KissMeData/007810/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160239	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10120	240	2	2.43	1300761580	129642	84.29	9810	10230	9750	12840	6920	9880	10033.48	1.83	47116	10233	10056	9963	9786	9693	10010	9740	118	2960	500	7110	10	1	23620751	2390	-7.56	0.64	12	0.55	-1338.00	15784.00	22550	20231214	-55.12	9750	20241031	3.79	22250	-54.52	20240215	9750	3.79	20241031	22550	-55.12	20231214	9750	3.79	20241031	3.91	N	007810	500	118 억	432301	N	N	95	N	N
3	20241031	150243	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10070	190	2	1.92	1240207490	123640	80.39	9810	10230	9750	12840	6920	9880	10030.79	1.83	47878	10233	10056	9963	9786	9693	10010	9740	118	2960	500	7110	10	1	23620751	2379	-7.53	0.64	12	0.52	-1338.00	15784.00	22550	20231214	-55.34	9750	20241031	3.28	22250	-54.74	20240215	9750	3.28	20241031	22550	-55.34	20231214	9750	3.28	20241031	3.91	N	007810	500	118 억	432301	N	N	13	N	N
4	20241031	140241	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10120	240	2	2.43	1140779800	113777	73.97	9810	10230	9750	12840	6920	9880	10026.45	1.83	44316	10233	10056	9963	9786	9693	10010	9740	118	2960	500	7110	10	1	23620751	2390	-7.56	0.64	12	0.48	-1338.00	15784.00	22550	20231214	-55.12	9750	20241031	3.79	22250	-54.52	20240215	9750	3.79	20241031	22550	-55.12	20231214	9750	3.79	20241031	3.91	N	007810	500	118 억	432301	N	N	13	N	N
5	20241031	130242	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10190	310	2	3.14	1002238740	100139	65.11	9810	10230	9750	12840	6920	9880	10008.48	1.83	40665	10233	10056	9963	9786	9693	10010	9740	118	2960	500	7110	10	1	23620751	2407	-7.62	0.65	12	0.42	-1338.00	15784.00	22550	20231214	-54.81	9750	20241031	4.51	22250	-54.20	20240215	9750	4.51	20241031	22550	-54.81	20231214	9750	4.51	20241031	3.91	N	007810	500	118 억	432301	N	N	13	N	N
6	20241031	120241	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10160	280	2	2.83	784959170	78751	51.20	9810	10180	9750	12840	6920	9880	9967.61	1.83	31100	10233	10056	9963	9786	9693	10010	9740	118	2960	500	7110	10	1	23620751	2400	-7.59	0.64	12	0.33	-1338.00	15784.00	22550	20231214	-54.94	9750	20241031	4.21	22250	-54.34	20240215	9750	4.21	20241031	22550	-54.94	20231214	9750	4.21	20241031	3.91	N	007810	500	118 억	432301	N	N	13	N	N
7	20241031	110244	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9930	50	2	0.51	372151990	37756	24.55	9810	9950	9750	12840	6920	9880	9856.76	1.83	5713	10233	10056	9963	9786	9693	10010	9740	118	2960	500	7110	10	1	23620751	2346	-7.42	0.63	12	0.16	-1338.00	15784.00	22550	20231214	-55.96	9750	20241031	1.85	22250	-55.37	20240215	9750	1.85	20241031	22550	-55.96	20231214	9750	1.85	20241031	3.91	N	007810	500	118 억	432301	N	N	13	N	N
8	20241031	100242	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9840	-40	5	-0.40	148220890	15099	9.82	9810	9950	9750	12840	6920	9880	9816.60	1.83	313	10233	10056	9963	9786	9693	10010	9740	118	2960	500	7110	10	1	23620751	2324	-7.35	0.62	12	0.06	-1338.00	15784.00	22550	20231214	-56.36	9750	20241031	0.92	22250	-55.78	20240215	9750	0.92	20241031	22550	-56.36	20231214	9750	0.92	20241031	3.91	N	007810	500	118 억	432301	N	N	13	N	N
9	20241031	090241	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9860	-20	5	-0.20	55310890	5640	3.67	9810	9950	9750	12840	6920	9880	9806.90	1.83	31	10233	10056	9963	9786	9693	10010	9740	118	2960	500	7110	10	1	23620751	2329	-7.37	0.62	12	0.02	-1338.00	15784.00	22550	20231214	-56.27	9750	20241031	1.13	22250	-55.69	20240215	9750	1.13	20241031	22550	-56.27	20231214	9750	1.13	20241031	3.91	N	007810	500	118 억	432301	N	N	13	N	N
10	20241030	160241	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9880	-180	5	-1.79	1499599450	150413	114.11	10070	10140	9870	13070	7050	10060	9970.02	1.78	11797	10466	10262	10116	9912	9766	10190	9840	118	3010	500	7240	10	1	23620751	2334	-7.38	0.63	12	0.64	-1338.00	15784.00	22550	20231214	-56.19	9870	20241030	0.10	22250	-55.60	20240215	9870	0.10	20241030	22550	-56.19	20231214	9870	0.10	20241030	3.93	N	007810	500	118 억	420545	N	N	13	N	N
11	20241030	150244	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9930	-130	5	-1.29	1423949550	142766	108.31	10070	10140	9870	13070	7050	10060	9974.01	1.78	11185	10466	10262	10116	9912	9766	10190	9840	118	3010	500	7240	10	1	23620751	2346	-7.42	0.63	12	0.60	-1338.00	15784.00	22550	20231214	-55.96	9870	20241030	0.61	22250	-55.37	20240215	9870	0.61	20241030	22550	-55.96	20231214	9870	0.61	20241030	3.93	N	007810	500	118 억	420545	N	N	16	N	N
12	20241030	140243	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9900	-160	5	-1.59	1351583000	135455	102.77	10070	10140	9870	13070	7050	10060	9978.10	1.78	9943	10466	10262	10116	9912	9766	10190	9840	118	3010	500	7240	10	1	23620751	2338	-7.40	0.63	12	0.57	-1338.00	15784.00	22550	20231214	-56.10	9870	20241030	0.30	22250	-55.51	20240215	9870	0.30	20241030	22550	-56.10	20231214	9870	0.30	20241030	3.93	N	007810	500	118 억	420545	N	N	16	N	N
13	20241030	130243	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9910	-150	5	-1.49	1190419830	119174	90.41	10070	10140	9870	13070	7050	10060	9988.92	1.78	10684	10466	10262	10116	9912	9766	10190	9840	118	3010	500	7240	10	1	23620751	2341	-7.41	0.63	12	0.50	-1338.00	15784.00	22550	20231214	-56.05	9870	20241030	0.41	22250	-55.46	20240215	9870	0.41	20241030	22550	-56.05	20231214	9870	0.41	20241030	3.93	N	007810	500	118 억	420545	N	N	16	N	N
14	20241030	120243	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10030	-30	5	-0.30	571804680	56911	43.18	10070	10140	9980	13070	7050	10060	10047.35	1.78	18072	10466	10262	10116	9912	9766	10190	9840	118	3010	500	7240	10	1	23620751	2369	-7.50	0.64	12	0.24	-1338.00	15784.00	22550	20231214	-55.52	9900	20240909	1.31	22250	-54.92	20240215	9900	1.31	20240909	22550	-55.52	20231214	9900	1.31	20240909	3.93	N	007810	500	118 억	420545	N	N	16	N	N
15	20241030	110242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10100	40	2	0.40	383327260	38116	28.92	10070	10140	10000	13070	7050	10060	10056.86	1.78	11748	10466	10262	10116	9912	9766	10190	9840	118	3010	500	7240	10	1	23620751	2386	-7.55	0.64	12	0.16	-1338.00	15784.00	22550	20231214	-55.21	9900	20240909	2.02	22250	-54.61	20240215	9900	2.02	20240909	22550	-55.21	20231214	9900	2.02	20240909	3.93	N	007810	500	118 억	420545	N	N	16	N	N
16	20241030	100241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10050	-10	5	-0.10	150090460	14881	11.29	10070	10140	10010	13070	7050	10060	10086.05	1.78	1347	10466	10262	10116	9912	9766	10190	9840	118	3010	500	7240	10	1	23620751	2374	-7.51	0.64	12	0.06	-1338.00	15784.00	22550	20231214	-55.43	9900	20240909	1.52	22250	-54.83	20240215	9900	1.52	20240909	22550	-55.43	20231214	9900	1.52	20240909	3.93	N	007810	500	118 억	420545	N	N	16	N	N
17	20241030	090242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10060	0	3	0.00	28135460	2795	2.12	10070	10070	10060	13070	7050	10060	10066.35	1.78	-1159	10466	10262	10116	9912	9766	10190	9840	118	3010	500	7240	10	1	23620751	2376	-7.52	0.64	12	0.01	-1338.00	15784.00	22550	20231214	-55.39	9900	20240909	1.62	22250	-54.79	20240215	9900	1.62	20240909	22550	-55.39	20231214	9900	1.62	20240909	3.93	N	007810	500	118 억	420545	N	N	16	N	N
18	20241029	160235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10060	-270	5	-2.61	1296975740	129292	303.10	10300	10320	9970	13420	7240	10330	10031.16	1.80	-6494	10550	10440	10250	10140	9950	10495	10195	118	3090	500	7430	10	1	23620751	2376	-7.52	0.64	12	0.55	-1338.00	15784.00	22550	20231214	-55.39	9900	20240909	1.62	22250	-54.79	20240215	9900	1.62	20240909	22550	-55.39	20231214	9900	1.62	20240909	4.03	N	007810	500	118 억	426305	N	N	16	N	N
19	20241029	150239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10070	-260	5	-2.52	1237956570	123424	289.34	10300	10320	9970	13420	7240	10330	10030.11	1.80	-5884	10550	10440	10250	10140	9950	10495	10195	118	3090	500	7430	10	1	23620751	2379	-7.53	0.64	12	0.52	-1338.00	15784.00	22550	20231214	-55.34	9900	20240909	1.72	22250	-54.74	20240215	9900	1.72	20240909	22550	-55.34	20231214	9900	1.72	20240909	4.03	N	007810	500	118 억	426305	N	N	18	N	N
20	20241029	140235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10020	-310	5	-3.00	1121090810	111752	261.98	10300	10320	9970	13420	7240	10330	10031.95	1.80	-5398	10550	10440	10250	10140	9950	10495	10195	118	3090	500	7430	10	1	23620751	2367	-7.49	0.63	12	0.47	-1338.00	15784.00	22550	20231214	-55.57	9900	20240909	1.21	22250	-54.97	20240215	9900	1.21	20240909	22550	-55.57	20231214	9900	1.21	20240909	4.03	N	007810	500	118 억	426305	N	N	18	N	N
21	20241029	130236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10020	-310	5	-3.00	926481470	92275	216.32	10300	10320	9970	13420	7240	10330	10040.44	1.80	-2308	10550	10440	10250	10140	9950	10495	10195	118	3090	500	7430	10	1	23620751	2367	-7.49	0.63	12	0.39	-1338.00	15784.00	22550	20231214	-55.57	9900	20240909	1.21	22250	-54.97	20240215	9900	1.21	20240909	22550	-55.57	20231214	9900	1.21	20240909	4.03	N	007810	500	118 억	426305	N	N	18	N	N
22	20241029	120237	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10010	-320	5	-3.10	844455170	84083	197.11	10300	10320	9970	13420	7240	10330	10043.11	1.80	3668	10550	10440	10250	10140	9950	10495	10195	118	3090	500	7430	10	1	23620751	2364	-7.48	0.63	12	0.36	-1338.00	15784.00	22550	20231214	-55.61	9900	20240909	1.11	22250	-55.01	20240215	9900	1.11	20240909	22550	-55.61	20231214	9900	1.11	20240909	4.03	N	007810	500	118 억	426305	N	N	18	N	N
23	20241029	110236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10050	-280	5	-2.71	711337840	70783	165.94	10300	10320	9970	13420	7240	10330	10049.55	1.80	3243	10550	10440	10250	10140	9950	10495	10195	118	3090	500	7430	10	1	23620751	2374	-7.51	0.64	12	0.30	-1338.00	15784.00	22550	20231214	-55.43	9900	20240909	1.52	22250	-54.83	20240215	9900	1.52	20240909	22550	-55.43	20231214	9900	1.52	20240909	4.03	N	007810	500	118 억	426305	N	N	18	N	N
24	20241029	100237	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10090	-240	5	-2.32	551240160	54868	128.63	10300	10320	9970	13420	7240	10330	10046.66	1.80	5082	10550	10440	10250	10140	9950	10495	10195	118	3090	500	7430	10	1	23620751	2383	-7.54	0.64	12	0.23	-1338.00	15784.00	22550	20231214	-55.25	9900	20240909	1.92	22250	-54.65	20240215	9900	1.92	20240909	22550	-55.25	20231214	9900	1.92	20240909	4.03	N	007810	500	118 억	426305	N	N	18	N	N
25	20241028	160234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10330	250	2	2.48	430729560	42045	27.47	10060	10360	10060	13100	7060	10080	10243.80	1.78	6624	11040	10560	10280	9800	9520	10420	9660	118	3020	500	7250	10	1	23620751	2440	-7.72	0.65	12	0.18	-1338.00	15784.00	22550	20231214	-54.19	9900	20240909	4.34	22250	-53.57	20240215	9900	4.34	20240909	22550	-54.19	20231214	9900	4.34	20240909	4.04	N	007810	500	118 억	419933	N	N	18	N	N
26	20241028	150235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10300	220	2	2.18	392202760	38314	25.04	10060	10360	10060	13100	7060	10080	10236.54	1.78	5749	11040	10560	10280	9800	9520	10420	9660	118	3020	500	7250	10	1	23620751	2433	-7.70	0.65	12	0.16	-1338.00	15784.00	22550	20231214	-54.32	9900	20240909	4.04	22250	-53.71	20240215	9900	4.04	20240909	22550	-54.32	20231214	9900	4.04	20240909	4.04	N	007810	500	118 억	419933	N	N	42	N	N
27	20241028	140237	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10350	270	2	2.68	357999670	34989	22.86	10060	10360	10060	13100	7060	10080	10231.78	1.78	4693	11040	10560	10280	9800	9520	10420	9660	118	3020	500	7250	10	1	23620751	2445	-7.74	0.66	12	0.15	-1338.00	15784.00	22550	20231214	-54.10	9900	20240909	4.55	22250	-53.48	20240215	9900	4.55	20240909	22550	-54.10	20231214	9900	4.55	20240909	4.04	N	007810	500	118 억	419933	N	N	42	N	N
28	20241028	130235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10320	240	2	2.38	289649530	28373	18.54	10060	10360	10060	13100	7060	10080	10208.63	1.78	2293	11040	10560	10280	9800	9520	10420	9660	118	3020	500	7250	10	1	23620751	2438	-7.71	0.65	12	0.12	-1338.00	15784.00	22550	20231214	-54.24	9900	20240909	4.24	22250	-53.62	20240215	9900	4.24	20240909	22550	-54.24	20231214	9900	4.24	20240909	4.04	N	007810	500	118 억	419933	N	N	42	N	N
29	20241028	120236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10330	250	2	2.48	250726610	24601	16.08	10060	10330	10060	13100	7060	10080	10191.72	1.78	1610	11040	10560	10280	9800	9520	10420	9660	118	3020	500	7250	10	1	23620751	2440	-7.72	0.65	12	0.10	-1338.00	15784.00	22550	20231214	-54.19	9900	20240909	4.34	22250	-53.57	20240215	9900	4.34	20240909	22550	-54.19	20231214	9900	4.34	20240909	4.04	N	007810	500	118 억	419933	N	N	42	N	N
30	20241028	110222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10230	150	2	1.49	180758400	17788	11.62	10060	10240	10060	13100	7060	10080	10161.82	1.78	1754	11040	10560	10280	9800	9520	10420	9660	118	3020	500	7250	10	1	23620751	2416	-7.65	0.65	12	0.08	-1338.00	15784.00	22550	20231214	-54.63	9900	20240909	3.33	22250	-54.02	20240215	9900	3.33	20240909	22550	-54.63	20231214	9900	3.33	20240909	4.04	N	007810	500	118 억	419933	N	N	42	N	N
31	20241028	100233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10150	70	2	0.69	88192370	8694	5.68	10060	10220	10060	13100	7060	10080	10144.05	1.78	916	11040	10560	10280	9800	9520	10420	9660	118	3020	500	7250	10	1	23620751	2398	-7.59	0.64	12	0.04	-1338.00	15784.00	22550	20231214	-54.99	9900	20240909	2.53	22250	-54.38	20240215	9900	2.53	20240909	22550	-54.99	20231214	9900	2.53	20240909	4.04	N	007810	500	118 억	419933	N	N	42	N	N
32	20241028	090234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10140	60	2	0.60	10847250	1076	0.70	10060	10220	10060	13100	7060	10080	10081.09	1.78	15	11040	10560	10280	9800	9520	10420	9660	118	3020	500	7250	10	1	23620751	2395	-7.58	0.64	12	0.00	-1338.00	15784.00	22550	20231214	-55.03	9900	20240909	2.42	22250	-54.43	20240215	9900	2.42	20240909	22550	-55.03	20231214	9900	2.42	20240909	4.04	N	007810	500	118 억	419933	N	N	42	N	N
33	20241025	160233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10080	-390	5	-3.72	1580665030	152260	174.04	10380	10760	10000	13610	7330	10470	10381.56	1.78	-970	10983	10726	10423	10166	9863	10855	10295	118	3140	500	7530	10	1	23620751	2381	-7.53	0.64	12	0.64	-1338.00	15784.00	22550	20231214	-55.30	9900	20240909	1.82	22250	-54.70	20240215	9900	1.82	20240909	22550	-55.30	20231214	9900	1.82	20240909	4.09	N	007810	500	118 억	420963	N	N	42	N	N
34	20241025	150235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10090	-380	5	-3.63	1518576400	146109	167.01	10380	10760	10000	13610	7330	10470	10393.45	1.78	942	10983	10726	10423	10166	9863	10855	10295	118	3140	500	7530	10	1	23620751	2383	-7.54	0.64	12	0.62	-1338.00	15784.00	22550	20231214	-55.25	9900	20240909	1.92	22250	-54.65	20240215	9900	1.92	20240909	22550	-55.25	20231214	9900	1.92	20240909	4.09	N	007810	500	118 억	420963	N	N	141	N	N
35	20241025	140235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10090	-380	5	-3.63	923505020	88372	101.01	10380	10750	10000	13610	7330	10470	10450.20	1.78	6038	10983	10726	10423	10166	9863	10855	10295	118	3140	500	7530	10	1	23620751	2383	-7.54	0.64	12	0.37	-1338.00	15784.00	22550	20231214	-55.25	9900	20240909	1.92	22250	-54.65	20240215	9900	1.92	20240909	22550	-55.25	20231214	9900	1.92	20240909	4.09	N	007810	500	118 억	420963	N	N	141	N	N
36	20241025	130236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10250	-220	5	-2.10	736513800	69968	79.98	10380	10750	10250	13610	7330	10470	10526.44	1.78	6300	10983	10726	10423	10166	9863	10855	10295	118	3140	500	7530	10	1	23620751	2421	-7.66	0.65	12	0.30	-1338.00	15784.00	22550	20231214	-54.55	9900	20240909	3.54	22250	-53.93	20240215	9900	3.54	20240909	22550	-54.55	20231214	9900	3.54	20240909	4.09	N	007810	500	118 억	420963	N	N	141	N	N
37	20241025	120236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10280	-190	5	-1.81	653275280	61885	70.74	10380	10750	10260	13610	7330	10470	10556.29	1.78	8670	10983	10726	10423	10166	9863	10855	10295	118	3140	500	7530	10	1	23620751	2428	-7.68	0.65	12	0.26	-1338.00	15784.00	22550	20231214	-54.41	9900	20240909	3.84	22250	-53.80	20240215	9900	3.84	20240909	22550	-54.41	20231214	9900	3.84	20240909	4.09	N	007810	500	118 억	420963	N	N	141	N	N
38	20241025	110235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10390	-80	5	-0.76	574891320	54278	62.04	10380	10750	10320	13610	7330	10470	10591.62	1.78	10631	10983	10726	10423	10166	9863	10855	10295	118	3140	500	7530	10	1	23620751	2454	-7.77	0.66	12	0.23	-1338.00	15784.00	22550	20231214	-53.92	9900	20240909	4.95	22250	-53.30	20240215	9900	4.95	20240909	22550	-53.92	20231214	9900	4.95	20240909	4.09	N	007810	500	118 억	420963	N	N	141	N	N
39	20241025	100236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10450	-20	5	-0.19	497467760	46813	53.51	10380	10750	10380	13610	7330	10470	10626.72	1.78	13276	10983	10726	10423	10166	9863	10855	10295	118	3140	500	7530	10	1	23620751	2468	-7.81	0.66	12	0.20	-1338.00	15784.00	22550	20231214	-53.66	9900	20240909	5.56	22250	-53.03	20240215	9900	5.56	20240909	22550	-53.66	20231214	9900	5.56	20240909	4.09	N	007810	500	118 억	420963	N	N	141	N	N
40	20241025	090234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10390	-80	5	-0.76	9034620	870	0.99	10380	10440	10380	13610	7330	10470	10384.13	1.78	134	10983	10726	10423	10166	9863	10855	10295	118	3140	500	7530	10	1	23620751	2454	-7.77	0.66	12	0.00	-1338.00	15784.00	22550	20231214	-53.92	9900	20240909	4.95	22250	-53.30	20240215	9900	4.95	20240909	22550	-53.92	20231214	9900	4.95	20240909	4.09	N	007810	500	118 억	420963	N	N	141	N	N
41	20241024	160233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10470	40	2	0.38	910833790	87175	147.11	10280	10680	10120	13550	7310	10430	10448.33	1.83	-10203	10730	10580	10300	10150	9870	10655	10225	118	3120	500	7500	10	1	23620751	2473	-7.83	0.66	12	0.37	-1338.00	15784.00	22550	20231214	-53.57	9900	20240909	5.76	22250	-52.94	20240215	9900	5.76	20240909	22550	-53.57	20231214	9900	5.76	20240909	4.14	N	007810	500	118 억	431943	N	N	141	N	N
42	20241024	150234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10420	-10	5	-0.10	815924710	78076	131.76	10280	10680	10120	13550	7310	10430	10450.39	1.83	-11096	10730	10580	10300	10150	9870	10655	10225	118	3120	500	7500	10	1	23620751	2461	-7.79	0.66	12	0.33	-1338.00	15784.00	22550	20231214	-53.79	9900	20240909	5.25	22250	-53.17	20240215	9900	5.25	20240909	22550	-53.79	20231214	9900	5.25	20240909	4.14	N	007810	500	118 억	431943	N	N	258	N	N
43	20241024	140233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10480	50	2	0.48	737390390	70577	119.10	10280	10680	10120	13550	7310	10430	10448.03	1.83	-12975	10730	10580	10300	10150	9870	10655	10225	118	3120	500	7500	10	1	23620751	2475	-7.83	0.66	12	0.30	-1338.00	15784.00	22550	20231214	-53.53	9900	20240909	5.86	22250	-52.90	20240215	9900	5.86	20240909	22550	-53.53	20231214	9900	5.86	20240909	4.14	N	007810	500	118 억	431943	N	N	258	N	N
44	20241024	130234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10490	60	2	0.58	654955210	62753	105.90	10280	10680	10120	13550	7310	10430	10437.03	1.83	-13607	10730	10580	10300	10150	9870	10655	10225	118	3120	500	7500	10	1	23620751	2478	-7.84	0.66	12	0.27	-1338.00	15784.00	22550	20231214	-53.48	9900	20240909	5.96	22250	-52.85	20240215	9900	5.96	20240909	22550	-53.48	20231214	9900	5.96	20240909	4.14	N	007810	500	118 억	431943	N	N	258	N	N
45	20241024	120233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10530	100	2	0.96	626659290	60061	101.36	10280	10680	10120	13550	7310	10430	10433.71	1.83	-14365	10730	10580	10300	10150	9870	10655	10225	118	3120	500	7500	10	1	23620751	2487	-7.87	0.67	12	0.25	-1338.00	15784.00	22550	20231214	-53.30	9900	20240909	6.36	22250	-52.67	20240215	9900	6.36	20240909	22550	-53.30	20231214	9900	6.36	20240909	4.14	N	007810	500	118 억	431943	N	N	258	N	N
46	20241024	110234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10540	110	2	1.05	498425300	47887	80.81	10280	10680	10120	13550	7310	10430	10408.36	1.83	-15205	10730	10580	10300	10150	9870	10655	10225	118	3120	500	7500	10	1	23620751	2490	-7.88	0.67	12	0.20	-1338.00	15784.00	22550	20231214	-53.26	9900	20240909	6.46	22250	-52.63	20240215	9900	6.46	20240909	22550	-53.26	20231214	9900	6.46	20240909	4.14	N	007810	500	118 억	431943	N	N	258	N	N
47	20241024	100234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10380	-50	5	-0.48	372814680	35921	60.62	10280	10680	10120	13550	7310	10430	10378.74	1.83	-13349	10730	10580	10300	10150	9870	10655	10225	118	3120	500	7500	10	1	23620751	2452	-7.76	0.66	12	0.15	-1338.00	15784.00	22550	20231214	-53.97	9900	20240909	4.85	22250	-53.35	20240215	9900	4.85	20240909	22550	-53.97	20231214	9900	4.85	20240909	4.14	N	007810	500	118 억	431943	N	N	258	N	N
48	20241024	090218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10210	-220	5	-2.11	3421870	333	0.56	10280	10280	10210	13550	7310	10430	10275.89	1.83	121	10730	10580	10300	10150	9870	10655	10225	118	3120	500	7500	10	1	23620751	2412	-7.63	0.65	12	0.00	-1338.00	15784.00	22550	20231214	-54.72	9900	20240909	3.13	22250	-54.11	20240215	9900	3.13	20240909	22550	-54.72	20231214	9900	3.13	20240909	4.14	N	007810	500	118 억	431943	N	N	258	N	N
49	20241023	160235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10430	230	2	2.25	603350050	58890	98.57	10200	10450	10020	13260	7140	10200	10245.37	1.78	11077	10706	10452	10326	10072	9946	10390	10010	118	3060	500	7340	10	1	23620751	2464	-7.80	0.66	12	0.25	-1338.00	15784.00	22550	20231214	-53.75	9900	20240909	5.35	22250	-53.12	20240215	9900	5.35	20240909	22550	-53.75	20231214	9900	5.35	20240909	4.18	N	007810	500	118 억	419698	N	N	258	N	N
50	20241023	150236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10430	230	2	2.25	561097040	54828	91.77	10200	10450	10020	13260	7140	10200	10233.77	1.78	11460	10706	10452	10326	10072	9946	10390	10010	118	3060	500	7340	10	1	23620751	2464	-7.80	0.66	12	0.23	-1338.00	15784.00	22550	20231214	-53.75	9900	20240909	5.35	22250	-53.12	20240215	9900	5.35	20240909	22550	-53.75	20231214	9900	5.35	20240909	4.18	N	007810	500	118 억	419698	N	N	315	N	N
51	20241023	140238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10350	150	2	1.47	396605820	39007	65.29	10200	10360	10020	13260	7140	10200	10167.55	1.78	6546	10706	10452	10326	10072	9946	10390	10010	118	3060	500	7340	10	1	23620751	2445	-7.74	0.66	12	0.17	-1338.00	15784.00	22550	20231214	-54.10	9900	20240909	4.55	22250	-53.48	20240215	9900	4.55	20240909	22550	-54.10	20231214	9900	4.55	20240909	4.18	N	007810	500	118 억	419698	N	N	315	N	N
52	20241023	130235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10180	-20	5	-0.20	334228870	32942	55.14	10200	10270	10020	13260	7140	10200	10145.97	1.78	4810	10706	10452	10326	10072	9946	10390	10010	118	3060	500	7340	10	1	23620751	2405	-7.61	0.64	12	0.14	-1338.00	15784.00	22550	20231214	-54.86	9900	20240909	2.83	22250	-54.25	20240215	9900	2.83	20240909	22550	-54.86	20231214	9900	2.83	20240909	4.18	N	007810	500	118 억	419698	N	N	315	N	N
53	20241023	120233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10160	-40	5	-0.39	303919300	29968	50.16	10200	10270	10020	13260	7140	10200	10141.45	1.78	4741	10706	10452	10326	10072	9946	10390	10010	118	3060	500	7340	10	1	23620751	2400	-7.59	0.64	12	0.13	-1338.00	15784.00	22550	20231214	-54.94	9900	20240909	2.63	22250	-54.34	20240215	9900	2.63	20240909	22550	-54.94	20231214	9900	2.63	20240909	4.18	N	007810	500	118 억	419698	N	N	315	N	N
54	20241023	110234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10100	-100	5	-0.98	188306140	18630	31.18	10200	10270	10020	13260	7140	10200	10107.65	1.78	-2967	10706	10452	10326	10072	9946	10390	10010	118	3060	500	7340	10	1	23620751	2386	-7.55	0.64	12	0.08	-1338.00	15784.00	22550	20231214	-55.21	9900	20240909	2.02	22250	-54.61	20240215	9900	2.02	20240909	22550	-55.21	20231214	9900	2.02	20240909	4.18	N	007810	500	118 억	419698	N	N	315	N	N
55	20241023	100233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10120	-80	5	-0.78	94599740	9340	15.63	10200	10270	10050	13260	7140	10200	10128.41	1.78	-3472	10706	10452	10326	10072	9946	10390	10010	118	3060	500	7340	10	1	23620751	2390	-7.56	0.64	12	0.04	-1338.00	15784.00	22550	20231214	-55.12	9900	20240909	2.22	22250	-54.52	20240215	9900	2.22	20240909	22550	-55.12	20231214	9900	2.22	20240909	4.18	N	007810	500	118 억	419698	N	N	315	N	N
56	20241023	090233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10200	0	3	0.00	1071070	105	0.18	10200	10270	10200	13260	7140	10200	10200.71	1.78	-22	10706	10452	10326	10072	9946	10390	10010	118	3060	500	7340	10	1	23620751	2409	-7.62	0.65	12	0.00	-1338.00	15784.00	22550	20231214	-54.77	9900	20240909	3.03	22250	-54.16	20240215	9900	3.03	20240909	22550	-54.77	20231214	9900	3.03	20240909	4.18	N	007810	500	118 억	419698	N	N	315	N	N
57	20241022	160231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10200	-380	5	-3.59	617828460	59565	76.16	10410	10580	10200	13750	7410	10580	10372.65	1.79	-2875	10973	10776	10443	10246	9913	10875	10345	118	3170	500	7610	10	1	23620751	2409	-7.62	0.65	12	0.25	-1338.00	15784.00	22550	20231214	-54.77	9900	20240909	3.03	22250	-54.16	20240215	9900	3.03	20240909	22550	-54.77	20231214	9900	3.03	20240909	4.21	N	007810	500	118 억	422787	N	N	315	N	N
58	20241022	150234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10270	-310	5	-2.93	561321340	54036	69.09	10410	10580	10270	13750	7410	10580	10387.91	1.79	-3354	10973	10776	10443	10246	9913	10875	10345	118	3170	500	7610	10	1	23620751	2426	-7.68	0.65	12	0.23	-1338.00	15784.00	22550	20231214	-54.46	9900	20240909	3.74	22250	-53.84	20240215	9900	3.74	20240909	22550	-54.46	20231214	9900	3.74	20240909	4.21	N	007810	500	118 억	422787	N	N	7	N	N
59	20241022	140235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10350	-230	5	-2.17	452692780	43527	55.65	10410	10580	10280	13750	7410	10580	10400.28	1.79	-1246	10973	10776	10443	10246	9913	10875	10345	118	3170	500	7610	10	1	23620751	2445	-7.74	0.66	12	0.18	-1338.00	15784.00	22550	20231214	-54.10	9900	20240909	4.55	22250	-53.48	20240215	9900	4.55	20240909	22550	-54.10	20231214	9900	4.55	20240909	4.21	N	007810	500	118 억	422787	N	N	7	N	N
60	20241022	130233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10320	-260	5	-2.46	378668050	36352	46.48	10410	10580	10320	13750	7410	10580	10416.70	1.79	537	10973	10776	10443	10246	9913	10875	10345	118	3170	500	7610	10	1	23620751	2438	-7.71	0.65	12	0.15	-1338.00	15784.00	22550	20231214	-54.24	9900	20240909	4.24	22250	-53.62	20240215	9900	4.24	20240909	22550	-54.24	20231214	9900	4.24	20240909	4.21	N	007810	500	118 억	422787	N	N	7	N	N
61	20241022	120233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10400	-180	5	-1.70	339942580	32614	41.70	10410	10580	10350	13750	7410	10580	10423.21	1.79	2096	10973	10776	10443	10246	9913	10875	10345	118	3170	500	7610	10	1	23620751	2457	-7.77	0.66	12	0.14	-1338.00	15784.00	22550	20231214	-53.88	9900	20240909	5.05	22250	-53.26	20240215	9900	5.05	20240909	22550	-53.88	20231214	9900	5.05	20240909	4.21	N	007810	500	118 억	422787	N	N	7	N	N
62	20241022	110232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10350	-230	5	-2.17	314785290	30189	38.60	10410	10580	10350	13750	7410	10580	10427.15	1.79	1722	10973	10776	10443	10246	9913	10875	10345	118	3170	500	7610	10	1	23620751	2445	-7.74	0.66	12	0.13	-1338.00	15784.00	22550	20231214	-54.10	9900	20240909	4.55	22250	-53.48	20240215	9900	4.55	20240909	22550	-54.10	20231214	9900	4.55	20240909	4.21	N	007810	500	118 억	422787	N	N	7	N	N
63	20241022	100233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10400	-180	5	-1.70	156602720	14964	19.13	10410	10580	10390	13750	7410	10580	10465.30	1.79	-2060	10973	10776	10443	10246	9913	10875	10345	118	3170	500	7610	10	1	23620751	2457	-7.77	0.66	12	0.06	-1338.00	15784.00	22550	20231214	-53.88	9900	20240909	5.05	22250	-53.26	20240215	9900	5.05	20240909	22550	-53.88	20231214	9900	5.05	20240909	4.21	N	007810	500	118 억	422787	N	N	7	N	N
64	20241022	090232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10450	-130	5	-1.23	18899240	1815	2.32	10410	10450	10410	13750	7410	10580	10412.80	1.79	314	10973	10776	10443	10246	9913	10875	10345	118	3170	500	7610	10	1	23620751	2468	-7.81	0.66	12	0.01	-1338.00	15784.00	22550	20231214	-53.66	9900	20240909	5.56	22250	-53.03	20240215	9900	5.56	20240909	22550	-53.66	20231214	9900	5.56	20240909	4.21	N	007810	500	118 억	422787	N	N	7	N	N
65	20241021	160231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10580	240	2	2.32	812980570	77540	124.38	10480	10640	10110	13440	7240	10340	10484.02	1.75	9602	10666	10502	10336	10172	10006	10420	10090	118	3100	500	7440	10	1	23620751	2499	-7.91	0.67	12	0.33	-1338.00	15784.00	22550	20231214	-53.08	9900	20240909	6.87	22250	-52.45	20240215	9900	6.87	20240909	22550	-53.08	20231214	9900	6.87	20240909	4.21	N	007810	500	118 억	413322	N	N	7	N	N
66	20241021	150233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10580	240	2	2.32	772987410	73759	118.31	10480	10640	10110	13440	7240	10340	10480.10	1.75	9922	10666	10502	10336	10172	10006	10420	10090	118	3100	500	7440	10	1	23620751	2499	-7.91	0.67	12	0.31	-1338.00	15784.00	22550	20231214	-53.08	9900	20240909	6.87	22250	-52.45	20240215	9900	6.87	20240909	22550	-53.08	20231214	9900	6.87	20240909	4.21	N	007810	500	118 억	413322	N	N	0	N	N
67	20241021	140233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10600	260	2	2.51	737336170	70385	112.90	10480	10640	10110	13440	7240	10340	10475.95	1.75	10181	10666	10502	10336	10172	10006	10420	10090	118	3100	500	7440	10	1	23620751	2504	-7.92	0.67	12	0.30	-1338.00	15784.00	22550	20231214	-52.99	9900	20240909	7.07	22250	-52.36	20240215	9900	7.07	20240909	22550	-52.99	20231214	9900	7.07	20240909	4.21	N	007810	500	118 억	413322	N	N	0	N	N
68	20241021	130232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10560	220	2	2.13	632344660	60463	96.98	10480	10640	10110	13440	7240	10340	10458.57	1.75	9442	10666	10502	10336	10172	10006	10420	10090	118	3100	500	7440	10	1	23620751	2494	-7.89	0.67	12	0.26	-1338.00	15784.00	22550	20231214	-53.17	9900	20240909	6.67	22250	-52.54	20240215	9900	6.67	20240909	22550	-53.17	20231214	9900	6.67	20240909	4.21	N	007810	500	118 억	413322	N	N	0	N	N
69	20241021	120232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10530	190	2	1.84	521418550	49950	80.12	10480	10640	10110	13440	7240	10340	10439.01	1.75	8749	10666	10502	10336	10172	10006	10420	10090	118	3100	500	7440	10	1	23620751	2487	-7.87	0.67	12	0.21	-1338.00	15784.00	22550	20231214	-53.30	9900	20240909	6.36	22250	-52.67	20240215	9900	6.36	20240909	22550	-53.30	20231214	9900	6.36	20240909	4.21	N	007810	500	118 억	413322	N	N	0	N	N
70	20241021	110230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10540	200	2	1.93	490987640	47055	75.48	10480	10640	10110	13440	7240	10340	10434.54	1.75	9046	10666	10502	10336	10172	10006	10420	10090	118	3100	500	7440	10	1	23620751	2490	-7.88	0.67	12	0.20	-1338.00	15784.00	22550	20231214	-53.26	9900	20240909	6.46	22250	-52.63	20240215	9900	6.46	20240909	22550	-53.26	20231214	9900	6.46	20240909	4.21	N	007810	500	118 억	413322	N	N	0	N	N
71	20241021	100233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10470	130	2	1.26	224441900	21803	34.97	10480	10500	10110	13440	7240	10340	10293.87	1.75	8619	10666	10502	10336	10172	10006	10420	10090	118	3100	500	7440	10	1	23620751	2473	-7.83	0.66	12	0.09	-1338.00	15784.00	22550	20231214	-53.57	9900	20240909	5.76	22250	-52.94	20240215	9900	5.76	20240909	22550	-53.57	20231214	9900	5.76	20240909	4.21	N	007810	500	118 억	413322	N	N	0	N	N
72	20241021	090231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10350	10	2	0.10	13258030	1280	2.05	10480	10480	10350	13440	7240	10340	10359.36	1.75	1102	10666	10502	10336	10172	10006	10420	10090	118	3100	500	7440	10	1	23620751	2445	-7.74	0.66	12	0.01	-1338.00	15784.00	22550	20231214	-54.10	9900	20240909	4.55	22250	-53.48	20240215	9900	4.55	20240909	22550	-54.10	20231214	9900	4.55	20240909	4.21	N	007810	500	118 억	413322	N	N	0	N	N
73	20241018	160231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10340	-50	5	-0.48	640941180	62258	122.07	10400	10500	10170	13500	7280	10390	10294.92	1.81	-12202	10703	10546	10423	10266	10143	10485	10205	118	3110	500	7480	10	1	23620751	2442	-7.73	0.66	12	0.26	-1338.00	15784.00	22550	20231214	-54.15	9900	20240909	4.44	22250	-53.53	20240215	9900	4.44	20240909	22550	-54.15	20231214	9900	4.44	20240909	4.21	N	007810	500	118 억	426892	N	N	7	N	N
74	20241018	150235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10240	-150	5	-1.44	544217120	52864	103.65	10400	10500	10170	13500	7280	10390	10294.66	1.81	-10844	10703	10546	10423	10266	10143	10485	10205	118	3110	500	7480	10	1	23620751	2419	-7.65	0.65	12	0.22	-1338.00	15784.00	22550	20231214	-54.59	9900	20240909	3.43	22250	-53.98	20240215	9900	3.43	20240909	22550	-54.59	20231214	9900	3.43	20240909	4.21	N	007810	500	118 억	426892	N	N	7	N	N
75	20241018	140239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10200	-190	5	-1.83	475494850	46161	90.51	10400	10500	10170	13500	7280	10390	10300.79	1.81	-10622	10703	10546	10423	10266	10143	10485	10205	118	3110	500	7480	10	1	23620751	2409	-7.62	0.65	12	0.20	-1338.00	15784.00	22550	20231214	-54.77	9900	20240909	3.03	22250	-54.16	20240215	9900	3.03	20240909	22550	-54.77	20231214	9900	3.03	20240909	4.21	N	007810	500	118 억	426892	N	N	7	N	N
76	20241018	130233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10250	-140	5	-1.35	382567760	37066	72.68	10400	10500	10250	13500	7280	10390	10321.26	1.81	-10042	10703	10546	10423	10266	10143	10485	10205	118	3110	500	7480	10	1	23620751	2421	-7.66	0.65	12	0.16	-1338.00	15784.00	22550	20231214	-54.55	9900	20240909	3.54	22250	-53.93	20240215	9900	3.54	20240909	22550	-54.55	20231214	9900	3.54	20240909	4.21	N	007810	500	118 억	426892	N	N	7	N	N
77	20241018	120238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10330	-60	5	-0.58	309062110	29914	58.65	10400	10500	10280	13500	7280	10390	10331.69	1.81	-8563	10703	10546	10423	10266	10143	10485	10205	118	3110	500	7480	10	1	23620751	2440	-7.72	0.65	12	0.13	-1338.00	15784.00	22550	20231214	-54.19	9900	20240909	4.34	22250	-53.57	20240215	9900	4.34	20240909	22550	-54.19	20231214	9900	4.34	20240909	4.21	N	007810	500	118 억	426892	N	N	7	N	N
78	20241018	110235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10330	-60	5	-0.58	234882710	22714	44.54	10400	10500	10280	13500	7280	10390	10340.88	1.81	-6601	10703	10546	10423	10266	10143	10485	10205	118	3110	500	7480	10	1	23620751	2440	-7.72	0.65	12	0.10	-1338.00	15784.00	22550	20231214	-54.19	9900	20240909	4.34	22250	-53.57	20240215	9900	4.34	20240909	22550	-54.19	20231214	9900	4.34	20240909	4.21	N	007810	500	118 억	426892	N	N	7	N	N
79	20241018	100232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10300	-90	5	-0.87	204478550	19770	38.76	10400	10500	10280	13500	7280	10390	10342.87	1.81	-6521	10703	10546	10423	10266	10143	10485	10205	118	3110	500	7480	10	1	23620751	2433	-7.70	0.65	12	0.08	-1338.00	15784.00	22550	20231214	-54.32	9900	20240909	4.04	22250	-53.71	20240215	9900	4.04	20240909	22550	-54.32	20231214	9900	4.04	20240909	4.21	N	007810	500	118 억	426892	N	N	7	N	N
80	20241018	090232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10360	-30	5	-0.29	29664890	2861	5.61	10400	10500	10360	13500	7280	10390	10368.71	1.81	74	10703	10546	10423	10266	10143	10485	10205	118	3110	500	7480	10	1	23620751	2447	-7.74	0.66	12	0.01	-1338.00	15784.00	22550	20231214	-54.06	9900	20240909	4.65	22250	-53.44	20240215	9900	4.65	20240909	22550	-54.06	20231214	9900	4.65	20240909	4.21	N	007810	500	118 억	426892	N	N	7	N	N
81	20241017	160231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10390	-50	5	-0.48	516336130	49824	44.33	10580	10580	10300	13570	7310	10440	10363.20	1.83	-4902	10753	10596	10473	10316	10193	10535	10255	118	3130	500	7510	10	1	23620751	2454	-7.77	0.66	12	0.21	-1338.00	15784.00	22550	20231214	-53.92	9900	20240909	4.95	22250	-53.30	20240215	9900	4.95	20240909	22550	-53.92	20231214	9900	4.95	20240909	4.25	N	007810	500	118 억	431626	N	N	7	N	N
82	20241017	150231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10380	-60	5	-0.57	438491930	42318	37.66	10580	10580	10300	13570	7310	10440	10361.83	1.83	-6927	10753	10596	10473	10316	10193	10535	10255	118	3130	500	7510	10	1	23620751	2452	-7.76	0.66	12	0.18	-1338.00	15784.00	22550	20231214	-53.97	9900	20240909	4.85	22250	-53.35	20240215	9900	4.85	20240909	22550	-53.97	20231214	9900	4.85	20240909	4.25	N	007810	500	118 억	431626	N	N	105	N	N
83	20241017	140231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10310	-130	5	-1.25	349341150	33689	29.98	10580	10580	10300	13570	7310	10440	10369.59	1.83	-5790	10753	10596	10473	10316	10193	10535	10255	118	3130	500	7510	10	1	23620751	2435	-7.71	0.65	12	0.14	-1338.00	15784.00	22550	20231214	-54.28	9900	20240909	4.14	22250	-53.66	20240215	9900	4.14	20240909	22550	-54.28	20231214	9900	4.14	20240909	4.25	N	007810	500	118 억	431626	N	N	105	N	N
84	20241017	130232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10350	-90	5	-0.86	230214720	22147	19.71	10580	10580	10320	13570	7310	10440	10394.85	1.83	-4849	10753	10596	10473	10316	10193	10535	10255	118	3130	500	7510	10	1	23620751	2445	-7.74	0.66	12	0.09	-1338.00	15784.00	22550	20231214	-54.10	9900	20240909	4.55	22250	-53.48	20240215	9900	4.55	20240909	22550	-54.10	20231214	9900	4.55	20240909	4.25	N	007810	500	118 억	431626	N	N	105	N	N
85	20241017	120232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10360	-80	5	-0.77	186045520	17883	15.91	10580	10580	10320	13570	7310	10440	10403.48	1.83	-3778	10753	10596	10473	10316	10193	10535	10255	118	3130	500	7510	10	1	23620751	2447	-7.74	0.66	12	0.08	-1338.00	15784.00	22550	20231214	-54.06	9900	20240909	4.65	22250	-53.44	20240215	9900	4.65	20240909	22550	-54.06	20231214	9900	4.65	20240909	4.25	N	007810	500	118 억	431626	N	N	105	N	N
86	20241017	110233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10340	-100	5	-0.96	169637000	16299	14.50	10580	10580	10320	13570	7310	10440	10407.82	1.83	-3713	10753	10596	10473	10316	10193	10535	10255	118	3130	500	7510	10	1	23620751	2442	-7.73	0.66	12	0.07	-1338.00	15784.00	22550	20231214	-54.15	9900	20240909	4.44	22250	-53.53	20240215	9900	4.44	20240909	22550	-54.15	20231214	9900	4.44	20240909	4.25	N	007810	500	118 억	431626	N	N	105	N	N
87	20241017	100232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10430	-10	5	-0.10	90063790	8618	7.67	10580	10580	10400	13570	7310	10440	10450.66	1.83	-2404	10753	10596	10473	10316	10193	10535	10255	118	3130	500	7510	10	1	23620751	2464	-7.80	0.66	12	0.04	-1338.00	15784.00	22550	20231214	-53.75	9900	20240909	5.35	22250	-53.12	20240215	9900	5.35	20240909	22550	-53.75	20231214	9900	5.35	20240909	4.25	N	007810	500	118 억	431626	N	N	105	N	N
88	20241017	090231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10560	120	2	1.15	4175140	395	0.35	10580	10580	10550	13570	7310	10440	10569.97	1.83	-55	10753	10596	10473	10316	10193	10535	10255	118	3130	500	7510	10	1	23620751	2494	-7.89	0.67	12	0.00	-1338.00	15784.00	22550	20231214	-53.17	9900	20240909	6.67	22250	-52.54	20240215	9900	6.67	20240909	22550	-53.17	20231214	9900	6.67	20240909	4.25	N	007810	500	118 억	431626	N	N	105	N	N
89	20241016	160230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10440	-340	5	-3.15	1172352580	112205	207.43	10630	10630	10350	14010	7550	10780	10448.31	1.95	-28776	11113	10946	10833	10666	10553	10890	10610	118	3230	500	7760	10	1	23620751	2466	-7.80	0.66	12	0.48	-1338.00	15784.00	22550	20231214	-53.70	9900	20240909	5.45	22250	-53.08	20240215	9900	5.45	20240909	22550	-53.70	20231214	9900	5.45	20240909	4.28	N	007810	500	118 억	460828	N	N	105	N	N
90	20241016	150231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10510	-270	5	-2.50	1064674080	101946	188.47	10630	10630	10350	14010	7550	10780	10443.51	1.95	-24152	11113	10946	10833	10666	10553	10890	10610	118	3230	500	7760	10	1	23620751	2483	-7.86	0.67	12	0.43	-1338.00	15784.00	22550	20231214	-53.39	9900	20240909	6.16	22250	-52.76	20240215	9900	6.16	20240909	22550	-53.39	20231214	9900	6.16	20240909	4.28	N	007810	500	118 억	460828	N	N	88	N	N
91	20241016	140231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10440	-340	5	-3.15	709071570	67797	125.34	10630	10630	10370	14010	7550	10780	10458.75	1.95	-14636	11113	10946	10833	10666	10553	10890	10610	118	3230	500	7760	10	1	23620751	2466	-7.80	0.66	12	0.29	-1338.00	15784.00	22550	20231214	-53.70	9900	20240909	5.45	22250	-53.08	20240215	9900	5.45	20240909	22550	-53.70	20231214	9900	5.45	20240909	4.28	N	007810	500	118 억	460828	N	N	88	N	N
92	20241016	130231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10440	-340	5	-3.15	669507790	64007	118.33	10630	10630	10370	14010	7550	10780	10459.92	1.95	-13764	11113	10946	10833	10666	10553	10890	10610	118	3230	500	7760	10	1	23620751	2466	-7.80	0.66	12	0.27	-1338.00	15784.00	22550	20231214	-53.70	9900	20240909	5.45	22250	-53.08	20240215	9900	5.45	20240909	22550	-53.70	20231214	9900	5.45	20240909	4.28	N	007810	500	118 억	460828	N	N	88	N	N
93	20241016	120231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10450	-330	5	-3.06	481965750	45999	85.04	10630	10630	10410	14010	7550	10780	10477.74	1.95	-10201	11113	10946	10833	10666	10553	10890	10610	118	3230	500	7760	10	1	23620751	2468	-7.81	0.66	12	0.19	-1338.00	15784.00	22550	20231214	-53.66	9900	20240909	5.56	22250	-53.03	20240215	9900	5.56	20240909	22550	-53.66	20231214	9900	5.56	20240909	4.28	N	007810	500	118 억	460828	N	N	88	N	N
94	20241016	110231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10470	-310	5	-2.88	387036860	36907	68.23	10630	10630	10410	14010	7550	10780	10486.81	1.95	-8958	11113	10946	10833	10666	10553	10890	10610	118	3230	500	7760	10	1	23620751	2473	-7.83	0.66	12	0.16	-1338.00	15784.00	22550	20231214	-53.57	9900	20240909	5.76	22250	-52.94	20240215	9900	5.76	20240909	22550	-53.57	20231214	9900	5.76	20240909	4.28	N	007810	500	118 억	460828	N	N	88	N	N
95	20241016	100230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10480	-300	5	-2.78	295637330	28177	52.09	10630	10630	10410	14010	7550	10780	10492.15	1.95	-9086	11113	10946	10833	10666	10553	10890	10610	118	3230	500	7760	10	1	23620751	2475	-7.83	0.66	12	0.12	-1338.00	15784.00	22550	20231214	-53.53	9900	20240909	5.86	22250	-52.90	20240215	9900	5.86	20240909	22550	-53.53	20231214	9900	5.86	20240909	4.28	N	007810	500	118 억	460828	N	N	88	N	N
96	20241016	090231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10490	-290	5	-2.69	31940120	3028	5.60	10630	10630	10490	14010	7550	10780	10548.26	1.95	-2419	11113	10946	10833	10666	10553	10890	10610	118	3230	500	7760	10	1	23620751	2478	-7.84	0.66	12	0.01	-1338.00	15784.00	22550	20231214	-53.48	9900	20240909	5.96	22250	-52.85	20240215	9900	5.96	20240909	22550	-53.48	20231214	9900	5.96	20240909	4.28	N	007810	500	118 억	460828	N	N	88	N	N
97	20241015	160229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10780	-30	5	-0.28	583791540	53882	74.55	10940	11000	10720	14050	7570	10810	10834.63	1.95	967	11123	10966	10733	10576	10343	11045	10655	118	3240	500	7780	10	1	23620751	2546	-8.06	0.68	12	0.23	-1338.00	15784.00	22550	20231214	-52.20	9900	20240909	8.89	22250	-51.55	20240215	9900	8.89	20240909	22550	-52.20	20231214	9900	8.89	20240909	4.29	N	007810	500	118 억	460056	N	N	88	N	N
98	20241015	150231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10780	-30	5	-0.28	521789600	48121	66.57	10940	11000	10720	14050	7570	10810	10843.28	1.95	478	11123	10966	10733	10576	10343	11045	10655	118	3240	500	7780	10	1	23620751	2546	-8.06	0.68	12	0.20	-1338.00	15784.00	22550	20231214	-52.20	9900	20240909	8.89	22250	-51.55	20240215	9900	8.89	20240909	22550	-52.20	20231214	9900	8.89	20240909	4.29	N	007810	500	118 억	460056	N	N	24	N	N
99	20241015	140231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10840	30	2	0.28	439669030	40492	56.02	10940	11000	10720	14050	7570	10810	10858.17	1.95	1945	11123	10966	10733	10576	10343	11045	10655	118	3240	500	7780	10	1	23620751	2560	-8.10	0.69	12	0.17	-1338.00	15784.00	22550	20231214	-51.93	9900	20240909	9.49	22250	-51.28	20240215	9900	9.49	20240909	22550	-51.93	20231214	9900	9.49	20240909	4.29	N	007810	500	118 억	460056	N	N	24	N	N
100	20241015	130231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10800	-10	5	-0.09	408958490	37649	52.09	10940	11000	10720	14050	7570	10810	10862.40	1.95	1486	11123	10966	10733	10576	10343	11045	10655	118	3240	500	7780	10	1	23620751	2551	-8.07	0.68	12	0.16	-1338.00	15784.00	22550	20231214	-52.11	9900	20240909	9.09	22250	-51.46	20240215	9900	9.09	20240909	22550	-52.11	20231214	9900	9.09	20240909	4.29	N	007810	500	118 억	460056	N	N	24	N	N
101	20241015	120230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10830	20	2	0.19	380378270	35002	48.42	10940	11000	10720	14050	7570	10810	10867.33	1.95	-62	11123	10966	10733	10576	10343	11045	10655	118	3240	500	7780	10	1	23620751	2558	-8.09	0.69	12	0.15	-1338.00	15784.00	22550	20231214	-51.97	9900	20240909	9.39	22250	-51.33	20240215	9900	9.39	20240909	22550	-51.97	20231214	9900	9.39	20240909	4.29	N	007810	500	118 억	460056	N	N	24	N	N
102	20241015	110231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10850	40	2	0.37	322662220	29671	41.05	10940	11000	10720	14050	7570	10810	10874.67	1.95	-1558	11123	10966	10733	10576	10343	11045	10655	118	3240	500	7780	10	1	23620751	2563	-8.11	0.69	12	0.13	-1338.00	15784.00	22550	20231214	-51.88	9900	20240909	9.60	22250	-51.24	20240215	9900	9.60	20240909	22550	-51.88	20231214	9900	9.60	20240909	4.29	N	007810	500	118 억	460056	N	N	24	N	N
103	20241015	100232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10850	40	2	0.37	286049060	26279	36.36	10940	11000	10720	14050	7570	10810	10885.08	1.95	-2153	11123	10966	10733	10576	10343	11045	10655	118	3240	500	7780	10	1	23620751	2563	-8.11	0.69	12	0.11	-1338.00	15784.00	22550	20231214	-51.88	9900	20240909	9.60	22250	-51.24	20240215	9900	9.60	20240909	22550	-51.88	20231214	9900	9.60	20240909	4.29	N	007810	500	118 억	460056	N	N	24	N	N
104	20241015	090229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10960	150	2	1.39	18119260	1658	2.29	10940	10960	10890	14050	7570	10810	10928.38	1.95	563	11123	10966	10733	10576	10343	11045	10655	118	3240	500	7780	10	1	23620751	2589	-8.19	0.69	12	0.01	-1338.00	15784.00	22550	20231214	-51.40	9900	20240909	10.71	22250	-50.74	20240215	9900	10.71	20240909	22550	-51.40	20231214	9900	10.71	20240909	4.29	N	007810	500	118 억	460056	N	N	24	N	N
105	20241014	160227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10810	200	2	1.89	745202130	69418	115.13	10610	10890	10500	13790	7430	10610	10734.86	1.85	24456	10990	10800	10700	10510	10410	10750	10460	118	3180	500	7630	10	1	23620751	2553	-8.08	0.68	12	0.29	-1338.00	15784.00	22550	20231214	-52.06	9900	20240909	9.19	22250	-51.42	20240215	9900	9.19	20240909	22550	-52.06	20231214	9900	9.19	20240909	4.30	N	007810	500	118 억	436030	N	N	24	N	N
106	20241014	150227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10720	110	2	1.04	694074920	64676	107.27	10610	10890	10500	13790	7430	10610	10731.61	1.85	23132	10990	10800	10700	10510	10410	10750	10460	118	3180	500	7630	10	1	23620751	2532	-8.01	0.68	12	0.27	-1338.00	15784.00	22550	20231214	-52.46	9900	20240909	8.28	22250	-51.82	20240215	9900	8.28	20240909	22550	-52.46	20231214	9900	8.28	20240909	4.30	N	007810	500	118 억	436030	N	N	33	N	N
107	20241014	140227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10660	50	2	0.47	584430890	54460	90.32	10610	10890	10500	13790	7430	10610	10731.42	1.85	18494	10990	10800	10700	10510	10410	10750	10460	118	3180	500	7630	10	1	23620751	2518	-7.97	0.68	12	0.23	-1338.00	15784.00	22550	20231214	-52.73	9900	20240909	7.68	22250	-52.09	20240215	9900	7.68	20240909	22550	-52.73	20231214	9900	7.68	20240909	4.30	N	007810	500	118 억	436030	N	N	33	N	N
108	20241014	130227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10670	60	2	0.57	484273520	45057	74.73	10610	10890	10500	13790	7430	10610	10748.08	1.85	17853	10990	10800	10700	10510	10410	10750	10460	118	3180	500	7630	10	1	23620751	2520	-7.97	0.68	12	0.19	-1338.00	15784.00	22550	20231214	-52.68	9900	20240909	7.78	22250	-52.04	20240215	9900	7.78	20240909	22550	-52.68	20231214	9900	7.78	20240909	4.30	N	007810	500	118 억	436030	N	N	33	N	N
109	20241014	120225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10700	90	2	0.85	459459490	42734	70.87	10610	10890	10500	13790	7430	10610	10751.68	1.85	17304	10990	10800	10700	10510	10410	10750	10460	118	3180	500	7630	10	1	23620751	2527	-8.00	0.68	12	0.18	-1338.00	15784.00	22550	20231214	-52.55	9900	20240909	8.08	22250	-51.91	20240215	9900	8.08	20240909	22550	-52.55	20231214	9900	8.08	20240909	4.30	N	007810	500	118 억	436030	N	N	33	N	N
110	20241014	110226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10700	90	2	0.85	350694830	32561	54.00	10610	10890	10500	13790	7430	10610	10770.49	1.85	10353	10990	10800	10700	10510	10410	10750	10460	118	3180	500	7630	10	1	23620751	2527	-8.00	0.68	12	0.14	-1338.00	15784.00	22550	20231214	-52.55	9900	20240909	8.08	22250	-51.91	20240215	9900	8.08	20240909	22550	-52.55	20231214	9900	8.08	20240909	4.30	N	007810	500	118 억	436030	N	N	33	N	N
111	20241014	100227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10760	150	2	1.41	300373840	27872	46.23	10610	10890	10500	13790	7430	10610	10777.02	1.85	11229	10990	10800	10700	10510	10410	10750	10460	118	3180	500	7630	10	1	23620751	2542	-8.04	0.68	12	0.12	-1338.00	15784.00	22550	20231214	-52.28	9900	20240909	8.69	22250	-51.64	20240215	9900	8.69	20240909	22550	-52.28	20231214	9900	8.69	20240909	4.30	N	007810	500	118 억	436030	N	N	33	N	N
112	20241014	090228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10640	30	2	0.28	26816040	2533	4.20	10610	10640	10500	13790	7430	10610	10586.49	1.85	963	10990	10800	10700	10510	10410	10750	10460	118	3180	500	7630	10	1	23620751	2513	-7.95	0.67	12	0.01	-1338.00	15784.00	22550	20231214	-52.82	9900	20240909	7.47	22250	-52.18	20240215	9900	7.47	20240909	22550	-52.82	20231214	9900	7.47	20240909	4.30	N	007810	500	118 억	436030	N	N	33	N	N
113	20241011	160224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10610	-90	5	-0.84	643203790	59855	100.49	10720	10890	10600	13910	7490	10700	10746.49	1.86	-4586	11153	10926	10783	10556	10413	10855	10485	118	3210	500	7700	10	1	23620751	2506	-7.93	0.67	12	0.25	-1338.00	15784.00	22550	20231214	-52.95	9900	20240909	7.17	22250	-52.31	20240215	9900	7.17	20240909	22550	-52.95	20231214	9900	7.17	20240909	4.30	N	007810	500	118 억	440475	N	N	33	N	N
114	20241011	150226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10700	0	3	0.00	603609260	56127	94.23	10720	10890	10600	13910	7490	10700	10754.35	1.86	-4059	11153	10926	10783	10556	10413	10855	10485	118	3210	500	7700	10	1	23620751	2527	-8.00	0.68	12	0.24	-1338.00	15784.00	22550	20231214	-52.55	9900	20240909	8.08	22250	-51.91	20240215	9900	8.08	20240909	22550	-52.55	20231214	9900	8.08	20240909	4.30	N	007810	500	118 억	440475	N	N	4	N	N
115	20241011	140227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10710	10	2	0.09	467557900	43347	72.77	10720	10890	10680	13910	7490	10700	10786.40	1.86	295	11153	10926	10783	10556	10413	10855	10485	118	3210	500	7700	10	1	23620751	2530	-8.00	0.68	12	0.18	-1338.00	15784.00	22550	20231214	-52.51	9900	20240909	8.18	22250	-51.87	20240215	9900	8.18	20240909	22550	-52.51	20231214	9900	8.18	20240909	4.30	N	007810	500	118 억	440475	N	N	4	N	N
116	20241011	130227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10750	50	2	0.47	403351600	37358	62.72	10720	10890	10700	13910	7490	10700	10796.93	1.86	1592	11153	10926	10783	10556	10413	10855	10485	118	3210	500	7700	10	1	23620751	2539	-8.03	0.68	12	0.16	-1338.00	15784.00	22550	20231214	-52.33	9900	20240909	8.59	22250	-51.69	20240215	9900	8.59	20240909	22550	-52.33	20231214	9900	8.59	20240909	4.30	N	007810	500	118 억	440475	N	N	4	N	N
117	20241011	120226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10720	20	2	0.19	344639410	31897	53.55	10720	10890	10700	13910	7490	10700	10804.76	1.86	1450	11153	10926	10783	10556	10413	10855	10485	118	3210	500	7700	10	1	23620751	2532	-8.01	0.68	12	0.14	-1338.00	15784.00	22550	20231214	-52.46	9900	20240909	8.28	22250	-51.82	20240215	9900	8.28	20240909	22550	-52.46	20231214	9900	8.28	20240909	4.30	N	007810	500	118 억	440475	N	N	4	N	N
118	20241011	110227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10770	70	2	0.65	303861570	28102	47.18	10720	10890	10700	13910	7490	10700	10812.81	1.86	1326	11153	10926	10783	10556	10413	10855	10485	118	3210	500	7700	10	1	23620751	2544	-8.05	0.68	12	0.12	-1338.00	15784.00	22550	20231214	-52.24	9900	20240909	8.79	22250	-51.60	20240215	9900	8.79	20240909	22550	-52.24	20231214	9900	8.79	20240909	4.30	N	007810	500	118 억	440475	N	N	4	N	N
119	20241011	100231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10800	100	2	0.93	168069580	15567	26.13	10720	10880	10700	13910	7490	10700	10796.53	1.86	-3091	11153	10926	10783	10556	10413	10855	10485	118	3210	500	7700	10	1	23620751	2551	-8.07	0.68	12	0.07	-1338.00	15784.00	22550	20231214	-52.11	9900	20240909	9.09	22250	-51.46	20240215	9900	9.09	20240909	22550	-52.11	20231214	9900	9.09	20240909	4.30	N	007810	500	118 억	440475	N	N	4	N	N
120	20241011	090227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10760	60	2	0.56	1395680	130	0.22	10720	10760	10720	13910	7490	10700	10736.00	1.86	-17	11153	10926	10783	10556	10413	10855	10485	118	3210	500	7700	10	1	23620751	2542	-8.04	0.68	12	0.00	-1338.00	15784.00	22550	20231214	-52.28	9900	20240909	8.69	22250	-51.64	20240215	9900	8.69	20240909	22550	-52.28	20231214	9900	8.69	20240909	4.30	N	007810	500	118 억	440475	N	N	4	N	N
121	20241010	160230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10700	-80	5	-0.74	639550130	59368	61.54	10830	11010	10640	14010	7550	10780	10772.68	1.86	995	11480	11130	10950	10600	10420	11040	10510	118	3230	500	7760	10	1	23620751	2527	-8.00	0.68	12	0.25	-1338.00	15784.00	22550	20231214	-52.55	9900	20240909	8.08	22250	-51.91	20240215	9900	8.08	20240909	22550	-52.55	20231214	9900	8.08	20240909	4.37	N	007810	500	118 억	439535	N	N	4	N	N
122	20241010	150234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10680	-100	5	-0.93	528655060	48987	50.78	10830	11010	10640	14010	7550	10780	10791.74	1.86	-2377	11480	11130	10950	10600	10420	11040	10510	118	3230	500	7760	10	1	23620751	2523	-7.98	0.68	12	0.21	-1338.00	15784.00	22550	20231214	-52.64	9900	20240909	7.88	22250	-52.00	20240215	9900	7.88	20240909	22550	-52.64	20231214	9900	7.88	20240909	4.37	N	007810	500	118 억	439535	N	N	64	N	N
123	20241010	140232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10760	-20	5	-0.19	450860300	41726	43.25	10830	11010	10640	14010	7550	10780	10805.26	1.86	-1174	11480	11130	10950	10600	10420	11040	10510	118	3230	500	7760	10	1	23620751	2542	-8.04	0.68	12	0.18	-1338.00	15784.00	22550	20231214	-52.28	9900	20240909	8.69	22250	-51.64	20240215	9900	8.69	20240909	22550	-52.28	20231214	9900	8.69	20240909	4.37	N	007810	500	118 억	439535	N	N	64	N	N
124	20241010	130231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10710	-70	5	-0.65	413834130	38292	39.69	10830	11010	10640	14010	7550	10780	10807.33	1.86	-782	11480	11130	10950	10600	10420	11040	10510	118	3230	500	7760	10	1	23620751	2530	-8.00	0.68	12	0.16	-1338.00	15784.00	22550	20231214	-52.51	9900	20240909	8.18	22250	-51.87	20240215	9900	8.18	20240909	22550	-52.51	20231214	9900	8.18	20240909	4.37	N	007810	500	118 억	439535	N	N	64	N	N
125	20241010	120231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10800	20	2	0.19	400043630	37009	38.36	10830	11010	10640	14010	7550	10780	10809.36	1.86	-838	11480	11130	10950	10600	10420	11040	10510	118	3230	500	7760	10	1	23620751	2551	-8.07	0.68	12	0.16	-1338.00	15784.00	22550	20231214	-52.11	9900	20240909	9.09	22250	-51.46	20240215	9900	9.09	20240909	22550	-52.11	20231214	9900	9.09	20240909	4.37	N	007810	500	118 억	439535	N	N	64	N	N
126	20241010	110230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10690	-90	5	-0.83	358968310	33196	34.41	10830	11010	10640	14010	7550	10780	10813.60	1.86	-2136	11480	11130	10950	10600	10420	11040	10510	118	3230	500	7760	10	1	23620751	2525	-7.99	0.68	12	0.14	-1338.00	15784.00	22550	20231214	-52.59	9900	20240909	7.98	22250	-51.96	20240215	9900	7.98	20240909	22550	-52.59	20231214	9900	7.98	20240909	4.37	N	007810	500	118 억	439535	N	N	64	N	N
127	20241010	100230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10700	-80	5	-0.74	254416670	23412	24.27	10830	11010	10690	14010	7550	10780	10866.93	1.86	-4252	11480	11130	10950	10600	10420	11040	10510	118	3230	500	7760	10	1	23620751	2527	-8.00	0.68	12	0.10	-1338.00	15784.00	22550	20231214	-52.55	9900	20240909	8.08	22250	-51.91	20240215	9900	8.08	20240909	22550	-52.55	20231214	9900	8.08	20240909	4.37	N	007810	500	118 억	439535	N	N	64	N	N
128	20241010	090230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10910	130	2	1.21	33172970	3049	3.16	10830	11000	10830	14010	7550	10780	10879.95	1.86	346	11480	11130	10950	10600	10420	11040	10510	118	3230	500	7760	10	1	23620751	2577	-8.15	0.69	12	0.01	-1338.00	15784.00	22550	20231214	-51.62	9900	20240909	10.20	22250	-50.97	20240215	9900	10.20	20240909	22550	-51.62	20231214	9900	10.20	20240909	4.37	N	007810	500	118 억	439535	N	N	64	N	N
129	20241008	160230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10780	-450	5	-4.01	1045359280	95540	62.68	11170	11300	10770	14590	7870	11230	10941.67	1.97	-24030	11676	11452	11046	10822	10416	11565	10935	118	3360	500	8080	10	1	23620751	2546	-8.06	0.68	12	0.40	-1338.00	15784.00	22550	20231214	-52.20	9900	20240909	8.89	22250	-51.55	20240215	9900	8.89	20240909	22550	-52.20	20231214	9900	8.89	20240909	4.44	N	007810	500	118 억	464462	N	N	64	N	N
130	20241008	150231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10800	-430	5	-3.83	969316450	88491	58.06	11170	11300	10790	14590	7870	11230	10953.84	1.97	-20193	11676	11452	11046	10822	10416	11565	10935	118	3360	500	8080	10	1	23620751	2551	-8.07	0.68	12	0.37	-1338.00	15784.00	22550	20231214	-52.11	9900	20240909	9.09	22250	-51.46	20240215	9900	9.09	20240909	22550	-52.11	20231214	9900	9.09	20240909	4.44	N	007810	500	118 억	464462	N	N	47	N	N
131	20241008	140231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10890	-340	5	-3.03	853020770	77764	51.02	11170	11300	10790	14590	7870	11230	10969.35	1.97	-16824	11676	11452	11046	10822	10416	11565	10935	118	3360	500	8080	10	1	23620751	2572	-8.14	0.69	12	0.33	-1338.00	15784.00	22550	20231214	-51.71	9900	20240909	10.00	22250	-51.06	20240215	9900	10.00	20240909	22550	-51.71	20231214	9900	10.00	20240909	4.44	N	007810	500	118 억	464462	N	N	47	N	N
132	20241008	130231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10870	-360	5	-3.21	784285970	71441	46.87	11170	11300	10790	14590	7870	11230	10978.09	1.97	-16502	11676	11452	11046	10822	10416	11565	10935	118	3360	500	8080	10	1	23620751	2568	-8.12	0.69	12	0.30	-1338.00	15784.00	22550	20231214	-51.80	9900	20240909	9.80	22250	-51.15	20240215	9900	9.80	20240909	22550	-51.80	20231214	9900	9.80	20240909	4.44	N	007810	500	118 억	464462	N	N	47	N	N
133	20241008	120230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10890	-340	5	-3.03	711563300	64747	42.48	11170	11300	10790	14590	7870	11230	10989.90	1.97	-14524	11676	11452	11046	10822	10416	11565	10935	118	3360	500	8080	10	1	23620751	2572	-8.14	0.69	12	0.27	-1338.00	15784.00	22550	20231214	-51.71	9900	20240909	10.00	22250	-51.06	20240215	9900	10.00	20240909	22550	-51.71	20231214	9900	10.00	20240909	4.44	N	007810	500	118 억	464462	N	N	47	N	N
134	20241008	110230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10900	-330	5	-2.94	534272460	48390	31.75	11170	11300	10860	14590	7870	11230	11040.97	1.97	-12698	11676	11452	11046	10822	10416	11565	10935	118	3360	500	8080	10	1	23620751	2575	-8.15	0.69	12	0.20	-1338.00	15784.00	22550	20231214	-51.66	9900	20240909	10.10	22250	-51.01	20240215	9900	10.10	20240909	22550	-51.66	20231214	9900	10.10	20240909	4.44	N	007810	500	118 억	464462	N	N	47	N	N
135	20241008	100231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10990	-240	5	-2.14	346296330	31171	20.45	11170	11300	10980	14590	7870	11230	11109.57	1.97	-5277	11676	11452	11046	10822	10416	11565	10935	118	3360	500	8080	10	1	23620751	2596	-8.21	0.70	12	0.13	-1338.00	15784.00	22550	20231214	-51.26	9900	20240909	11.01	22250	-50.61	20240215	9900	11.01	20240909	22550	-51.26	20231214	9900	11.01	20240909	4.44	N	007810	500	118 억	464462	N	N	47	N	N
136	20241008	090230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11130	-100	5	-0.89	15708450	1416	0.93	11170	11170	11030	14590	7870	11230	11093.54	1.97	-22	11676	11452	11046	10822	10416	11565	10935	118	3360	500	8080	10	1	23620751	2629	-8.32	0.71	12	0.01	-1338.00	15784.00	22550	20231214	-50.64	9900	20240909	12.42	22250	-49.98	20240215	9900	12.42	20240909	22550	-50.64	20231214	9900	12.42	20240909	4.44	N	007810	500	118 억	464462	N	N	47	N	N
137	20241007	160230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11230	600	2	5.64	1663592040	151233	215.56	10890	11270	10640	13810	7450	10630	10999.96	1.84	33545	11023	10826	10573	10376	10123	10925	10475	118	3180	500	7650	10	1	23620751	2653	-8.39	0.71	12	0.64	-1338.00	15784.00	22550	20231214	-50.20	9900	20240909	13.43	22250	-49.53	20240215	9900	13.43	20240909	22550	-50.20	20231214	9900	13.43	20240909	4.47	N	007810	500	118 억	434616	N	N	47	N	N
138	20241007	150228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11200	570	2	5.36	1520548520	138492	197.40	10890	11250	10640	13810	7450	10630	10979.32	1.84	33143	11023	10826	10573	10376	10123	10925	10475	118	3180	500	7650	10	1	23620751	2646	-8.37	0.71	12	0.59	-1338.00	15784.00	22550	20231214	-50.33	9900	20240909	13.13	22250	-49.66	20240215	9900	13.13	20240909	22550	-50.33	20231214	9900	13.13	20240909	4.47	N	007810	500	118 억	434616	N	N	56	N	N
139	20241007	140245	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11180	550	2	5.17	1215552800	111174	158.46	10890	11250	10640	13810	7450	10630	10933.79	1.84	24779	11023	10826	10573	10376	10123	10925	10475	118	3180	500	7650	10	1	23620751	2641	-8.36	0.71	12	0.47	-1338.00	15784.00	22550	20231214	-50.42	9900	20240909	12.93	22250	-49.75	20240215	9900	12.93	20240909	22550	-50.42	20231214	9900	12.93	20240909	4.47	N	007810	500	118 억	434616	N	N	56	N	N
140	20241007	130228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10960	330	2	3.10	807257100	74478	106.16	10890	11070	10640	13810	7450	10630	10838.87	1.84	14820	11023	10826	10573	10376	10123	10925	10475	118	3180	500	7650	10	1	23620751	2589	-8.19	0.69	12	0.32	-1338.00	15784.00	22550	20231214	-51.40	9900	20240909	10.71	22250	-50.74	20240215	9900	10.71	20240909	22550	-51.40	20231214	9900	10.71	20240909	4.47	N	007810	500	118 억	434616	N	N	56	N	N
141	20241007	120238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10870	240	2	2.26	524370090	48655	69.35	10890	10890	10640	13810	7450	10630	10777.31	1.84	14723	11023	10826	10573	10376	10123	10925	10475	118	3180	500	7650	10	1	23620751	2568	-8.12	0.69	12	0.21	-1338.00	15784.00	22550	20231214	-51.80	9900	20240909	9.80	22250	-51.15	20240215	9900	9.80	20240909	22550	-51.80	20231214	9900	9.80	20240909	4.47	N	007810	500	118 억	434616	N	N	56	N	N
142	20241007	110227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10850	220	2	2.07	468978740	43544	62.07	10890	10890	10640	13810	7450	10630	10770.23	1.84	12926	11023	10826	10573	10376	10123	10925	10475	118	3180	500	7650	10	1	23620751	2563	-8.11	0.69	12	0.18	-1338.00	15784.00	22550	20231214	-51.88	9900	20240909	9.60	22250	-51.24	20240215	9900	9.60	20240909	22550	-51.88	20231214	9900	9.60	20240909	4.47	N	007810	500	118 억	434616	N	N	56	N	N
143	20241007	100224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10860	230	2	2.16	259352580	24081	34.32	10890	10890	10640	13810	7450	10630	10770.01	1.84	-3200	11023	10826	10573	10376	10123	10925	10475	118	3180	500	7650	10	1	23620751	2565	-8.12	0.69	12	0.10	-1338.00	15784.00	22550	20231214	-51.84	9900	20240909	9.70	22250	-51.19	20240215	9900	9.70	20240909	22550	-51.84	20231214	9900	9.70	20240909	4.47	N	007810	500	118 억	434616	N	N	56	N	N
144	20241007	090217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10750	120	2	1.13	58532680	5423	7.73	10890	10890	10730	13810	7450	10630	10793.41	1.84	184	11023	10826	10573	10376	10123	10925	10475	118	3180	500	7650	10	1	23620751	2539	-8.03	0.68	12	0.02	-1338.00	15784.00	22550	20231214	-52.33	9900	20240909	8.59	22250	-51.69	20240215	9900	8.59	20240909	22550	-52.33	20231214	9900	8.59	20240909	4.47	N	007810	500	118 억	434616	N	N	56	N	N
145	20241004	160219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10630	20	2	0.19	720053170	67654	107.67	10600	10770	10320	13790	7430	10610	10643.20	1.81	7688	10950	10780	10620	10450	10290	10775	10445	118	3180	500	7630	10	1	23620751	2511	-7.94	0.67	12	0.29	-1338.00	15784.00	22550	20231214	-52.86	9900	20240909	7.37	22250	-52.22	20240215	9900	7.37	20240909	22550	-52.86	20231214	9900	7.37	20240909	4.45	N	007810	500	118 억	426929	N	N	56	N	N
146	20241004	150220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10620	10	2	0.09	665973510	62581	99.60	10600	10770	10320	13790	7430	10610	10641.82	1.81	8996	10950	10780	10620	10450	10290	10775	10445	118	3180	500	7630	10	1	23620751	2509	-7.94	0.67	12	0.26	-1338.00	15784.00	22550	20231214	-52.90	9900	20240909	7.27	22250	-52.27	20240215	9900	7.27	20240909	22550	-52.90	20231214	9900	7.27	20240909	4.45	N	007810	500	118 억	426929	N	N	100	N	N
147	20241004	140220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10630	20	2	0.19	565844140	53153	84.59	10600	10770	10320	13790	7430	10610	10645.61	1.81	9834	10950	10780	10620	10450	10290	10775	10445	118	3180	500	7630	10	1	23620751	2511	-7.94	0.67	12	0.23	-1338.00	15784.00	22550	20231214	-52.86	9900	20240909	7.37	22250	-52.22	20240215	9900	7.37	20240909	22550	-52.86	20231214	9900	7.37	20240909	4.45	N	007810	500	118 억	426929	N	N	100	N	N
148	20241004	130220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10650	40	2	0.38	458780940	43104	68.60	10600	10770	10320	13790	7430	10610	10643.63	1.81	4928	10950	10780	10620	10450	10290	10775	10445	118	3180	500	7630	10	1	23620751	2516	-7.96	0.67	12	0.18	-1338.00	15784.00	22550	20231214	-52.77	9900	20240909	7.58	22250	-52.13	20240215	9900	7.58	20240909	22550	-52.77	20231214	9900	7.58	20240909	4.45	N	007810	500	118 억	426929	N	N	100	N	N
149	20241004	120220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10730	120	2	1.13	341696950	32122	51.12	10600	10770	10320	13790	7430	10610	10637.53	1.81	1115	10950	10780	10620	10450	10290	10775	10445	118	3180	500	7630	10	1	23620751	2535	-8.02	0.68	12	0.14	-1338.00	15784.00	22550	20231214	-52.42	9900	20240909	8.38	22250	-51.78	20240215	9900	8.38	20240909	22550	-52.42	20231214	9900	8.38	20240909	4.45	N	007810	500	118 억	426929	N	N	100	N	N
150	20241004	110220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10740	130	2	1.23	279292630	26298	41.85	10600	10770	10320	13790	7430	10610	10620.32	1.81	567	10950	10780	10620	10450	10290	10775	10445	118	3180	500	7630	10	1	23620751	2537	-8.03	0.68	12	0.11	-1338.00	15784.00	22550	20231214	-52.37	9900	20240909	8.48	22250	-51.73	20240215	9900	8.48	20240909	22550	-52.37	20231214	9900	8.48	20240909	4.45	N	007810	500	118 억	426929	N	N	100	N	N
151	20241004	100219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10690	80	2	0.75	192544240	18213	28.99	10600	10690	10320	13790	7430	10610	10571.67	1.81	-681	10950	10780	10620	10450	10290	10775	10445	118	3180	500	7630	10	1	23620751	2525	-7.99	0.68	12	0.08	-1338.00	15784.00	22550	20231214	-52.59	9900	20240909	7.98	22250	-51.96	20240215	9900	7.98	20240909	22550	-52.59	20231214	9900	7.98	20240909	4.45	N	007810	500	118 억	426929	N	N	100	N	N
152	20241004	090218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10530	-80	5	-0.75	72406220	6889	10.96	10600	10650	10320	13790	7430	10610	10509.52	1.81	864	10950	10780	10620	10450	10290	10775	10445	118	3180	500	7630	10	1	23620751	2487	-7.87	0.67	12	0.03	-1338.00	15784.00	22550	20231214	-53.30	9900	20240909	6.36	22250	-52.67	20240215	9900	6.36	20240909	22550	-53.30	20231214	9900	6.36	20240909	4.45	N	007810	500	118 억	426929	N	N	100	N	N
153	20241002	160217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10610	-270	5	-2.48	652312280	61380	58.80	10610	10790	10460	14140	7620	10880	10627.55	1.79	3762	11466	11172	11026	10732	10586	11100	10660	118	3260	500	7830	10	1	23620751	2506	-7.93	0.67	12	0.26	-1338.00	15784.00	22550	20231214	-52.95	9900	20240909	7.17	22250	-52.31	20240215	9900	7.17	20240909	22550	-52.95	20231214	9900	7.17	20240909	4.50	N	007810	500	118 억	423006	N	N	100	N	N
154	20241002	150220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10610	-270	5	-2.48	532124890	50051	47.95	10610	10790	10460	14140	7620	10880	10631.60	1.79	-1739	11466	11172	11026	10732	10586	11100	10660	118	3260	500	7830	10	1	23620751	2506	-7.93	0.67	12	0.21	-1338.00	15784.00	22550	20231214	-52.95	9900	20240909	7.17	22250	-52.31	20240215	9900	7.17	20240909	22550	-52.95	20231214	9900	7.17	20240909	4.50	N	007810	500	118 억	423006	N	N	64	N	N
155	20241002	140219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10700	-180	5	-1.65	417689790	39347	37.69	10610	10790	10460	14140	7620	10880	10615.48	1.79	964	11466	11172	11026	10732	10586	11100	10660	118	3260	500	7830	10	1	23620751	2527	-8.00	0.68	12	0.17	-1338.00	15784.00	22550	20231214	-52.55	9900	20240909	8.08	22250	-51.91	20240215	9900	8.08	20240909	22550	-52.55	20231214	9900	8.08	20240909	4.50	N	007810	500	118 억	423006	N	N	64	N	N
156	20241002	130219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10760	-120	5	-1.10	388499370	36614	35.08	10610	10790	10460	14140	7620	10880	10610.60	1.79	1228	11466	11172	11026	10732	10586	11100	10660	118	3260	500	7830	10	1	23620751	2542	-8.04	0.68	12	0.16	-1338.00	15784.00	22550	20231214	-52.28	9900	20240909	8.69	22250	-51.64	20240215	9900	8.69	20240909	22550	-52.28	20231214	9900	8.69	20240909	4.50	N	007810	500	118 억	423006	N	N	64	N	N
157	20241002	120217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10650	-230	5	-2.11	361986940	34148	32.71	10610	10770	10460	14140	7620	10880	10600.45	1.79	188	11466	11172	11026	10732	10586	11100	10660	118	3260	500	7830	10	1	23620751	2516	-7.96	0.67	12	0.14	-1338.00	15784.00	22550	20231214	-52.77	9900	20240909	7.58	22250	-52.13	20240215	9900	7.58	20240909	22550	-52.77	20231214	9900	7.58	20240909	4.50	N	007810	500	118 억	423006	N	N	64	N	N
158	20241002	110216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10730	-150	5	-1.38	310084460	29299	28.07	10610	10750	10460	14140	7620	10880	10583.35	1.79	-1564	11466	11172	11026	10732	10586	11100	10660	118	3260	500	7830	10	1	23620751	2535	-8.02	0.68	12	0.12	-1338.00	15784.00	22550	20231214	-52.42	9900	20240909	8.38	22250	-51.78	20240215	9900	8.38	20240909	22550	-52.42	20231214	9900	8.38	20240909	4.50	N	007810	500	118 억	423006	N	N	64	N	N
159	20241002	100217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10650	-230	5	-2.11	256270580	24258	23.24	10610	10680	10460	14140	7620	10880	10564.24	1.79	-2661	11466	11172	11026	10732	10586	11100	10660	118	3260	500	7830	10	1	23620751	2516	-7.96	0.67	12	0.10	-1338.00	15784.00	22550	20231214	-52.77	9900	20240909	7.58	22250	-52.13	20240215	9900	7.58	20240909	22550	-52.77	20231214	9900	7.58	20240909	4.50	N	007810	500	118 억	423006	N	N	64	N	N
160	20241002	090215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10530	-350	5	-3.22	72221050	6820	6.53	10610	10680	10510	14140	7620	10880	10589.17	1.79	-2493	11466	11172	11026	10732	10586	11100	10660	118	3260	500	7830	10	1	23620751	2487	-7.87	0.67	12	0.03	-1338.00	15784.00	22550	20231214	-53.30	9900	20240909	6.36	22250	-52.67	20240215	9900	6.36	20240909	22550	-53.30	20231214	9900	6.36	20240909	4.50	N	007810	500	118 억	423006	N	N	64	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History