KissMeData/020150/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 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	160352	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38100	800	2	2.14	3342086850	89452	123.81	36500	38100	36350	48450	26150	37300	37361.65	8.87	32901	39733	38516	37883	36666	36033	38200	36350	231	11150	500	27600	50	1	46110835	17568	-53.97	1.23	12	0.19	-706.00	31088.00	59200	20240618	-35.64	30500	20240805	24.92	59200	-35.64	20240618	30500	24.92	20240805	59200	-35.64	20240618	30500	24.92	20240805	1.43	N	020150	500	230 억	4091578	N	N	133	N	N
3	20241031	150356	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37800	500	2	1.34	2785840850	74783	103.51	36500	37950	36350	48450	26150	37300	37252.33	8.87	26821	39733	38516	37883	36666	36033	38200	36350	231	11150	500	27600	50	1	46110835	17430	-53.54	1.22	12	0.16	-706.00	31088.00	59200	20240618	-36.15	30500	20240805	23.93	59200	-36.15	20240618	30500	23.93	20240805	59200	-36.15	20240618	30500	23.93	20240805	1.43	N	020150	500	230 억	4091578	N	N	3967	N	N
4	20241031	140356	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37550	250	2	0.67	2330079750	62707	86.79	36500	37900	36350	48450	26150	37300	37158.21	8.87	20464	39733	38516	37883	36666	36033	38200	36350	231	11150	500	27600	50	1	46110835	17315	-53.19	1.21	12	0.14	-706.00	31088.00	59200	20240618	-36.57	30500	20240805	23.11	59200	-36.57	20240618	30500	23.11	20240805	59200	-36.57	20240618	30500	23.11	20240805	1.43	N	020150	500	230 억	4091578	N	N	3967	N	N
5	20241031	130355	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37850	550	2	1.47	1907411200	51503	71.29	36500	37850	36350	48450	26150	37300	37034.95	8.87	13896	39733	38516	37883	36666	36033	38200	36350	231	11150	500	27600	50	1	46110835	17453	-53.61	1.22	12	0.11	-706.00	31088.00	59200	20240618	-36.06	30500	20240805	24.10	59200	-36.06	20240618	30500	24.10	20240805	59200	-36.06	20240618	30500	24.10	20240805	1.43	N	020150	500	230 억	4091578	N	N	3967	N	N
6	20241031	120356	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37350	50	2	0.13	1559950550	42236	58.46	36500	37500	36350	48450	26150	37300	36934.15	8.87	10996	39733	38516	37883	36666	36033	38200	36350	231	11150	500	27600	50	1	46110835	17222	-52.90	1.20	12	0.09	-706.00	31088.00	59200	20240618	-36.91	30500	20240805	22.46	59200	-36.91	20240618	30500	22.46	20240805	59200	-36.91	20240618	30500	22.46	20240805	1.43	N	020150	500	230 억	4091578	N	N	3967	N	N
7	20241031	110357	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37250	-50	5	-0.13	1171027750	31817	44.04	36500	37500	36350	48450	26150	37300	36805.10	8.87	4875	39733	38516	37883	36666	36033	38200	36350	231	11150	500	27600	50	1	46110835	17176	-52.76	1.20	12	0.07	-706.00	31088.00	59200	20240618	-37.08	30500	20240805	22.13	59200	-37.08	20240618	30500	22.13	20240805	59200	-37.08	20240618	30500	22.13	20240805	1.43	N	020150	500	230 억	4091578	N	N	3967	N	N
8	20241031	100355	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37000	-300	5	-0.80	931960050	25400	35.16	36500	37250	36350	48450	26150	37300	36691.34	8.87	4406	39733	38516	37883	36666	36033	38200	36350	231	11150	500	27600	50	1	46110835	17061	-52.41	1.19	12	0.06	-706.00	31088.00	59200	20240618	-37.50	30500	20240805	21.31	59200	-37.50	20240618	30500	21.31	20240805	59200	-37.50	20240618	30500	21.31	20240805	1.43	N	020150	500	230 억	4091578	N	N	3967	N	N
9	20241031	090355	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36900	-400	5	-1.07	305427400	8346	11.55	36500	36950	36350	48450	26150	37300	36595.66	8.87	4396	39733	38516	37883	36666	36033	38200	36350	231	11150	500	27600	50	1	46110835	17015	-52.27	1.19	12	0.02	-706.00	31088.00	59200	20240618	-37.67	30500	20240805	20.98	59200	-37.67	20240618	30500	20.98	20240805	59200	-37.67	20240618	30500	20.98	20240805	1.43	N	020150	500	230 억	4091578	N	N	3967	N	N
10	20241030	160354	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37300	-850	5	-2.23	2728081300	71803	84.80	38250	39100	37250	49550	26750	38150	37994.20	8.89	-12486	39116	38632	38016	37532	36916	38325	37225	231	11400	500	28230	50	1	46110835	17199	-52.83	1.20	12	0.16	-706.00	31088.00	59200	20240618	-36.99	30500	20240805	22.30	59200	-36.99	20240618	30500	22.30	20240805	59200	-36.99	20240618	30500	22.30	20240805	1.44	N	020150	500	230 억	4101069	N	N	3967	N	N
11	20241030	150402	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37450	-700	5	-1.83	2523366350	66318	78.32	38250	39100	37300	49550	26750	38150	38049.42	8.89	-12227	39116	38632	38016	37532	36916	38325	37225	231	11400	500	28230	50	1	46110835	17269	-53.05	1.20	12	0.14	-706.00	31088.00	59200	20240618	-36.74	30500	20240805	22.79	59200	-36.74	20240618	30500	22.79	20240805	59200	-36.74	20240618	30500	22.79	20240805	1.44	N	020150	500	230 억	4101069	N	N	115	N	N
12	20241030	140358	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37400	-750	5	-1.97	2243939750	58850	69.50	38250	39100	37400	49550	26750	38150	38129.80	8.89	-10456	39116	38632	38016	37532	36916	38325	37225	231	11400	500	28230	50	1	46110835	17245	-52.97	1.20	12	0.13	-706.00	31088.00	59200	20240618	-36.82	30500	20240805	22.62	59200	-36.82	20240618	30500	22.62	20240805	59200	-36.82	20240618	30500	22.62	20240805	1.44	N	020150	500	230 억	4101069	N	N	115	N	N
13	20241030	130357	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37650	-500	5	-1.31	1913177550	50032	59.09	38250	39100	37600	49550	26750	38150	38239.17	8.89	-10091	39116	38632	38016	37532	36916	38325	37225	231	11400	500	28230	50	1	46110835	17361	-53.33	1.21	12	0.11	-706.00	31088.00	59200	20240618	-36.40	30500	20240805	23.44	59200	-36.40	20240618	30500	23.44	20240805	59200	-36.40	20240618	30500	23.44	20240805	1.44	N	020150	500	230 억	4101069	N	N	115	N	N
14	20241030	120400	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37850	-300	5	-0.79	1611780100	42038	49.65	38250	39100	37750	49550	26750	38150	38341.25	8.89	-6344	39116	38632	38016	37532	36916	38325	37225	231	11400	500	28230	50	1	46110835	17453	-53.61	1.22	12	0.09	-706.00	31088.00	59200	20240618	-36.06	30500	20240805	24.10	59200	-36.06	20240618	30500	24.10	20240805	59200	-36.06	20240618	30500	24.10	20240805	1.44	N	020150	500	230 억	4101069	N	N	115	N	N
15	20241030	110356	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38300	150	2	0.39	1379057050	35905	42.40	38250	39100	37800	49550	26750	38150	38408.86	8.89	-5096	39116	38632	38016	37532	36916	38325	37225	231	11400	500	28230	50	1	46110835	17660	-54.25	1.23	12	0.08	-706.00	31088.00	59200	20240618	-35.30	30500	20240805	25.57	59200	-35.30	20240618	30500	25.57	20240805	59200	-35.30	20240618	30500	25.57	20240805	1.44	N	020150	500	230 억	4101069	N	N	115	N	N
16	20241030	100356	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38200	50	2	0.13	1152486300	29966	35.39	38250	39100	37800	49550	26750	38150	38460.32	8.89	-5202	39116	38632	38016	37532	36916	38325	37225	231	11400	500	28230	50	1	46110835	17614	-54.11	1.23	12	0.06	-706.00	31088.00	59200	20240618	-35.47	30500	20240805	25.25	59200	-35.47	20240618	30500	25.25	20240805	59200	-35.47	20240618	30500	25.25	20240805	1.44	N	020150	500	230 억	4101069	N	N	115	N	N
17	20241030	090356	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37900	-250	5	-0.66	103528600	2718	3.21	38250	38250	37900	49550	26750	38150	38088.87	8.89	-1480	39116	38632	38016	37532	36916	38325	37225	231	11400	500	28230	50	1	46110835	17476	-53.68	1.22	12	0.01	-706.00	31088.00	59200	20240618	-35.98	30500	20240805	24.26	59200	-35.98	20240618	30500	24.26	20240805	59200	-35.98	20240618	30500	24.26	20240805	1.44	N	020150	500	230 억	4101069	N	N	115	N	N
18	20241029	160345	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38150	-450	5	-1.17	3197983100	84412	74.02	38500	38500	37400	50100	27050	38600	37884.01	8.89	804	40033	39316	38033	37316	36033	39675	37675	231	11500	500	28560	50	1	46110835	17591	-54.04	1.23	12	0.18	-706.00	31088.00	59200	20240618	-35.56	30500	20240805	25.08	59200	-35.56	20240618	30500	25.08	20240805	59200	-35.56	20240618	30500	25.08	20240805	1.47	N	020150	500	230 억	4100228	N	N	115	N	N
19	20241029	150350	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38100	-500	5	-1.30	3005943600	79369	69.60	38500	38500	37400	50100	27050	38600	37871.95	8.89	164	40033	39316	38033	37316	36033	39675	37675	231	11500	500	28560	50	1	46110835	17568	-53.97	1.23	12	0.17	-706.00	31088.00	59200	20240618	-35.64	30500	20240805	24.92	59200	-35.64	20240618	30500	24.92	20240805	59200	-35.64	20240618	30500	24.92	20240805	1.47	N	020150	500	230 억	4100228	N	N	2683	N	N
20	20241029	140346	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37750	-850	5	-2.20	2489432650	65781	57.69	38500	38500	37400	50100	27050	38600	37842.92	8.89	136	40033	39316	38033	37316	36033	39675	37675	231	11500	500	28560	50	1	46110835	17407	-53.47	1.21	12	0.14	-706.00	31088.00	59200	20240618	-36.23	30500	20240805	23.77	59200	-36.23	20240618	30500	23.77	20240805	59200	-36.23	20240618	30500	23.77	20240805	1.47	N	020150	500	230 억	4100228	N	N	2683	N	N
21	20241029	130346	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37900	-700	5	-1.81	2133789600	56382	49.44	38500	38500	37400	50100	27050	38600	37843.67	8.89	522	40033	39316	38033	37316	36033	39675	37675	231	11500	500	28560	50	1	46110835	17476	-53.68	1.22	12	0.12	-706.00	31088.00	59200	20240618	-35.98	30500	20240805	24.26	59200	-35.98	20240618	30500	24.26	20240805	59200	-35.98	20240618	30500	24.26	20240805	1.47	N	020150	500	230 억	4100228	N	N	2683	N	N
22	20241029	120349	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38000	-600	5	-1.55	1948551750	51499	45.16	38500	38500	37400	50100	27050	38600	37834.97	8.89	1535	40033	39316	38033	37316	36033	39675	37675	231	11500	500	28560	50	1	46110835	17522	-53.82	1.22	12	0.11	-706.00	31088.00	59200	20240618	-35.81	30500	20240805	24.59	59200	-35.81	20240618	30500	24.59	20240805	59200	-35.81	20240618	30500	24.59	20240805	1.47	N	020150	500	230 억	4100228	N	N	2683	N	N
23	20241029	110353	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37800	-800	5	-2.07	1710751650	45225	39.66	38500	38500	37400	50100	27050	38600	37825.58	8.89	2105	40033	39316	38033	37316	36033	39675	37675	231	11500	500	28560	50	1	46110835	17430	-53.54	1.22	12	0.10	-706.00	31088.00	59200	20240618	-36.15	30500	20240805	23.93	59200	-36.15	20240618	30500	23.93	20240805	59200	-36.15	20240618	30500	23.93	20240805	1.47	N	020150	500	230 억	4100228	N	N	2683	N	N
24	20241029	100349	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37650	-950	5	-2.46	1107010100	29208	25.61	38500	38500	37600	50100	27050	38600	37898.13	8.89	2110	40033	39316	38033	37316	36033	39675	37675	231	11500	500	28560	50	1	46110835	17361	-53.33	1.21	12	0.06	-706.00	31088.00	59200	20240618	-36.40	30500	20240805	23.44	59200	-36.40	20240618	30500	23.44	20240805	59200	-36.40	20240618	30500	23.44	20240805	1.47	N	020150	500	230 억	4100228	N	N	2683	N	N
25	20241028	160344	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38600	1450	2	3.90	4336071400	113387	79.92	36750	38750	36750	48250	26050	37150	38241.07	8.87	12130	38583	37866	37083	36366	35583	38225	36725	231	11100	500	27490	50	1	46110835	17799	-54.67	1.24	12	0.25	-706.00	31088.00	59200	20240618	-34.80	30500	20240805	26.56	59200	-34.80	20240618	30500	26.56	20240805	59200	-34.80	20240618	30500	26.56	20240805	1.47	N	020150	500	230 억	4091670	N	N	2666	N	N
26	20241028	150345	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38650	1500	2	4.04	3838513100	100511	70.85	36750	38700	36750	48250	26050	37150	38190.03	8.87	11363	38583	37866	37083	36366	35583	38225	36725	231	11100	500	27490	50	1	46110835	17822	-54.75	1.24	12	0.22	-706.00	31088.00	59200	20240618	-34.71	30500	20240805	26.72	59200	-34.71	20240618	30500	26.72	20240805	59200	-34.71	20240618	30500	26.72	20240805	1.47	N	020150	500	230 억	4091670	N	N	4	N	N
27	20241028	140348	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38550	1400	2	3.77	3322679900	87097	61.39	36750	38650	36750	48250	26050	37150	38149.25	8.87	9574	38583	37866	37083	36366	35583	38225	36725	231	11100	500	27490	50	1	46110835	17776	-54.60	1.24	12	0.19	-706.00	31088.00	59200	20240618	-34.88	30500	20240805	26.39	59200	-34.88	20240618	30500	26.39	20240805	59200	-34.88	20240618	30500	26.39	20240805	1.47	N	020150	500	230 억	4091670	N	N	4	N	N
28	20241028	130345	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38350	1200	2	3.23	2784439700	73109	51.53	36750	38650	36750	48250	26050	37150	38086.21	8.87	4544	38583	37866	37083	36366	35583	38225	36725	231	11100	500	27490	50	1	46110835	17684	-54.32	1.23	12	0.16	-706.00	31088.00	59200	20240618	-35.22	30500	20240805	25.74	59200	-35.22	20240618	30500	25.74	20240805	59200	-35.22	20240618	30500	25.74	20240805	1.47	N	020150	500	230 억	4091670	N	N	4	N	N
29	20241028	120346	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38350	1200	2	3.23	2543068300	66820	47.10	36750	38650	36750	48250	26050	37150	38058.56	8.87	7339	38583	37866	37083	36366	35583	38225	36725	231	11100	500	27490	50	1	46110835	17684	-54.32	1.23	12	0.14	-706.00	31088.00	59200	20240618	-35.22	30500	20240805	25.74	59200	-35.22	20240618	30500	25.74	20240805	59200	-35.22	20240618	30500	25.74	20240805	1.47	N	020150	500	230 억	4091670	N	N	4	N	N
30	20241028	110322	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38150	1000	2	2.69	2304333350	60567	42.69	36750	38650	36750	48250	26050	37150	38046.09	8.87	6554	38583	37866	37083	36366	35583	38225	36725	231	11100	500	27490	50	1	46110835	17591	-54.04	1.23	12	0.13	-706.00	31088.00	59200	20240618	-35.56	30500	20240805	25.08	59200	-35.56	20240618	30500	25.08	20240805	59200	-35.56	20240618	30500	25.08	20240805	1.47	N	020150	500	230 억	4091670	N	N	4	N	N
31	20241028	100343	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38200	1050	2	2.83	1814178350	47738	33.65	36750	38650	36750	48250	26050	37150	38002.90	8.87	8213	38583	37866	37083	36366	35583	38225	36725	231	11100	500	27490	50	1	46110835	17614	-54.11	1.23	12	0.10	-706.00	31088.00	59200	20240618	-35.47	30500	20240805	25.25	59200	-35.47	20240618	30500	25.25	20240805	59200	-35.47	20240618	30500	25.25	20240805	1.47	N	020150	500	230 억	4091670	N	N	4	N	N
32	20241028	090343	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37000	-150	5	-0.40	101423450	2748	1.94	36750	37150	36750	48250	26050	37150	36907.66	8.87	-246	38583	37866	37083	36366	35583	38225	36725	231	11100	500	27490	50	1	46110835	17061	-52.41	1.19	12	0.01	-706.00	31088.00	59200	20240618	-37.50	30500	20240805	21.31	59200	-37.50	20240618	30500	21.31	20240805	59200	-37.50	20240618	30500	21.31	20240805	1.47	N	020150	500	230 억	4091670	N	N	4	N	N
33	20241025	160342	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37150	950	2	2.62	5216995150	140799	153.32	36700	37800	36300	47050	25350	36200	37052.65	8.86	13726	37833	37016	36583	35766	35333	36800	35550	231	10850	500	26780	50	1	46110835	17130	-52.62	1.19	12	0.31	-706.00	31088.00	59200	20240618	-37.25	30500	20240805	21.80	59200	-37.25	20240618	30500	21.80	20240805	59200	-37.25	20240618	30500	21.80	20240805	1.49	N	020150	500	230 억	4084235	N	N	4	N	N
34	20241025	150347	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37050	850	2	2.35	4841576850	130680	142.30	36700	37800	36300	47050	25350	36200	37049.10	8.86	13996	37833	37016	36583	35766	35333	36800	35550	231	10850	500	26780	50	1	46110835	17084	-52.48	1.19	12	0.28	-706.00	31088.00	59200	20240618	-37.42	30500	20240805	21.48	59200	-37.42	20240618	30500	21.48	20240805	59200	-37.42	20240618	30500	21.48	20240805	1.49	N	020150	500	230 억	4084235	N	N	419	N	N
35	20241025	140345	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36850	650	2	1.80	4207159300	113557	123.66	36700	37800	36300	47050	25350	36200	37048.88	8.86	18459	37833	37016	36583	35766	35333	36800	35550	231	10850	500	26780	50	1	46110835	16992	-52.20	1.19	12	0.25	-706.00	31088.00	59200	20240618	-37.75	30500	20240805	20.82	59200	-37.75	20240618	30500	20.82	20240805	59200	-37.75	20240618	30500	20.82	20240805	1.49	N	020150	500	230 억	4084235	N	N	419	N	N
36	20241025	130347	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37550	1350	2	3.73	3779740900	102038	111.11	36700	37800	36300	47050	25350	36200	37042.48	8.86	23901	37833	37016	36583	35766	35333	36800	35550	231	10850	500	26780	50	1	46110835	17315	-53.19	1.21	12	0.22	-706.00	31088.00	59200	20240618	-36.57	30500	20240805	23.11	59200	-36.57	20240618	30500	23.11	20240805	59200	-36.57	20240618	30500	23.11	20240805	1.49	N	020150	500	230 억	4084235	N	N	419	N	N
37	20241025	120346	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37450	1250	2	3.45	2809889700	76244	83.03	36700	37500	36300	47050	25350	36200	36853.91	8.86	18270	37833	37016	36583	35766	35333	36800	35550	231	10850	500	26780	50	1	46110835	17269	-53.05	1.20	12	0.17	-706.00	31088.00	59200	20240618	-36.74	30500	20240805	22.79	59200	-36.74	20240618	30500	22.79	20240805	59200	-36.74	20240618	30500	22.79	20240805	1.49	N	020150	500	230 억	4084235	N	N	419	N	N
38	20241025	110344	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36750	550	2	1.52	1601220650	43725	47.61	36700	37150	36300	47050	25350	36200	36620.26	8.86	7911	37833	37016	36583	35766	35333	36800	35550	231	10850	500	26780	50	1	46110835	16946	-52.05	1.18	12	0.09	-706.00	31088.00	59200	20240618	-37.92	30500	20240805	20.49	59200	-37.92	20240618	30500	20.49	20240805	59200	-37.92	20240618	30500	20.49	20240805	1.49	N	020150	500	230 억	4084235	N	N	419	N	N
39	20241025	100345	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36700	500	2	1.38	974669850	26615	28.98	36700	37150	36300	47050	25350	36200	36621.07	8.86	4403	37833	37016	36583	35766	35333	36800	35550	231	10850	500	26780	50	1	46110835	16923	-51.98	1.18	12	0.06	-706.00	31088.00	59200	20240618	-38.01	30500	20240805	20.33	59200	-38.01	20240618	30500	20.33	20240805	59200	-38.01	20240618	30500	20.33	20240805	1.49	N	020150	500	230 억	4084235	N	N	419	N	N
40	20241025	090344	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36750	550	2	1.52	194505800	5267	5.74	36700	37150	36700	47050	25350	36200	36929.14	8.86	1514	37833	37016	36583	35766	35333	36800	35550	231	10850	500	26780	50	1	46110835	16946	-52.05	1.18	12	0.01	-706.00	31088.00	59200	20240618	-37.92	30500	20240805	20.49	59200	-37.92	20240618	30500	20.49	20240805	59200	-37.92	20240618	30500	20.49	20240805	1.49	N	020150	500	230 억	4084235	N	N	419	N	N
41	20241024	160340	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36200	-600	5	-1.63	3343075300	91221	52.60	36900	37400	36150	47800	25800	36800	36648.44	8.91	-24366	38600	37700	36100	35200	33600	38150	35650	231	11000	500	27230	50	1	46110835	16692	-51.27	1.16	12	0.20	-706.00	31088.00	59200	20240618	-38.85	30500	20240805	18.69	59200	-38.85	20240618	30500	18.69	20240805	59200	-38.85	20240618	30500	18.69	20240805	1.51	N	020150	500	230 억	4107506	N	N	419	N	N
42	20241024	150341	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36300	-500	5	-1.36	2975992750	81095	46.76	36900	37400	36300	47800	25800	36800	36697.56	8.91	-24190	38600	37700	36100	35200	33600	38150	35650	231	11000	500	27230	50	1	46110835	16738	-51.42	1.17	12	0.18	-706.00	31088.00	59200	20240618	-38.68	30500	20240805	19.02	59200	-38.68	20240618	30500	19.02	20240805	59200	-38.68	20240618	30500	19.02	20240805	1.51	N	020150	500	230 억	4107506	N	N	133	N	N
43	20241024	140339	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36450	-350	5	-0.95	2625876000	71471	41.21	36900	37400	36350	47800	25800	36800	36740.41	8.91	-20910	38600	37700	36100	35200	33600	38150	35650	231	11000	500	27230	50	1	46110835	16807	-51.63	1.17	12	0.15	-706.00	31088.00	59200	20240618	-38.43	30500	20240805	19.51	59200	-38.43	20240618	30500	19.51	20240805	59200	-38.43	20240618	30500	19.51	20240805	1.51	N	020150	500	230 억	4107506	N	N	133	N	N
44	20241024	130342	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36450	-350	5	-0.95	2457472150	66859	38.55	36900	37400	36350	47800	25800	36800	36756.02	8.91	-19675	38600	37700	36100	35200	33600	38150	35650	231	11000	500	27230	50	1	46110835	16807	-51.63	1.17	12	0.14	-706.00	31088.00	59200	20240618	-38.43	30500	20240805	19.51	59200	-38.43	20240618	30500	19.51	20240805	59200	-38.43	20240618	30500	19.51	20240805	1.51	N	020150	500	230 억	4107506	N	N	133	N	N
45	20241024	120341	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36700	-100	5	-0.27	2117431950	57550	33.19	36900	37400	36350	47800	25800	36800	36792.90	8.91	-13083	38600	37700	36100	35200	33600	38150	35650	231	11000	500	27230	50	1	46110835	16923	-51.98	1.18	12	0.12	-706.00	31088.00	59200	20240618	-38.01	30500	20240805	20.33	59200	-38.01	20240618	30500	20.33	20240805	59200	-38.01	20240618	30500	20.33	20240805	1.51	N	020150	500	230 억	4107506	N	N	133	N	N
46	20241024	110343	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36500	-300	5	-0.82	1978206700	53745	30.99	36900	37400	36350	47800	25800	36800	36807.27	8.91	-13328	38600	37700	36100	35200	33600	38150	35650	231	11000	500	27230	50	1	46110835	16830	-51.70	1.17	12	0.12	-706.00	31088.00	59200	20240618	-38.34	30500	20240805	19.67	59200	-38.34	20240618	30500	19.67	20240805	59200	-38.34	20240618	30500	19.67	20240805	1.51	N	020150	500	230 억	4107506	N	N	133	N	N
47	20241024	100343	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36700	-100	5	-0.27	1604814000	43531	25.10	36900	37400	36350	47800	25800	36800	36866.06	8.91	-9933	38600	37700	36100	35200	33600	38150	35650	231	11000	500	27230	50	1	46110835	16923	-51.98	1.18	12	0.09	-706.00	31088.00	59200	20240618	-38.01	30500	20240805	20.33	59200	-38.01	20240618	30500	20.33	20240805	59200	-38.01	20240618	30500	20.33	20240805	1.51	N	020150	500	230 억	4107506	N	N	133	N	N
48	20241024	090354	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36550	-250	5	-0.68	286321400	7761	4.48	36900	37100	36550	47800	25800	36800	36892.80	8.91	-4298	38600	37700	36100	35200	33600	38150	35650	231	11000	500	27230	50	1	46110835	16854	-51.77	1.18	12	0.02	-706.00	31088.00	59200	20240618	-38.26	30500	20240805	19.84	59200	-38.26	20240618	30500	19.84	20240805	59200	-38.26	20240618	30500	19.84	20240805	1.51	N	020150	500	230 억	4107506	N	N	133	N	N
49	20241023	160343	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36800	1050	2	2.94	6169756650	172606	92.00	35750	37000	34500	46450	25050	35750	35743.07	8.90	9567	38516	37132	36266	34882	34016	36700	34450	231	10700	500	26450	50	1	46110835	16969	-52.12	1.18	12	0.37	-706.00	31088.00	59200	20240618	-37.84	30500	20240805	20.66	59200	-37.84	20240618	30500	20.66	20240805	59200	-37.84	20240618	30500	20.66	20240805	1.47	N	020150	500	230 억	4104444	N	N	132	N	N
50	20241023	150346	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36750	1000	2	2.80	5786258150	162193	86.45	35750	36900	34500	46450	25050	35750	35675.14	8.90	8390	38516	37132	36266	34882	34016	36700	34450	231	10700	500	26450	50	1	46110835	16946	-52.05	1.18	12	0.35	-706.00	31088.00	59200	20240618	-37.92	30500	20240805	20.49	59200	-37.92	20240618	30500	20.49	20240805	59200	-37.92	20240618	30500	20.49	20240805	1.47	N	020150	500	230 억	4104444	N	N	13	N	N
51	20241023	140348	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36400	650	2	1.82	4939761400	139136	74.16	35750	36650	34500	46450	25050	35750	35503.11	8.90	13686	38516	37132	36266	34882	34016	36700	34450	231	10700	500	26450	50	1	46110835	16784	-51.56	1.17	12	0.30	-706.00	31088.00	59200	20240618	-38.51	30500	20240805	19.34	59200	-38.51	20240618	30500	19.34	20240805	59200	-38.51	20240618	30500	19.34	20240805	1.47	N	020150	500	230 억	4104444	N	N	13	N	N
52	20241023	130343	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35450	-300	5	-0.84	3427068650	97458	51.94	35750	36000	34500	46450	25050	35750	35164.57	8.90	16332	38516	37132	36266	34882	34016	36700	34450	231	10700	500	26450	50	1	46110835	16346	-50.21	1.14	12	0.21	-706.00	31088.00	59200	20240618	-40.12	30500	20240805	16.23	59200	-40.12	20240618	30500	16.23	20240805	59200	-40.12	20240618	30500	16.23	20240805	1.47	N	020150	500	230 억	4104444	N	N	13	N	N
53	20241023	120341	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35400	-350	5	-0.98	3026079050	86113	45.90	35750	36000	34500	46450	25050	35750	35140.79	8.90	12746	38516	37132	36266	34882	34016	36700	34450	231	10700	500	26450	50	1	46110835	16323	-50.14	1.14	12	0.19	-706.00	31088.00	59200	20240618	-40.20	30500	20240805	16.07	59200	-40.20	20240618	30500	16.07	20240805	59200	-40.20	20240618	30500	16.07	20240805	1.47	N	020150	500	230 억	4104444	N	N	13	N	N
54	20241023	110342	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35000	-750	5	-2.10	2721669700	77475	41.29	35750	36000	34500	46450	25050	35750	35129.65	8.90	9403	38516	37132	36266	34882	34016	36700	34450	231	10700	500	26450	50	1	46110835	16139	-49.58	1.13	12	0.17	-706.00	31088.00	59200	20240618	-40.88	30500	20240805	14.75	59200	-40.88	20240618	30500	14.75	20240805	59200	-40.88	20240618	30500	14.75	20240805	1.47	N	020150	500	230 억	4104444	N	N	13	N	N
55	20241023	100342	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35200	-550	5	-1.54	1373523700	38782	20.67	35750	36000	35050	46450	25050	35750	35416.53	8.90	395	38516	37132	36266	34882	34016	36700	34450	231	10700	500	26450	50	1	46110835	16231	-49.86	1.13	12	0.08	-706.00	31088.00	59200	20240618	-40.54	30500	20240805	15.41	59200	-40.54	20240618	30500	15.41	20240805	59200	-40.54	20240618	30500	15.41	20240805	1.47	N	020150	500	230 억	4104444	N	N	13	N	N
56	20241023	090342	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35650	-100	5	-0.28	98003600	2740	1.46	35750	36000	35600	46450	25050	35750	35767.74	8.90	-1215	38516	37132	36266	34882	34016	36700	34450	231	10700	500	26450	50	1	46110835	16439	-50.50	1.15	12	0.01	-706.00	31088.00	59200	20240618	-39.78	30500	20240805	16.89	59200	-39.78	20240618	30500	16.89	20240805	59200	-39.78	20240618	30500	16.89	20240805	1.47	N	020150	500	230 억	4104444	N	N	13	N	N
57	20241022	160338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35750	-1700	5	-4.54	6669287350	185487	109.59	37300	37650	35400	48650	26250	37450	35953.45	8.85	20120	38716	38082	37516	36882	36316	38400	37200	231	11200	500	27710	50	1	46110835	16485	-50.64	1.15	12	0.40	-706.00	31088.00	59200	20240618	-39.61	30500	20240805	17.21	59200	-39.61	20240618	30500	17.21	20240805	59200	-39.61	20240618	30500	17.21	20240805	1.48	N	020150	500	230 억	4082119	N	N	13	N	N
58	20241022	150343	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35800	-1650	5	-4.41	5951630950	165390	97.72	37300	37650	35400	48650	26250	37450	35982.94	8.85	16629	38716	38082	37516	36882	36316	38400	37200	231	11200	500	27710	50	1	46110835	16508	-50.71	1.15	12	0.36	-706.00	31088.00	59200	20240618	-39.53	30500	20240805	17.38	59200	-39.53	20240618	30500	17.38	20240805	59200	-39.53	20240618	30500	17.38	20240805	1.48	N	020150	500	230 억	4082119	N	N	176	N	N
59	20241022	140343	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35850	-1600	5	-4.27	5209560700	144662	85.47	37300	37650	35400	48650	26250	37450	36009.15	8.85	8725	38716	38082	37516	36882	36316	38400	37200	231	11200	500	27710	50	1	46110835	16531	-50.78	1.15	12	0.31	-706.00	31088.00	59200	20240618	-39.44	30500	20240805	17.54	59200	-39.44	20240618	30500	17.54	20240805	59200	-39.44	20240618	30500	17.54	20240805	1.48	N	020150	500	230 억	4082119	N	N	176	N	N
60	20241022	130342	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35650	-1800	5	-4.81	4701506350	130500	77.10	37300	37650	35400	48650	26250	37450	36023.80	8.85	6343	38716	38082	37516	36882	36316	38400	37200	231	11200	500	27710	50	1	46110835	16439	-50.50	1.15	12	0.28	-706.00	31088.00	59200	20240618	-39.78	30500	20240805	16.89	59200	-39.78	20240618	30500	16.89	20240805	59200	-39.78	20240618	30500	16.89	20240805	1.48	N	020150	500	230 억	4082119	N	N	176	N	N
61	20241022	120341	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35800	-1650	5	-4.41	4161812750	115412	68.19	37300	37650	35400	48650	26250	37450	36057.09	8.85	5824	38716	38082	37516	36882	36316	38400	37200	231	11200	500	27710	50	1	46110835	16508	-50.71	1.15	12	0.25	-706.00	31088.00	59200	20240618	-39.53	30500	20240805	17.38	59200	-39.53	20240618	30500	17.38	20240805	59200	-39.53	20240618	30500	17.38	20240805	1.48	N	020150	500	230 억	4082119	N	N	176	N	N
62	20241022	110340	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36000	-1450	5	-3.87	3612651200	100136	59.16	37300	37650	35400	48650	26250	37450	36073.58	8.85	4585	38716	38082	37516	36882	36316	38400	37200	231	11200	500	27710	50	1	46110835	16600	-50.99	1.16	12	0.22	-706.00	31088.00	59200	20240618	-39.19	30500	20240805	18.03	59200	-39.19	20240618	30500	18.03	20240805	59200	-39.19	20240618	30500	18.03	20240805	1.48	N	020150	500	230 억	4082119	N	N	176	N	N
63	20241022	100340	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35900	-1550	5	-4.14	1981346950	54453	32.17	37300	37650	35850	48650	26250	37450	36380.85	8.85	-1282	38716	38082	37516	36882	36316	38400	37200	231	11200	500	27710	50	1	46110835	16554	-50.85	1.15	12	0.12	-706.00	31088.00	59200	20240618	-39.36	30500	20240805	17.70	59200	-39.36	20240618	30500	17.70	20240805	59200	-39.36	20240618	30500	17.70	20240805	1.48	N	020150	500	230 억	4082119	N	N	176	N	N
64	20241022	090340	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37200	-250	5	-0.67	139858900	3741	2.21	37300	37650	37150	48650	26250	37450	37380.19	8.85	-802	38716	38082	37516	36882	36316	38400	37200	231	11200	500	27710	50	1	46110835	17153	-52.69	1.20	12	0.01	-706.00	31088.00	59200	20240618	-37.16	30500	20240805	21.97	59200	-37.16	20240618	30500	21.97	20240805	59200	-37.16	20240618	30500	21.97	20240805	1.48	N	020150	500	230 억	4082119	N	N	176	N	N
65	20241021	160338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37450	50	2	0.13	6253834750	167279	108.19	37150	38150	36950	48600	26200	37400	37385.54	8.80	26885	40300	38850	37950	36500	35600	38400	36050	231	11200	500	27670	50	1	46110835	17269	-53.05	1.20	12	0.36	-706.00	31088.00	59200	20240618	-36.74	30500	20240805	22.79	59200	-36.74	20240618	30500	22.79	20240805	59200	-36.74	20240618	30500	22.79	20240805	1.46	N	020150	500	230 억	4056192	N	N	176	N	N
66	20241021	150340	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37450	50	2	0.13	6064820500	162233	104.92	37150	38150	36950	48600	26200	37400	37383.37	8.80	26135	40300	38850	37950	36500	35600	38400	36050	231	11200	500	27670	50	1	46110835	17269	-53.05	1.20	12	0.35	-706.00	31088.00	59200	20240618	-36.74	30500	20240805	22.79	59200	-36.74	20240618	30500	22.79	20240805	59200	-36.74	20240618	30500	22.79	20240805	1.46	N	020150	500	230 억	4056192	N	N	81	N	N
67	20241021	140341	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37600	200	2	0.53	5441759850	145627	94.18	37150	38150	36950	48600	26200	37400	37367.74	8.80	25830	40300	38850	37950	36500	35600	38400	36050	231	11200	500	27670	50	1	46110835	17338	-53.26	1.21	12	0.32	-706.00	31088.00	59200	20240618	-36.49	30500	20240805	23.28	59200	-36.49	20240618	30500	23.28	20240805	59200	-36.49	20240618	30500	23.28	20240805	1.46	N	020150	500	230 억	4056192	N	N	81	N	N
68	20241021	130339	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36950	-450	5	-1.20	4676686850	124995	80.84	37150	38150	36950	48600	26200	37400	37415.02	8.80	22686	40300	38850	37950	36500	35600	38400	36050	231	11200	500	27670	50	1	46110835	17038	-52.34	1.19	12	0.27	-706.00	31088.00	59200	20240618	-37.58	30500	20240805	21.15	59200	-37.58	20240618	30500	21.15	20240805	59200	-37.58	20240618	30500	21.15	20240805	1.46	N	020150	500	230 억	4056192	N	N	81	N	N
69	20241021	120340	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37500	100	2	0.27	3030046700	80616	52.14	37150	38150	37100	48600	26200	37400	37586.77	8.80	17955	40300	38850	37950	36500	35600	38400	36050	231	11200	500	27670	50	1	46110835	17292	-53.12	1.21	12	0.17	-706.00	31088.00	59200	20240618	-36.66	30500	20240805	22.95	59200	-36.66	20240618	30500	22.95	20240805	59200	-36.66	20240618	30500	22.95	20240805	1.46	N	020150	500	230 억	4056192	N	N	81	N	N
70	20241021	110338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37400	0	3	0.00	2533350400	67327	43.54	37150	38150	37100	48600	26200	37400	37628.44	8.80	15351	40300	38850	37950	36500	35600	38400	36050	231	11200	500	27670	50	1	46110835	17245	-52.97	1.20	12	0.15	-706.00	31088.00	59200	20240618	-36.82	30500	20240805	22.62	59200	-36.82	20240618	30500	22.62	20240805	59200	-36.82	20240618	30500	22.62	20240805	1.46	N	020150	500	230 억	4056192	N	N	81	N	N
71	20241021	100340	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37650	250	2	0.67	1812675750	48116	31.12	37150	38150	37100	48600	26200	37400	37674.52	8.80	10000	40300	38850	37950	36500	35600	38400	36050	231	11200	500	27670	50	1	46110835	17361	-53.33	1.21	12	0.10	-706.00	31088.00	59200	20240618	-36.40	30500	20240805	23.44	59200	-36.40	20240618	30500	23.44	20240805	59200	-36.40	20240618	30500	23.44	20240805	1.46	N	020150	500	230 억	4056192	N	N	81	N	N
72	20241021	090338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37650	250	2	0.67	181928800	4870	3.15	37150	37700	37100	48600	26200	37400	37354.62	8.80	867	40300	38850	37950	36500	35600	38400	36050	231	11200	500	27670	50	1	46110835	17361	-53.33	1.21	12	0.01	-706.00	31088.00	59200	20240618	-36.40	30500	20240805	23.44	59200	-36.40	20240618	30500	23.44	20240805	59200	-36.40	20240618	30500	23.44	20240805	1.46	N	020150	500	230 억	4056192	N	N	81	N	N
73	20241018	160338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37400	-1700	5	-4.35	5826246400	153743	210.28	38600	39400	37050	50800	27400	39100	37896.65	8.82	-10509	39866	39482	39266	38882	38666	39375	38775	231	11700	500	28930	50	1	46110835	17245	-52.97	1.20	12	0.33	-706.00	31088.00	59200	20240618	-36.82	30500	20240805	22.62	59200	-36.82	20240618	30500	22.62	20240805	59200	-36.82	20240618	30500	22.62	20240805	1.50	N	020150	500	230 억	4065232	N	N	81	N	N
74	20241018	150344	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37350	-1750	5	-4.48	5201520050	137076	187.49	38600	39400	37050	50800	27400	39100	37946.25	8.82	-6949	39866	39482	39266	38882	38666	39375	38775	231	11700	500	28930	50	1	46110835	17222	-52.90	1.20	12	0.30	-706.00	31088.00	59200	20240618	-36.91	30500	20240805	22.46	59200	-36.91	20240618	30500	22.46	20240805	59200	-36.91	20240618	30500	22.46	20240805	1.50	N	020150	500	230 억	4065232	N	N	94	N	N
75	20241018	140350	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37300	-1800	5	-4.60	4493574250	118136	161.58	38600	39400	37050	50800	27400	39100	38037.30	8.82	-10479	39866	39482	39266	38882	38666	39375	38775	231	11700	500	28930	50	1	46110835	17199	-52.83	1.20	12	0.26	-706.00	31088.00	59200	20240618	-36.99	30500	20240805	22.30	59200	-36.99	20240618	30500	22.30	20240805	59200	-36.99	20240618	30500	22.30	20240805	1.50	N	020150	500	230 억	4065232	N	N	94	N	N
76	20241018	130339	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37650	-1450	5	-3.71	3557485000	93084	127.32	38600	39400	37600	50800	27400	39100	38218.01	8.82	-9194	39866	39482	39266	38882	38666	39375	38775	231	11700	500	28930	50	1	46110835	17361	-53.33	1.21	12	0.20	-706.00	31088.00	59200	20240618	-36.40	30500	20240805	23.44	59200	-36.40	20240618	30500	23.44	20240805	59200	-36.40	20240618	30500	23.44	20240805	1.50	N	020150	500	230 억	4065232	N	N	94	N	N
77	20241018	120345	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37850	-1250	5	-3.20	2969353300	77487	105.98	38600	39400	37750	50800	27400	39100	38320.66	8.82	-8664	39866	39482	39266	38882	38666	39375	38775	231	11700	500	28930	50	1	46110835	17453	-53.61	1.22	12	0.17	-706.00	31088.00	59200	20240618	-36.06	30500	20240805	24.10	59200	-36.06	20240618	30500	24.10	20240805	59200	-36.06	20240618	30500	24.10	20240805	1.50	N	020150	500	230 억	4065232	N	N	94	N	N
78	20241018	110343	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38150	-950	5	-2.43	1928460450	50089	68.51	38600	39400	38100	50800	27400	39100	38500.68	8.82	-3649	39866	39482	39266	38882	38666	39375	38775	231	11700	500	28930	50	1	46110835	17591	-54.04	1.23	12	0.11	-706.00	31088.00	59200	20240618	-35.56	30500	20240805	25.08	59200	-35.56	20240618	30500	25.08	20240805	59200	-35.56	20240618	30500	25.08	20240805	1.50	N	020150	500	230 억	4065232	N	N	94	N	N
79	20241018	100339	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38550	-550	5	-1.41	1426643800	36984	50.59	38600	39400	38100	50800	27400	39100	38574.62	8.82	-2879	39866	39482	39266	38882	38666	39375	38775	231	11700	500	28930	50	1	46110835	17776	-54.60	1.24	12	0.08	-706.00	31088.00	59200	20240618	-34.88	30500	20240805	26.39	59200	-34.88	20240618	30500	26.39	20240805	59200	-34.88	20240618	30500	26.39	20240805	1.50	N	020150	500	230 억	4065232	N	N	94	N	N
80	20241018	090339	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38750	-350	5	-0.90	172299400	4441	6.07	38600	39400	38600	50800	27400	39100	38797.43	8.82	234	39866	39482	39266	38882	38666	39375	38775	231	11700	500	28930	50	1	46110835	17868	-54.89	1.25	12	0.01	-706.00	31088.00	59200	20240618	-34.54	30500	20240805	27.05	59200	-34.54	20240618	30500	27.05	20240805	59200	-34.54	20240618	30500	27.05	20240805	1.50	N	020150	500	230 억	4065232	N	N	94	N	N
81	20241017	160338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39100	-100	5	-0.26	2808373950	71593	64.95	39450	39650	39050	50900	27450	39200	39227.03	8.71	-9662	40300	39750	39400	38850	38500	39575	38675	231	11700	500	29000	50	1	46110835	18029	-55.38	1.26	12	0.16	-706.00	31088.00	59200	20240618	-33.95	30500	20240805	28.20	59200	-33.95	20240618	30500	28.20	20240805	59200	-33.95	20240618	30500	28.20	20240805	1.49	N	020150	500	230 억	4014828	N	N	94	N	N
82	20241017	150339	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39100	-100	5	-0.26	2567754250	65436	59.36	39450	39650	39050	50900	27450	39200	39240.70	8.71	-8696	40300	39750	39400	38850	38500	39575	38675	231	11700	500	29000	50	1	46110835	18029	-55.38	1.26	12	0.14	-706.00	31088.00	59200	20240618	-33.95	30500	20240805	28.20	59200	-33.95	20240618	30500	28.20	20240805	59200	-33.95	20240618	30500	28.20	20240805	1.49	N	020150	500	230 억	4014828	N	N	572	N	N
83	20241017	140340	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39200	0	3	0.00	1968389600	50117	45.46	39450	39650	39100	50900	27450	39200	39275.89	8.71	-6188	40300	39750	39400	38850	38500	39575	38675	231	11700	500	29000	50	1	46110835	18075	-55.52	1.26	12	0.11	-706.00	31088.00	59200	20240618	-33.78	30500	20240805	28.52	59200	-33.78	20240618	30500	28.52	20240805	59200	-33.78	20240618	30500	28.52	20240805	1.49	N	020150	500	230 억	4014828	N	N	572	N	N
84	20241017	130338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39250	50	2	0.13	1687827650	42955	38.97	39450	39650	39100	50900	27450	39200	39292.93	8.71	-3052	40300	39750	39400	38850	38500	39575	38675	231	11700	500	29000	50	1	46110835	18099	-55.59	1.26	12	0.09	-706.00	31088.00	59200	20240618	-33.70	30500	20240805	28.69	59200	-33.70	20240618	30500	28.69	20240805	59200	-33.70	20240618	30500	28.69	20240805	1.49	N	020150	500	230 억	4014828	N	N	572	N	N
85	20241017	120340	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39250	50	2	0.13	1594998500	40589	36.82	39450	39650	39100	50900	27450	39200	39296.32	8.71	-2939	40300	39750	39400	38850	38500	39575	38675	231	11700	500	29000	50	1	46110835	18099	-55.59	1.26	12	0.09	-706.00	31088.00	59200	20240618	-33.70	30500	20240805	28.69	59200	-33.70	20240618	30500	28.69	20240805	59200	-33.70	20240618	30500	28.69	20240805	1.49	N	020150	500	230 억	4014828	N	N	572	N	N
86	20241017	110340	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39150	-50	5	-0.13	1349144650	34316	31.13	39450	39650	39100	50900	27450	39200	39315.32	8.71	-2311	40300	39750	39400	38850	38500	39575	38675	231	11700	500	29000	50	1	46110835	18052	-55.45	1.26	12	0.07	-706.00	31088.00	59200	20240618	-33.87	30500	20240805	28.36	59200	-33.87	20240618	30500	28.36	20240805	59200	-33.87	20240618	30500	28.36	20240805	1.49	N	020150	500	230 억	4014828	N	N	572	N	N
87	20241017	100340	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39250	50	2	0.13	890696450	22629	20.53	39450	39650	39100	50900	27450	39200	39360.84	8.71	316	40300	39750	39400	38850	38500	39575	38675	231	11700	500	29000	50	1	46110835	18099	-55.59	1.26	12	0.05	-706.00	31088.00	59200	20240618	-33.70	30500	20240805	28.69	59200	-33.70	20240618	30500	28.69	20240805	59200	-33.70	20240618	30500	28.69	20240805	1.49	N	020150	500	230 억	4014828	N	N	572	N	N
88	20241017	090337	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39650	450	2	1.15	126929300	3211	2.91	39450	39650	39450	50900	27450	39200	39529.52	8.71	-471	40300	39750	39400	38850	38500	39575	38675	231	11700	500	29000	50	1	46110835	18283	-56.16	1.28	12	0.01	-706.00	31088.00	59200	20240618	-33.02	30500	20240805	30.00	59200	-33.02	20240618	30500	30.00	20240805	59200	-33.02	20240618	30500	30.00	20240805	1.49	N	020150	500	230 억	4014828	N	N	572	N	N
89	20241016	160337	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39200	-400	5	-1.01	4300094050	109416	48.31	39950	39950	39050	51400	27750	39600	39300.72	8.73	-6724	41800	40700	39950	38850	38100	40325	38475	231	11800	500	29300	50	1	46110835	18075	-55.52	1.26	12	0.24	-706.00	31088.00	59200	20240618	-33.78	30500	20240805	28.52	59200	-33.78	20240618	30500	28.52	20240805	59200	-33.78	20240618	30500	28.52	20240805	1.44	N	020150	500	230 억	4023751	N	N	572	N	N
90	20241016	150339	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39300	-300	5	-0.76	4041842000	102835	45.40	39950	39950	39050	51400	27750	39600	39304.12	8.73	-6167	41800	40700	39950	38850	38100	40325	38475	231	11800	500	29300	50	1	46110835	18122	-55.67	1.26	12	0.22	-706.00	31088.00	59200	20240618	-33.61	30500	20240805	28.85	59200	-33.61	20240618	30500	28.85	20240805	59200	-33.61	20240618	30500	28.85	20240805	1.44	N	020150	500	230 억	4023751	N	N	223	N	N
91	20241016	140338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39450	-150	5	-0.38	3822498400	97262	42.94	39950	39950	39050	51400	27750	39600	39301.02	8.73	-5433	41800	40700	39950	38850	38100	40325	38475	231	11800	500	29300	50	1	46110835	18191	-55.88	1.27	12	0.21	-706.00	31088.00	59200	20240618	-33.36	30500	20240805	29.34	59200	-33.36	20240618	30500	29.34	20240805	59200	-33.36	20240618	30500	29.34	20240805	1.44	N	020150	500	230 억	4023751	N	N	223	N	N
92	20241016	130338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39250	-350	5	-0.88	3345212750	85154	37.60	39950	39950	39050	51400	27750	39600	39284.23	8.73	-7869	41800	40700	39950	38850	38100	40325	38475	231	11800	500	29300	50	1	46110835	18099	-55.59	1.26	12	0.18	-706.00	31088.00	59200	20240618	-33.70	30500	20240805	28.69	59200	-33.70	20240618	30500	28.69	20240805	59200	-33.70	20240618	30500	28.69	20240805	1.44	N	020150	500	230 억	4023751	N	N	223	N	N
93	20241016	120337	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39150	-450	5	-1.14	3042511900	77438	34.19	39950	39950	39050	51400	27750	39600	39289.61	8.73	-4766	41800	40700	39950	38850	38100	40325	38475	231	11800	500	29300	50	1	46110835	18052	-55.45	1.26	12	0.17	-706.00	31088.00	59200	20240618	-33.87	30500	20240805	28.36	59200	-33.87	20240618	30500	28.36	20240805	59200	-33.87	20240618	30500	28.36	20240805	1.44	N	020150	500	230 억	4023751	N	N	223	N	N
94	20241016	110337	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39200	-400	5	-1.01	2296993000	58376	25.77	39950	39950	39050	51400	27750	39600	39348.20	8.73	-1841	41800	40700	39950	38850	38100	40325	38475	231	11800	500	29300	50	1	46110835	18075	-55.52	1.26	12	0.13	-706.00	31088.00	59200	20240618	-33.78	30500	20240805	28.52	59200	-33.78	20240618	30500	28.52	20240805	59200	-33.78	20240618	30500	28.52	20240805	1.44	N	020150	500	230 억	4023751	N	N	223	N	N
95	20241016	100337	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39350	-250	5	-0.63	1858499250	47208	20.84	39950	39950	39050	51400	27750	39600	39368.26	8.73	1323	41800	40700	39950	38850	38100	40325	38475	231	11800	500	29300	50	1	46110835	18145	-55.74	1.27	12	0.10	-706.00	31088.00	59200	20240618	-33.53	30500	20240805	29.02	59200	-33.53	20240618	30500	29.02	20240805	59200	-33.53	20240618	30500	29.02	20240805	1.44	N	020150	500	230 억	4023751	N	N	223	N	N
96	20241016	090338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39600	0	3	0.00	274248650	6900	3.05	39950	39950	39450	51400	27750	39600	39746.39	8.73	-2780	41800	40700	39950	38850	38100	40325	38475	231	11800	500	29300	50	1	46110835	18260	-56.09	1.27	12	0.01	-706.00	31088.00	59200	20240618	-33.11	30500	20240805	29.84	59200	-33.11	20240618	30500	29.84	20240805	59200	-33.11	20240618	30500	29.84	20240805	1.44	N	020150	500	230 억	4023751	N	N	223	N	N
97	20241015	160335	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39600	-1150	5	-2.82	8697349450	219134	112.77	40750	41050	39200	52900	28550	40750	39689.68	8.81	-37470	42716	41732	41216	40232	39716	41475	39975	231	12150	500	30150	50	1	46110835	18260	-56.09	1.27	12	0.48	-706.00	31088.00	59200	20240618	-33.11	30500	20240805	29.84	59200	-33.11	20240618	30500	29.84	20240805	59200	-33.11	20240618	30500	29.84	20240805	1.47	N	020150	500	230 억	4062566	N	N	222	N	N
98	20241015	150338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39500	-1250	5	-3.07	8218982550	207039	106.55	40750	41050	39200	52900	28550	40750	39697.75	8.81	-34897	42716	41732	41216	40232	39716	41475	39975	231	12150	500	30150	50	1	46110835	18214	-55.95	1.27	12	0.45	-706.00	31088.00	59200	20240618	-33.28	30500	20240805	29.51	59200	-33.28	20240618	30500	29.51	20240805	59200	-33.28	20240618	30500	29.51	20240805	1.47	N	020150	500	230 억	4062566	N	N	484	N	N
99	20241015	140338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39400	-1350	5	-3.31	7081884600	178206	91.71	40750	41050	39200	52900	28550	40750	39739.88	8.81	-38127	42716	41732	41216	40232	39716	41475	39975	231	12150	500	30150	50	1	46110835	18168	-55.81	1.27	12	0.39	-706.00	31088.00	59200	20240618	-33.45	30500	20240805	29.18	59200	-33.45	20240618	30500	29.18	20240805	59200	-33.45	20240618	30500	29.18	20240805	1.47	N	020150	500	230 억	4062566	N	N	484	N	N
100	20241015	130338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39350	-1400	5	-3.44	6167105500	154980	79.76	40750	41050	39200	52900	28550	40750	39792.91	8.81	-34756	42716	41732	41216	40232	39716	41475	39975	231	12150	500	30150	50	1	46110835	18145	-55.74	1.27	12	0.34	-706.00	31088.00	59200	20240618	-33.53	30500	20240805	29.02	59200	-33.53	20240618	30500	29.02	20240805	59200	-33.53	20240618	30500	29.02	20240805	1.47	N	020150	500	230 억	4062566	N	N	484	N	N
101	20241015	120336	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39350	-1400	5	-3.44	5566590800	139692	71.89	40750	41050	39200	52900	28550	40750	39849.03	8.81	-32345	42716	41732	41216	40232	39716	41475	39975	231	12150	500	30150	50	1	46110835	18145	-55.74	1.27	12	0.30	-706.00	31088.00	59200	20240618	-33.53	30500	20240805	29.02	59200	-33.53	20240618	30500	29.02	20240805	59200	-33.53	20240618	30500	29.02	20240805	1.47	N	020150	500	230 억	4062566	N	N	484	N	N
102	20241015	110338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39350	-1400	5	-3.44	5050178700	126571	65.14	40750	41050	39200	52900	28550	40750	39899.97	8.81	-29486	42716	41732	41216	40232	39716	41475	39975	231	12150	500	30150	50	1	46110835	18145	-55.74	1.27	12	0.27	-706.00	31088.00	59200	20240618	-33.53	30500	20240805	29.02	59200	-33.53	20240618	30500	29.02	20240805	59200	-33.53	20240618	30500	29.02	20240805	1.47	N	020150	500	230 억	4062566	N	N	484	N	N
103	20241015	100338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39700	-1050	5	-2.58	3058642600	76080	39.15	40750	41050	39550	52900	28550	40750	40202.98	8.81	-6806	42716	41732	41216	40232	39716	41475	39975	231	12150	500	30150	50	1	46110835	18306	-56.23	1.28	12	0.16	-706.00	31088.00	59200	20240618	-32.94	30500	20240805	30.16	59200	-32.94	20240618	30500	30.16	20240805	59200	-32.94	20240618	30500	30.16	20240805	1.47	N	020150	500	230 억	4062566	N	N	484	N	N
104	20241015	090336	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40900	150	2	0.37	293584200	7198	3.70	40750	41050	40700	52900	28550	40750	40786.91	8.81	2165	42716	41732	41216	40232	39716	41475	39975	231	12150	500	30150	50	1	46110835	18859	-57.93	1.32	12	0.02	-706.00	31088.00	59200	20240618	-30.91	30500	20240805	34.10	59200	-30.91	20240618	30500	34.10	20240805	59200	-30.91	20240618	30500	34.10	20240805	1.47	N	020150	500	230 억	4062566	N	N	484	N	N
105	20241014	160329	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40750	-1800	5	-4.23	7809370450	190729	96.37	42200	42200	40700	55300	29800	42550	40945.46	8.93	-52985	43816	43182	42566	41932	41316	43500	42250	231	12750	500	31480	50	1	46110835	18790	-57.72	1.31	12	0.41	-706.00	31088.00	59200	20240618	-31.17	30500	20240805	33.61	59200	-31.17	20240618	30500	33.61	20240805	59200	-31.17	20240618	30500	33.61	20240805	1.46	N	020150	500	230 억	4115686	N	N	484	N	N
106	20241014	150332	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40800	-1750	5	-4.11	7150212400	174567	88.20	42200	42200	40700	55300	29800	42550	40959.67	8.93	-47301	43816	43182	42566	41932	41316	43500	42250	231	12750	500	31480	50	1	46110835	18813	-57.79	1.31	12	0.38	-706.00	31088.00	59200	20240618	-31.08	30500	20240805	33.77	59200	-31.08	20240618	30500	33.77	20240805	59200	-31.08	20240618	30500	33.77	20240805	1.46	N	020150	500	230 억	4115686	N	N	709	N	N
107	20241014	140334	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40850	-1700	5	-4.00	6597745800	161034	81.37	42200	42200	40700	55300	29800	42550	40971.10	8.93	-47276	43816	43182	42566	41932	41316	43500	42250	231	12750	500	31480	50	1	46110835	18836	-57.86	1.31	12	0.35	-706.00	31088.00	59200	20240618	-31.00	30500	20240805	33.93	59200	-31.00	20240618	30500	33.93	20240805	59200	-31.00	20240618	30500	33.93	20240805	1.46	N	020150	500	230 억	4115686	N	N	709	N	N
108	20241014	130333	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40850	-1700	5	-4.00	5949783100	145153	73.34	42200	42200	40700	55300	29800	42550	40989.69	8.93	-43465	43816	43182	42566	41932	41316	43500	42250	231	12750	500	31480	50	1	46110835	18836	-57.86	1.31	12	0.31	-706.00	31088.00	59200	20240618	-31.00	30500	20240805	33.93	59200	-31.00	20240618	30500	33.93	20240805	59200	-31.00	20240618	30500	33.93	20240805	1.46	N	020150	500	230 억	4115686	N	N	709	N	N
109	20241014	120326	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40800	-1750	5	-4.11	5537695450	135042	68.23	42200	42200	40700	55300	29800	42550	41007.16	8.93	-40667	43816	43182	42566	41932	41316	43500	42250	231	12750	500	31480	50	1	46110835	18813	-57.79	1.31	12	0.29	-706.00	31088.00	59200	20240618	-31.08	30500	20240805	33.77	59200	-31.08	20240618	30500	33.77	20240805	59200	-31.08	20240618	30500	33.77	20240805	1.46	N	020150	500	230 억	4115686	N	N	709	N	N
110	20241014	110330	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40800	-1750	5	-4.11	4921044200	119910	60.59	42200	42200	40700	55300	29800	42550	41039.43	8.93	-33718	43816	43182	42566	41932	41316	43500	42250	231	12750	500	31480	50	1	46110835	18813	-57.79	1.31	12	0.26	-706.00	31088.00	59200	20240618	-31.08	30500	20240805	33.77	59200	-31.08	20240618	30500	33.77	20240805	59200	-31.08	20240618	30500	33.77	20240805	1.46	N	020150	500	230 억	4115686	N	N	709	N	N
111	20241014	100330	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41250	-1300	5	-3.06	4008683600	97605	49.32	42200	42200	40700	55300	29800	42550	41070.41	8.93	-27639	43816	43182	42566	41932	41316	43500	42250	231	12750	500	31480	50	1	46110835	19021	-58.43	1.33	12	0.21	-706.00	31088.00	59200	20240618	-30.32	30500	20240805	35.25	59200	-30.32	20240618	30500	35.25	20240805	59200	-30.32	20240618	30500	35.25	20240805	1.46	N	020150	500	230 억	4115686	N	N	709	N	N
112	20241014	090333	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41500	-1050	5	-2.47	497845350	11953	6.04	42200	42200	41250	55300	29800	42550	41649.94	8.93	1912	43816	43182	42566	41932	41316	43500	42250	231	12750	500	31480	50	1	46110835	19136	-58.78	1.33	12	0.03	-706.00	31088.00	59200	20240618	-29.90	30500	20240805	36.07	59200	-29.90	20240618	30500	36.07	20240805	59200	-29.90	20240618	30500	36.07	20240805	1.46	N	020150	500	230 억	4115686	N	N	709	N	N
113	20241011	160325	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42550	500	2	1.19	8349983500	196689	78.13	42050	43200	41950	54600	29450	42050	42452.61	9.01	-34967	43583	42816	42233	41466	40883	42525	41175	231	12550	500	31110	50	1	46110835	19620	-60.27	1.37	12	0.43	-706.00	31088.00	59200	20240618	-28.12	30500	20240805	39.51	59200	-28.12	20240618	30500	39.51	20240805	59200	-28.12	20240618	30500	39.51	20240805	1.50	N	020150	500	230 억	4155995	N	N	709	N	N
114	20241011	150330	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42450	400	2	0.95	7773905950	183144	72.75	42050	43200	41950	54600	29450	42050	42446.96	9.01	-32612	43583	42816	42233	41466	40883	42525	41175	231	12550	500	31110	50	1	46110835	19574	-60.13	1.37	12	0.40	-706.00	31088.00	59200	20240618	-28.29	30500	20240805	39.18	59200	-28.29	20240618	30500	39.18	20240805	59200	-28.29	20240618	30500	39.18	20240805	1.50	N	020150	500	230 억	4155995	N	N	3188	N	N
115	20241011	140330	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42700	650	2	1.55	6084224150	143328	56.93	42050	43200	41950	54600	29450	42050	42449.66	9.01	-17284	43583	42816	42233	41466	40883	42525	41175	231	12550	500	31110	50	1	46110835	19689	-60.48	1.37	12	0.31	-706.00	31088.00	59200	20240618	-27.87	30500	20240805	40.00	59200	-27.87	20240618	30500	40.00	20240805	59200	-27.87	20240618	30500	40.00	20240805	1.50	N	020150	500	230 억	4155995	N	N	3188	N	N
116	20241011	130331	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42250	200	2	0.48	3825829150	90562	35.97	42050	42600	41950	54600	29450	42050	42245.42	9.01	-19035	43583	42816	42233	41466	40883	42525	41175	231	12550	500	31110	50	1	46110835	19482	-59.84	1.36	12	0.20	-706.00	31088.00	59200	20240618	-28.63	30500	20240805	38.52	59200	-28.63	20240618	30500	38.52	20240805	59200	-28.63	20240618	30500	38.52	20240805	1.50	N	020150	500	230 억	4155995	N	N	3188	N	N
117	20241011	120330	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42200	150	2	0.36	3128455900	74079	29.42	42050	42600	41950	54600	29450	42050	42231.35	9.01	-20924	43583	42816	42233	41466	40883	42525	41175	231	12550	500	31110	50	1	46110835	19459	-59.77	1.36	12	0.16	-706.00	31088.00	59200	20240618	-28.72	30500	20240805	38.36	59200	-28.72	20240618	30500	38.36	20240805	59200	-28.72	20240618	30500	38.36	20240805	1.50	N	020150	500	230 억	4155995	N	N	3188	N	N
118	20241011	110329	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42250	200	2	0.48	2524664800	59769	23.74	42050	42600	41950	54600	29450	42050	42240.38	9.01	-17879	43583	42816	42233	41466	40883	42525	41175	231	12550	500	31110	50	1	46110835	19482	-59.84	1.36	12	0.13	-706.00	31088.00	59200	20240618	-28.63	30500	20240805	38.52	59200	-28.63	20240618	30500	38.52	20240805	59200	-28.63	20240618	30500	38.52	20240805	1.50	N	020150	500	230 억	4155995	N	N	3188	N	N
119	20241011	100335	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42350	300	2	0.71	1665200750	39448	15.67	42050	42600	41950	54600	29450	42050	42212.56	9.01	-10162	43583	42816	42233	41466	40883	42525	41175	231	12550	500	31110	50	1	46110835	19528	-59.99	1.36	12	0.09	-706.00	31088.00	59200	20240618	-28.46	30500	20240805	38.85	59200	-28.46	20240618	30500	38.85	20240805	59200	-28.46	20240618	30500	38.85	20240805	1.50	N	020150	500	230 억	4155995	N	N	3188	N	N
120	20241011	090331	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42300	250	2	0.59	159150650	3774	1.50	42050	42400	42050	54600	29450	42050	42170.32	9.01	-859	43583	42816	42233	41466	40883	42525	41175	231	12550	500	31110	50	1	46110835	19505	-59.92	1.36	12	0.01	-706.00	31088.00	59200	20240618	-28.55	30500	20240805	38.69	59200	-28.55	20240618	30500	38.69	20240805	59200	-28.55	20240618	30500	38.69	20240805	1.50	N	020150	500	230 억	4155995	N	N	3188	N	N
121	20241010	160336	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42050	-300	5	-0.71	10459540000	247279	119.28	43000	43000	41650	55000	29650	42350	42298.65	8.96	33965	44183	43266	41883	40966	39583	43725	41425	231	12650	500	31330	50	1	46110835	19390	-59.56	1.35	12	0.54	-706.00	31088.00	59200	20240618	-28.97	30500	20240805	37.87	59200	-28.97	20240618	30500	37.87	20240805	59200	-28.97	20240618	30500	37.87	20240805	1.55	N	020150	500	230 억	4129388	N	N	3188	N	N
122	20241010	150342	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42750	400	2	0.94	6275957650	147951	71.37	43000	43000	41650	55000	29650	42350	42419.16	8.96	-6108	44183	43266	41883	40966	39583	43725	41425	231	12650	500	31330	50	1	46110835	19712	-60.55	1.38	12	0.32	-706.00	31088.00	59200	20240618	-27.79	30500	20240805	40.16	59200	-27.79	20240618	30500	40.16	20240805	59200	-27.79	20240618	30500	40.16	20240805	1.55	N	020150	500	230 억	4129388	N	N	132	N	N
123	20241010	140339	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42850	500	2	1.18	5194333300	122689	59.18	43000	43000	41650	55000	29650	42350	42337.40	8.96	-10333	44183	43266	41883	40966	39583	43725	41425	231	12650	500	31330	50	1	46110835	19758	-60.69	1.38	12	0.27	-706.00	31088.00	59200	20240618	-27.62	30500	20240805	40.49	59200	-27.62	20240618	30500	40.49	20240805	59200	-27.62	20240618	30500	40.49	20240805	1.55	N	020150	500	230 억	4129388	N	N	132	N	N
124	20241010	130338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42400	50	2	0.12	3996540450	94667	45.67	43000	43000	41650	55000	29650	42350	42216.83	8.96	-17666	44183	43266	41883	40966	39583	43725	41425	231	12650	500	31330	50	1	46110835	19551	-60.06	1.36	12	0.21	-706.00	31088.00	59200	20240618	-28.38	30500	20240805	39.02	59200	-28.38	20240618	30500	39.02	20240805	59200	-28.38	20240618	30500	39.02	20240805	1.55	N	020150	500	230 억	4129388	N	N	132	N	N
125	20241010	120338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42150	-200	5	-0.47	3504521950	82995	40.04	43000	43000	41650	55000	29650	42350	42225.70	8.96	-20210	44183	43266	41883	40966	39583	43725	41425	231	12650	500	31330	50	1	46110835	19436	-59.70	1.36	12	0.18	-706.00	31088.00	59200	20240618	-28.80	30500	20240805	38.20	59200	-28.80	20240618	30500	38.20	20240805	59200	-28.80	20240618	30500	38.20	20240805	1.55	N	020150	500	230 억	4129388	N	N	132	N	N
126	20241010	110337	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42250	-100	5	-0.24	2948502600	69804	33.67	43000	43000	41650	55000	29650	42350	42239.74	8.96	-23519	44183	43266	41883	40966	39583	43725	41425	231	12650	500	31330	50	1	46110835	19482	-59.84	1.36	12	0.15	-706.00	31088.00	59200	20240618	-28.63	30500	20240805	38.52	59200	-28.63	20240618	30500	38.52	20240805	59200	-28.63	20240618	30500	38.52	20240805	1.55	N	020150	500	230 억	4129388	N	N	132	N	N
127	20241010	100337	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42100	-250	5	-0.59	2054723350	48665	23.48	43000	43000	41650	55000	29650	42350	42221.79	8.96	-17396	44183	43266	41883	40966	39583	43725	41425	231	12650	500	31330	50	1	46110835	19413	-59.63	1.35	12	0.11	-706.00	31088.00	59200	20240618	-28.89	30500	20240805	38.03	59200	-28.89	20240618	30500	38.03	20240805	59200	-28.89	20240618	30500	38.03	20240805	1.55	N	020150	500	230 억	4129388	N	N	132	N	N
128	20241010	090337	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42200	-150	5	-0.35	475918250	11166	5.39	43000	43000	42200	55000	29650	42350	42622.09	8.96	-8810	44183	43266	41883	40966	39583	43725	41425	231	12650	500	31330	50	1	46110835	19459	-59.77	1.36	12	0.02	-706.00	31088.00	59200	20240618	-28.72	30500	20240805	38.36	59200	-28.72	20240618	30500	38.36	20240805	59200	-28.72	20240618	30500	38.36	20240805	1.55	N	020150	500	230 억	4129388	N	N	132	N	N
129	20241008	160336	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42350	900	2	2.17	8624004700	205082	87.15	40950	42800	40500	53800	29050	41450	42051.06	8.95	42138	43350	42400	40900	39950	38450	42875	40425	231	12350	500	30670	50	1	46110835	19528	-59.99	1.36	12	0.44	-706.00	31088.00	59200	20240618	-28.46	30500	20240805	38.85	59200	-28.46	20240618	30500	38.85	20240805	59200	-28.46	20240618	30500	38.85	20240805	1.54	N	020150	500	230 억	4126961	N	N	132	N	N
130	20241008	150338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42650	1200	2	2.90	7798451550	185639	78.89	40950	42800	40500	53800	29050	41450	42008.69	8.95	47001	43350	42400	40900	39950	38450	42875	40425	231	12350	500	30670	50	1	46110835	19666	-60.41	1.37	12	0.40	-706.00	31088.00	59200	20240618	-27.96	30500	20240805	39.84	59200	-27.96	20240618	30500	39.84	20240805	59200	-27.96	20240618	30500	39.84	20240805	1.54	N	020150	500	230 억	4126961	N	N	324	N	N
131	20241008	140338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42600	1150	2	2.77	7048863600	168065	71.42	40950	42800	40500	53800	29050	41450	41941.29	8.95	42279	43350	42400	40900	39950	38450	42875	40425	231	12350	500	30670	50	1	46110835	19643	-60.34	1.37	12	0.36	-706.00	31088.00	59200	20240618	-28.04	30500	20240805	39.67	59200	-28.04	20240618	30500	39.67	20240805	59200	-28.04	20240618	30500	39.67	20240805	1.54	N	020150	500	230 억	4126961	N	N	324	N	N
132	20241008	130337	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42700	1250	2	3.02	6026556250	144072	61.22	40950	42800	40500	53800	29050	41450	41830.17	8.95	35281	43350	42400	40900	39950	38450	42875	40425	231	12350	500	30670	50	1	46110835	19689	-60.48	1.37	12	0.31	-706.00	31088.00	59200	20240618	-27.87	30500	20240805	40.00	59200	-27.87	20240618	30500	40.00	20240805	59200	-27.87	20240618	30500	40.00	20240805	1.54	N	020150	500	230 억	4126961	N	N	324	N	N
133	20241008	120336	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42750	1300	2	3.14	4699172500	112962	48.00	40950	42800	40500	53800	29050	41450	41599.59	8.95	24492	43350	42400	40900	39950	38450	42875	40425	231	12350	500	30670	50	1	46110835	19712	-60.55	1.38	12	0.24	-706.00	31088.00	59200	20240618	-27.79	30500	20240805	40.16	59200	-27.79	20240618	30500	40.16	20240805	59200	-27.79	20240618	30500	40.16	20240805	1.54	N	020150	500	230 억	4126961	N	N	324	N	N
134	20241008	110336	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41600	150	2	0.36	2421961050	59060	25.10	40950	41600	40500	53800	29050	41450	41008.48	8.95	6666	43350	42400	40900	39950	38450	42875	40425	231	12350	500	30670	50	1	46110835	19182	-58.92	1.34	12	0.13	-706.00	31088.00	59200	20240618	-29.73	30500	20240805	36.39	59200	-29.73	20240618	30500	36.39	20240805	59200	-29.73	20240618	30500	36.39	20240805	1.54	N	020150	500	230 억	4126961	N	N	324	N	N
135	20241008	100337	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40800	-650	5	-1.57	1637803550	39978	16.99	40950	41600	40500	53800	29050	41450	40967.62	8.95	4454	43350	42400	40900	39950	38450	42875	40425	231	12350	500	30670	50	1	46110835	18813	-57.79	1.31	12	0.09	-706.00	31088.00	59200	20240618	-31.08	30500	20240805	33.77	59200	-31.08	20240618	30500	33.77	20240805	59200	-31.08	20240618	30500	33.77	20240805	1.54	N	020150	500	230 억	4126961	N	N	324	N	N
136	20241008	090336	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40950	-500	5	-1.21	321679850	7882	3.35	40950	41200	40500	53800	29050	41450	40811.96	8.95	2028	43350	42400	40900	39950	38450	42875	40425	231	12350	500	30670	50	1	46110835	18882	-58.00	1.32	12	0.02	-706.00	31088.00	59200	20240618	-30.83	30500	20240805	34.26	59200	-30.83	20240618	30500	34.26	20240805	59200	-30.83	20240618	30500	34.26	20240805	1.54	N	020150	500	230 억	4126961	N	N	324	N	N
137	20241007	160335	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41450	2450	2	6.28	9626670300	234299	109.80	39400	41850	39400	50700	27300	39000	41086.88	8.83	55836	41533	40266	39633	38366	37733	39950	38050	231	11700	500	28860	50	1	46110835	19113	-58.71	1.33	12	0.51	-706.00	31088.00	59200	20240618	-29.98	30500	20240805	35.90	59200	-29.98	20240618	30500	35.90	20240805	59200	-29.98	20240618	30500	35.90	20240805	1.53	N	020150	500	230 억	4072284	N	N	318	N	N
138	20241007	150332	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41350	2350	2	6.03	9285572550	226065	105.94	39400	41850	39400	50700	27300	39000	41074.79	8.83	52985	41533	40266	39633	38366	37733	39950	38050	231	11700	500	28860	50	1	46110835	19067	-58.57	1.33	12	0.49	-706.00	31088.00	59200	20240618	-30.15	30500	20240805	35.57	59200	-30.15	20240618	30500	35.57	20240805	59200	-30.15	20240618	30500	35.57	20240805	1.53	N	020150	500	230 억	4072284	N	N	49	N	N
139	20241007	140347	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41400	2400	2	6.15	8909621900	216988	101.68	39400	41850	39400	50700	27300	39000	41060.44	8.83	49970	41533	40266	39633	38366	37733	39950	38050	231	11700	500	28860	50	1	46110835	19090	-58.64	1.33	12	0.47	-706.00	31088.00	59200	20240618	-30.07	30500	20240805	35.74	59200	-30.07	20240618	30500	35.74	20240805	59200	-30.07	20240618	30500	35.74	20240805	1.53	N	020150	500	230 억	4072284	N	N	49	N	N
140	20241007	130329	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41600	2600	2	6.67	8290189350	202034	94.68	39400	41850	39400	50700	27300	39000	41033.63	8.83	48357	41533	40266	39633	38366	37733	39950	38050	231	11700	500	28860	50	1	46110835	19182	-58.92	1.34	12	0.44	-706.00	31088.00	59200	20240618	-29.73	30500	20240805	36.39	59200	-29.73	20240618	30500	36.39	20240805	59200	-29.73	20240618	30500	36.39	20240805	1.53	N	020150	500	230 억	4072284	N	N	49	N	N
141	20241007	120356	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41550	2550	2	6.54	7783078600	189814	88.95	39400	41850	39400	50700	27300	39000	41003.71	8.83	45129	41533	40266	39633	38366	37733	39950	38050	231	11700	500	28860	50	1	46110835	19159	-58.85	1.34	12	0.41	-706.00	31088.00	59200	20240618	-29.81	30500	20240805	36.23	59200	-29.81	20240618	30500	36.23	20240805	59200	-29.81	20240618	30500	36.23	20240805	1.53	N	020150	500	230 억	4072284	N	N	49	N	N
142	20241007	110328	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41750	2750	2	7.05	6814970050	166595	78.07	39400	41800	39400	50700	27300	39000	40907.41	8.83	42830	41533	40266	39633	38366	37733	39950	38050	231	11700	500	28860	50	1	46110835	19251	-59.14	1.34	12	0.36	-706.00	31088.00	59200	20240618	-29.48	30500	20240805	36.89	59200	-29.48	20240618	30500	36.89	20240805	59200	-29.48	20240618	30500	36.89	20240805	1.53	N	020150	500	230 억	4072284	N	N	49	N	N
143	20241007	100326	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41650	2650	2	6.79	4926045800	121132	56.76	39400	41800	39400	50700	27300	39000	40666.76	8.83	34727	41533	40266	39633	38366	37733	39950	38050	231	11700	500	28860	50	1	46110835	19205	-58.99	1.34	12	0.26	-706.00	31088.00	59200	20240618	-29.65	30500	20240805	36.56	59200	-29.65	20240618	30500	36.56	20240805	59200	-29.65	20240618	30500	36.56	20240805	1.53	N	020150	500	230 억	4072284	N	N	49	N	N
144	20241007	090308	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39600	600	2	1.54	264896800	6693	3.14	39400	39900	39400	50700	27300	39000	39578.19	8.83	585	41533	40266	39633	38366	37733	39950	38050	231	11700	500	28860	50	1	46110835	18260	-56.09	1.27	12	0.01	-706.00	31088.00	59200	20240618	-33.11	30500	20240805	29.84	59200	-33.11	20240618	30500	29.84	20240805	59200	-33.11	20240618	30500	29.84	20240805	1.53	N	020150	500	230 억	4072284	N	N	49	N	N
145	20241004	160317	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39000	-1600	5	-3.94	8415547100	212061	102.56	40600	40900	39000	52700	28450	40600	39686.64	8.93	-47501	42266	41432	40616	39782	38966	41025	39375	231	12100	500	30040	50	1	46110835	17983	-55.24	1.25	12	0.46	-706.00	31088.00	59200	20240618	-34.12	30500	20240805	27.87	59200	-34.12	20240618	30500	27.87	20240805	59200	-34.12	20240618	30500	27.87	20240805	1.43	N	020150	500	230 억	4118442	N	N	49	N	N
146	20241004	150318	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39150	-1450	5	-3.57	7416698600	186484	90.19	40600	40900	39000	52700	28450	40600	39771.18	8.93	-41873	42266	41432	40616	39782	38966	41025	39375	231	12100	500	30040	50	1	46110835	18052	-55.45	1.26	12	0.40	-706.00	31088.00	59200	20240618	-33.87	30500	20240805	28.36	59200	-33.87	20240618	30500	28.36	20240805	59200	-33.87	20240618	30500	28.36	20240805	1.43	N	020150	500	230 억	4118442	N	N	67	N	N
147	20241004	140320	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39050	-1550	5	-3.82	5982399850	149880	72.49	40600	40900	39000	52700	28450	40600	39914.55	8.93	-40827	42266	41432	40616	39782	38966	41025	39375	231	12100	500	30040	50	1	46110835	18006	-55.31	1.26	12	0.33	-706.00	31088.00	59200	20240618	-34.04	30500	20240805	28.03	59200	-34.04	20240618	30500	28.03	20240805	59200	-34.04	20240618	30500	28.03	20240805	1.43	N	020150	500	230 억	4118442	N	N	67	N	N
148	20241004	130318	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39650	-950	5	-2.34	4175128700	103986	50.29	40600	40900	39600	52700	28450	40600	40150.83	8.93	-31591	42266	41432	40616	39782	38966	41025	39375	231	12100	500	30040	50	1	46110835	18283	-56.16	1.28	12	0.23	-706.00	31088.00	59200	20240618	-33.02	30500	20240805	30.00	59200	-33.02	20240618	30500	30.00	20240805	59200	-33.02	20240618	30500	30.00	20240805	1.43	N	020150	500	230 억	4118442	N	N	67	N	N
149	20241004	120317	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40050	-550	5	-1.35	3326260600	82674	39.99	40600	40900	39900	52700	28450	40600	40233.41	8.93	-23735	42266	41432	40616	39782	38966	41025	39375	231	12100	500	30040	50	1	46110835	18467	-56.73	1.29	12	0.18	-706.00	31088.00	59200	20240618	-32.35	30500	20240805	31.31	59200	-32.35	20240618	30500	31.31	20240805	59200	-32.35	20240618	30500	31.31	20240805	1.43	N	020150	500	230 억	4118442	N	N	67	N	N
150	20241004	110318	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40150	-450	5	-1.11	2415349750	59929	28.99	40600	40900	40050	52700	28450	40600	40303.47	8.93	-14563	42266	41432	40616	39782	38966	41025	39375	231	12100	500	30040	50	1	46110835	18514	-56.87	1.29	12	0.13	-706.00	31088.00	59200	20240618	-32.18	30500	20240805	31.64	59200	-32.18	20240618	30500	31.64	20240805	59200	-32.18	20240618	30500	31.64	20240805	1.43	N	020150	500	230 억	4118442	N	N	67	N	N
151	20241004	100318	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40400	-200	5	-0.49	1450764850	35945	17.39	40600	40900	40050	52700	28450	40600	40360.61	8.93	-10766	42266	41432	40616	39782	38966	41025	39375	231	12100	500	30040	50	1	46110835	18629	-57.22	1.30	12	0.08	-706.00	31088.00	59200	20240618	-31.76	30500	20240805	32.46	59200	-31.76	20240618	30500	32.46	20240805	59200	-31.76	20240618	30500	32.46	20240805	1.43	N	020150	500	230 억	4118442	N	N	67	N	N
152	20241004	090315	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40350	-250	5	-0.62	162636050	4033	1.95	40600	40600	40050	52700	28450	40600	40325.57	8.93	-2085	42266	41432	40616	39782	38966	41025	39375	231	12100	500	30040	50	1	46110835	18606	-57.15	1.30	12	0.01	-706.00	31088.00	59200	20240618	-31.84	30500	20240805	32.30	59200	-31.84	20240618	30500	32.30	20240805	59200	-31.84	20240618	30500	32.30	20240805	1.43	N	020150	500	230 억	4118442	N	N	67	N	N
153	20241002	160315	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40600	-600	5	-1.46	8305671650	204589	66.67	40650	41450	39800	53500	28850	41200	40596.65	8.99	-39922	44300	42750	41850	40300	39400	42300	39850	231	12300	500	30480	50	1	46110835	18721	-57.51	1.31	12	0.44	-706.00	31088.00	59200	20240618	-31.42	30500	20240805	33.11	59200	-31.42	20240618	30500	33.11	20240805	59200	-31.42	20240618	30500	33.11	20240805	1.45	N	020150	500	230 억	4146083	N	N	67	N	N
154	20241002	150320	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40750	-450	5	-1.09	7009687850	172678	56.27	40650	41450	39800	53500	28850	41200	40593.74	8.99	-25394	44300	42750	41850	40300	39400	42300	39850	231	12300	500	30480	50	1	46110835	18790	-57.72	1.31	12	0.37	-706.00	31088.00	59200	20240618	-31.17	30500	20240805	33.61	59200	-31.17	20240618	30500	33.61	20240805	59200	-31.17	20240618	30500	33.61	20240805	1.45	N	020150	500	230 억	4146083	N	N	624	N	N
155	20241002	140318	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40900	-300	5	-0.73	6292850450	155116	50.55	40650	41450	39800	53500	28850	41200	40568.39	8.99	-21869	44300	42750	41850	40300	39400	42300	39850	231	12300	500	30480	50	1	46110835	18859	-57.93	1.32	12	0.34	-706.00	31088.00	59200	20240618	-30.91	30500	20240805	34.10	59200	-30.91	20240618	30500	34.10	20240805	59200	-30.91	20240618	30500	34.10	20240805	1.45	N	020150	500	230 억	4146083	N	N	624	N	N
156	20241002	130317	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41350	150	2	0.36	5522286550	136355	44.43	40650	41450	39800	53500	28850	41200	40498.97	8.99	-16274	44300	42750	41850	40300	39400	42300	39850	231	12300	500	30480	50	1	46110835	19067	-58.57	1.33	12	0.30	-706.00	31088.00	59200	20240618	-30.15	30500	20240805	35.57	59200	-30.15	20240618	30500	35.57	20240805	59200	-30.15	20240618	30500	35.57	20240805	1.45	N	020150	500	230 억	4146083	N	N	624	N	N
157	20241002	120315	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40950	-250	5	-0.61	4743683450	117443	38.27	40650	41000	39800	53500	28850	41200	40390.89	8.99	-14278	44300	42750	41850	40300	39400	42300	39850	231	12300	500	30480	50	1	46110835	18882	-58.00	1.32	12	0.25	-706.00	31088.00	59200	20240618	-30.83	30500	20240805	34.26	59200	-30.83	20240618	30500	34.26	20240805	59200	-30.83	20240618	30500	34.26	20240805	1.45	N	020150	500	230 억	4146083	N	N	624	N	N
158	20241002	110311	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40650	-550	5	-1.33	3931683950	97545	31.79	40650	40800	39800	53500	28850	41200	40305.72	8.99	-10776	44300	42750	41850	40300	39400	42300	39850	231	12300	500	30480	50	1	46110835	18744	-57.58	1.31	12	0.21	-706.00	31088.00	59200	20240618	-31.33	30500	20240805	33.28	59200	-31.33	20240618	30500	33.28	20240805	59200	-31.33	20240618	30500	33.28	20240805	1.45	N	020150	500	230 억	4146083	N	N	624	N	N
159	20241002	100312	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40350	-850	5	-2.06	3047742600	75761	24.69	40650	40750	39800	53500	28850	41200	40227.49	8.99	-3988	44300	42750	41850	40300	39400	42300	39850	231	12300	500	30480	50	1	46110835	18606	-57.15	1.30	12	0.16	-706.00	31088.00	59200	20240618	-31.84	30500	20240805	32.30	59200	-31.84	20240618	30500	32.30	20240805	59200	-31.84	20240618	30500	32.30	20240805	1.45	N	020150	500	230 억	4146083	N	N	624	N	N
160	20241002	090310	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40700	-500	5	-1.21	421154900	10395	3.39	40650	40750	40300	53500	28850	41200	40510.50	8.99	-766	44300	42750	41850	40300	39400	42300	39850	231	12300	500	30480	50	1	46110835	18767	-57.65	1.31	12	0.02	-706.00	31088.00	59200	20240618	-31.25	30500	20240805	33.44	59200	-31.25	20240618	30500	33.44	20240805	59200	-31.25	20240618	30500	33.44	20240805	1.45	N	020150	500	230 억	4146083	N	N	624	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History