KissMeData/000500/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

58 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	20240930	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	0	3	0.00	2899956600	76018	45.45	37900	38800	37500	49400	26600	38000	38149.09	5.21	9549	42066	40032	39016	36982	35966	39525	36475	368	11400	5000	23560	50	1	7357946	2796	14.28	0.84	12	1.03	2661.00	45192.00	74500	20240513	-48.99	15184	20231031	150.26	74500	-48.99	20240513	19000	100.00	20240116	74500	-48.99	20240513	15470	145.64	20231114	2.88	N	000500	5000	367 억	383019	N	N	73	N	N
3	20240930	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	-50	5	-0.13	2763074800	72419	43.30	37900	38800	37500	49400	26600	38000	38154.77	5.21	9074	42066	40032	39016	36982	35966	39525	36475	368	11400	5000	23560	50	1	7357946	2792	14.26	0.84	12	0.98	2661.00	45192.00	74500	20240513	-49.06	15184	20231031	149.93	74500	-49.06	20240513	19000	99.74	20240116	74500	-49.06	20240513	15470	145.31	20231114	2.88	N	000500	5000	367 억	383019	N	N	22	N	N
4	20240930	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	-50	5	-0.13	2522878050	66096	39.52	37900	38800	37500	49400	26600	38000	38170.83	5.21	5833	42066	40032	39016	36982	35966	39525	36475	368	11400	5000	23560	50	1	7357946	2792	14.26	0.84	12	0.90	2661.00	45192.00	74500	20240513	-49.06	15184	20231031	149.93	74500	-49.06	20240513	19000	99.74	20240116	74500	-49.06	20240513	15470	145.31	20231114	2.88	N	000500	5000	367 억	383019	N	N	22	N	N
5	20240930	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38450	450	2	1.18	2203818000	57758	34.54	37900	38800	37500	49400	26600	38000	38157.04	5.21	7721	42066	40032	39016	36982	35966	39525	36475	368	11400	5000	23560	50	1	7357946	2829	14.45	0.85	12	0.78	2661.00	45192.00	74500	20240513	-48.39	15184	20231031	153.23	74500	-48.39	20240513	19000	102.37	20240116	74500	-48.39	20240513	15470	148.55	20231114	2.88	N	000500	5000	367 억	383019	N	N	22	N	N
6	20240930	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	-50	5	-0.13	1820728500	47777	28.57	37900	38800	37500	49400	26600	38000	38109.72	5.21	5056	42066	40032	39016	36982	35966	39525	36475	368	11400	5000	23560	50	1	7357946	2792	14.26	0.84	12	0.65	2661.00	45192.00	74500	20240513	-49.06	15184	20231031	149.93	74500	-49.06	20240513	19000	99.74	20240116	74500	-49.06	20240513	15470	145.31	20231114	2.88	N	000500	5000	367 억	383019	N	N	22	N	N
7	20240930	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38100	100	2	0.26	1547139850	40553	24.25	37900	38800	37500	49400	26600	38000	38152.41	5.21	2652	42066	40032	39016	36982	35966	39525	36475	368	11400	5000	23560	50	1	7357946	2803	14.32	0.84	12	0.55	2661.00	45192.00	74500	20240513	-48.86	15184	20231031	150.92	74500	-48.86	20240513	19000	100.53	20240116	74500	-48.86	20240513	15470	146.28	20231114	2.88	N	000500	5000	367 억	383019	N	N	22	N	N
8	20240930	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38150	150	2	0.39	1312618650	34404	20.57	37900	38800	37500	49400	26600	38000	38154.70	5.21	3306	42066	40032	39016	36982	35966	39525	36475	368	11400	5000	23560	50	1	7357946	2807	14.34	0.84	12	0.47	2661.00	45192.00	74500	20240513	-48.79	15184	20231031	151.25	74500	-48.79	20240513	19000	100.79	20240116	74500	-48.79	20240513	15470	146.61	20231114	2.88	N	000500	5000	367 억	383019	N	N	22	N	N
9	20240930	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38250	250	2	0.66	78053850	2055	1.23	37900	38450	37900	49400	26600	38000	37978.69	5.21	485	42066	40032	39016	36982	35966	39525	36475	368	11400	5000	23560	50	1	7357946	2814	14.37	0.85	12	0.03	2661.00	45192.00	74500	20240513	-48.66	15184	20231031	151.91	74500	-48.66	20240513	19000	101.32	20240116	74500	-48.66	20240513	15470	147.25	20231114	2.88	N	000500	5000	367 억	383019	N	N	22	N	N
10	20240927	160109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	-1600	5	-4.04	6446120400	164005	98.04	40900	41050	38000	51400	27750	39600	39306.33	5.78	-40331	40766	40182	39216	38632	37666	40475	38925	368	11800	5000	24550	50	1	7357946	2796	14.28	0.84	12	2.23	2661.00	45192.00	74500	20240513	-48.99	15184	20231031	150.26	74500	-48.99	20240513	19000	100.00	20240116	74500	-48.99	20240513	15470	145.64	20231114	2.68	N	000500	5000	367 억	425185	N	N	22	N	N
11	20240927	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	-1100	5	-2.78	5860086600	148637	88.86	40900	41050	38150	51400	27750	39600	39425.49	5.78	-40862	40766	40182	39216	38632	37666	40475	38925	368	11800	5000	24550	50	1	7357946	2833	14.47	0.85	12	2.02	2661.00	45192.00	74500	20240513	-48.32	15184	20231031	153.56	74500	-48.32	20240513	19000	102.63	20240116	74500	-48.32	20240513	15470	148.87	20231114	2.68	N	000500	5000	367 억	425185	N	N	24	N	N
12	20240927	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38800	-800	5	-2.02	5345215200	135191	80.82	40900	41050	38350	51400	27750	39600	39538.25	5.78	-39201	40766	40182	39216	38632	37666	40475	38925	368	11800	5000	24550	50	1	7357946	2855	14.58	0.86	12	1.84	2661.00	45192.00	74500	20240513	-47.92	15184	20231031	155.53	74500	-47.92	20240513	19000	104.21	20240116	74500	-47.92	20240513	15470	150.81	20231114	2.68	N	000500	5000	367 억	425185	N	N	24	N	N
13	20240927	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	-1100	5	-2.78	5032495950	127075	75.97	40900	41050	38450	51400	27750	39600	39602.57	5.78	-37605	40766	40182	39216	38632	37666	40475	38925	368	11800	5000	24550	50	1	7357946	2833	14.47	0.85	12	1.73	2661.00	45192.00	74500	20240513	-48.32	15184	20231031	153.56	74500	-48.32	20240513	19000	102.63	20240116	74500	-48.32	20240513	15470	148.87	20231114	2.68	N	000500	5000	367 억	425185	N	N	24	N	N
14	20240927	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38650	-950	5	-2.40	4600216450	115874	69.27	40900	41050	38550	51400	27750	39600	39700.16	5.78	-30871	40766	40182	39216	38632	37666	40475	38925	368	11800	5000	24550	50	1	7357946	2844	14.52	0.86	12	1.57	2661.00	45192.00	74500	20240513	-48.12	15184	20231031	154.54	74500	-48.12	20240513	19000	103.42	20240116	74500	-48.12	20240513	15470	149.84	20231114	2.68	N	000500	5000	367 억	425185	N	N	24	N	N
15	20240927	110109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38750	-850	5	-2.15	4211391500	105832	63.27	40900	41050	38600	51400	27750	39600	39793.18	5.78	-28387	40766	40182	39216	38632	37666	40475	38925	368	11800	5000	24550	50	1	7357946	2851	14.56	0.86	12	1.44	2661.00	45192.00	74500	20240513	-47.99	15184	20231031	155.20	74500	-47.99	20240513	19000	103.95	20240116	74500	-47.99	20240513	15470	150.48	20231114	2.68	N	000500	5000	367 억	425185	N	N	24	N	N
16	20240927	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39350	-250	5	-0.63	3030453850	75578	45.18	40900	41050	39250	51400	27750	39600	40097.04	5.78	-27010	40766	40182	39216	38632	37666	40475	38925	368	11800	5000	24550	50	1	7357946	2895	14.79	0.87	12	1.03	2661.00	45192.00	74500	20240513	-47.18	15184	20231031	159.15	74500	-47.18	20240513	19000	107.11	20240116	74500	-47.18	20240513	15470	154.36	20231114	2.68	N	000500	5000	367 억	425185	N	N	24	N	N
17	20240927	090109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40800	1200	2	3.03	463410800	11346	6.78	40900	41050	40450	51400	27750	39600	40843.54	5.78	-3127	40766	40182	39216	38632	37666	40475	38925	368	11800	5000	24550	50	1	7357946	3002	15.33	0.90	12	0.15	2661.00	45192.00	74500	20240513	-45.23	15184	20231031	168.70	74500	-45.23	20240513	19000	114.74	20240116	74500	-45.23	20240513	15470	163.74	20231114	2.68	N	000500	5000	367 억	425185	N	N	24	N	N
18	20240926	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39600	1500	2	3.94	6336446250	162014	39.73	38450	39800	38250	49500	26700	38100	39108.91	6.10	-24362	41900	40000	38150	36250	34400	40950	37200	368	11400	5000	23620	50	1	7357946	2914	14.88	0.88	12	2.20	2661.00	45192.00	74500	20240513	-46.85	15184	20231031	160.80	74500	-46.85	20240513	19000	108.42	20240116	74500	-46.85	20240513	15470	155.98	20231114	2.73	N	000500	5000	367 억	448683	N	N	24	N	N
19	20240926	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39550	1450	2	3.81	5965233650	152633	37.43	38450	39800	38250	49500	26700	38100	39082.21	6.10	-23144	41900	40000	38150	36250	34400	40950	37200	368	11400	5000	23620	50	1	7357946	2910	14.86	0.88	12	2.07	2661.00	45192.00	74500	20240513	-46.91	15184	20231031	160.47	74500	-46.91	20240513	19000	108.16	20240116	74500	-46.91	20240513	15470	155.66	20231114	2.73	N	000500	5000	367 억	448683	N	N	146	N	N
20	20240926	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39350	1250	2	3.28	5099118200	130692	32.05	38450	39800	38250	49500	26700	38100	39016.31	6.10	-24142	41900	40000	38150	36250	34400	40950	37200	368	11400	5000	23620	50	1	7357946	2895	14.79	0.87	12	1.78	2661.00	45192.00	74500	20240513	-47.18	15184	20231031	159.15	74500	-47.18	20240513	19000	107.11	20240116	74500	-47.18	20240513	15470	154.36	20231114	2.73	N	000500	5000	367 억	448683	N	N	146	N	N
21	20240926	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39550	1450	2	3.81	4771116300	122336	30.00	38450	39800	38250	49500	26700	38100	39000.11	6.10	-24702	41900	40000	38150	36250	34400	40950	37200	368	11400	5000	23620	50	1	7357946	2910	14.86	0.88	12	1.66	2661.00	45192.00	74500	20240513	-46.91	15184	20231031	160.47	74500	-46.91	20240513	19000	108.16	20240116	74500	-46.91	20240513	15470	155.66	20231114	2.73	N	000500	5000	367 억	448683	N	N	146	N	N
22	20240926	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39400	1300	2	3.41	4090236350	105129	25.78	38450	39800	38250	49500	26700	38100	38906.84	6.10	-23451	41900	40000	38150	36250	34400	40950	37200	368	11400	5000	23620	50	1	7357946	2899	14.81	0.87	12	1.43	2661.00	45192.00	74500	20240513	-47.11	15184	20231031	159.48	74500	-47.11	20240513	19000	107.37	20240116	74500	-47.11	20240513	15470	154.69	20231114	2.73	N	000500	5000	367 억	448683	N	N	146	N	N
23	20240926	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39100	1000	2	2.62	3191024250	82159	20.15	38450	39800	38250	49500	26700	38100	38839.63	6.10	-19971	41900	40000	38150	36250	34400	40950	37200	368	11400	5000	23620	50	1	7357946	2877	14.69	0.87	12	1.12	2661.00	45192.00	74500	20240513	-47.52	15184	20231031	157.51	74500	-47.52	20240513	19000	105.79	20240116	74500	-47.52	20240513	15470	152.75	20231114	2.73	N	000500	5000	367 억	448683	N	N	146	N	N
24	20240926	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38550	450	2	1.18	2421385200	62312	15.28	38450	39800	38250	49500	26700	38100	38859.06	6.10	-22516	41900	40000	38150	36250	34400	40950	37200	368	11400	5000	23620	50	1	7357946	2836	14.49	0.85	12	0.85	2661.00	45192.00	74500	20240513	-48.26	15184	20231031	153.89	74500	-48.26	20240513	19000	102.89	20240116	74500	-48.26	20240513	15470	149.19	20231114	2.73	N	000500	5000	367 억	448683	N	N	146	N	N
25	20240926	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39250	1150	2	3.02	223107200	5745	1.41	38450	39800	38450	49500	26700	38100	38835.15	6.10	-153	41900	40000	38150	36250	34400	40950	37200	368	11400	5000	23620	50	1	7357946	2888	14.75	0.87	12	0.08	2661.00	45192.00	74500	20240513	-47.32	15184	20231031	158.50	74500	-47.32	20240513	19000	106.58	20240116	74500	-47.32	20240513	15470	153.72	20231114	2.73	N	000500	5000	367 억	448683	N	N	146	N	N
26	20240925	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38100	2150	2	5.98	15528416600	405595	500.04	37800	40050	36300	46700	25200	35950	38285.73	5.95	11310	36650	36300	35750	35400	34850	36475	35575	368	10750	5000	22280	50	1	7357946	2803	14.32	0.84	12	5.51	2661.00	45192.00	74500	20240513	-48.86	15184	20231031	150.92	74500	-48.86	20240513	19000	100.53	20240116	74500	-48.86	20240513	15470	146.28	20231114	2.67	N	000500	5000	367 억	437685	N	N	146	N	N
27	20240925	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38150	2200	2	6.12	14867533200	388351	478.78	37800	40050	36300	46700	25200	35950	38283.76	5.95	10621	36650	36300	35750	35400	34850	36475	35575	368	10750	5000	22280	50	1	7357946	2807	14.34	0.84	12	5.28	2661.00	45192.00	74500	20240513	-48.79	15184	20231031	151.25	74500	-48.79	20240513	19000	100.79	20240116	74500	-48.79	20240513	15470	146.61	20231114	2.67	N	000500	5000	367 억	437685	N	N	196	N	N
28	20240925	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39750	3800	2	10.57	12204411150	320157	394.71	37800	40050	36300	46700	25200	35950	38120.10	5.95	2004	36650	36300	35750	35400	34850	36475	35575	368	10750	5000	22280	50	1	7357946	2925	14.94	0.88	12	4.35	2661.00	45192.00	74500	20240513	-46.64	15184	20231031	161.79	74500	-46.64	20240513	19000	109.21	20240116	74500	-46.64	20240513	15470	156.95	20231114	2.67	N	000500	5000	367 억	437685	N	N	196	N	N
29	20240925	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37450	1500	2	4.17	7274454650	194083	239.28	37800	38300	36300	46700	25200	35950	37481.17	5.95	-15712	36650	36300	35750	35400	34850	36475	35575	368	10750	5000	22280	50	1	7357946	2756	14.07	0.83	12	2.64	2661.00	45192.00	74500	20240513	-49.73	15184	20231031	146.64	74500	-49.73	20240513	19000	97.11	20240116	74500	-49.73	20240513	15470	142.08	20231114	2.67	N	000500	5000	367 억	437685	N	N	196	N	N
30	20240925	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37350	1400	2	3.89	6879759150	183560	226.30	37800	38300	36300	46700	25200	35950	37479.64	5.95	-16783	36650	36300	35750	35400	34850	36475	35575	368	10750	5000	22280	50	1	7357946	2748	14.04	0.83	12	2.49	2661.00	45192.00	74500	20240513	-49.87	15184	20231031	145.98	74500	-49.87	20240513	19000	96.58	20240116	74500	-49.87	20240513	15470	141.44	20231114	2.67	N	000500	5000	367 억	437685	N	N	196	N	N
31	20240925	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	1950	2	5.42	6116938250	163341	201.38	37800	38300	36300	46700	25200	35950	37448.90	5.95	-13711	36650	36300	35750	35400	34850	36475	35575	368	10750	5000	22280	50	1	7357946	2789	14.24	0.84	12	2.22	2661.00	45192.00	74500	20240513	-49.13	15184	20231031	149.60	74500	-49.13	20240513	19000	99.47	20240116	74500	-49.13	20240513	15470	144.99	20231114	2.67	N	000500	5000	367 억	437685	N	N	196	N	N
32	20240925	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36650	700	2	1.95	3255199700	87341	107.68	37800	38000	36550	46700	25200	35950	37270.04	5.95	-21131	36650	36300	35750	35400	34850	36475	35575	368	10750	5000	22280	50	1	7357946	2697	13.77	0.81	12	1.19	2661.00	45192.00	74500	20240513	-50.81	15184	20231031	141.37	74500	-50.81	20240513	19000	92.89	20240116	74500	-50.81	20240513	15470	136.91	20231114	2.67	N	000500	5000	367 억	437685	N	N	196	N	N
33	20240925	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37350	1400	2	3.89	722278050	19135	23.59	37800	38000	37300	46700	25200	35950	37746.62	5.95	-3177	36650	36300	35750	35400	34850	36475	35575	368	10750	5000	22280	50	1	7357946	2748	14.04	0.83	12	0.26	2661.00	45192.00	74500	20240513	-49.87	15184	20231031	145.98	74500	-49.87	20240513	19000	96.58	20240116	74500	-49.87	20240513	15470	141.44	20231114	2.67	N	000500	5000	367 억	437685	N	N	196	N	N
34	20240924	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35950	900	2	2.57	2772616550	77497	89.75	35600	36100	35200	45550	24550	35050	35777.10	6.03	-6751	36483	35766	35233	34516	33983	36125	34875	368	10500	5000	21730	50	1	7357946	2645	13.51	0.80	12	1.05	2661.00	45192.00	74500	20240513	-51.74	15184	20231031	136.76	74500	-51.74	20240513	19000	89.21	20240116	74500	-51.74	20240513	15470	132.39	20231114	2.47	N	000500	5000	367 억	444022	N	N	196	N	N
35	20240924	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35750	700	2	2.00	2470280000	69079	80.00	35600	36100	35200	45550	24550	35050	35760.69	6.03	-5974	36483	35766	35233	34516	33983	36125	34875	368	10500	5000	21730	50	1	7357946	2630	13.43	0.79	12	0.94	2661.00	45192.00	74500	20240513	-52.01	15184	20231031	135.45	74500	-52.01	20240513	19000	88.16	20240116	74500	-52.01	20240513	15470	131.09	20231114	2.47	N	000500	5000	367 억	444022	N	N	1244	N	N
36	20240924	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35850	800	2	2.28	2259230400	63179	73.17	35600	36100	35200	45550	24550	35050	35759.72	6.03	-4268	36483	35766	35233	34516	33983	36125	34875	368	10500	5000	21730	50	1	7357946	2638	13.47	0.79	12	0.86	2661.00	45192.00	74500	20240513	-51.88	15184	20231031	136.10	74500	-51.88	20240513	19000	88.68	20240116	74500	-51.88	20240513	15470	131.74	20231114	2.47	N	000500	5000	367 억	444022	N	N	1244	N	N
37	20240924	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35550	500	2	1.43	1950116400	54514	63.14	35600	36100	35200	45550	24550	35050	35773.37	6.03	-1809	36483	35766	35233	34516	33983	36125	34875	368	10500	5000	21730	50	1	7357946	2616	13.36	0.79	12	0.74	2661.00	45192.00	74500	20240513	-52.28	15184	20231031	134.13	74500	-52.28	20240513	19000	87.11	20240116	74500	-52.28	20240513	15470	129.80	20231114	2.47	N	000500	5000	367 억	444022	N	N	1244	N	N
38	20240924	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35650	600	2	1.71	1708400150	47712	55.26	35600	36100	35200	45550	24550	35050	35807.24	6.03	-433	36483	35766	35233	34516	33983	36125	34875	368	10500	5000	21730	50	1	7357946	2623	13.40	0.79	12	0.65	2661.00	45192.00	74500	20240513	-52.15	15184	20231031	134.79	74500	-52.15	20240513	19000	87.63	20240116	74500	-52.15	20240513	15470	130.45	20231114	2.47	N	000500	5000	367 억	444022	N	N	1244	N	N
39	20240924	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35700	650	2	1.85	1556077000	43441	50.31	35600	36100	35200	45550	24550	35050	35821.29	6.03	1549	36483	35766	35233	34516	33983	36125	34875	368	10500	5000	21730	50	1	7357946	2627	13.42	0.79	12	0.59	2661.00	45192.00	74500	20240513	-52.08	15184	20231031	135.12	74500	-52.08	20240513	19000	87.89	20240116	74500	-52.08	20240513	15470	130.77	20231114	2.47	N	000500	5000	367 억	444022	N	N	1244	N	N
40	20240924	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35950	900	2	2.57	1186134550	33095	38.33	35600	36100	35200	45550	24550	35050	35841.39	6.03	465	36483	35766	35233	34516	33983	36125	34875	368	10500	5000	21730	50	1	7357946	2645	13.51	0.80	12	0.45	2661.00	45192.00	74500	20240513	-51.74	15184	20231031	136.76	74500	-51.74	20240513	19000	89.21	20240116	74500	-51.74	20240513	15470	132.39	20231114	2.47	N	000500	5000	367 억	444022	N	N	1244	N	N
41	20240924	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35250	200	2	0.57	9548750	269	0.31	35600	35600	35200	45550	24550	35050	35589.46	6.03	-76	36483	35766	35233	34516	33983	36125	34875	368	10500	5000	21730	50	1	7357946	2594	13.25	0.78	12	0.00	2661.00	45192.00	74500	20240513	-52.68	15184	20231031	132.15	74500	-52.68	20240513	19000	85.53	20240116	74500	-52.68	20240513	15470	127.86	20231114	2.47	N	000500	5000	367 억	444022	N	N	1244	N	N
42	20240923	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35050	500	2	1.45	3018046850	85952	34.33	35000	35950	34700	44900	24200	34550	35113.69	6.27	-17789	37950	36250	34750	33050	31550	37100	33900	368	10350	5000	21420	50	1	7357946	2579	13.17	0.78	12	1.17	2661.00	45192.00	74500	20240513	-52.95	15184	20231031	130.84	74500	-52.95	20240513	19000	84.47	20240116	74500	-52.95	20240513	15470	126.57	20231114	2.46	N	000500	5000	367 억	461177	N	N	1244	N	N
43	20240923	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35050	500	2	1.45	2868917050	81698	32.63	35000	35950	34700	44900	24200	34550	35116.68	6.27	-16962	37950	36250	34750	33050	31550	37100	33900	368	10350	5000	21420	50	1	7357946	2579	13.17	0.78	12	1.11	2661.00	45192.00	74500	20240513	-52.95	15184	20231031	130.84	74500	-52.95	20240513	19000	84.47	20240116	74500	-52.95	20240513	15470	126.57	20231114	2.46	N	000500	5000	367 억	461177	N	N	2282	N	N
44	20240923	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35050	500	2	1.45	2660248150	75753	30.26	35000	35950	34700	44900	24200	34550	35118.00	6.27	-17066	37950	36250	34750	33050	31550	37100	33900	368	10350	5000	21420	50	1	7357946	2579	13.17	0.78	12	1.03	2661.00	45192.00	74500	20240513	-52.95	15184	20231031	130.84	74500	-52.95	20240513	19000	84.47	20240116	74500	-52.95	20240513	15470	126.57	20231114	2.46	N	000500	5000	367 억	461177	N	N	2282	N	N
45	20240923	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35150	600	2	1.74	2523490950	71862	28.70	35000	35950	34700	44900	24200	34550	35116.42	6.27	-15609	37950	36250	34750	33050	31550	37100	33900	368	10350	5000	21420	50	1	7357946	2586	13.21	0.78	12	0.98	2661.00	45192.00	74500	20240513	-52.82	15184	20231031	131.49	74500	-52.82	20240513	19000	85.00	20240116	74500	-52.82	20240513	15470	127.21	20231114	2.46	N	000500	5000	367 억	461177	N	N	2282	N	N
46	20240923	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	34800	250	2	0.72	2270894900	64649	25.82	35000	35950	34750	44900	24200	34550	35127.24	6.27	-17081	37950	36250	34750	33050	31550	37100	33900	368	10350	5000	21420	50	1	7357946	2561	13.08	0.77	12	0.88	2661.00	45192.00	74500	20240513	-53.29	15184	20231031	129.19	74500	-53.29	20240513	19000	83.16	20240116	74500	-53.29	20240513	15470	124.95	20231114	2.46	N	000500	5000	367 억	461177	N	N	2282	N	N
47	20240923	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35150	600	2	1.74	1988660700	56577	22.60	35000	35950	34750	44900	24200	34550	35150.48	6.27	-13247	37950	36250	34750	33050	31550	37100	33900	368	10350	5000	21420	50	1	7357946	2586	13.21	0.78	12	0.77	2661.00	45192.00	74500	20240513	-52.82	15184	20231031	131.49	74500	-52.82	20240513	19000	85.00	20240116	74500	-52.82	20240513	15470	127.21	20231114	2.46	N	000500	5000	367 억	461177	N	N	2282	N	N
48	20240923	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35100	550	2	1.59	1664376550	47331	18.91	35000	35950	34750	44900	24200	34550	35165.66	6.27	-13214	37950	36250	34750	33050	31550	37100	33900	368	10350	5000	21420	50	1	7357946	2583	13.19	0.78	12	0.64	2661.00	45192.00	74500	20240513	-52.89	15184	20231031	131.16	74500	-52.89	20240513	19000	84.74	20240116	74500	-52.89	20240513	15470	126.89	20231114	2.46	N	000500	5000	367 억	461177	N	N	2282	N	N
49	20240923	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35600	1050	2	3.04	120861800	3433	1.37	35000	35600	35000	44900	24200	34550	35221.53	6.27	274	37950	36250	34750	33050	31550	37100	33900	368	10350	5000	21420	50	1	7357946	2619	13.38	0.79	12	0.05	2661.00	45192.00	74500	20240513	-52.21	15184	20231031	134.46	74500	-52.21	20240513	19000	87.37	20240116	74500	-52.21	20240513	15470	130.12	20231114	2.46	N	000500	5000	367 억	461177	N	N	2282	N	N
50	20240913	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31900	-600	5	-1.85	1262592050	39411	43.97	32500	32850	31450	42250	22750	32500	32036.78	6.53	-3088	33233	32866	32233	31866	31233	33050	32050	368	9750	5000	20150	50	1	7357946	2347	11.99	0.71	12	0.54	2661.00	45192.00	74500	20240513	-57.18	15184	20231031	110.09	74500	-57.18	20240513	19000	67.89	20240116	74500	-57.18	20240513	15470	106.21	20231114	2.52	N	000500	5000	367 억	480677	N	N	518	N	N
51	20240913	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31850	-650	5	-2.00	1196261700	37323	41.64	32500	32850	31450	42250	22750	32500	32051.60	6.53	-2840	33233	32866	32233	31866	31233	33050	32050	368	9750	5000	20150	50	1	7357946	2344	11.97	0.70	12	0.51	2661.00	45192.00	74500	20240513	-57.25	15184	20231031	109.76	74500	-57.25	20240513	19000	67.63	20240116	74500	-57.25	20240513	15470	105.88	20231114	2.52	N	000500	5000	367 억	480677	N	N	2171	N	N
52	20240913	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31800	-700	5	-2.15	1099654900	34293	38.26	32500	32850	31450	42250	22750	32500	32066.45	6.53	-2603	33233	32866	32233	31866	31233	33050	32050	368	9750	5000	20150	50	1	7357946	2340	11.95	0.70	12	0.47	2661.00	45192.00	74500	20240513	-57.32	15184	20231031	109.43	74500	-57.32	20240513	19000	67.37	20240116	74500	-57.32	20240513	15470	105.56	20231114	2.52	N	000500	5000	367 억	480677	N	N	2171	N	N
53	20240913	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31750	-750	5	-2.31	1046466050	32614	36.39	32500	32850	31450	42250	22750	32500	32086.41	6.53	-2578	33233	32866	32233	31866	31233	33050	32050	368	9750	5000	20150	50	1	7357946	2336	11.93	0.70	12	0.44	2661.00	45192.00	74500	20240513	-57.38	15184	20231031	109.10	74500	-57.38	20240513	19000	67.11	20240116	74500	-57.38	20240513	15470	105.24	20231114	2.52	N	000500	5000	367 억	480677	N	N	2171	N	N
54	20240913	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31550	-950	5	-2.92	975323400	30362	33.87	32500	32850	31450	42250	22750	32500	32123.16	6.53	-2568	33233	32866	32233	31866	31233	33050	32050	368	9750	5000	20150	50	1	7357946	2321	11.86	0.70	12	0.41	2661.00	45192.00	74500	20240513	-57.65	15184	20231031	107.78	74500	-57.65	20240513	19000	66.05	20240116	74500	-57.65	20240513	15470	103.94	20231114	2.52	N	000500	5000	367 억	480677	N	N	2171	N	N
55	20240913	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31800	-700	5	-2.15	742491100	22998	25.66	32500	32850	31800	42250	22750	32500	32285.03	6.53	-3346	33233	32866	32233	31866	31233	33050	32050	368	9750	5000	20150	50	1	7357946	2340	11.95	0.70	12	0.31	2661.00	45192.00	74500	20240513	-57.32	15184	20231031	109.43	74500	-57.32	20240513	19000	67.37	20240116	74500	-57.32	20240513	15470	105.56	20231114	2.52	N	000500	5000	367 억	480677	N	N	2171	N	N
56	20240913	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	32100	-400	5	-1.23	496281550	15308	17.08	32500	32850	32000	42250	22750	32500	32419.75	6.53	-922	33233	32866	32233	31866	31233	33050	32050	368	9750	5000	20150	50	1	7357946	2362	12.06	0.71	12	0.21	2661.00	45192.00	74500	20240513	-56.91	15184	20231031	111.41	74500	-56.91	20240513	19000	68.95	20240116	74500	-56.91	20240513	15470	107.50	20231114	2.52	N	000500	5000	367 억	480677	N	N	2171	N	N
57	20240913	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	32600	100	2	0.31	69579900	2140	2.39	32500	32600	32350	42250	22750	32500	32513.97	6.53	946	33233	32866	32233	31866	31233	33050	32050	368	9750	5000	20150	50	1	7357946	2399	12.25	0.72	12	0.03	2661.00	45192.00	74500	20240513	-56.24	15184	20231031	114.70	74500	-56.24	20240513	19000	71.58	20240116	74500	-56.24	20240513	15470	110.73	20231114	2.52	N	000500	5000	367 억	480677	N	N	2171	N	N
58	20240912	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	32500	1700	2	5.52	2871829200	88979	88.80	31850	32600	31600	40000	21600	30800	32275.17	6.43	7580	32466	31632	30966	30132	29466	32050	30550	368	9200	5000	19090	50	1	7357946	2391	12.21	0.72	12	1.21	2661.00	45192.00	74500	20240513	-56.38	15184	20231031	114.04	74500	-56.38	20240513	19000	71.05	20240116	74500	-56.38	20240513	15470	110.08	20231114	2.52	N	000500	5000	367 억	472862	N	N	2171	N	N
59	20240912	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	32550	1750	2	5.68	2711767150	84059	83.89	31850	32600	31600	40000	21600	30800	32260.28	6.43	7165	32466	31632	30966	30132	29466	32050	30550	368	9200	5000	19090	50	1	7357946	2395	12.23	0.72	12	1.14	2661.00	45192.00	74500	20240513	-56.31	15184	20231031	114.37	74500	-56.31	20240513	19000	71.32	20240116	74500	-56.31	20240513	15470	110.41	20231114	2.52	N	000500	5000	367 억	472862	N	N	4141	N	N
60	20240912	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	32500	1700	2	5.52	2478466650	76868	76.71	31850	32600	31600	40000	21600	30800	32243.15	6.43	8716	32466	31632	30966	30132	29466	32050	30550	368	9200	5000	19090	50	1	7357946	2391	12.21	0.72	12	1.04	2661.00	45192.00	74500	20240513	-56.38	15184	20231031	114.04	74500	-56.38	20240513	19000	71.05	20240116	74500	-56.38	20240513	15470	110.08	20231114	2.52	N	000500	5000	367 억	472862	N	N	4141	N	N
61	20240912	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	32300	1500	2	4.87	2205776350	68469	68.33	31850	32600	31600	40000	21600	30800	32215.69	6.43	12435	32466	31632	30966	30132	29466	32050	30550	368	9200	5000	19090	50	1	7357946	2377	12.14	0.71	12	0.93	2661.00	45192.00	74500	20240513	-56.64	15184	20231031	112.72	74500	-56.64	20240513	19000	70.00	20240116	74500	-56.64	20240513	15470	108.79	20231114	2.52	N	000500	5000	367 억	472862	N	N	4141	N	N
62	20240912	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	32450	1650	2	5.36	2011428150	62466	62.34	31850	32600	31600	40000	21600	30800	32200.37	6.43	13753	32466	31632	30966	30132	29466	32050	30550	368	9200	5000	19090	50	1	7357946	2388	12.19	0.72	12	0.85	2661.00	45192.00	74500	20240513	-56.44	15184	20231031	113.71	74500	-56.44	20240513	19000	70.79	20240116	74500	-56.44	20240513	15470	109.76	20231114	2.52	N	000500	5000	367 억	472862	N	N	4141	N	N
63	20240912	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	32400	1600	2	5.19	1825906100	56738	56.62	31850	32600	31600	40000	21600	30800	32181.36	6.43	14403	32466	31632	30966	30132	29466	32050	30550	368	9200	5000	19090	50	1	7357946	2384	12.18	0.72	12	0.77	2661.00	45192.00	74500	20240513	-56.51	15184	20231031	113.38	74500	-56.51	20240513	19000	70.53	20240116	74500	-56.51	20240513	15470	109.44	20231114	2.52	N	000500	5000	367 억	472862	N	N	4141	N	N
64	20240912	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	32450	1650	2	5.36	1200265400	37434	37.36	31850	32500	31600	40000	21600	30800	32063.51	6.43	10091	32466	31632	30966	30132	29466	32050	30550	368	9200	5000	19090	50	1	7357946	2388	12.19	0.72	12	0.51	2661.00	45192.00	74500	20240513	-56.44	15184	20231031	113.71	74500	-56.44	20240513	19000	70.79	20240116	74500	-56.44	20240513	15470	109.76	20231114	2.52	N	000500	5000	367 억	472862	N	N	4141	N	N
65	20240912	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31600	800	2	2.60	126290400	3972	3.96	31850	31850	31600	40000	21600	30800	31795.17	6.43	-1610	32466	31632	30966	30132	29466	32050	30550	368	9200	5000	19090	50	1	7357946	2325	11.88	0.70	12	0.05	2661.00	45192.00	74500	20240513	-57.58	15184	20231031	108.11	74500	-57.58	20240513	19000	66.32	20240116	74500	-57.58	20240513	15470	104.27	20231114	2.52	N	000500	5000	367 억	472862	N	N	4141	N	N
66	20240911	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30800	400	2	1.32	3074549300	99288	211.75	30300	31800	30300	39500	21300	30400	30966.11	6.21	10911	32133	31266	30683	29816	29233	30975	29525	368	9100	5000	18840	50	1	7357946	2266	11.57	0.68	12	1.35	2661.00	45192.00	74500	20240513	-58.66	15184	20231031	102.85	74500	-58.66	20240513	19000	62.11	20240116	74500	-58.66	20240513	15470	99.10	20231114	2.60	N	000500	5000	367 억	456601	N	N	4141	N	N
67	20240911	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30550	150	2	0.49	2982061450	96276	205.32	30300	31800	30300	39500	21300	30400	30974.12	6.21	9890	32133	31266	30683	29816	29233	30975	29525	368	9100	5000	18840	50	1	7357946	2248	11.48	0.68	12	1.31	2661.00	45192.00	74500	20240513	-58.99	15184	20231031	101.20	74500	-58.99	20240513	19000	60.79	20240116	74500	-58.99	20240513	15470	97.48	20231114	2.60	N	000500	5000	367 억	456601	N	N	940	N	N
68	20240911	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30700	300	2	0.99	2622539900	84506	180.22	30300	31800	30300	39500	21300	30400	31033.81	6.21	5124	32133	31266	30683	29816	29233	30975	29525	368	9100	5000	18840	50	1	7357946	2259	11.54	0.68	12	1.15	2661.00	45192.00	74500	20240513	-58.79	15184	20231031	102.19	74500	-58.79	20240513	19000	61.58	20240116	74500	-58.79	20240513	15470	98.45	20231114	2.60	N	000500	5000	367 억	456601	N	N	940	N	N
69	20240911	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30850	450	2	1.48	2356540100	75844	161.75	30300	31800	30300	39500	21300	30400	31070.93	6.21	1857	32133	31266	30683	29816	29233	30975	29525	368	9100	5000	18840	50	1	7357946	2270	11.59	0.68	12	1.03	2661.00	45192.00	74500	20240513	-58.59	15184	20231031	103.17	74500	-58.59	20240513	19000	62.37	20240116	74500	-58.59	20240513	15470	99.42	20231114	2.60	N	000500	5000	367 억	456601	N	N	940	N	N
70	20240911	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31000	600	2	1.97	2156954950	69375	147.95	30300	31800	30300	39500	21300	30400	31091.29	6.21	673	32133	31266	30683	29816	29233	30975	29525	368	9100	5000	18840	50	1	7357946	2281	11.65	0.69	12	0.94	2661.00	45192.00	74500	20240513	-58.39	15184	20231031	104.16	74500	-58.39	20240513	19000	63.16	20240116	74500	-58.39	20240513	15470	100.39	20231114	2.60	N	000500	5000	367 억	456601	N	N	940	N	N
71	20240911	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30850	450	2	1.48	1924459900	61850	131.90	30300	31800	30300	39500	21300	30400	31115.01	6.21	-928	32133	31266	30683	29816	29233	30975	29525	368	9100	5000	18840	50	1	7357946	2270	11.59	0.68	12	0.84	2661.00	45192.00	74500	20240513	-58.59	15184	20231031	103.17	74500	-58.59	20240513	19000	62.37	20240116	74500	-58.59	20240513	15470	99.42	20231114	2.60	N	000500	5000	367 억	456601	N	N	940	N	N
72	20240911	100106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31450	1050	2	3.45	847545650	27329	58.28	30300	31550	30300	39500	21300	30400	31012.80	6.21	5512	32133	31266	30683	29816	29233	30975	29525	368	9100	5000	18840	50	1	7357946	2314	11.82	0.70	12	0.37	2661.00	45192.00	74500	20240513	-57.79	15184	20231031	107.13	74500	-57.79	20240513	19000	65.53	20240116	74500	-57.79	20240513	15470	103.30	20231114	2.60	N	000500	5000	367 억	456601	N	N	940	N	N
73	20240911	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30350	-50	5	-0.16	27577850	910	1.94	30300	30500	30300	39500	21300	30400	30304.81	6.21	431	32133	31266	30683	29816	29233	30975	29525	368	9100	5000	18840	50	1	7357946	2233	11.41	0.67	12	0.01	2661.00	45192.00	74500	20240513	-59.26	15184	20231031	99.88	74500	-59.26	20240513	19000	59.74	20240116	74500	-59.26	20240513	15470	96.19	20231114	2.60	N	000500	5000	367 억	456601	N	N	940	N	N
74	20240910	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30400	-450	5	-1.46	1433474850	46531	44.39	30950	31550	30100	40100	21600	30850	30807.25	6.25	-3025	32816	31832	30216	29232	27616	32325	29725	368	9250	5000	19120	50	1	7357946	2237	11.42	0.67	12	0.63	2661.00	45192.00	74500	20240513	-59.19	15184	20231031	100.21	74500	-59.19	20240513	19000	60.00	20240116	74500	-59.19	20240513	15470	96.51	20231114	2.81	N	000500	5000	367 억	460053	N	N	940	N	N
75	20240910	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30400	-450	5	-1.46	1315053700	42632	40.67	30950	31550	30100	40100	21600	30850	30846.63	6.25	-3005	32816	31832	30216	29232	27616	32325	29725	368	9250	5000	19120	50	1	7357946	2237	11.42	0.67	12	0.58	2661.00	45192.00	74500	20240513	-59.19	15184	20231031	100.21	74500	-59.19	20240513	19000	60.00	20240116	74500	-59.19	20240513	15470	96.51	20231114	2.81	N	000500	5000	367 억	460053	N	N	604	N	N
76	20240910	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30400	-450	5	-1.46	1201874550	38905	37.12	30950	31550	30100	40100	21600	30850	30892.55	6.25	-3385	32816	31832	30216	29232	27616	32325	29725	368	9250	5000	19120	50	1	7357946	2237	11.42	0.67	12	0.53	2661.00	45192.00	74500	20240513	-59.19	15184	20231031	100.21	74500	-59.19	20240513	19000	60.00	20240116	74500	-59.19	20240513	15470	96.51	20231114	2.81	N	000500	5000	367 억	460053	N	N	604	N	N
77	20240910	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30450	-400	5	-1.30	1055191000	34069	32.50	30950	31550	30350	40100	21600	30850	30972.17	6.25	-5142	32816	31832	30216	29232	27616	32325	29725	368	9250	5000	19120	50	1	7357946	2240	11.44	0.67	12	0.46	2661.00	45192.00	74500	20240513	-59.13	15184	20231031	100.54	74500	-59.13	20240513	19000	60.26	20240116	74500	-59.13	20240513	15470	96.83	20231114	2.81	N	000500	5000	367 억	460053	N	N	604	N	N
78	20240910	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30600	-250	5	-0.81	960497600	30961	29.54	30950	31550	30450	40100	21600	30850	31022.82	6.25	-6115	32816	31832	30216	29232	27616	32325	29725	368	9250	5000	19120	50	1	7357946	2252	11.50	0.68	12	0.42	2661.00	45192.00	74500	20240513	-58.93	15184	20231031	101.53	74500	-58.93	20240513	19000	61.05	20240116	74500	-58.93	20240513	15470	97.80	20231114	2.81	N	000500	5000	367 억	460053	N	N	604	N	N
79	20240910	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30900	50	2	0.16	830854500	26729	25.50	30950	31550	30600	40100	21600	30850	31084.38	6.25	-4543	32816	31832	30216	29232	27616	32325	29725	368	9250	5000	19120	50	1	7357946	2274	11.61	0.68	12	0.36	2661.00	45192.00	74500	20240513	-58.52	15184	20231031	103.50	74500	-58.52	20240513	19000	62.63	20240116	74500	-58.52	20240513	15470	99.74	20231114	2.81	N	000500	5000	367 억	460053	N	N	604	N	N
80	20240910	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30950	100	2	0.32	622891200	19996	19.08	30950	31550	30600	40100	21600	30850	31150.79	6.25	-5074	32816	31832	30216	29232	27616	32325	29725	368	9250	5000	19120	50	1	7357946	2277	11.63	0.68	12	0.27	2661.00	45192.00	74500	20240513	-58.46	15184	20231031	103.83	74500	-58.46	20240513	19000	62.89	20240116	74500	-58.46	20240513	15470	100.06	20231114	2.81	N	000500	5000	367 억	460053	N	N	604	N	N
81	20240910	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31350	500	2	1.62	22130450	712	0.68	30950	31350	30950	40100	21600	30850	31082.09	6.25	13	32816	31832	30216	29232	27616	32325	29725	368	9250	5000	19120	50	1	7357946	2307	11.78	0.69	12	0.01	2661.00	45192.00	74500	20240513	-57.92	15184	20231031	106.47	74500	-57.92	20240513	19000	65.00	20240116	74500	-57.92	20240513	15470	102.65	20231114	2.81	N	000500	5000	367 억	460053	N	N	604	N	N
82	20240909	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30850	1050	2	3.52	3121093250	104373	98.15	28900	31200	28600	38700	20900	29800	29902.05	5.86	28570	31666	30732	30266	29332	28866	30500	29100	368	8900	5000	18470	50	1	7357946	2270	11.59	0.68	12	1.42	2661.00	45192.00	74500	20240513	-58.59	15184	20231031	103.17	74500	-58.59	20240513	19000	62.37	20240116	74500	-58.59	20240513	15470	99.42	20231114	2.88	N	000500	5000	367 억	431263	N	N	604	N	N
83	20240909	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30750	950	2	3.19	2921493800	97904	92.07	28900	31200	28600	38700	20900	29800	29840.39	5.86	25943	31666	30732	30266	29332	28866	30500	29100	368	8900	5000	18470	50	1	7357946	2263	11.56	0.68	12	1.33	2661.00	45192.00	74500	20240513	-58.72	15184	20231031	102.52	74500	-58.72	20240513	19000	61.84	20240116	74500	-58.72	20240513	15470	98.77	20231114	2.88	N	000500	5000	367 억	431263	N	N	1677	N	N
84	20240909	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30850	1050	2	3.52	2498550000	84228	79.21	28900	31000	28600	38700	20900	29800	29664.12	5.86	19956	31666	30732	30266	29332	28866	30500	29100	368	8900	5000	18470	50	1	7357946	2270	11.59	0.68	12	1.14	2661.00	45192.00	74500	20240513	-58.59	15184	20231031	103.17	74500	-58.59	20240513	19000	62.37	20240116	74500	-58.59	20240513	15470	99.42	20231114	2.88	N	000500	5000	367 억	431263	N	N	1677	N	N
85	20240909	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30200	400	2	1.34	2075382350	70416	66.22	28900	30400	28600	38700	20900	29800	29473.16	5.86	12348	31666	30732	30266	29332	28866	30500	29100	368	8900	5000	18470	50	1	7357946	2222	11.35	0.67	12	0.96	2661.00	45192.00	74500	20240513	-59.46	15184	20231031	98.89	74500	-59.46	20240513	19000	58.95	20240116	74500	-59.46	20240513	15470	95.22	20231114	2.88	N	000500	5000	367 억	431263	N	N	1677	N	N
86	20240909	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30000	200	2	0.67	1672347600	57045	53.64	28900	30100	28600	38700	20900	29800	29316.28	5.86	11208	31666	30732	30266	29332	28866	30500	29100	368	8900	5000	18470	50	1	7357946	2207	11.27	0.66	12	0.78	2661.00	45192.00	74500	20240513	-59.73	15184	20231031	97.58	74500	-59.73	20240513	19000	57.89	20240116	74500	-59.73	20240513	15470	93.92	20231114	2.88	N	000500	5000	367 억	431263	N	N	1677	N	N
87	20240909	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29600	-200	5	-0.67	1214881200	41651	39.17	28900	29750	28600	38700	20900	29800	29168.10	5.86	13899	31666	30732	30266	29332	28866	30500	29100	368	8900	5000	18470	50	1	7357946	2178	11.12	0.65	12	0.57	2661.00	45192.00	74500	20240513	-60.27	15184	20231031	94.94	74500	-60.27	20240513	19000	55.79	20240116	74500	-60.27	20240513	15470	91.34	20231114	2.88	N	000500	5000	367 억	431263	N	N	1677	N	N
88	20240909	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29300	-500	5	-1.68	954209850	32808	30.85	28900	29500	28600	38700	20900	29800	29084.65	5.86	10488	31666	30732	30266	29332	28866	30500	29100	368	8900	5000	18470	50	1	7357946	2156	11.01	0.65	12	0.45	2661.00	45192.00	74500	20240513	-60.67	15184	20231031	92.97	74500	-60.67	20240513	19000	54.21	20240116	74500	-60.67	20240513	15470	89.40	20231114	2.88	N	000500	5000	367 억	431263	N	N	1677	N	N
89	20240909	090106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28950	-850	5	-2.85	138095550	4779	4.49	28900	29250	28650	38700	20900	29800	28896.14	5.86	1135	31666	30732	30266	29332	28866	30500	29100	368	8900	5000	18470	50	1	7357946	2130	10.88	0.64	12	0.06	2661.00	45192.00	74500	20240513	-61.14	15184	20231031	90.66	74500	-61.14	20240513	19000	52.37	20240116	74500	-61.14	20240513	15470	87.14	20231114	2.88	N	000500	5000	367 억	431263	N	N	1677	N	N
90	20240906	160106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29800	-1400	5	-4.49	3157201250	104572	77.76	30850	31200	29800	40550	21850	31200	30192.09	5.53	23538	34066	32632	31766	30332	29466	32200	29900	368	9350	5000	19340	50	1	7357946	2193	11.20	0.66	12	1.42	2661.00	45192.00	74500	20240513	-60.00	15184	20231031	96.26	74500	-60.00	20240513	19000	56.84	20240116	74500	-60.00	20240513	15470	92.63	20231114	3.16	N	000500	5000	367 억	406813	N	N	1677	N	N
91	20240906	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30050	-1150	5	-3.69	2965124750	98152	72.99	30850	31200	29800	40550	21850	31200	30209.52	5.53	21674	34066	32632	31766	30332	29466	32200	29900	368	9350	5000	19340	50	1	7357946	2211	11.29	0.66	12	1.33	2661.00	45192.00	74500	20240513	-59.66	15184	20231031	97.91	74500	-59.66	20240513	19000	58.16	20240116	74500	-59.66	20240513	15470	94.25	20231114	3.16	N	000500	5000	367 억	406813	N	N	1291	N	N
92	20240906	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30050	-1150	5	-3.69	2709887650	89635	66.65	30850	31200	29800	40550	21850	31200	30232.47	5.53	17223	34066	32632	31766	30332	29466	32200	29900	368	9350	5000	19340	50	1	7357946	2211	11.29	0.66	12	1.22	2661.00	45192.00	74500	20240513	-59.66	15184	20231031	97.91	74500	-59.66	20240513	19000	58.16	20240116	74500	-59.66	20240513	15470	94.25	20231114	3.16	N	000500	5000	367 억	406813	N	N	1291	N	N
93	20240906	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30000	-1200	5	-3.85	2513125300	83091	61.79	30850	31200	29800	40550	21850	31200	30245.46	5.53	17237	34066	32632	31766	30332	29466	32200	29900	368	9350	5000	19340	50	1	7357946	2207	11.27	0.66	12	1.13	2661.00	45192.00	74500	20240513	-59.73	15184	20231031	97.58	74500	-59.73	20240513	19000	57.89	20240116	74500	-59.73	20240513	15470	93.92	20231114	3.16	N	000500	5000	367 억	406813	N	N	1291	N	N
94	20240906	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29950	-1250	5	-4.01	2236182300	73870	54.93	30850	31200	29800	40550	21850	31200	30271.86	5.53	11859	34066	32632	31766	30332	29466	32200	29900	368	9350	5000	19340	50	1	7357946	2204	11.26	0.66	12	1.00	2661.00	45192.00	74500	20240513	-59.80	15184	20231031	97.25	74500	-59.80	20240513	19000	57.63	20240116	74500	-59.80	20240513	15470	93.60	20231114	3.16	N	000500	5000	367 억	406813	N	N	1291	N	N
95	20240906	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30100	-1100	5	-3.53	1956531250	64559	48.01	30850	31200	29800	40550	21850	31200	30306.10	5.53	12376	34066	32632	31766	30332	29466	32200	29900	368	9350	5000	19340	50	1	7357946	2215	11.31	0.67	12	0.88	2661.00	45192.00	74500	20240513	-59.60	15184	20231031	98.23	74500	-59.60	20240513	19000	58.42	20240116	74500	-59.60	20240513	15470	94.57	20231114	3.16	N	000500	5000	367 억	406813	N	N	1291	N	N
96	20240906	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30050	-1150	5	-3.69	1205634200	39497	29.37	30850	31200	30000	40550	21850	31200	30524.70	5.53	967	34066	32632	31766	30332	29466	32200	29900	368	9350	5000	19340	50	1	7357946	2211	11.29	0.66	12	0.54	2661.00	45192.00	74500	20240513	-59.66	15184	20231031	97.91	74500	-59.66	20240513	19000	58.16	20240116	74500	-59.66	20240513	15470	94.25	20231114	3.16	N	000500	5000	367 억	406813	N	N	1291	N	N
97	20240906	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31200	0	3	0.00	61293800	1982	1.47	30850	31200	30850	40550	21850	31200	30925.23	5.53	955	34066	32632	31766	30332	29466	32200	29900	368	9350	5000	19340	50	1	7357946	2296	11.72	0.69	12	0.03	2661.00	45192.00	74500	20240513	-58.12	15184	20231031	105.48	74500	-58.12	20240513	19000	64.21	20240116	74500	-58.12	20240513	15470	101.68	20231114	3.16	N	000500	5000	367 억	406813	N	N	1291	N	N
98	20240905	160106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31200	-1900	5	-5.74	4197667900	132484	71.61	33000	33200	30900	43000	23200	33100	31686.49	5.15	26566	34433	33766	33083	32416	31733	34100	32750	368	9900	5000	20520	50	1	7357946	2296	11.72	0.69	12	1.80	2661.00	45192.00	74500	20240513	-58.12	15184	20231031	105.48	74500	-58.12	20240513	19000	64.21	20240116	74500	-58.12	20240513	15470	101.68	20231114	2.76	N	000500	5000	367 억	378593	N	N	1291	N	N
99	20240905	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31100	-2000	5	-6.04	3818193600	120318	65.04	33000	33200	30900	43000	23200	33100	31734.18	5.15	24252	34433	33766	33083	32416	31733	34100	32750	368	9900	5000	20520	50	1	7357946	2288	11.69	0.69	12	1.64	2661.00	45192.00	74500	20240513	-58.26	15184	20231031	104.82	74500	-58.26	20240513	19000	63.68	20240116	74500	-58.26	20240513	15470	101.03	20231114	2.76	N	000500	5000	367 억	378593	N	N	769	N	N
100	20240905	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31050	-2050	5	-6.19	3207505200	100703	54.43	33000	33200	30900	43000	23200	33100	31851.14	5.15	16132	34433	33766	33083	32416	31733	34100	32750	368	9900	5000	20520	50	1	7357946	2285	11.67	0.69	12	1.37	2661.00	45192.00	74500	20240513	-58.32	15184	20231031	104.49	74500	-58.32	20240513	19000	63.42	20240116	74500	-58.32	20240513	15470	100.71	20231114	2.76	N	000500	5000	367 억	378593	N	N	769	N	N
101	20240905	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31100	-2000	5	-6.04	2671560250	83474	45.12	33000	33200	31000	43000	23200	33100	32004.70	5.15	10802	34433	33766	33083	32416	31733	34100	32750	368	9900	5000	20520	50	1	7357946	2288	11.69	0.69	12	1.13	2661.00	45192.00	74500	20240513	-58.26	15184	20231031	104.82	74500	-58.26	20240513	19000	63.68	20240116	74500	-58.26	20240513	15470	101.03	20231114	2.76	N	000500	5000	367 억	378593	N	N	769	N	N
102	20240905	120106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31300	-1800	5	-5.44	1992971150	61719	33.36	33000	33200	31300	43000	23200	33100	32291.05	5.15	3472	34433	33766	33083	32416	31733	34100	32750	368	9900	5000	20520	50	1	7357946	2303	11.76	0.69	12	0.84	2661.00	45192.00	74500	20240513	-57.99	15184	20231031	106.14	74500	-57.99	20240513	19000	64.74	20240116	74500	-57.99	20240513	15470	102.33	20231114	2.76	N	000500	5000	367 억	378593	N	N	769	N	N
103	20240905	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	32100	-1000	5	-3.02	1240471300	37961	20.52	33000	33200	32050	43000	23200	33100	32677.52	5.15	-5307	34433	33766	33083	32416	31733	34100	32750	368	9900	5000	20520	50	1	7357946	2362	12.06	0.71	12	0.52	2661.00	45192.00	74500	20240513	-56.91	15184	20231031	111.41	74500	-56.91	20240513	19000	68.95	20240116	74500	-56.91	20240513	15470	107.50	20231114	2.76	N	000500	5000	367 억	378593	N	N	769	N	N
104	20240905	100106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	32700	-400	5	-1.21	622344550	18956	10.25	33000	33200	32650	43000	23200	33100	32831.01	5.15	-3139	34433	33766	33083	32416	31733	34100	32750	368	9900	5000	20520	50	1	7357946	2406	12.29	0.72	12	0.26	2661.00	45192.00	74500	20240513	-56.11	15184	20231031	115.36	74500	-56.11	20240513	19000	72.11	20240116	74500	-56.11	20240513	15470	111.38	20231114	2.76	N	000500	5000	367 억	378593	N	N	769	N	N
105	20240905	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	33000	-100	5	-0.30	42098100	1274	0.69	33000	33200	33000	43000	23200	33100	33044.03	5.15	-94	34433	33766	33083	32416	31733	34100	32750	368	9900	5000	20520	50	1	7357946	2428	12.40	0.73	12	0.02	2661.00	45192.00	74500	20240513	-55.70	15184	20231031	117.33	74500	-55.70	20240513	19000	73.68	20240116	74500	-55.70	20240513	15470	113.32	20231114	2.76	N	000500	5000	367 억	378593	N	N	769	N	N
106	20240904	160106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	33100	-1950	5	-5.56	6062521600	183840	43.95	32450	33750	32400	45550	24550	35050	32977.14	4.58	41413	41183	38116	36583	33516	31983	37350	32750	368	10500	5000	21730	50	1	7357946	2435	12.44	0.73	12	2.50	2661.00	45192.00	74500	20240513	-55.57	15184	20231031	117.99	74500	-55.57	20240513	19000	74.21	20240116	74500	-55.57	20240513	15470	113.96	20231114	2.85	N	000500	5000	367 억	336682	N	N	769	N	N
107	20240904	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	33000	-2050	5	-5.85	5788329000	175543	41.96	32450	33750	32400	45550	24550	35050	32973.85	4.58	40671	41183	38116	36583	33516	31983	37350	32750	368	10500	5000	21730	50	1	7357946	2428	12.40	0.73	12	2.39	2661.00	45192.00	74500	20240513	-55.70	15184	20231031	117.33	74500	-55.70	20240513	19000	73.68	20240116	74500	-55.70	20240513	15470	113.32	20231114	2.85	N	000500	5000	367 억	336682	N	N	241	N	N
108	20240904	140106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	33000	-2050	5	-5.85	5352365950	162327	38.81	32450	33750	32400	45550	24550	35050	32972.74	4.58	36546	41183	38116	36583	33516	31983	37350	32750	368	10500	5000	21730	50	1	7357946	2428	12.40	0.73	12	2.21	2661.00	45192.00	74500	20240513	-55.70	15184	20231031	117.33	74500	-55.70	20240513	19000	73.68	20240116	74500	-55.70	20240513	15470	113.32	20231114	2.85	N	000500	5000	367 억	336682	N	N	241	N	N
109	20240904	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	32750	-2300	5	-6.56	5019973900	152251	36.40	32450	33750	32400	45550	24550	35050	32971.70	4.58	34168	41183	38116	36583	33516	31983	37350	32750	368	10500	5000	21730	50	1	7357946	2410	12.31	0.72	12	2.07	2661.00	45192.00	74500	20240513	-56.04	15184	20231031	115.69	74500	-56.04	20240513	19000	72.37	20240116	74500	-56.04	20240513	15470	111.70	20231114	2.85	N	000500	5000	367 억	336682	N	N	241	N	N
110	20240904	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	32850	-2200	5	-6.28	4457469300	135068	32.29	32450	33750	32400	45550	24550	35050	33001.67	4.58	30426	41183	38116	36583	33516	31983	37350	32750	368	10500	5000	21730	50	1	7357946	2417	12.34	0.73	12	1.84	2661.00	45192.00	74500	20240513	-55.91	15184	20231031	116.35	74500	-55.91	20240513	19000	72.89	20240116	74500	-55.91	20240513	15470	112.35	20231114	2.85	N	000500	5000	367 억	336682	N	N	241	N	N
111	20240904	110106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	33250	-1800	5	-5.14	3998482950	121166	28.97	32450	33750	32400	45550	24550	35050	33000.04	4.58	25438	41183	38116	36583	33516	31983	37350	32750	368	10500	5000	21730	50	1	7357946	2447	12.50	0.74	12	1.65	2661.00	45192.00	74500	20240513	-55.37	15184	20231031	118.98	74500	-55.37	20240513	19000	75.00	20240116	74500	-55.37	20240513	15470	114.93	20231114	2.85	N	000500	5000	367 억	336682	N	N	241	N	N
112	20240904	100106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	32950	-2100	5	-5.99	2182838050	66058	15.79	32450	33750	32400	45550	24550	35050	33044.26	4.58	9475	41183	38116	36583	33516	31983	37350	32750	368	10500	5000	21730	50	1	7357946	2424	12.38	0.73	12	0.90	2661.00	45192.00	74500	20240513	-55.77	15184	20231031	117.00	74500	-55.77	20240513	19000	73.42	20240116	74500	-55.77	20240513	15470	112.99	20231114	2.85	N	000500	5000	367 억	336682	N	N	241	N	N
113	20240904	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	32800	-2250	5	-6.42	191771150	5906	1.41	32450	32800	32400	45550	24550	35050	32470.56	4.58	473	41183	38116	36583	33516	31983	37350	32750	368	10500	5000	21730	50	1	7357946	2413	12.33	0.73	12	0.08	2661.00	45192.00	74500	20240513	-55.97	15184	20231031	116.02	74500	-55.97	20240513	19000	72.63	20240116	74500	-55.97	20240513	15470	112.02	20231114	2.85	N	000500	5000	367 억	336682	N	N	241	N	N
114	20240903	160106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35050	50	2	0.14	15410985450	414073	788.37	38800	39650	35050	45500	24500	35000	37219.59	5.74	-84312	35800	35400	35000	34600	34200	35200	34400	368	10500	5000	21700	50	1	7357946	2579	13.17	0.78	12	5.63	2661.00	45192.00	74500	20240513	-52.95	15184	20231031	130.84	74500	-52.95	20240513	19000	84.47	20240116	74500	-52.95	20240513	15470	126.57	20231114	2.90	N	000500	5000	367 억	422525	N	N	241	N	N
115	20240903	150105	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35200	200	2	0.57	14914814450	399946	761.47	38800	39650	35200	45500	24500	35000	37292.07	5.74	-84033	35800	35400	35000	34600	34200	35200	34400	368	10500	5000	21700	50	1	7357946	2590	13.23	0.78	12	5.44	2661.00	45192.00	74500	20240513	-52.75	15184	20231031	131.82	74500	-52.75	20240513	19000	85.26	20240116	74500	-52.75	20240513	15470	127.54	20231114	2.90	N	000500	5000	367 억	422525	N	N	589	N	N
116	20240903	140106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35250	250	2	0.71	14228586850	380530	724.50	38800	39650	35200	45500	24500	35000	37391.50	5.74	-82321	35800	35400	35000	34600	34200	35200	34400	368	10500	5000	21700	50	1	7357946	2594	13.25	0.78	12	5.17	2661.00	45192.00	74500	20240513	-52.68	15184	20231031	132.15	74500	-52.68	20240513	19000	85.53	20240116	74500	-52.68	20240513	15470	127.86	20231114	2.90	N	000500	5000	367 억	422525	N	N	589	N	N
117	20240903	130106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35800	800	2	2.29	13447340900	358445	682.45	38800	39650	35300	45500	24500	35000	37515.77	5.74	-80380	35800	35400	35000	34600	34200	35200	34400	368	10500	5000	21700	50	1	7357946	2634	13.45	0.79	12	4.87	2661.00	45192.00	74500	20240513	-51.95	15184	20231031	135.77	74500	-51.95	20240513	19000	88.42	20240116	74500	-51.95	20240513	15470	131.42	20231114	2.90	N	000500	5000	367 억	422525	N	N	589	N	N
118	20240903	120106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35850	850	2	2.43	12628460150	335462	638.70	38800	39650	35800	45500	24500	35000	37644.98	5.74	-78629	35800	35400	35000	34600	34200	35200	34400	368	10500	5000	21700	50	1	7357946	2638	13.47	0.79	12	4.56	2661.00	45192.00	74500	20240513	-51.88	15184	20231031	136.10	74500	-51.88	20240513	19000	88.68	20240116	74500	-51.88	20240513	15470	131.74	20231114	2.90	N	000500	5000	367 억	422525	N	N	589	N	N
119	20240903	110106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36300	1300	2	3.71	11701876050	309712	589.67	38800	39650	36150	45500	24500	35000	37783.09	5.74	-73661	35800	35400	35000	34600	34200	35200	34400	368	10500	5000	21700	50	1	7357946	2671	13.64	0.80	12	4.21	2661.00	45192.00	74500	20240513	-51.28	15184	20231031	139.07	74500	-51.28	20240513	19000	91.05	20240116	74500	-51.28	20240513	15470	134.65	20231114	2.90	N	000500	5000	367 억	422525	N	N	589	N	N
120	20240903	100106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36600	1600	2	4.57	10477041050	276079	525.63	38800	39650	36600	45500	24500	35000	37949.43	5.74	-63307	35800	35400	35000	34600	34200	35200	34400	368	10500	5000	21700	50	1	7357946	2693	13.75	0.81	12	3.75	2661.00	45192.00	74500	20240513	-50.87	15184	20231031	141.04	74500	-50.87	20240513	19000	92.63	20240116	74500	-50.87	20240513	15470	136.59	20231114	2.90	N	000500	5000	367 억	422525	N	N	589	N	N
121	20240903	090106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35000	0	3	0.00	0	0	0.00	0	0	0	45500	24500	35000	0.00	5.74	0	35800	35400	35000	34600	34200	35200	34400	368	10500	5000	21700	50	1	7357946	2575	13.15	0.77	12	0.00	2661.00	45192.00	74500	20240513	-53.02	15184	20231031	130.51	74500	-53.02	20240513	19000	84.21	20240116	74500	-53.02	20240513	15470	126.24	20231114	2.90	N	000500	5000	367 억	422525	Y	N	589	N	N
122	20240902	160106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35000	-400	5	-1.13	1066010750	30514	52.40	35400	35400	34600	46000	24800	35400	34935.08	5.61	8924	36566	35982	35316	34732	34066	36275	35025	368	10600	5000	21940	50	1	7357946	2575	13.15	0.77	12	0.41	2661.00	45192.00	74500	20240513	-53.02	15184	20231031	130.51	74500	-53.02	20240513	19000	84.21	20240116	74500	-53.02	20240513	15470	126.24	20231114	2.89	N	000500	5000	367 억	413025	N	N	589	N	N
123	20240902	150106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35200	-200	5	-0.56	951883800	27255	46.80	35400	35400	34600	46000	24800	35400	34925.11	5.61	7905	36566	35982	35316	34732	34066	36275	35025	368	10600	5000	21940	50	1	7357946	2590	13.23	0.78	12	0.37	2661.00	45192.00	74500	20240513	-52.75	15184	20231031	131.82	74500	-52.75	20240513	19000	85.26	20240116	74500	-52.75	20240513	15470	127.54	20231114	2.89	N	000500	5000	367 억	413025	N	N	2265	N	N
124	20240902	140106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35050	-350	5	-0.99	840485200	24081	41.35	35400	35400	34600	46000	24800	35400	34902.42	5.61	5796	36566	35982	35316	34732	34066	36275	35025	368	10600	5000	21940	50	1	7357946	2579	13.17	0.78	12	0.33	2661.00	45192.00	74500	20240513	-52.95	15184	20231031	130.84	74500	-52.95	20240513	19000	84.47	20240116	74500	-52.95	20240513	15470	126.57	20231114	2.89	N	000500	5000	367 억	413025	N	N	2265	N	N
125	20240902	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35050	-350	5	-0.99	783427200	22453	38.56	35400	35400	34600	46000	24800	35400	34891.87	5.61	4593	36566	35982	35316	34732	34066	36275	35025	368	10600	5000	21940	50	1	7357946	2579	13.17	0.78	12	0.31	2661.00	45192.00	74500	20240513	-52.95	15184	20231031	130.84	74500	-52.95	20240513	19000	84.47	20240116	74500	-52.95	20240513	15470	126.57	20231114	2.89	N	000500	5000	367 억	413025	N	N	2265	N	N
126	20240902	120106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	34850	-550	5	-1.55	672560850	19287	33.12	35400	35400	34600	46000	24800	35400	34871.20	5.61	3333	36566	35982	35316	34732	34066	36275	35025	368	10600	5000	21940	50	1	7357946	2564	13.10	0.77	12	0.26	2661.00	45192.00	74500	20240513	-53.22	15184	20231031	129.52	74500	-53.22	20240513	19000	83.42	20240116	74500	-53.22	20240513	15470	125.27	20231114	2.89	N	000500	5000	367 억	413025	N	N	2265	N	N
127	20240902	110106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	34900	-500	5	-1.41	535221550	15350	26.36	35400	35400	34600	46000	24800	35400	34867.85	5.61	1012	36566	35982	35316	34732	34066	36275	35025	368	10600	5000	21940	50	1	7357946	2568	13.12	0.77	12	0.21	2661.00	45192.00	74500	20240513	-53.15	15184	20231031	129.85	74500	-53.15	20240513	19000	83.68	20240116	74500	-53.15	20240513	15470	125.60	20231114	2.89	N	000500	5000	367 억	413025	N	N	2265	N	N
128	20240902	100106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	34900	-500	5	-1.41	356855750	10231	17.57	35400	35400	34600	46000	24800	35400	34879.85	5.61	108	36566	35982	35316	34732	34066	36275	35025	368	10600	5000	21940	50	1	7357946	2568	13.12	0.77	12	0.14	2661.00	45192.00	74500	20240513	-53.15	15184	20231031	129.85	74500	-53.15	20240513	19000	83.68	20240116	74500	-53.15	20240513	15470	125.60	20231114	2.89	N	000500	5000	367 억	413025	N	N	2265	N	N
129	20240902	090106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35300	-100	5	-0.28	20566900	581	1.00	35400	35400	35300	46000	24800	35400	35399.14	5.61	284	36566	35982	35316	34732	34066	36275	35025	368	10600	5000	21940	50	1	7357946	2597	13.27	0.78	12	0.01	2661.00	45192.00	74500	20240513	-52.62	15184	20231031	132.48	74500	-52.62	20240513	19000	85.79	20240116	74500	-52.62	20240513	15470	128.18	20231114	2.89	N	000500	5000	367 억	413025	N	N	2265	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History