KissMeData/192650/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

68 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	161014	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8460	100	2	1.20	422261170	50335	67.59	8260	8490	8230	10860	5860	8360	8388.98	57.30	11927	8566	8462	8376	8272	8186	8420	8230	72	2500	100	6010	10	1	68883113	5828	37.27	1.40	12	0.07	227.00	6038.00	14400	20240123	-41.25	7250	20240805	16.69	14400	-41.25	20240123	7250	16.69	20240805	14400	-41.25	20240123	7250	16.69	20240805	4.19	N	192650	100	71 억	39472077	N	N	29	N	N
3	20241031	151030	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8450	90	2	1.08	378501840	45147	60.62	8260	8490	8230	10860	5860	8360	8383.77	57.30	12256	8566	8462	8376	8272	8186	8420	8230	72	2500	100	6010	10	1	68883113	5821	37.22	1.40	12	0.07	227.00	6038.00	14400	20240123	-41.32	7250	20240805	16.55	14400	-41.32	20240123	7250	16.55	20240805	14400	-41.32	20240123	7250	16.55	20240805	4.19	N	192650	100	71 억	39472077	N	N	0	N	N
4	20241031	141029	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8420	60	2	0.72	259824820	31035	41.67	8260	8490	8230	10860	5860	8360	8371.99	57.30	6745	8566	8462	8376	8272	8186	8420	8230	72	2500	100	6010	10	1	68883113	5800	37.09	1.39	12	0.05	227.00	6038.00	14400	20240123	-41.53	7250	20240805	16.14	14400	-41.53	20240123	7250	16.14	20240805	14400	-41.53	20240123	7250	16.14	20240805	4.19	N	192650	100	71 억	39472077	N	N	0	N	N
5	20241031	131028	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8430	70	2	0.84	234529840	28029	37.64	8260	8490	8230	10860	5860	8360	8367.40	57.30	6908	8566	8462	8376	8272	8186	8420	8230	72	2500	100	6010	10	1	68883113	5807	37.14	1.40	12	0.04	227.00	6038.00	14400	20240123	-41.46	7250	20240805	16.28	14400	-41.46	20240123	7250	16.28	20240805	14400	-41.46	20240123	7250	16.28	20240805	4.19	N	192650	100	71 억	39472077	N	N	0	N	N
6	20241031	121028	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8440	80	2	0.96	211612130	25310	33.99	8260	8490	8230	10860	5860	8360	8360.81	57.30	5605	8566	8462	8376	8272	8186	8420	8230	72	2500	100	6010	10	1	68883113	5814	37.18	1.40	12	0.04	227.00	6038.00	14400	20240123	-41.39	7250	20240805	16.41	14400	-41.39	20240123	7250	16.41	20240805	14400	-41.39	20240123	7250	16.41	20240805	4.19	N	192650	100	71 억	39472077	N	N	0	N	N
7	20241031	111027	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8400	40	2	0.48	145458500	17473	23.46	8260	8400	8230	10860	5860	8360	8324.76	57.30	3825	8566	8462	8376	8272	8186	8420	8230	72	2500	100	6010	10	1	68883113	5786	37.00	1.39	12	0.03	227.00	6038.00	14400	20240123	-41.67	7250	20240805	15.86	14400	-41.67	20240123	7250	15.86	20240805	14400	-41.67	20240123	7250	15.86	20240805	4.19	N	192650	100	71 억	39472077	N	N	0	N	N
8	20241031	101027	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8340	-20	5	-0.24	60620370	7304	9.81	8260	8360	8230	10860	5860	8360	8299.61	57.30	1075	8566	8462	8376	8272	8186	8420	8230	72	2500	100	6010	10	1	68883113	5745	36.74	1.38	12	0.01	227.00	6038.00	14400	20240123	-42.08	7250	20240805	15.03	14400	-42.08	20240123	7250	15.03	20240805	14400	-42.08	20240123	7250	15.03	20240805	4.19	N	192650	100	71 억	39472077	N	N	0	N	N
9	20241031	091026	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8290	-70	5	-0.84	24290340	2938	3.95	8260	8360	8230	10860	5860	8360	8267.64	57.30	882	8566	8462	8376	8272	8186	8420	8230	72	2500	100	6010	10	1	68883113	5710	36.52	1.37	12	0.00	227.00	6038.00	14400	20240123	-42.43	7250	20240805	14.34	14400	-42.43	20240123	7250	14.34	20240805	14400	-42.43	20240123	7250	14.34	20240805	4.19	N	192650	100	71 억	39472077	N	N	0	N	N
10	20241030	161024	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8360	-110	5	-1.30	622904970	74431	80.72	8470	8480	8290	11010	5930	8470	8368.90	57.34	-22328	8616	8542	8426	8352	8236	8580	8390	72	2540	100	6090	10	1	68883113	5759	36.83	1.38	12	0.11	227.00	6038.00	14400	20240123	-41.94	7250	20240805	15.31	14400	-41.94	20240123	7250	15.31	20240805	14400	-41.94	20240123	7250	15.31	20240805	4.25	N	192650	100	71 억	39494540	N	N	6	N	N
11	20241030	151047	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8350	-120	5	-1.42	593661790	70929	76.92	8470	8480	8290	11010	5930	8470	8369.80	57.34	-21278	8616	8542	8426	8352	8236	8580	8390	72	2540	100	6090	10	1	68883113	5752	36.78	1.38	12	0.10	227.00	6038.00	14400	20240123	-42.01	7250	20240805	15.17	14400	-42.01	20240123	7250	15.17	20240805	14400	-42.01	20240123	7250	15.17	20240805	4.25	N	192650	100	71 억	39494540	N	N	6	N	N
12	20241030	141024	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8350	-120	5	-1.42	371237920	44246	47.98	8470	8480	8330	11010	5930	8470	8390.32	57.34	-15626	8616	8542	8426	8352	8236	8580	8390	72	2540	100	6090	10	1	68883113	5752	36.78	1.38	12	0.06	227.00	6038.00	14400	20240123	-42.01	7250	20240805	15.17	14400	-42.01	20240123	7250	15.17	20240805	14400	-42.01	20240123	7250	15.17	20240805	4.25	N	192650	100	71 억	39494540	N	N	6	N	N
13	20241030	131031	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8390	-80	5	-0.94	321427340	38279	41.51	8470	8480	8360	11010	5930	8470	8396.96	57.34	-12035	8616	8542	8426	8352	8236	8580	8390	72	2540	100	6090	10	1	68883113	5779	36.96	1.39	12	0.06	227.00	6038.00	14400	20240123	-41.74	7250	20240805	15.72	14400	-41.74	20240123	7250	15.72	20240805	14400	-41.74	20240123	7250	15.72	20240805	4.25	N	192650	100	71 억	39494540	N	N	6	N	N
14	20241030	121046	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8380	-90	5	-1.06	267829900	31879	34.57	8470	8480	8360	11010	5930	8470	8401.45	57.34	-8362	8616	8542	8426	8352	8236	8580	8390	72	2540	100	6090	10	1	68883113	5772	36.92	1.39	12	0.05	227.00	6038.00	14400	20240123	-41.81	7250	20240805	15.59	14400	-41.81	20240123	7250	15.59	20240805	14400	-41.81	20240123	7250	15.59	20240805	4.25	N	192650	100	71 억	39494540	N	N	6	N	N
15	20241030	111028	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8420	-50	5	-0.59	194208040	23096	25.05	8470	8480	8370	11010	5930	8470	8408.73	57.34	-3398	8616	8542	8426	8352	8236	8580	8390	72	2540	100	6090	10	1	68883113	5800	37.09	1.39	12	0.03	227.00	6038.00	14400	20240123	-41.53	7250	20240805	16.14	14400	-41.53	20240123	7250	16.14	20240805	14400	-41.53	20240123	7250	16.14	20240805	4.25	N	192650	100	71 억	39494540	N	N	6	N	N
16	20241030	101023	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8420	-50	5	-0.59	73817240	8755	9.49	8470	8480	8400	11010	5930	8470	8431.44	57.34	-1001	8616	8542	8426	8352	8236	8580	8390	72	2540	100	6090	10	1	68883113	5800	37.09	1.39	12	0.01	227.00	6038.00	14400	20240123	-41.53	7250	20240805	16.14	14400	-41.53	20240123	7250	16.14	20240805	14400	-41.53	20240123	7250	16.14	20240805	4.25	N	192650	100	71 억	39494540	N	N	6	N	N
17	20241030	091029	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8440	-30	5	-0.35	13048630	1541	1.67	8470	8480	8440	11010	5930	8470	8467.64	57.34	-788	8616	8542	8426	8352	8236	8580	8390	72	2540	100	6090	10	1	68883113	5814	37.18	1.40	12	0.00	227.00	6038.00	14400	20240123	-41.39	7250	20240805	16.41	14400	-41.39	20240123	7250	16.41	20240805	14400	-41.39	20240123	7250	16.41	20240805	4.25	N	192650	100	71 억	39494540	N	N	6	N	N
18	20241029	160950	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8470	90	2	1.07	773441640	92204	66.28	8360	8500	8310	10890	5870	8380	8388.33	57.34	-8885	8546	8462	8366	8282	8186	8505	8325	72	2510	100	6030	10	1	68883113	5834	37.31	1.40	12	0.13	227.00	6038.00	14400	20240123	-41.18	7250	20240805	16.83	14400	-41.18	20240123	7250	16.83	20240805	14400	-41.18	20240123	7250	16.83	20240805	4.28	N	192650	100	71 억	39498534	N	N	6	N	N
19	20241029	151005	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8480	100	2	1.19	738868640	88122	63.35	8360	8500	8310	10890	5870	8380	8384.62	57.34	-8183	8546	8462	8366	8282	8186	8505	8325	72	2510	100	6030	10	1	68883113	5841	37.36	1.40	12	0.13	227.00	6038.00	14400	20240123	-41.11	7250	20240805	16.97	14400	-41.11	20240123	7250	16.97	20240805	14400	-41.11	20240123	7250	16.97	20240805	4.28	N	192650	100	71 억	39498534	N	N	1	N	N
20	20241029	140851	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8340	-40	5	-0.48	591681490	70608	50.76	8360	8480	8310	10890	5870	8380	8379.81	57.34	-16973	8546	8462	8366	8282	8186	8505	8325	72	2510	100	6030	10	1	68883113	5745	36.74	1.38	12	0.10	227.00	6038.00	14400	20240123	-42.08	7250	20240805	15.03	14400	-42.08	20240123	7250	15.03	20240805	14400	-42.08	20240123	7250	15.03	20240805	4.28	N	192650	100	71 억	39498534	N	N	1	N	N
21	20241029	130958	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8430	50	2	0.60	487768490	58247	41.87	8360	8470	8310	10890	5870	8380	8374.13	57.34	-16022	8546	8462	8366	8282	8186	8505	8325	72	2510	100	6030	10	1	68883113	5807	37.14	1.40	12	0.08	227.00	6038.00	14400	20240123	-41.46	7250	20240805	16.28	14400	-41.46	20240123	7250	16.28	20240805	14400	-41.46	20240123	7250	16.28	20240805	4.28	N	192650	100	71 억	39498534	N	N	1	N	N
22	20241029	120959	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8390	10	2	0.12	392480470	46946	33.75	8360	8450	8310	10890	5870	8380	8360.21	57.34	-14198	8546	8462	8366	8282	8186	8505	8325	72	2510	100	6030	10	1	68883113	5779	36.96	1.39	12	0.07	227.00	6038.00	14400	20240123	-41.74	7250	20240805	15.72	14400	-41.74	20240123	7250	15.72	20240805	14400	-41.74	20240123	7250	15.72	20240805	4.28	N	192650	100	71 억	39498534	N	N	1	N	N
23	20241029	111015	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8430	50	2	0.60	377486800	45159	32.46	8360	8450	8310	10890	5870	8380	8359.01	57.34	-14210	8546	8462	8366	8282	8186	8505	8325	72	2510	100	6030	10	1	68883113	5807	37.14	1.40	12	0.07	227.00	6038.00	14400	20240123	-41.46	7250	20240805	16.28	14400	-41.46	20240123	7250	16.28	20240805	14400	-41.46	20240123	7250	16.28	20240805	4.28	N	192650	100	71 억	39498534	N	N	1	N	N
24	20241029	100956	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8320	-60	5	-0.72	270359870	32406	23.30	8360	8440	8310	10890	5870	8380	8342.78	57.34	-13080	8546	8462	8366	8282	8186	8505	8325	72	2510	100	6030	10	1	68883113	5731	36.65	1.38	12	0.05	227.00	6038.00	14400	20240123	-42.22	7250	20240805	14.76	14400	-42.22	20240123	7250	14.76	20240805	14400	-42.22	20240123	7250	14.76	20240805	4.28	N	192650	100	71 억	39498534	N	N	1	N	N
25	20241028	160947	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8380	110	2	1.33	1161061200	138792	77.29	8270	8450	8270	10750	5790	8270	8365.42	57.30	31900	8676	8472	8326	8122	7976	8400	8050	72	2480	100	5950	10	1	68883113	5772	36.92	1.39	12	0.20	227.00	6038.00	14400	20240123	-41.81	7250	20240805	15.59	14400	-41.81	20240123	7250	15.59	20240805	14400	-41.81	20240123	7250	15.59	20240805	4.29	N	192650	100	71 억	39467271	N	N	1	N	N
26	20241028	150954	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8410	140	2	1.69	1129136170	134986	75.17	8270	8450	8270	10750	5790	8270	8364.84	57.30	31574	8676	8472	8326	8122	7976	8400	8050	72	2480	100	5950	10	1	68883113	5793	37.05	1.39	12	0.20	227.00	6038.00	14400	20240123	-41.60	7250	20240805	16.00	14400	-41.60	20240123	7250	16.00	20240805	14400	-41.60	20240123	7250	16.00	20240805	4.29	N	192650	100	71 억	39467271	N	N	0	N	N
27	20241028	140955	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8400	130	2	1.57	1047804390	125306	69.78	8270	8450	8270	10750	5790	8270	8361.97	57.30	30624	8676	8472	8326	8122	7976	8400	8050	72	2480	100	5950	10	1	68883113	5786	37.00	1.39	12	0.18	227.00	6038.00	14400	20240123	-41.67	7250	20240805	15.86	14400	-41.67	20240123	7250	15.86	20240805	14400	-41.67	20240123	7250	15.86	20240805	4.29	N	192650	100	71 억	39467271	N	N	0	N	N
28	20241028	130949	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8390	120	2	1.45	723321920	86571	48.21	8270	8440	8270	10750	5790	8270	8355.25	57.30	12711	8676	8472	8326	8122	7976	8400	8050	72	2480	100	5950	10	1	68883113	5779	36.96	1.39	12	0.13	227.00	6038.00	14400	20240123	-41.74	7250	20240805	15.72	14400	-41.74	20240123	7250	15.72	20240805	14400	-41.74	20240123	7250	15.72	20240805	4.29	N	192650	100	71 억	39467271	N	N	0	N	N
29	20241028	120953	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8370	100	2	1.21	585750600	70102	39.04	8270	8440	8270	10750	5790	8270	8355.69	57.30	11560	8676	8472	8326	8122	7976	8400	8050	72	2480	100	5950	10	1	68883113	5766	36.87	1.39	12	0.10	227.00	6038.00	14400	20240123	-41.88	7250	20240805	15.45	14400	-41.88	20240123	7250	15.45	20240805	14400	-41.88	20240123	7250	15.45	20240805	4.29	N	192650	100	71 억	39467271	N	N	0	N	N
30	20241028	110828	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8380	110	2	1.33	435749730	52144	29.04	8270	8440	8270	10750	5790	8270	8356.66	57.30	11536	8676	8472	8326	8122	7976	8400	8050	72	2480	100	5950	10	1	68883113	5772	36.92	1.39	12	0.08	227.00	6038.00	14400	20240123	-41.81	7250	20240805	15.59	14400	-41.81	20240123	7250	15.59	20240805	14400	-41.81	20240123	7250	15.59	20240805	4.29	N	192650	100	71 억	39467271	N	N	0	N	N
31	20241028	100942	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8330	60	2	0.73	367475750	43997	24.50	8270	8440	8270	10750	5790	8270	8352.29	57.30	11874	8676	8472	8326	8122	7976	8400	8050	72	2480	100	5950	10	1	68883113	5738	36.70	1.38	12	0.06	227.00	6038.00	14400	20240123	-42.15	7250	20240805	14.90	14400	-42.15	20240123	7250	14.90	20240805	14400	-42.15	20240123	7250	14.90	20240805	4.29	N	192650	100	71 억	39467271	N	N	0	N	N
32	20241028	090948	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8400	130	2	1.57	104439740	12556	6.99	8270	8400	8270	10750	5790	8270	8317.91	57.30	2626	8676	8472	8326	8122	7976	8400	8050	72	2480	100	5950	10	1	68883113	5786	37.00	1.39	12	0.02	227.00	6038.00	14400	20240123	-41.67	7250	20240805	15.86	14400	-41.67	20240123	7250	15.86	20240805	14400	-41.67	20240123	7250	15.86	20240805	4.29	N	192650	100	71 억	39467271	N	N	0	N	N
33	20241025	160951	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8270	-180	5	-2.13	1492088870	179346	276.73	8490	8530	8180	10980	5920	8450	8319.63	57.32	-15490	8716	8582	8516	8382	8316	8550	8350	72	2530	100	6080	10	1	68883113	5697	36.43	1.37	12	0.26	227.00	6038.00	14400	20240123	-42.57	7250	20240805	14.07	14400	-42.57	20240123	7250	14.07	20240805	14400	-42.57	20240123	7250	14.07	20240805	4.29	N	192650	100	71 억	39482833	N	N	0	N	N
34	20241025	150952	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8270	-180	5	-2.13	1453634620	174697	269.55	8490	8530	8180	10980	5920	8450	8320.89	57.32	-14081	8716	8582	8516	8382	8316	8550	8350	72	2530	100	6080	10	1	68883113	5697	36.43	1.37	12	0.25	227.00	6038.00	14400	20240123	-42.57	7250	20240805	14.07	14400	-42.57	20240123	7250	14.07	20240805	14400	-42.57	20240123	7250	14.07	20240805	4.29	N	192650	100	71 억	39482833	N	N	0	N	N
35	20241025	140950	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8280	-170	5	-2.01	1084083440	129829	200.32	8490	8530	8260	10980	5920	8450	8350.09	57.32	-14466	8716	8582	8516	8382	8316	8550	8350	72	2530	100	6080	10	1	68883113	5704	36.48	1.37	12	0.19	227.00	6038.00	14400	20240123	-42.50	7250	20240805	14.21	14400	-42.50	20240123	7250	14.21	20240805	14400	-42.50	20240123	7250	14.21	20240805	4.29	N	192650	100	71 억	39482833	N	N	0	N	N
36	20241025	130951	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8330	-120	5	-1.42	1001353700	119852	184.93	8490	8530	8260	10980	5920	8450	8354.92	57.32	-14010	8716	8582	8516	8382	8316	8550	8350	72	2530	100	6080	10	1	68883113	5738	36.70	1.38	12	0.17	227.00	6038.00	14400	20240123	-42.15	7250	20240805	14.90	14400	-42.15	20240123	7250	14.90	20240805	14400	-42.15	20240123	7250	14.90	20240805	4.29	N	192650	100	71 억	39482833	N	N	0	N	N
37	20241025	120954	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8310	-140	5	-1.66	922015240	110286	170.17	8490	8530	8260	10980	5920	8450	8360.22	57.32	-14579	8716	8582	8516	8382	8316	8550	8350	72	2530	100	6080	10	1	68883113	5724	36.61	1.38	12	0.16	227.00	6038.00	14400	20240123	-42.29	7250	20240805	14.62	14400	-42.29	20240123	7250	14.62	20240805	14400	-42.29	20240123	7250	14.62	20240805	4.29	N	192650	100	71 억	39482833	N	N	0	N	N
38	20241025	110948	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8320	-130	5	-1.54	717397300	85634	132.13	8490	8530	8300	10980	5920	8450	8377.48	57.32	-12712	8716	8582	8516	8382	8316	8550	8350	72	2530	100	6080	10	1	68883113	5731	36.65	1.38	12	0.12	227.00	6038.00	14400	20240123	-42.22	7250	20240805	14.76	14400	-42.22	20240123	7250	14.76	20240805	14400	-42.22	20240123	7250	14.76	20240805	4.29	N	192650	100	71 억	39482833	N	N	0	N	N
39	20241025	100949	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8350	-100	5	-1.18	568849450	67807	104.62	8490	8530	8320	10980	5920	8450	8389.24	57.32	-4593	8716	8582	8516	8382	8316	8550	8350	72	2530	100	6080	10	1	68883113	5752	36.78	1.38	12	0.10	227.00	6038.00	14400	20240123	-42.01	7250	20240805	15.17	14400	-42.01	20240123	7250	15.17	20240805	14400	-42.01	20240123	7250	15.17	20240805	4.29	N	192650	100	71 억	39482833	N	N	0	N	N
40	20241025	090953	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8450	0	3	0.00	79445400	9383	14.48	8490	8530	8430	10980	5920	8450	8466.95	57.32	1966	8716	8582	8516	8382	8316	8550	8350	72	2530	100	6080	10	1	68883113	5821	37.22	1.40	12	0.01	227.00	6038.00	14400	20240123	-41.32	7250	20240805	16.55	14400	-41.32	20240123	7250	16.55	20240805	14400	-41.32	20240123	7250	16.55	20240805	4.29	N	192650	100	71 억	39482833	N	N	0	N	N
41	20241024	160931	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8450	-120	5	-1.40	551327090	64705	55.23	8480	8650	8450	11140	6000	8570	8520.68	57.34	-14424	8810	8690	8580	8460	8350	8750	8520	72	2570	100	6170	10	1	68883113	5821	37.22	1.40	12	0.09	227.00	6038.00	14400	20240123	-41.32	7250	20240805	16.55	14400	-41.32	20240123	7250	16.55	20240805	14400	-41.32	20240123	7250	16.55	20240805	4.31	N	192650	100	71 억	39497220	N	N	1	N	N
42	20241024	150941	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8460	-110	5	-1.28	491878980	57674	49.23	8480	8650	8460	11140	6000	8570	8528.61	57.34	-14706	8810	8690	8580	8460	8350	8750	8520	72	2570	100	6170	10	1	68883113	5828	37.27	1.40	12	0.08	227.00	6038.00	14400	20240123	-41.25	7250	20240805	16.69	14400	-41.25	20240123	7250	16.69	20240805	14400	-41.25	20240123	7250	16.69	20240805	4.31	N	192650	100	71 억	39497220	N	N	1	N	N
43	20241024	140928	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8530	-40	5	-0.47	389699830	45639	38.96	8480	8650	8480	11140	6000	8570	8538.75	57.34	-13331	8810	8690	8580	8460	8350	8750	8520	72	2570	100	6170	10	1	68883113	5876	37.58	1.41	12	0.07	227.00	6038.00	14400	20240123	-40.76	7250	20240805	17.66	14400	-40.76	20240123	7250	17.66	20240805	14400	-40.76	20240123	7250	17.66	20240805	4.31	N	192650	100	71 억	39497220	N	N	1	N	N
44	20241024	130939	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8540	-30	5	-0.35	365139780	42760	36.50	8480	8650	8480	11140	6000	8570	8539.28	57.34	-12401	8810	8690	8580	8460	8350	8750	8520	72	2570	100	6170	10	1	68883113	5883	37.62	1.41	12	0.06	227.00	6038.00	14400	20240123	-40.69	7250	20240805	17.79	14400	-40.69	20240123	7250	17.79	20240805	14400	-40.69	20240123	7250	17.79	20240805	4.31	N	192650	100	71 억	39497220	N	N	1	N	N
45	20241024	120937	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8540	-30	5	-0.35	319947240	37465	31.98	8480	8650	8480	11140	6000	8570	8539.90	57.34	-9767	8810	8690	8580	8460	8350	8750	8520	72	2570	100	6170	10	1	68883113	5883	37.62	1.41	12	0.05	227.00	6038.00	14400	20240123	-40.69	7250	20240805	17.79	14400	-40.69	20240123	7250	17.79	20240805	14400	-40.69	20240123	7250	17.79	20240805	4.31	N	192650	100	71 억	39497220	N	N	1	N	N
46	20241024	110936	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8510	-60	5	-0.70	292927820	34295	29.27	8480	8650	8480	11140	6000	8570	8541.41	57.34	-10120	8810	8690	8580	8460	8350	8750	8520	72	2570	100	6170	10	1	68883113	5862	37.49	1.41	12	0.05	227.00	6038.00	14400	20240123	-40.90	7250	20240805	17.38	14400	-40.90	20240123	7250	17.38	20240805	14400	-40.90	20240123	7250	17.38	20240805	4.31	N	192650	100	71 억	39497220	N	N	1	N	N
47	20241024	100904	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8520	-50	5	-0.58	233614300	27336	23.33	8480	8650	8480	11140	6000	8570	8546.03	57.34	-6388	8810	8690	8580	8460	8350	8750	8520	72	2570	100	6170	10	1	68883113	5869	37.53	1.41	12	0.04	227.00	6038.00	14400	20240123	-40.83	7250	20240805	17.52	14400	-40.83	20240123	7250	17.52	20240805	14400	-40.83	20240123	7250	17.52	20240805	4.31	N	192650	100	71 억	39497220	N	N	1	N	N
48	20241024	091005	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8540	-30	5	-0.35	34118510	4014	3.43	8480	8580	8480	11140	6000	8570	8499.88	57.34	-71	8810	8690	8580	8460	8350	8750	8520	72	2570	100	6170	10	1	68883113	5883	37.62	1.41	12	0.01	227.00	6038.00	14400	20240123	-40.69	7250	20240805	17.79	14400	-40.69	20240123	7250	17.79	20240805	14400	-40.69	20240123	7250	17.79	20240805	4.31	N	192650	100	71 억	39497220	N	N	1	N	N
49	20241023	160939	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8570	30	2	0.35	992595430	115872	89.01	8540	8700	8470	11100	5980	8540	8566.31	57.32	12398	9006	8772	8646	8412	8286	8710	8350	72	2560	100	6140	10	1	68883113	5903	37.75	1.42	12	0.17	227.00	6038.00	14400	20240123	-40.49	7250	20240805	18.21	14400	-40.49	20240123	7250	18.21	20240805	14400	-40.49	20240123	7250	18.21	20240805	4.34	N	192650	100	71 억	39483514	N	N	1	N	N
50	20241023	150957	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8590	50	2	0.59	948788070	110761	85.09	8540	8700	8470	11100	5980	8540	8566.08	57.32	10219	9006	8772	8646	8412	8286	8710	8350	72	2560	100	6140	10	1	68883113	5917	37.84	1.42	12	0.16	227.00	6038.00	14400	20240123	-40.35	7250	20240805	18.48	14400	-40.35	20240123	7250	18.48	20240805	14400	-40.35	20240123	7250	18.48	20240805	4.34	N	192650	100	71 억	39483514	N	N	1	N	N
51	20241023	141002	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8610	70	2	0.82	819470950	95756	73.56	8540	8700	8470	11100	5980	8540	8557.91	57.32	8274	9006	8772	8646	8412	8286	8710	8350	72	2560	100	6140	10	1	68883113	5931	37.93	1.43	12	0.14	227.00	6038.00	14400	20240123	-40.21	7250	20240805	18.76	14400	-40.21	20240123	7250	18.76	20240805	14400	-40.21	20240123	7250	18.76	20240805	4.34	N	192650	100	71 억	39483514	N	N	1	N	N
52	20241023	130947	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8560	20	2	0.23	587353370	68848	52.89	8540	8700	8470	11100	5980	8540	8531.16	57.32	-8147	9006	8772	8646	8412	8286	8710	8350	72	2560	100	6140	10	1	68883113	5896	37.71	1.42	12	0.10	227.00	6038.00	14400	20240123	-40.56	7250	20240805	18.07	14400	-40.56	20240123	7250	18.07	20240805	14400	-40.56	20240123	7250	18.07	20240805	4.34	N	192650	100	71 억	39483514	N	N	1	N	N
53	20241023	120942	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8560	20	2	0.23	499945070	58631	45.04	8540	8700	8470	11100	5980	8540	8526.97	57.32	-8869	9006	8772	8646	8412	8286	8710	8350	72	2560	100	6140	10	1	68883113	5896	37.71	1.42	12	0.09	227.00	6038.00	14400	20240123	-40.56	7250	20240805	18.07	14400	-40.56	20240123	7250	18.07	20240805	14400	-40.56	20240123	7250	18.07	20240805	4.34	N	192650	100	71 억	39483514	N	N	1	N	N
54	20241023	110937	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8520	-20	5	-0.23	446066650	52331	40.20	8540	8700	8470	11100	5980	8540	8523.95	57.32	-10231	9006	8772	8646	8412	8286	8710	8350	72	2560	100	6140	10	1	68883113	5869	37.53	1.41	12	0.08	227.00	6038.00	14400	20240123	-40.83	7250	20240805	17.52	14400	-40.83	20240123	7250	17.52	20240805	14400	-40.83	20240123	7250	17.52	20240805	4.34	N	192650	100	71 억	39483514	N	N	1	N	N
55	20241023	100941	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8530	-10	5	-0.12	332992710	39024	29.98	8540	8700	8470	11100	5980	8540	8533.02	57.32	-8992	9006	8772	8646	8412	8286	8710	8350	72	2560	100	6140	10	1	68883113	5876	37.58	1.41	12	0.06	227.00	6038.00	14400	20240123	-40.76	7250	20240805	17.66	14400	-40.76	20240123	7250	17.66	20240805	14400	-40.76	20240123	7250	17.66	20240805	4.34	N	192650	100	71 억	39483514	N	N	1	N	N
56	20241023	090942	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8540	0	3	0.00	84736540	9892	7.60	8540	8700	8510	11100	5980	8540	8566.17	57.32	-725	9006	8772	8646	8412	8286	8710	8350	72	2560	100	6140	10	1	68883113	5883	37.62	1.41	12	0.01	227.00	6038.00	14400	20240123	-40.69	7250	20240805	17.79	14400	-40.69	20240123	7250	17.79	20240805	14400	-40.69	20240123	7250	17.79	20240805	4.34	N	192650	100	71 억	39483514	N	N	1	N	N
57	20241022	160930	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8540	-290	5	-3.28	1116714770	129516	98.79	8780	8880	8520	11470	6190	8830	8622.61	57.33	-5802	9076	8952	8856	8732	8636	8905	8685	72	2640	100	6350	10	1	68883113	5883	37.62	1.41	12	0.19	227.00	6038.00	14400	20240123	-40.69	7250	20240805	17.79	14400	-40.69	20240123	7250	17.79	20240805	14400	-40.69	20240123	7250	17.79	20240805	4.34	N	192650	100	71 억	39490531	N	N	1	N	N
58	20241022	150942	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8580	-250	5	-2.83	991503820	114841	87.60	8780	8880	8520	11470	6190	8830	8633.71	57.33	-1173	9076	8952	8856	8732	8636	8905	8685	72	2640	100	6350	10	1	68883113	5910	37.80	1.42	12	0.17	227.00	6038.00	14400	20240123	-40.42	7250	20240805	18.34	14400	-40.42	20240123	7250	18.34	20240805	14400	-40.42	20240123	7250	18.34	20240805	4.34	N	192650	100	71 억	39490531	N	N	15	N	N
59	20241022	140942	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8570	-260	5	-2.94	771031240	89080	67.95	8780	8880	8520	11470	6190	8830	8655.49	57.33	-5868	9076	8952	8856	8732	8636	8905	8685	72	2640	100	6350	10	1	68883113	5903	37.75	1.42	12	0.13	227.00	6038.00	14400	20240123	-40.49	7250	20240805	18.21	14400	-40.49	20240123	7250	18.21	20240805	14400	-40.49	20240123	7250	18.21	20240805	4.34	N	192650	100	71 억	39490531	N	N	15	N	N
60	20241022	130942	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8580	-250	5	-2.83	716013090	82672	63.06	8780	8880	8520	11470	6190	8830	8660.89	57.33	-5455	9076	8952	8856	8732	8636	8905	8685	72	2640	100	6350	10	1	68883113	5910	37.80	1.42	12	0.12	227.00	6038.00	14400	20240123	-40.42	7250	20240805	18.34	14400	-40.42	20240123	7250	18.34	20240805	14400	-40.42	20240123	7250	18.34	20240805	4.34	N	192650	100	71 억	39490531	N	N	15	N	N
61	20241022	120939	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8640	-190	5	-2.15	675748510	77990	59.49	8780	8880	8520	11470	6190	8830	8664.55	57.33	-4021	9076	8952	8856	8732	8636	8905	8685	72	2640	100	6350	10	1	68883113	5952	38.06	1.43	12	0.11	227.00	6038.00	14400	20240123	-40.00	7250	20240805	19.17	14400	-40.00	20240123	7250	19.17	20240805	14400	-40.00	20240123	7250	19.17	20240805	4.34	N	192650	100	71 억	39490531	N	N	15	N	N
62	20241022	110935	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8600	-230	5	-2.60	647507950	74720	56.99	8780	8880	8520	11470	6190	8830	8665.79	57.33	-1896	9076	8952	8856	8732	8636	8905	8685	72	2640	100	6350	10	1	68883113	5924	37.89	1.42	12	0.11	227.00	6038.00	14400	20240123	-40.28	7250	20240805	18.62	14400	-40.28	20240123	7250	18.62	20240805	14400	-40.28	20240123	7250	18.62	20240805	4.34	N	192650	100	71 억	39490531	N	N	15	N	N
63	20241022	100937	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8600	-230	5	-2.60	505834190	58193	44.39	8780	8880	8550	11470	6190	8830	8692.35	57.33	-7540	9076	8952	8856	8732	8636	8905	8685	72	2640	100	6350	10	1	68883113	5924	37.89	1.42	12	0.08	227.00	6038.00	14400	20240123	-40.28	7250	20240805	18.62	14400	-40.28	20240123	7250	18.62	20240805	14400	-40.28	20240123	7250	18.62	20240805	4.34	N	192650	100	71 억	39490531	N	N	15	N	N
64	20241022	090936	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8730	-100	5	-1.13	146684710	16684	12.73	8780	8880	8730	11470	6190	8830	8791.94	57.33	894	9076	8952	8856	8732	8636	8905	8685	72	2640	100	6350	10	1	68883113	6013	38.46	1.45	12	0.02	227.00	6038.00	14400	20240123	-39.38	7250	20240805	20.41	14400	-39.38	20240123	7250	20.41	20240805	14400	-39.38	20240123	7250	20.41	20240805	4.34	N	192650	100	71 억	39490531	N	N	15	N	N
65	20241021	160927	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8830	-50	5	-0.56	1151114150	129704	108.83	8880	8980	8760	11540	6220	8880	8875.30	57.33	2163	9293	9086	8943	8736	8593	9015	8665	72	2660	100	6390	10	1	68883113	6082	38.90	1.46	12	0.19	227.00	6038.00	14400	20240123	-38.68	7250	20240805	21.79	14400	-38.68	20240123	7250	21.79	20240805	14400	-38.68	20240123	7250	21.79	20240805	4.31	N	192650	100	71 억	39487997	N	N	15	N	N
66	20241021	150933	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8850	-30	5	-0.34	1097409360	123619	103.73	8880	8980	8760	11540	6220	8880	8877.35	57.33	2202	9293	9086	8943	8736	8593	9015	8665	72	2660	100	6390	10	1	68883113	6096	38.99	1.47	12	0.18	227.00	6038.00	14400	20240123	-38.54	7250	20240805	22.07	14400	-38.54	20240123	7250	22.07	20240805	14400	-38.54	20240123	7250	22.07	20240805	4.31	N	192650	100	71 억	39487997	N	N	3	N	N
67	20241021	140935	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8790	-90	5	-1.01	880594060	99079	83.14	8880	8980	8790	11540	6220	8880	8887.80	57.33	3225	9293	9086	8943	8736	8593	9015	8665	72	2660	100	6390	10	1	68883113	6055	38.72	1.46	12	0.14	227.00	6038.00	14400	20240123	-38.96	7250	20240805	21.24	14400	-38.96	20240123	7250	21.24	20240805	14400	-38.96	20240123	7250	21.24	20240805	4.31	N	192650	100	71 억	39487997	N	N	3	N	N
68	20241021	130933	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8970	90	2	1.01	459452830	51467	43.19	8880	8980	8850	11540	6220	8880	8927.13	57.33	-2209	9293	9086	8943	8736	8593	9015	8665	72	2660	100	6390	10	1	68883113	6179	39.52	1.49	12	0.07	227.00	6038.00	14400	20240123	-37.71	7250	20240805	23.72	14400	-37.71	20240123	7250	23.72	20240805	14400	-37.71	20240123	7250	23.72	20240805	4.31	N	192650	100	71 억	39487997	N	N	3	N	N
69	20241021	120933	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8950	70	2	0.79	393196980	44063	36.97	8880	8980	8850	11540	6220	8880	8923.52	57.33	-1861	9293	9086	8943	8736	8593	9015	8665	72	2660	100	6390	10	1	68883113	6165	39.43	1.48	12	0.06	227.00	6038.00	14400	20240123	-37.85	7250	20240805	23.45	14400	-37.85	20240123	7250	23.45	20240805	14400	-37.85	20240123	7250	23.45	20240805	4.31	N	192650	100	71 억	39487997	N	N	3	N	N
70	20241021	110928	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8940	60	2	0.68	358248070	40158	33.70	8880	8980	8850	11540	6220	8880	8920.96	57.33	-351	9293	9086	8943	8736	8593	9015	8665	72	2660	100	6390	10	1	68883113	6158	39.38	1.48	12	0.06	227.00	6038.00	14400	20240123	-37.92	7250	20240805	23.31	14400	-37.92	20240123	7250	23.31	20240805	14400	-37.92	20240123	7250	23.31	20240805	4.31	N	192650	100	71 억	39487997	N	N	3	N	N
71	20241021	100932	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8920	40	2	0.45	271283710	30414	25.52	8880	8980	8850	11540	6220	8880	8919.70	57.33	-1369	9293	9086	8943	8736	8593	9015	8665	72	2660	100	6390	10	1	68883113	6144	39.30	1.48	12	0.04	227.00	6038.00	14400	20240123	-38.06	7250	20240805	23.03	14400	-38.06	20240123	7250	23.03	20240805	14400	-38.06	20240123	7250	23.03	20240805	4.31	N	192650	100	71 억	39487997	N	N	3	N	N
72	20241021	090929	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8860	-20	5	-0.23	62454360	7031	5.90	8880	8910	8850	11540	6220	8880	8882.71	57.33	-4562	9293	9086	8943	8736	8593	9015	8665	72	2660	100	6390	10	1	68883113	6103	39.03	1.47	12	0.01	227.00	6038.00	14400	20240123	-38.47	7250	20240805	22.21	14400	-38.47	20240123	7250	22.21	20240805	14400	-38.47	20240123	7250	22.21	20240805	4.31	N	192650	100	71 억	39487997	N	N	3	N	N
73	20241018	160928	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8880	-250	5	-2.74	1057430230	118504	76.02	9110	9150	8800	11860	6400	9130	8923.21	57.35	-13278	9336	9232	9166	9062	8996	9200	9030	72	2730	100	6570	10	1	68883113	6117	39.12	1.47	12	0.17	227.00	6038.00	14400	20240123	-38.33	7250	20240805	22.48	14400	-38.33	20240123	7250	22.48	20240805	14400	-38.33	20240123	7250	22.48	20240805	4.29	N	192650	100	71 억	39504201	N	N	3	N	N
74	20241018	150952	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8900	-230	5	-2.52	993785700	111340	71.42	9110	9150	8800	11860	6400	9130	8925.68	57.35	-12962	9336	9232	9166	9062	8996	9200	9030	72	2730	100	6570	10	1	68883113	6131	39.21	1.47	12	0.16	227.00	6038.00	14400	20240123	-38.19	7250	20240805	22.76	14400	-38.19	20240123	7250	22.76	20240805	14400	-38.19	20240123	7250	22.76	20240805	4.29	N	192650	100	71 억	39504201	N	N	8	N	N
75	20241018	140952	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8880	-250	5	-2.74	946675890	106050	68.03	9110	9150	8800	11860	6400	9130	8926.69	57.35	-13714	9336	9232	9166	9062	8996	9200	9030	72	2730	100	6570	10	1	68883113	6117	39.12	1.47	12	0.15	227.00	6038.00	14400	20240123	-38.33	7250	20240805	22.48	14400	-38.33	20240123	7250	22.48	20240805	14400	-38.33	20240123	7250	22.48	20240805	4.29	N	192650	100	71 억	39504201	N	N	8	N	N
76	20241018	130939	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8890	-240	5	-2.63	832916490	93237	59.81	9110	9150	8800	11860	6400	9130	8933.33	57.35	-14354	9336	9232	9166	9062	8996	9200	9030	72	2730	100	6570	10	1	68883113	6124	39.16	1.47	12	0.14	227.00	6038.00	14400	20240123	-38.26	7250	20240805	22.62	14400	-38.26	20240123	7250	22.62	20240805	14400	-38.26	20240123	7250	22.62	20240805	4.29	N	192650	100	71 억	39504201	N	N	8	N	N
77	20241018	120949	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8860	-270	5	-2.96	723711710	80981	51.95	9110	9150	8800	11860	6400	9130	8936.81	57.35	-13069	9336	9232	9166	9062	8996	9200	9030	72	2730	100	6570	10	1	68883113	6103	39.03	1.47	12	0.12	227.00	6038.00	14400	20240123	-38.47	7250	20240805	22.21	14400	-38.47	20240123	7250	22.21	20240805	14400	-38.47	20240123	7250	22.21	20240805	4.29	N	192650	100	71 억	39504201	N	N	8	N	N
78	20241018	110948	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8850	-280	5	-3.07	609472670	68051	43.65	9110	9150	8850	11860	6400	9130	8956.12	57.35	-13258	9336	9232	9166	9062	8996	9200	9030	72	2730	100	6570	10	1	68883113	6096	38.99	1.47	12	0.10	227.00	6038.00	14400	20240123	-38.54	7250	20240805	22.07	14400	-38.54	20240123	7250	22.07	20240805	14400	-38.54	20240123	7250	22.07	20240805	4.29	N	192650	100	71 억	39504201	N	N	8	N	N
79	20241018	100932	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8960	-170	5	-1.86	300847540	33366	21.40	9110	9150	8940	11860	6400	9130	9016.59	57.35	-12244	9336	9232	9166	9062	8996	9200	9030	72	2730	100	6570	10	1	68883113	6172	39.47	1.48	12	0.05	227.00	6038.00	14400	20240123	-37.78	7250	20240805	23.59	14400	-37.78	20240123	7250	23.59	20240805	14400	-37.78	20240123	7250	23.59	20240805	4.29	N	192650	100	71 억	39504201	N	N	8	N	N
80	20241018	090934	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9080	-50	5	-0.55	71419430	7835	5.03	9110	9150	9080	11860	6400	9130	9115.43	57.35	-3596	9336	9232	9166	9062	8996	9200	9030	72	2730	100	6570	10	1	68883113	6255	40.00	1.50	12	0.01	227.00	6038.00	14400	20240123	-36.94	7250	20240805	25.24	14400	-36.94	20240123	7250	25.24	20240805	14400	-36.94	20240123	7250	25.24	20240805	4.29	N	192650	100	71 억	39504201	N	N	8	N	N
81	20241017	160932	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9130	20	2	0.22	1420234500	154634	63.74	9150	9270	9100	11840	6380	9110	9184.95	57.37	-15913	9503	9306	9113	8916	8723	9405	9015	72	2730	100	6550	10	1	68883113	6289	40.22	1.51	12	0.22	227.00	6038.00	14400	20240123	-36.60	7250	20240805	25.93	14400	-36.60	20240123	7250	25.93	20240805	14400	-36.60	20240123	7250	25.93	20240805	4.27	N	192650	100	71 억	39520482	N	N	8	N	N
82	20241017	150934	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9120	10	2	0.11	1380312330	150261	61.94	9150	9270	9100	11840	6380	9110	9186.10	57.37	-15527	9503	9306	9113	8916	8723	9405	9015	72	2730	100	6550	10	1	68883113	6282	40.18	1.51	12	0.22	227.00	6038.00	14400	20240123	-36.67	7250	20240805	25.79	14400	-36.67	20240123	7250	25.79	20240805	14400	-36.67	20240123	7250	25.79	20240805	4.27	N	192650	100	71 억	39520482	N	N	34	N	N
83	20241017	140937	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9200	90	2	0.99	1101390080	119739	49.36	9150	9270	9100	11840	6380	9110	9198.26	57.37	-13484	9503	9306	9113	8916	8723	9405	9015	72	2730	100	6550	10	1	68883113	6337	40.53	1.52	12	0.17	227.00	6038.00	14400	20240123	-36.11	7250	20240805	26.90	14400	-36.11	20240123	7250	26.90	20240805	14400	-36.11	20240123	7250	26.90	20240805	4.27	N	192650	100	71 억	39520482	N	N	34	N	N
84	20241017	130933	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9240	130	2	1.43	897447160	97587	40.22	9150	9270	9100	11840	6380	9110	9196.38	57.37	-8125	9503	9306	9113	8916	8723	9405	9015	72	2730	100	6550	10	1	68883113	6365	40.70	1.53	12	0.14	227.00	6038.00	14400	20240123	-35.83	7250	20240805	27.45	14400	-35.83	20240123	7250	27.45	20240805	14400	-35.83	20240123	7250	27.45	20240805	4.27	N	192650	100	71 억	39520482	N	N	34	N	N
85	20241017	120938	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9230	120	2	1.32	734118480	79879	32.93	9150	9270	9100	11840	6380	9110	9190.38	57.37	-5128	9503	9306	9113	8916	8723	9405	9015	72	2730	100	6550	10	1	68883113	6358	40.66	1.53	12	0.12	227.00	6038.00	14400	20240123	-35.90	7250	20240805	27.31	14400	-35.90	20240123	7250	27.31	20240805	14400	-35.90	20240123	7250	27.31	20240805	4.27	N	192650	100	71 억	39520482	N	N	34	N	N
86	20241017	110937	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9260	150	2	1.65	615486180	67044	27.64	9150	9270	9100	11840	6380	9110	9180.33	57.37	-2583	9503	9306	9113	8916	8723	9405	9015	72	2730	100	6550	10	1	68883113	6379	40.79	1.53	12	0.10	227.00	6038.00	14400	20240123	-35.69	7250	20240805	27.72	14400	-35.69	20240123	7250	27.72	20240805	14400	-35.69	20240123	7250	27.72	20240805	4.27	N	192650	100	71 억	39520482	N	N	34	N	N
87	20241017	100933	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9170	60	2	0.66	335867300	36705	15.13	9150	9240	9100	11840	6380	9110	9150.45	57.37	-1230	9503	9306	9113	8916	8723	9405	9015	72	2730	100	6550	10	1	68883113	6317	40.40	1.52	12	0.05	227.00	6038.00	14400	20240123	-36.32	7250	20240805	26.48	14400	-36.32	20240123	7250	26.48	20240805	14400	-36.32	20240123	7250	26.48	20240805	4.27	N	192650	100	71 억	39520482	N	N	34	N	N
88	20241017	090927	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9180	70	2	0.77	124933690	13623	5.62	9150	9240	9150	11840	6380	9110	9170.79	57.37	-387	9503	9306	9113	8916	8723	9405	9015	72	2730	100	6550	10	1	68883113	6323	40.44	1.52	12	0.02	227.00	6038.00	14400	20240123	-36.25	7250	20240805	26.62	14400	-36.25	20240123	7250	26.62	20240805	14400	-36.25	20240123	7250	26.62	20240805	4.27	N	192650	100	71 억	39520482	N	N	34	N	N
89	20241016	160924	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9110	-10	5	-0.11	2199976780	240848	152.98	9090	9310	8920	11850	6390	9120	9134.44	57.44	-35522	9413	9266	9183	9036	8953	9225	8995	72	2730	100	6560	10	1	68883113	6275	40.13	1.51	12	0.35	227.00	6038.00	14400	20240123	-36.74	7250	20240805	25.66	14400	-36.74	20240123	7250	25.66	20240805	14400	-36.74	20240123	7250	25.66	20240805	4.29	N	192650	100	71 억	39563693	N	N	34	N	N
90	20241016	150929	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9270	150	2	1.64	1703252550	186598	118.52	9090	9300	8920	11850	6390	9120	9127.93	57.44	-16462	9413	9266	9183	9036	8953	9225	8995	72	2730	100	6560	10	1	68883113	6385	40.84	1.54	12	0.27	227.00	6038.00	14400	20240123	-35.62	7250	20240805	27.86	14400	-35.62	20240123	7250	27.86	20240805	14400	-35.62	20240123	7250	27.86	20240805	4.29	N	192650	100	71 억	39563693	N	N	51	N	N
91	20241016	140930	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9200	80	2	0.88	1258318970	138422	87.92	9090	9290	8920	11850	6390	9120	9090.45	57.44	-16742	9413	9266	9183	9036	8953	9225	8995	72	2730	100	6560	10	1	68883113	6337	40.53	1.52	12	0.20	227.00	6038.00	14400	20240123	-36.11	7250	20240805	26.90	14400	-36.11	20240123	7250	26.90	20240805	14400	-36.11	20240123	7250	26.90	20240805	4.29	N	192650	100	71 억	39563693	N	N	51	N	N
92	20241016	130925	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9150	30	2	0.33	1155040820	127125	80.75	9090	9290	8920	11850	6390	9120	9085.87	57.44	-14866	9413	9266	9183	9036	8953	9225	8995	72	2730	100	6560	10	1	68883113	6303	40.31	1.52	12	0.18	227.00	6038.00	14400	20240123	-36.46	7250	20240805	26.21	14400	-36.46	20240123	7250	26.21	20240805	14400	-36.46	20240123	7250	26.21	20240805	4.29	N	192650	100	71 억	39563693	N	N	51	N	N
93	20241016	120926	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9180	60	2	0.66	1017611740	112083	71.19	9090	9290	8920	11850	6390	9120	9079.09	57.44	-11765	9413	9266	9183	9036	8953	9225	8995	72	2730	100	6560	10	1	68883113	6323	40.44	1.52	12	0.16	227.00	6038.00	14400	20240123	-36.25	7250	20240805	26.62	14400	-36.25	20240123	7250	26.62	20240805	14400	-36.25	20240123	7250	26.62	20240805	4.29	N	192650	100	71 억	39563693	N	N	51	N	N
94	20241016	110924	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9170	50	2	0.55	661869030	73459	46.66	9090	9180	8920	11850	6390	9120	9010.04	57.44	-6086	9413	9266	9183	9036	8953	9225	8995	72	2730	100	6560	10	1	68883113	6317	40.40	1.52	12	0.11	227.00	6038.00	14400	20240123	-36.32	7250	20240805	26.48	14400	-36.32	20240123	7250	26.48	20240805	14400	-36.32	20240123	7250	26.48	20240805	4.29	N	192650	100	71 억	39563693	N	N	51	N	N
95	20241016	100924	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8990	-130	5	-1.43	441203180	49225	31.27	9090	9100	8920	11850	6390	9120	8962.97	57.44	1633	9413	9266	9183	9036	8953	9225	8995	72	2730	100	6560	10	1	68883113	6193	39.60	1.49	12	0.07	227.00	6038.00	14400	20240123	-37.57	7250	20240805	24.00	14400	-37.57	20240123	7250	24.00	20240805	14400	-37.57	20240123	7250	24.00	20240805	4.29	N	192650	100	71 억	39563693	N	N	51	N	N
96	20241016	090926	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8970	-150	5	-1.64	123401990	13769	8.75	9090	9100	8920	11850	6390	9120	8962.25	57.44	4847	9413	9266	9183	9036	8953	9225	8995	72	2730	100	6560	10	1	68883113	6179	39.52	1.49	12	0.02	227.00	6038.00	14400	20240123	-37.71	7250	20240805	23.72	14400	-37.71	20240123	7250	23.72	20240805	14400	-37.71	20240123	7250	23.72	20240805	4.29	N	192650	100	71 억	39563693	N	N	51	N	N
97	20241015	160920	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9120	-170	5	-1.83	1433361800	156420	29.02	9260	9330	9100	12070	6510	9290	9163.55	57.49	-36596	9670	9480	9190	9000	8710	9575	9095	72	2780	100	6680	10	1	68883113	6282	40.18	1.51	12	0.23	227.00	6038.00	14400	20240123	-36.67	7250	20240805	25.79	14400	-36.67	20240123	7250	25.79	20240805	14400	-36.67	20240123	7250	25.79	20240805	4.28	N	192650	100	71 억	39602083	N	N	51	N	N
98	20241015	150928	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9150	-140	5	-1.51	1231643680	134315	24.91	9260	9330	9100	12070	6510	9290	9169.81	57.49	-33035	9670	9480	9190	9000	8710	9575	9095	72	2780	100	6680	10	1	68883113	6303	40.31	1.52	12	0.19	227.00	6038.00	14400	20240123	-36.46	7250	20240805	26.21	14400	-36.46	20240123	7250	26.21	20240805	14400	-36.46	20240123	7250	26.21	20240805	4.28	N	192650	100	71 억	39602083	N	N	25	N	N
99	20241015	140927	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9170	-120	5	-1.29	1048710130	114356	21.21	9260	9330	9100	12070	6510	9290	9170.57	57.49	-24393	9670	9480	9190	9000	8710	9575	9095	72	2780	100	6680	10	1	68883113	6317	40.40	1.52	12	0.17	227.00	6038.00	14400	20240123	-36.32	7250	20240805	26.48	14400	-36.32	20240123	7250	26.48	20240805	14400	-36.32	20240123	7250	26.48	20240805	4.28	N	192650	100	71 억	39602083	N	N	25	N	N
100	20241015	130924	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9130	-160	5	-1.72	910034170	99197	18.40	9260	9330	9100	12070	6510	9290	9174.01	57.49	-21207	9670	9480	9190	9000	8710	9575	9095	72	2780	100	6680	10	1	68883113	6289	40.22	1.51	12	0.14	227.00	6038.00	14400	20240123	-36.60	7250	20240805	25.93	14400	-36.60	20240123	7250	25.93	20240805	14400	-36.60	20240123	7250	25.93	20240805	4.28	N	192650	100	71 억	39602083	N	N	25	N	N
101	20241015	120926	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9130	-160	5	-1.72	853104900	92957	17.24	9260	9330	9100	12070	6510	9290	9177.41	57.49	-20725	9670	9480	9190	9000	8710	9575	9095	72	2780	100	6680	10	1	68883113	6289	40.22	1.51	12	0.13	227.00	6038.00	14400	20240123	-36.60	7250	20240805	25.93	14400	-36.60	20240123	7250	25.93	20240805	14400	-36.60	20240123	7250	25.93	20240805	4.28	N	192650	100	71 억	39602083	N	N	25	N	N
102	20241015	110933	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9120	-170	5	-1.83	735642050	80097	14.86	9260	9330	9100	12070	6510	9290	9184.39	57.49	-19582	9670	9480	9190	9000	8710	9575	9095	72	2780	100	6680	10	1	68883113	6282	40.18	1.51	12	0.12	227.00	6038.00	14400	20240123	-36.67	7250	20240805	25.79	14400	-36.67	20240123	7250	25.79	20240805	14400	-36.67	20240123	7250	25.79	20240805	4.28	N	192650	100	71 억	39602083	N	N	25	N	N
103	20241015	100928	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9160	-130	5	-1.40	557201500	60529	11.23	9260	9330	9110	12070	6510	9290	9205.53	57.49	-18074	9670	9480	9190	9000	8710	9575	9095	72	2780	100	6680	10	1	68883113	6310	40.35	1.52	12	0.09	227.00	6038.00	14400	20240123	-36.39	7250	20240805	26.34	14400	-36.39	20240123	7250	26.34	20240805	14400	-36.39	20240123	7250	26.34	20240805	4.28	N	192650	100	71 억	39602083	N	N	25	N	N
104	20241015	090923	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9250	-40	5	-0.43	145158550	15676	2.91	9260	9310	9210	12070	6510	9290	9259.92	57.49	-2679	9670	9480	9190	9000	8710	9575	9095	72	2780	100	6680	10	1	68883113	6372	40.75	1.53	12	0.02	227.00	6038.00	14400	20240123	-35.76	7250	20240805	27.59	14400	-35.76	20240123	7250	27.59	20240805	14400	-35.76	20240123	7250	27.59	20240805	4.28	N	192650	100	71 억	39602083	N	N	25	N	N
105	20241014	160903	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9290	330	2	3.68	4947594470	535573	319.42	9050	9380	8900	11640	6280	8960	9237.91	57.32	137752	9126	9042	8906	8822	8686	9085	8865	72	2680	100	6450	10	1	68883113	6399	40.93	1.54	12	0.78	227.00	6038.00	14400	20240123	-35.49	7250	20240805	28.14	14400	-35.49	20240123	7250	28.14	20240805	14400	-35.49	20240123	7250	28.14	20240805	4.24	N	192650	100	71 억	39481822	N	N	25	N	N
106	20241014	150914	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9290	330	2	3.68	4769175940	516344	307.95	9050	9380	8900	11640	6280	8960	9236.43	57.32	141584	9126	9042	8906	8822	8686	9085	8865	72	2680	100	6450	10	1	68883113	6399	40.93	1.54	12	0.75	227.00	6038.00	14400	20240123	-35.49	7250	20240805	28.14	14400	-35.49	20240123	7250	28.14	20240805	14400	-35.49	20240123	7250	28.14	20240805	4.24	N	192650	100	71 억	39481822	N	N	3	N	N
107	20241014	140913	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9300	340	2	3.79	4496237600	486951	290.42	9050	9380	8900	11640	6280	8960	9233.45	57.32	142868	9126	9042	8906	8822	8686	9085	8865	72	2680	100	6450	10	1	68883113	6406	40.97	1.54	12	0.71	227.00	6038.00	14400	20240123	-35.42	7250	20240805	28.28	14400	-35.42	20240123	7250	28.28	20240805	14400	-35.42	20240123	7250	28.28	20240805	4.24	N	192650	100	71 억	39481822	N	N	3	N	N
108	20241014	130912	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9210	250	2	2.79	4102036580	444386	265.04	9050	9380	8900	11640	6280	8960	9230.80	57.32	152037	9126	9042	8906	8822	8686	9085	8865	72	2680	100	6450	10	1	68883113	6344	40.57	1.53	12	0.65	227.00	6038.00	14400	20240123	-36.04	7250	20240805	27.03	14400	-36.04	20240123	7250	27.03	20240805	14400	-36.04	20240123	7250	27.03	20240805	4.24	N	192650	100	71 억	39481822	N	N	3	N	N
109	20241014	120905	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9260	300	2	3.35	3864226340	418590	249.65	9050	9380	8900	11640	6280	8960	9231.53	57.32	156913	9126	9042	8906	8822	8686	9085	8865	72	2680	100	6450	10	1	68883113	6379	40.79	1.53	12	0.61	227.00	6038.00	14400	20240123	-35.69	7250	20240805	27.72	14400	-35.69	20240123	7250	27.72	20240805	14400	-35.69	20240123	7250	27.72	20240805	4.24	N	192650	100	71 억	39481822	N	N	3	N	N
110	20241014	110903	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9330	370	2	4.13	2825897440	307104	183.16	9050	9340	8900	11640	6280	8960	9201.76	57.32	114998	9126	9042	8906	8822	8686	9085	8865	72	2680	100	6450	10	1	68883113	6427	41.10	1.55	12	0.45	227.00	6038.00	14400	20240123	-35.21	7250	20240805	28.69	14400	-35.21	20240123	7250	28.69	20240805	14400	-35.21	20240123	7250	28.69	20240805	4.24	N	192650	100	71 억	39481822	N	N	3	N	N
111	20241014	100905	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9150	190	2	2.12	919270020	101392	60.47	9050	9160	8900	11640	6280	8960	9066.49	57.32	29842	9126	9042	8906	8822	8686	9085	8865	72	2680	100	6450	10	1	68883113	6303	40.31	1.52	12	0.15	227.00	6038.00	14400	20240123	-36.46	7250	20240805	26.21	14400	-36.46	20240123	7250	26.21	20240805	14400	-36.46	20240123	7250	26.21	20240805	4.24	N	192650	100	71 억	39481822	N	N	3	N	N
112	20241014	090908	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8930	-30	5	-0.33	96223390	10688	6.37	9050	9050	8930	11640	6280	8960	9002.94	57.32	-5249	9126	9042	8906	8822	8686	9085	8865	72	2680	100	6450	10	1	68883113	6151	39.34	1.48	12	0.02	227.00	6038.00	14400	20240123	-37.99	7250	20240805	23.17	14400	-37.99	20240123	7250	23.17	20240805	14400	-37.99	20240123	7250	23.17	20240805	4.24	N	192650	100	71 억	39481822	N	N	3	N	N
113	20241011	160850	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8960	80	2	0.90	1487065400	167259	60.41	8850	8990	8770	11540	6220	8880	8890.75	57.36	-26416	9226	9052	8836	8662	8446	9140	8750	72	2660	100	6390	10	1	68883113	6172	39.47	1.48	12	0.24	227.00	6038.00	14400	20240123	-37.78	7250	20240805	23.59	14400	-37.78	20240123	7250	23.59	20240805	14400	-37.78	20240123	7250	23.59	20240805	4.28	N	192650	100	71 억	39508273	N	N	3	N	N
114	20241011	150903	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8970	90	2	1.01	1271673730	143223	51.73	8850	8980	8770	11540	6220	8880	8878.98	57.36	-24594	9226	9052	8836	8662	8446	9140	8750	72	2660	100	6390	10	1	68883113	6179	39.52	1.49	12	0.21	227.00	6038.00	14400	20240123	-37.71	7250	20240805	23.72	14400	-37.71	20240123	7250	23.72	20240805	14400	-37.71	20240123	7250	23.72	20240805	4.28	N	192650	100	71 억	39508273	N	N	1	N	N
115	20241011	140905	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8800	-80	5	-0.90	660407760	74656	26.97	8850	8940	8790	11540	6220	8880	8845.99	57.36	-24075	9226	9052	8836	8662	8446	9140	8750	72	2660	100	6390	10	1	68883113	6062	38.77	1.46	12	0.11	227.00	6038.00	14400	20240123	-38.89	7250	20240805	21.38	14400	-38.89	20240123	7250	21.38	20240805	14400	-38.89	20240123	7250	21.38	20240805	4.28	N	192650	100	71 억	39508273	N	N	1	N	N
116	20241011	130906	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8820	-60	5	-0.68	536353220	60562	21.87	8850	8940	8790	11540	6220	8880	8856.25	57.36	-15605	9226	9052	8836	8662	8446	9140	8750	72	2660	100	6390	10	1	68883113	6075	38.85	1.46	12	0.09	227.00	6038.00	14400	20240123	-38.75	7250	20240805	21.66	14400	-38.75	20240123	7250	21.66	20240805	14400	-38.75	20240123	7250	21.66	20240805	4.28	N	192650	100	71 억	39508273	N	N	1	N	N
117	20241011	120859	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8850	-30	5	-0.34	416448260	46982	16.97	8850	8940	8790	11540	6220	8880	8863.98	57.36	-15008	9226	9052	8836	8662	8446	9140	8750	72	2660	100	6390	10	1	68883113	6096	38.99	1.47	12	0.07	227.00	6038.00	14400	20240123	-38.54	7250	20240805	22.07	14400	-38.54	20240123	7250	22.07	20240805	14400	-38.54	20240123	7250	22.07	20240805	4.28	N	192650	100	71 억	39508273	N	N	1	N	N
118	20241011	110900	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8860	-20	5	-0.23	349852140	39479	14.26	8850	8940	8790	11540	6220	8880	8861.71	57.36	-12410	9226	9052	8836	8662	8446	9140	8750	72	2660	100	6390	10	1	68883113	6103	39.03	1.47	12	0.06	227.00	6038.00	14400	20240123	-38.47	7250	20240805	22.21	14400	-38.47	20240123	7250	22.21	20240805	14400	-38.47	20240123	7250	22.21	20240805	4.28	N	192650	100	71 억	39508273	N	N	1	N	N
119	20241011	100908	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8870	-10	5	-0.11	276769360	31213	11.27	8850	8940	8790	11540	6220	8880	8867.10	57.36	-12445	9226	9052	8836	8662	8446	9140	8750	72	2660	100	6390	10	1	68883113	6110	39.07	1.47	12	0.05	227.00	6038.00	14400	20240123	-38.40	7250	20240805	22.34	14400	-38.40	20240123	7250	22.34	20240805	14400	-38.40	20240123	7250	22.34	20240805	4.28	N	192650	100	71 억	39508273	N	N	1	N	N
120	20241011	090905	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8890	10	2	0.11	65765610	7452	2.69	8850	8890	8790	11540	6220	8880	8824.93	57.36	44	9226	9052	8836	8662	8446	9140	8750	72	2660	100	6390	10	1	68883113	6124	39.16	1.47	12	0.01	227.00	6038.00	14400	20240123	-38.26	7250	20240805	22.62	14400	-38.26	20240123	7250	22.62	20240805	14400	-38.26	20240123	7250	22.62	20240805	4.28	N	192650	100	71 억	39508273	N	N	1	N	N
121	20241010	160923	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8880	150	2	1.72	2463076860	276795	241.41	8720	9010	8620	11340	6120	8730	8898.57	57.38	-13521	8976	8852	8646	8522	8316	8915	8585	72	2610	100	6280	10	1	68883113	6117	39.12	1.47	12	0.40	227.00	6038.00	14400	20240123	-38.33	7250	20240805	22.48	14400	-38.33	20240123	7250	22.48	20240805	14400	-38.33	20240123	7250	22.48	20240805	4.28	N	192650	100	71 억	39524431	N	N	1	N	N
122	20241010	150938	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8890	160	2	1.83	2390530980	268613	234.28	8720	9010	8620	11340	6120	8730	8899.54	57.38	-11607	8976	8852	8646	8522	8316	8915	8585	72	2610	100	6280	10	1	68883113	6124	39.16	1.47	12	0.39	227.00	6038.00	14400	20240123	-38.26	7250	20240805	22.62	14400	-38.26	20240123	7250	22.62	20240805	14400	-38.26	20240123	7250	22.62	20240805	4.28	N	192650	100	71 억	39524431	N	N	2	N	N
123	20241010	140932	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8890	160	2	1.83	2114929400	237547	207.18	8720	9010	8620	11340	6120	8730	8903.20	57.38	7240	8976	8852	8646	8522	8316	8915	8585	72	2610	100	6280	10	1	68883113	6124	39.16	1.47	12	0.34	227.00	6038.00	14400	20240123	-38.26	7250	20240805	22.62	14400	-38.26	20240123	7250	22.62	20240805	14400	-38.26	20240123	7250	22.62	20240805	4.28	N	192650	100	71 억	39524431	N	N	2	N	N
124	20241010	130929	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8940	210	2	2.41	2014073840	226191	197.28	8720	9010	8620	11340	6120	8730	8904.31	57.38	9817	8976	8852	8646	8522	8316	8915	8585	72	2610	100	6280	10	1	68883113	6158	39.38	1.48	12	0.33	227.00	6038.00	14400	20240123	-37.92	7250	20240805	23.31	14400	-37.92	20240123	7250	23.31	20240805	14400	-37.92	20240123	7250	23.31	20240805	4.28	N	192650	100	71 억	39524431	N	N	2	N	N
125	20241010	120930	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8960	230	2	2.63	1674170500	188124	164.08	8720	9010	8620	11340	6120	8730	8899.29	57.38	18687	8976	8852	8646	8522	8316	8915	8585	72	2610	100	6280	10	1	68883113	6172	39.47	1.48	12	0.27	227.00	6038.00	14400	20240123	-37.78	7250	20240805	23.59	14400	-37.78	20240123	7250	23.59	20240805	14400	-37.78	20240123	7250	23.59	20240805	4.28	N	192650	100	71 억	39524431	N	N	2	N	N
126	20241010	110929	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8970	240	2	2.75	1158149000	130687	113.98	8720	8980	8620	11340	6120	8730	8862.01	57.38	15976	8976	8852	8646	8522	8316	8915	8585	72	2610	100	6280	10	1	68883113	6179	39.52	1.49	12	0.19	227.00	6038.00	14400	20240123	-37.71	7250	20240805	23.72	14400	-37.71	20240123	7250	23.72	20240805	14400	-37.71	20240123	7250	23.72	20240805	4.28	N	192650	100	71 억	39524431	N	N	2	N	N
127	20241010	100928	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8890	160	2	1.83	451801450	51441	44.87	8720	8900	8620	11340	6120	8730	8782.91	57.38	7098	8976	8852	8646	8522	8316	8915	8585	72	2610	100	6280	10	1	68883113	6124	39.16	1.47	12	0.07	227.00	6038.00	14400	20240123	-38.26	7250	20240805	22.62	14400	-38.26	20240123	7250	22.62	20240805	14400	-38.26	20240123	7250	22.62	20240805	4.28	N	192650	100	71 억	39524431	N	N	2	N	N
128	20241010	090931	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8740	10	2	0.11	79918360	9110	7.95	8720	8900	8720	11340	6120	8730	8772.60	57.38	-906	8976	8852	8646	8522	8316	8915	8585	72	2610	100	6280	10	1	68883113	6020	38.50	1.45	12	0.01	227.00	6038.00	14400	20240123	-39.31	7250	20240805	20.55	14400	-39.31	20240123	7250	20.55	20240805	14400	-39.31	20240123	7250	20.55	20240805	4.28	N	192650	100	71 억	39524431	N	N	2	N	N
129	20241008	160922	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8730	200	2	2.34	985353770	114420	103.12	8500	8770	8440	11080	5980	8530	8611.57	57.40	-12901	8683	8606	8493	8416	8303	8625	8435	72	2550	100	6140	10	1	68883113	6013	38.46	1.45	12	0.17	227.00	6038.00	14400	20240123	-39.38	7250	20240805	20.41	14400	-39.38	20240123	7250	20.41	20240805	14400	-39.38	20240123	7250	20.41	20240805	4.30	N	192650	100	71 억	39540150	N	N	2	N	N
130	20241008	150929	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8720	190	2	2.23	840154340	97807	88.14	8500	8740	8440	11080	5980	8530	8589.92	57.40	-7969	8683	8606	8493	8416	8303	8625	8435	72	2550	100	6140	10	1	68883113	6007	38.41	1.44	12	0.14	227.00	6038.00	14400	20240123	-39.44	7250	20240805	20.28	14400	-39.44	20240123	7250	20.28	20240805	14400	-39.44	20240123	7250	20.28	20240805	4.30	N	192650	100	71 억	39540150	N	N	3	N	N
131	20241008	140925	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8560	30	2	0.35	440320580	51809	46.69	8500	8580	8440	11080	5980	8530	8498.92	57.40	-1426	8683	8606	8493	8416	8303	8625	8435	72	2550	100	6140	10	1	68883113	5896	37.71	1.42	12	0.08	227.00	6038.00	14400	20240123	-40.56	7250	20240805	18.07	14400	-40.56	20240123	7250	18.07	20240805	14400	-40.56	20240123	7250	18.07	20240805	4.30	N	192650	100	71 억	39540150	N	N	3	N	N
132	20241008	130924	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8520	-10	5	-0.12	392638850	46230	41.66	8500	8580	8440	11080	5980	8530	8493.16	57.40	-2774	8683	8606	8493	8416	8303	8625	8435	72	2550	100	6140	10	1	68883113	5869	37.53	1.41	12	0.07	227.00	6038.00	14400	20240123	-40.83	7250	20240805	17.52	14400	-40.83	20240123	7250	17.52	20240805	14400	-40.83	20240123	7250	17.52	20240805	4.30	N	192650	100	71 억	39540150	N	N	3	N	N
133	20241008	120925	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8530	0	3	0.00	358305670	42197	38.03	8500	8580	8440	11080	5980	8530	8491.26	57.40	-3749	8683	8606	8493	8416	8303	8625	8435	72	2550	100	6140	10	1	68883113	5876	37.58	1.41	12	0.06	227.00	6038.00	14400	20240123	-40.76	7250	20240805	17.66	14400	-40.76	20240123	7250	17.66	20240805	14400	-40.76	20240123	7250	17.66	20240805	4.30	N	192650	100	71 억	39540150	N	N	3	N	N
134	20241008	110923	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8490	-40	5	-0.47	291552070	34337	30.94	8500	8580	8440	11080	5980	8530	8490.90	57.40	-3607	8683	8606	8493	8416	8303	8625	8435	72	2550	100	6140	10	1	68883113	5848	37.40	1.41	12	0.05	227.00	6038.00	14400	20240123	-41.04	7250	20240805	17.10	14400	-41.04	20240123	7250	17.10	20240805	14400	-41.04	20240123	7250	17.10	20240805	4.30	N	192650	100	71 억	39540150	N	N	3	N	N
135	20241008	100925	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8470	-60	5	-0.70	129835560	15253	13.75	8500	8580	8450	11080	5980	8530	8512.13	57.40	-213	8683	8606	8493	8416	8303	8625	8435	72	2550	100	6140	10	1	68883113	5834	37.31	1.40	12	0.02	227.00	6038.00	14400	20240123	-41.18	7250	20240805	16.83	14400	-41.18	20240123	7250	16.83	20240805	14400	-41.18	20240123	7250	16.83	20240805	4.30	N	192650	100	71 억	39540150	N	N	3	N	N
136	20241008	090925	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8540	10	2	0.12	13566080	1589	1.43	8500	8580	8480	11080	5980	8530	8537.50	57.40	-544	8683	8606	8493	8416	8303	8625	8435	72	2550	100	6140	10	1	68883113	5883	37.62	1.41	12	0.00	227.00	6038.00	14400	20240123	-40.69	7250	20240805	17.79	14400	-40.69	20240123	7250	17.79	20240805	14400	-40.69	20240123	7250	17.79	20240805	4.30	N	192650	100	71 억	39540150	N	N	3	N	N
137	20241007	160936	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8530	0	3	0.00	920790980	108242	126.85	8530	8570	8380	11080	5980	8530	8506.73	57.45	-30392	8803	8666	8453	8316	8103	8735	8385	72	2550	100	6140	10	1	68883113	5876	37.58	1.41	12	0.16	227.00	6038.00	14400	20240123	-40.76	7250	20240805	17.66	14400	-40.76	20240123	7250	17.66	20240805	14400	-40.76	20240123	7250	17.66	20240805	4.31	N	192650	100	71 억	39570444	N	N	3	N	N
138	20241007	150854	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8530	0	3	0.00	801021190	94193	110.39	8530	8570	8380	11080	5980	8530	8504.04	57.45	-26681	8803	8666	8453	8316	8103	8735	8385	72	2550	100	6140	10	1	68883113	5876	37.58	1.41	12	0.14	227.00	6038.00	14400	20240123	-40.76	7250	20240805	17.66	14400	-40.76	20240123	7250	17.66	20240805	14400	-40.76	20240123	7250	17.66	20240805	4.31	N	192650	100	71 억	39570444	N	N	0	N	N
139	20241007	140923	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8530	0	3	0.00	676839730	79648	93.34	8530	8570	8380	11080	5980	8530	8497.89	57.45	-20316	8803	8666	8453	8316	8103	8735	8385	72	2550	100	6140	10	1	68883113	5876	37.58	1.41	12	0.12	227.00	6038.00	14400	20240123	-40.76	7250	20240805	17.66	14400	-40.76	20240123	7250	17.66	20240805	14400	-40.76	20240123	7250	17.66	20240805	4.31	N	192650	100	71 억	39570444	N	N	0	N	N
140	20241007	130853	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8530	0	3	0.00	617564130	72703	85.20	8530	8570	8380	11080	5980	8530	8494.34	57.45	-16308	8803	8666	8453	8316	8103	8735	8385	72	2550	100	6140	10	1	68883113	5876	37.58	1.41	12	0.11	227.00	6038.00	14400	20240123	-40.76	7250	20240805	17.66	14400	-40.76	20240123	7250	17.66	20240805	14400	-40.76	20240123	7250	17.66	20240805	4.31	N	192650	100	71 억	39570444	N	N	0	N	N
141	20241007	120927	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8510	-20	5	-0.23	499454690	58815	68.93	8530	8570	8380	11080	5980	8530	8491.96	57.45	-12187	8803	8666	8453	8316	8103	8735	8385	72	2550	100	6140	10	1	68883113	5862	37.49	1.41	12	0.09	227.00	6038.00	14400	20240123	-40.90	7250	20240805	17.38	14400	-40.90	20240123	7250	17.38	20240805	14400	-40.90	20240123	7250	17.38	20240805	4.31	N	192650	100	71 억	39570444	N	N	0	N	N
142	20241007	110840	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8490	-40	5	-0.47	420619520	49540	58.06	8530	8570	8380	11080	5980	8530	8490.50	57.45	-8077	8803	8666	8453	8316	8103	8735	8385	72	2550	100	6140	10	1	68883113	5848	37.40	1.41	12	0.07	227.00	6038.00	14400	20240123	-41.04	7250	20240805	17.10	14400	-41.04	20240123	7250	17.10	20240805	14400	-41.04	20240123	7250	17.10	20240805	4.31	N	192650	100	71 억	39570444	N	N	0	N	N
143	20241007	100838	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8520	-10	5	-0.12	303801930	35802	41.96	8530	8570	8380	11080	5980	8530	8485.61	57.45	-2974	8803	8666	8453	8316	8103	8735	8385	72	2550	100	6140	10	1	68883113	5869	37.53	1.41	12	0.05	227.00	6038.00	14400	20240123	-40.83	7250	20240805	17.52	14400	-40.83	20240123	7250	17.52	20240805	14400	-40.83	20240123	7250	17.52	20240805	4.31	N	192650	100	71 억	39570444	N	N	0	N	N
144	20241007	090917	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	8450	-80	5	-0.94	55155510	6531	7.65	8530	8560	8380	11080	5980	8530	8445.19	57.45	264	8803	8666	8453	8316	8103	8735	8385	72	2550	100	6140	10	1	68883113	5821	37.22	1.40	12	0.01	227.00	6038.00	14400	20240123	-41.32	7250	20240805	16.55	14400	-41.32	20240123	7250	16.55	20240805	14400	-41.32	20240123	7250	16.55	20240805	4.31	N	192650	100	71 억	39570444	N	N	0	N	N
145	20241004	160814	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8530	130	2	1.55	717982020	84608	86.90	8390	8590	8240	10920	5880	8400	8485.89	57.43	-19505	8726	8562	8416	8252	8106	8490	8180	72	2520	100	6040	10	1	68883113	5876	37.58	1.41	12	0.12	227.00	6038.00	14400	20240123	-40.76	7250	20240805	17.66	14400	-40.76	20240123	7250	17.66	20240805	14400	-40.76	20240123	7250	17.66	20240805	4.32	N	192650	100	71 억	39556544	N	N	0	N	N
146	20241004	150827	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8550	150	2	1.79	656102190	77357	79.45	8390	8590	8240	10920	5880	8400	8481.48	57.43	-18525	8726	8562	8416	8252	8106	8490	8180	72	2520	100	6040	10	1	68883113	5890	37.67	1.42	12	0.11	227.00	6038.00	14400	20240123	-40.62	7250	20240805	17.93	14400	-40.62	20240123	7250	17.93	20240805	14400	-40.62	20240123	7250	17.93	20240805	4.32	N	192650	100	71 억	39556544	N	N	0	N	N
147	20241004	140817	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8500	100	2	1.19	569640830	67221	69.04	8390	8590	8240	10920	5880	8400	8474.15	57.43	-12028	8726	8562	8416	8252	8106	8490	8180	72	2520	100	6040	10	1	68883113	5855	37.44	1.41	12	0.10	227.00	6038.00	14400	20240123	-40.97	7250	20240805	17.24	14400	-40.97	20240123	7250	17.24	20240805	14400	-40.97	20240123	7250	17.24	20240805	4.32	N	192650	100	71 억	39556544	N	N	0	N	N
148	20241004	130824	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8560	160	2	1.90	492145140	58158	59.73	8390	8590	8240	10920	5880	8400	8462.21	57.43	-7758	8726	8562	8416	8252	8106	8490	8180	72	2520	100	6040	10	1	68883113	5896	37.71	1.42	12	0.08	227.00	6038.00	14400	20240123	-40.56	7250	20240805	18.07	14400	-40.56	20240123	7250	18.07	20240805	14400	-40.56	20240123	7250	18.07	20240805	4.32	N	192650	100	71 억	39556544	N	N	0	N	N
149	20241004	120822	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8570	170	2	2.02	408300920	48373	49.68	8390	8580	8240	10920	5880	8400	8440.68	57.43	-4250	8726	8562	8416	8252	8106	8490	8180	72	2520	100	6040	10	1	68883113	5903	37.75	1.42	12	0.07	227.00	6038.00	14400	20240123	-40.49	7250	20240805	18.21	14400	-40.49	20240123	7250	18.21	20240805	14400	-40.49	20240123	7250	18.21	20240805	4.32	N	192650	100	71 억	39556544	N	N	0	N	N
150	20241004	110817	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8520	120	2	1.43	321568220	38227	39.26	8390	8570	8240	10920	5880	8400	8412.07	57.43	-101	8726	8562	8416	8252	8106	8490	8180	72	2520	100	6040	10	1	68883113	5869	37.53	1.41	12	0.06	227.00	6038.00	14400	20240123	-40.83	7250	20240805	17.52	14400	-40.83	20240123	7250	17.52	20240805	14400	-40.83	20240123	7250	17.52	20240805	4.32	N	192650	100	71 억	39556544	N	N	0	N	N
151	20241004	100817	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8500	100	2	1.19	249597070	29791	30.60	8390	8530	8240	10920	5880	8400	8378.27	57.43	3857	8726	8562	8416	8252	8106	8490	8180	72	2520	100	6040	10	1	68883113	5855	37.44	1.41	12	0.04	227.00	6038.00	14400	20240123	-40.97	7250	20240805	17.24	14400	-40.97	20240123	7250	17.24	20240805	14400	-40.97	20240123	7250	17.24	20240805	4.32	N	192650	100	71 억	39556544	N	N	0	N	N
152	20241004	090820	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8450	50	2	0.60	32682370	3890	4.00	8390	8450	8360	10920	5880	8400	8401.64	57.43	1433	8726	8562	8416	8252	8106	8490	8180	72	2520	100	6040	10	1	68883113	5821	37.22	1.40	12	0.01	227.00	6038.00	14400	20240123	-41.32	7250	20240805	16.55	14400	-41.32	20240123	7250	16.55	20240805	14400	-41.32	20240123	7250	16.55	20240805	4.32	N	192650	100	71 억	39556544	N	N	0	N	N
153	20241002	160813	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8400	-160	5	-1.87	815861690	96965	82.12	8540	8580	8270	11120	6000	8560	8413.56	57.45	-15043	8853	8706	8633	8486	8413	8670	8450	72	2560	100	6160	10	1	68883113	5786	37.00	1.39	12	0.14	227.00	6038.00	14400	20240123	-41.67	7250	20240805	15.86	14400	-41.67	20240123	7250	15.86	20240805	14400	-41.67	20240123	7250	15.86	20240805	4.28	N	192650	100	71 억	39571726	N	N	6	N	N
154	20241002	150825	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8470	-90	5	-1.05	747911370	88886	75.28	8540	8580	8270	11120	6000	8560	8413.80	57.45	-16267	8853	8706	8633	8486	8413	8670	8450	72	2560	100	6160	10	1	68883113	5834	37.31	1.40	12	0.13	227.00	6038.00	14400	20240123	-41.18	7250	20240805	16.83	14400	-41.18	20240123	7250	16.83	20240805	14400	-41.18	20240123	7250	16.83	20240805	4.28	N	192650	100	71 억	39571726	N	N	6	N	N
155	20241002	140824	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8540	-20	5	-0.23	686072600	81598	69.11	8540	8580	8270	11120	6000	8560	8407.41	57.45	-12102	8853	8706	8633	8486	8413	8670	8450	72	2560	100	6160	10	1	68883113	5883	37.62	1.41	12	0.12	227.00	6038.00	14400	20240123	-40.69	7250	20240805	17.79	14400	-40.69	20240123	7250	17.79	20240805	14400	-40.69	20240123	7250	17.79	20240805	4.28	N	192650	100	71 억	39571726	N	N	6	N	N
156	20241002	130814	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8560	0	3	0.00	555165420	66240	56.10	8540	8570	8270	11120	6000	8560	8380.33	57.45	330	8853	8706	8633	8486	8413	8670	8450	72	2560	100	6160	10	1	68883113	5896	37.71	1.42	12	0.10	227.00	6038.00	14400	20240123	-40.56	7250	20240805	18.07	14400	-40.56	20240123	7250	18.07	20240805	14400	-40.56	20240123	7250	18.07	20240805	4.28	N	192650	100	71 억	39571726	N	N	6	N	N
157	20241002	120814	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8490	-70	5	-0.82	501720290	59973	50.79	8540	8550	8270	11120	6000	8560	8364.82	57.45	1260	8853	8706	8633	8486	8413	8670	8450	72	2560	100	6160	10	1	68883113	5848	37.40	1.41	12	0.09	227.00	6038.00	14400	20240123	-41.04	7250	20240805	17.10	14400	-41.04	20240123	7250	17.10	20240805	14400	-41.04	20240123	7250	17.10	20240805	4.28	N	192650	100	71 억	39571726	N	N	6	N	N
158	20241002	110804	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8510	-50	5	-0.58	461327970	55212	46.76	8540	8550	8270	11120	6000	8560	8354.49	57.45	3398	8853	8706	8633	8486	8413	8670	8450	72	2560	100	6160	10	1	68883113	5862	37.49	1.41	12	0.08	227.00	6038.00	14400	20240123	-40.90	7250	20240805	17.38	14400	-40.90	20240123	7250	17.38	20240805	14400	-40.90	20240123	7250	17.38	20240805	4.28	N	192650	100	71 억	39571726	N	N	6	N	N
159	20241002	100802	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8400	-160	5	-1.87	383465610	45983	38.94	8540	8550	8270	11120	6000	8560	8337.89	57.45	1887	8853	8706	8633	8486	8413	8670	8450	72	2560	100	6160	10	1	68883113	5786	37.00	1.39	12	0.07	227.00	6038.00	14400	20240123	-41.67	7250	20240805	15.86	14400	-41.67	20240123	7250	15.86	20240805	14400	-41.67	20240123	7250	15.86	20240805	4.28	N	192650	100	71 억	39571726	N	N	6	N	N
160	20241002	090803	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8400	-160	5	-1.87	49093540	5833	4.94	8540	8550	8310	11120	6000	8560	8408.98	57.45	124	8853	8706	8633	8486	8413	8670	8450	72	2560	100	6160	10	1	68883113	5786	37.00	1.39	12	0.01	227.00	6038.00	14400	20240123	-41.67	7250	20240805	15.86	14400	-41.67	20240123	7250	15.86	20240805	14400	-41.67	20240123	7250	15.86	20240805	4.28	N	192650	100	71 억	39571726	N	N	6	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History