 억	4336022	N	N	54	N	N
145	20241004	161021	57	100.00	KOSPI	전기.전자	N	N	N	N		N	12210	-90	5	-0.73	1365998390	111312	126.56	12170	12540	12150	15990	8610	12300	12271.82	6.23	-20143	12953	12626	12323	11996	11693	12475	11845	70	3690	100	8850	10	1	70217344	8574	7.27	1.86	12	0.16	1680.00	6568.00	23500	20240701	-48.04	10650	20231101	14.65	23500	-48.04	20240701	11010	10.90	20240201	28900	-57.75	20231004	11010	10.90	20240201	1.61	N	336370	100	70 억	4374731	N	N	54	N	N
146	20241004	151038	57	100.00	KOSPI	전기.전자	N	N	N	N		N	12220	-80	5	-0.65	1240403250	101032	114.87	12170	12540	12150	15990	8610	12300	12277.33	6.23	-19228	12953	12626	12323	11996	11693	12475	11845	70	3690	100	8850	10	1	70217344	8581	7.27	1.86	12	0.14	1680.00	6568.00	23500	20240701	-48.00	10650	20231101	14.74	23500	-48.00	20240701	11010	10.99	20240201	28900	-57.72	20231004	11010	10.99	20240201	1.61	N	336370	100	70 억	4374731	N	N	74	N	N
147	20241004	141021	57	100.00	KOSPI	전기.전자	N	N	N	N		N	12250	-50	5	-0.41	1063482440	86587	98.45	12170	12540	12150	15990	8610	12300	12282.24	6.23	-19524	12953	12626	12323	11996	11693	12475	11845	70	3690	100	8850	10	1	70217344	8602	7.29	1.87	12	0.12	1680.00	6568.00	23500	20240701	-47.87	10650	20231101	15.02	23500	-47.87	20240701	11010	11.26	20240201	28900	-57.61	20231004	11010	11.26	20240201	1.61	N	336370	100	70 억	4374731	N	N	74	N	N
148	20241004	131035	57	100.00	KOSPI	전기.전자	N	N	N	N		N	12310	10	2	0.08	968130000	78828	89.63	12170	12540	12150	15990	8610	12300	12281.55	6.23	-18649	12953	12626	12323	11996	11693	12475	11845	70	3690	100	8850	10	1	70217344	8644	7.33	1.87	12	0.11	1680.00	6568.00	23500	20240701	-47.62	10650	20231101	15.59	23500	-47.62	20240701	11010	11.81	20240201	28900	-57.40	20231004	11010	11.81	20240201	1.61	N	336370	100	70 억	4374731	N	N	74	N	N
149	20241004	121032	57	100.00	KOSPI	전기.전자	N	N	N	N		N	12270	-30	5	-0.24	757288770	61615	70.06	12170	12540	12150	15990	8610	12300	12290.66	6.23	-19321	12953	12626	12323	11996	11693	12475	11845	70	3690	100	8850	10	1	70217344	8616	7.30	1.87	12	0.09	1680.00	6568.00	23500	20240701	-47.79	10650	20231101	15.21	23500	-47.79	20240701	11010	11.44	20240201	28900	-57.54	20231004	11010	11.44	20240201	1.61	N	336370	100	70 억	4374731	N	N	74	N	N
150	20241004	111024	57	100.00	KOSPI	전기.전자	N	N	N	N		N	12270	-30	5	-0.24	639913550	52062	59.19	12170	12540	12150	15990	8610	12300	12291.37	6.23	-15090	12953	12626	12323	11996	11693	12475	11845	70	3690	100	8850	10	1	70217344	8616	7.30	1.87	12	0.07	1680.00	6568.00	23500	20240701	-47.79	10650	20231101	15.21	23500	-47.79	20240701	11010	11.44	20240201	28900	-57.54	20231004	11010	11.44	20240201	1.61	N	336370	100	70 억	4374731	N	N	74	N	N
151	20241004	101028	57	100.00	KOSPI	전기.전자	N	N	N	N		N	12370	70	2	0.57	510410980	41558	47.25	12170	12540	12150	15990	8610	12300	12281.89	6.23	-10470	12953	12626	12323	11996	11693	12475	11845	70	3690	100	8850	10	1	70217344	8686	7.36	1.88	12	0.06	1680.00	6568.00	23500	20240701	-47.36	10650	20231101	16.15	23500	-47.36	20240701	11010	12.35	20240201	28900	-57.20	20231004	11010	12.35	20240201	1.61	N	336370	100	70 억	4374731	N	N	74	N	N
152	20241004	091032	57	100.00	KOSPI	전기.전자	N	N	N	N		N	12340	40	2	0.33	206513560	16847	19.16	12170	12540	12150	15990	8610	12300	12258.18	6.23	-3489	12953	12626	12323	11996	11693	12475	11845	70	3690	100	8850	10	1	70217344	8665	7.35	1.88	12	0.02	1680.00	6568.00	23500	20240701	-47.49	10650	20231101	15.87	23500	-47.49	20240701	11010	12.08	20240201	28900	-57.30	20231004	11010	12.08	20240201	1.61	N	336370	100	70 억	4374731	N	N	74	N	N
153	20241002	161020	57	100.00	KOSPI	전기.전자	N	N	N	N		N	12300	-200	5	-1.60	1074991250	87253	62.34	12440	12650	12020	16250	8750	12500	12320.42	6.21	11000	13500	13000	12750	12250	12000	12875	12125	70	3750	100	9000	10	1	70217344	8637	7.32	1.87	12	0.12	1680.00	6568.00	23500	20240701	-47.66	10650	20231101	15.49	23500	-47.66	20240701	11010	11.72	20240201	28900	-57.44	20231004	11010	11.72	20240201	1.62	N	336370	100	70 억	4363432	N	N	74	N	N
154	20241002	151032	57	100.00	KOSPI	전기.전자	N	N	N	N		N	12340	-160	5	-1.28	965806300	78387	56.00	12440	12650	12020	16250	8750	12500	12321.00	6.21	10754	13500	13000	12750	12250	12000	12875	12125	70	3750	100	9000	10	1	70217344	8665	7.35	1.88	12	0.11	1680.00	6568.00	23500	20240701	-47.49	10650	20231101	15.87	23500	-47.49	20240701	11010	12.08	20240201	28900	-57.30	20231004	11010	12.08	20240201	1.62	N	336370	100	70 억	4363432	N	N	1106	N	N
155	20241002	141034	57	100.00	KOSPI	전기.전자	N	N	N	N		N	12430	-70	5	-0.56	907093640	73645	52.62	12440	12650	12020	16250	8750	12500	12317.11	6.21	11560	13500	13000	12750	12250	12000	12875	12125	70	3750	100	9000	10	1	70217344	8728	7.40	1.89	12	0.10	1680.00	6568.00	23500	20240701	-47.11	10650	20231101	16.71	23500	-47.11	20240701	11010	12.90	20240201	28900	-56.99	20231004	11010	12.90	20240201	1.62	N	336370	100	70 억	4363432	N	N	1106	N	N
156	20241002	131024	57	100.00	KOSPI	전기.전자	N	N	N	N		N	12510	10	2	0.08	747184410	60871	43.49	12440	12520	12020	16250	8750	12500	12274.88	6.21	11436	13500	13000	12750	12250	12000	12875	12125	70	3750	100	9000	10	1	70217344	8784	7.45	1.90	12	0.09	1680.00	6568.00	23500	20240701	-46.77	10650	20231101	17.46	23500	-46.77	20240701	11010	13.62	20240201	28900	-56.71	20231004	11010	13.62	20240201	1.62	N	336370	100	70 억	4363432	N	N	1106	N	N
157	20241002	121023	57	100.00	KOSPI	전기.전자	N	N	N	N		N	12460	-40	5	-0.32	678952490	55408	39.59	12440	12460	12020	16250	8750	12500	12253.69	6.21	11717	13500	13000	12750	12250	12000	12875	12125	70	3750	100	9000	10	1	70217344	8749	7.42	1.90	12	0.08	1680.00	6568.00	23500	20240701	-46.98	10650	20231101	17.00	23500	-46.98	20240701	11010	13.17	20240201	28900	-56.89	20231004	11010	13.17	20240201	1.62	N	336370	100	70 억	4363432	N	N	1106	N	N
158	20241002	111012	57	100.00	KOSPI	전기.전자	N	N	N	N		N	12440	-60	5	-0.48	619836610	50642	36.18	12440	12460	12020	16250	8750	12500	12239.58	6.21	11100	13500	13000	12750	12250	12000	12875	12125	70	3750	100	9000	10	1	70217344	8735	7.40	1.89	12	0.07	1680.00	6568.00	23500	20240701	-47.06	10650	20231101	16.81	23500	-47.06	20240701	11010	12.99	20240201	28900	-56.96	20231004	11010	12.99	20240201	1.62	N	336370	100	70 억	4363432	N	N	1106	N	N
159	20241002	101007	57	100.00	KOSPI	전기.전자	N	N	N	N		N	12310	-190	5	-1.52	521430800	42679	30.49	12440	12460	12020	16250	8750	12500	12217.50	6.21	12109	13500	13000	12750	12250	12000	12875	12125	70	3750	100	9000	10	1	70217344	8644	7.33	1.87	12	0.06	1680.00	6568.00	23500	20240701	-47.62	10650	20231101	15.59	23500	-47.62	20240701	11010	11.81	20240201	28900	-57.40	20231004	11010	11.81	20240201	1.62	N	336370	100	70 억	4363432	N	N	1106	N	N
160	20241002	091009	57	100.00	KOSPI	전기.전자	N	N	N	N		N	12180	-320	5	-2.56	171437540	14022	10.02	12440	12460	12020	16250	8750	12500	12226.33	6.21	3754	13500	13000	12750	12250	12000	12875	12125	70	3750	100	9000	10	1	70217344	8552	7.25	1.85	12	0.02	1680.00	6568.00	23500	20240701	-48.17	10650	20231101	14.37	23500	-48.17	20240701	11010	10.63	20240201	28900	-57.85	20231004	11010	10.63	20240201	1.62	N	336370	100	70 억	4363432	N	N	1106	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History