KissMeData/004710/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4360	35	2	0.81	69856040	16072	70.24	4320	4375	4310	5620	3030	4325	4345.52	7.96	1975	4405	4365	4335	4295	4265	4350	4280	1605	1295	5000	3110	5	1	32109878	1400	3.24	0.37	12	0.05	1346.00	11633.00	7500	20240222	-41.87	4250	20240805	2.59	7500	-41.87	20240222	4250	2.59	20240805	7500	-41.87	20240222	4250	2.59	20240805	1.92	N	004710	5000	1605 억	2557120	N	N	1	N	N
3	20241031	150208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4365	40	2	0.92	49604515	11427	49.94	4320	4375	4310	5620	3030	4325	4340.99	7.96	2441	4405	4365	4335	4295	4265	4350	4280	1605	1295	5000	3110	5	1	32109878	1402	3.24	0.38	12	0.04	1346.00	11633.00	7500	20240222	-41.80	4250	20240805	2.71	7500	-41.80	20240222	4250	2.71	20240805	7500	-41.80	20240222	4250	2.71	20240805	1.92	N	004710	5000	1605 억	2557120	N	N	0	N	N
4	20241031	140207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4360	35	2	0.81	42257625	9741	42.57	4320	4375	4310	5620	3030	4325	4338.12	7.96	1941	4405	4365	4335	4295	4265	4350	4280	1605	1295	5000	3110	5	1	32109878	1400	3.24	0.37	12	0.03	1346.00	11633.00	7500	20240222	-41.87	4250	20240805	2.59	7500	-41.87	20240222	4250	2.59	20240805	7500	-41.87	20240222	4250	2.59	20240805	1.92	N	004710	5000	1605 억	2557120	N	N	0	N	N
5	20241031	130207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4360	35	2	0.81	41460275	9558	41.77	4320	4375	4310	5620	3030	4325	4337.76	7.96	1906	4405	4365	4335	4295	4265	4350	4280	1605	1295	5000	3110	5	1	32109878	1400	3.24	0.37	12	0.03	1346.00	11633.00	7500	20240222	-41.87	4250	20240805	2.59	7500	-41.87	20240222	4250	2.59	20240805	7500	-41.87	20240222	4250	2.59	20240805	1.92	N	004710	5000	1605 억	2557120	N	N	0	N	N
6	20241031	120206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4360	35	2	0.81	37595735	8672	37.90	4320	4375	4310	5620	3030	4325	4335.30	7.96	1777	4405	4365	4335	4295	4265	4350	4280	1605	1295	5000	3110	5	1	32109878	1400	3.24	0.37	12	0.03	1346.00	11633.00	7500	20240222	-41.87	4250	20240805	2.59	7500	-41.87	20240222	4250	2.59	20240805	7500	-41.87	20240222	4250	2.59	20240805	1.92	N	004710	5000	1605 억	2557120	N	N	0	N	N
7	20241031	110206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4335	10	2	0.23	20629605	4769	20.84	4320	4355	4310	5620	3030	4325	4325.77	7.96	-571	4405	4365	4335	4295	4265	4350	4280	1605	1295	5000	3110	5	1	32109878	1392	3.22	0.37	12	0.01	1346.00	11633.00	7500	20240222	-42.20	4250	20240805	2.00	7500	-42.20	20240222	4250	2.00	20240805	7500	-42.20	20240222	4250	2.00	20240805	1.92	N	004710	5000	1605 억	2557120	N	N	0	N	N
8	20241031	100206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4320	-5	5	-0.12	9778235	2261	9.88	4320	4355	4310	5620	3030	4325	4324.74	7.96	-1093	4405	4365	4335	4295	4265	4350	4280	1605	1295	5000	3110	5	1	32109878	1387	3.21	0.37	12	0.01	1346.00	11633.00	7500	20240222	-42.40	4250	20240805	1.65	7500	-42.40	20240222	4250	1.65	20240805	7500	-42.40	20240222	4250	1.65	20240805	1.92	N	004710	5000	1605 억	2557120	N	N	0	N	N
9	20241031	090207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4325	0	3	0.00	570840	132	0.58	4320	4330	4320	5620	3030	4325	4324.55	7.96	45	4405	4365	4335	4295	4265	4350	4280	1605	1295	5000	3110	5	1	32109878	1389	3.21	0.37	12	0.00	1346.00	11633.00	7500	20240222	-42.33	4250	20240805	1.76	7500	-42.33	20240222	4250	1.76	20240805	7500	-42.33	20240222	4250	1.76	20240805	1.92	N	004710	5000	1605 억	2557120	N	N	0	N	N
10	20241030	160205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4325	-5	5	-0.12	97066500	22465	60.12	4330	4375	4305	5620	3035	4330	4320.78	7.97	-1325	4436	4382	4346	4292	4256	4410	4320	1605	1290	5000	3110	5	1	32109878	1389	3.21	0.37	12	0.07	1346.00	11633.00	7500	20240222	-42.33	4250	20240805	1.76	7500	-42.33	20240222	4250	1.76	20240805	7500	-42.33	20240222	4250	1.76	20240805	1.94	N	004710	5000	1605 억	2558069	N	N	0	N	N
11	20241030	150208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4320	-10	5	-0.23	90323435	20905	55.95	4330	4375	4305	5620	3035	4330	4320.66	7.97	-544	4436	4382	4346	4292	4256	4410	4320	1605	1290	5000	3110	5	1	32109878	1387	3.21	0.37	12	0.07	1346.00	11633.00	7500	20240222	-42.40	4250	20240805	1.65	7500	-42.40	20240222	4250	1.65	20240805	7500	-42.40	20240222	4250	1.65	20240805	1.94	N	004710	5000	1605 억	2558069	N	N	0	N	N
12	20241030	140207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4330	0	3	0.00	79337885	18363	49.14	4330	4375	4305	5620	3035	4330	4320.53	7.97	-244	4436	4382	4346	4292	4256	4410	4320	1605	1290	5000	3110	5	1	32109878	1390	3.22	0.37	12	0.06	1346.00	11633.00	7500	20240222	-42.27	4250	20240805	1.88	7500	-42.27	20240222	4250	1.88	20240805	7500	-42.27	20240222	4250	1.88	20240805	1.94	N	004710	5000	1605 억	2558069	N	N	0	N	N
13	20241030	130208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4330	0	3	0.00	69718700	16139	43.19	4330	4375	4305	5620	3035	4330	4319.89	7.97	120	4436	4382	4346	4292	4256	4410	4320	1605	1290	5000	3110	5	1	32109878	1390	3.22	0.37	12	0.05	1346.00	11633.00	7500	20240222	-42.27	4250	20240805	1.88	7500	-42.27	20240222	4250	1.88	20240805	7500	-42.27	20240222	4250	1.88	20240805	1.94	N	004710	5000	1605 억	2558069	N	N	0	N	N
14	20241030	120207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4335	5	2	0.12	63817825	14776	39.54	4330	4375	4305	5620	3035	4330	4319.02	7.97	528	4436	4382	4346	4292	4256	4410	4320	1605	1290	5000	3110	5	1	32109878	1392	3.22	0.37	12	0.05	1346.00	11633.00	7500	20240222	-42.20	4250	20240805	2.00	7500	-42.20	20240222	4250	2.00	20240805	7500	-42.20	20240222	4250	2.00	20240805	1.94	N	004710	5000	1605 억	2558069	N	N	0	N	N
15	20241030	110207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4345	15	2	0.35	16560810	3822	10.23	4330	4375	4320	5620	3035	4330	4333.02	7.97	592	4436	4382	4346	4292	4256	4410	4320	1605	1290	5000	3110	5	1	32109878	1395	3.23	0.37	12	0.01	1346.00	11633.00	7500	20240222	-42.07	4250	20240805	2.24	7500	-42.07	20240222	4250	2.24	20240805	7500	-42.07	20240222	4250	2.24	20240805	1.94	N	004710	5000	1605 억	2558069	N	N	0	N	N
16	20241030	100206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4340	10	2	0.23	10210440	2358	6.31	4330	4375	4320	5620	3035	4330	4330.13	7.97	692	4436	4382	4346	4292	4256	4410	4320	1605	1290	5000	3110	5	1	32109878	1394	3.22	0.37	12	0.01	1346.00	11633.00	7500	20240222	-42.13	4250	20240805	2.12	7500	-42.13	20240222	4250	2.12	20240805	7500	-42.13	20240222	4250	2.12	20240805	1.94	N	004710	5000	1605 억	2558069	N	N	0	N	N
17	20241030	090208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4330	0	3	0.00	666820	154	0.41	4330	4330	4330	5620	3035	4330	4330.00	7.97	48	4436	4382	4346	4292	4256	4410	4320	1605	1290	5000	3110	5	1	32109878	1390	3.22	0.37	12	0.00	1346.00	11633.00	7500	20240222	-42.27	4250	20240805	1.88	7500	-42.27	20240222	4250	1.88	20240805	7500	-42.27	20240222	4250	1.88	20240805	1.94	N	004710	5000	1605 억	2558069	N	N	0	N	N
18	20241029	160202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4330	-5	5	-0.12	161438170	37355	104.54	4325	4400	4310	5630	3035	4335	4321.73	8.00	-9921	4418	4376	4343	4301	4268	4360	4285	1605	1295	5000	3120	5	1	32109878	1390	3.22	0.37	12	0.12	1346.00	11633.00	7500	20240222	-42.27	4250	20240805	1.88	7500	-42.27	20240222	4250	1.88	20240805	7500	-42.27	20240222	4250	1.88	20240805	1.95	N	004710	5000	1605 억	2569031	N	N	0	N	N
19	20241029	150205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4330	-5	5	-0.12	155651660	36018	100.79	4325	4400	4310	5630	3035	4335	4321.50	8.00	-9359	4418	4376	4343	4301	4268	4360	4285	1605	1295	5000	3120	5	1	32109878	1390	3.22	0.37	12	0.11	1346.00	11633.00	7500	20240222	-42.27	4250	20240805	1.88	7500	-42.27	20240222	4250	1.88	20240805	7500	-42.27	20240222	4250	1.88	20240805	1.95	N	004710	5000	1605 억	2569031	N	N	0	N	N
20	20241029	140203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4315	-20	5	-0.46	136600670	31599	88.43	4325	4400	4315	5630	3035	4335	4322.94	8.00	-8128	4418	4376	4343	4301	4268	4360	4285	1605	1295	5000	3120	5	1	32109878	1386	3.21	0.37	12	0.10	1346.00	11633.00	7500	20240222	-42.47	4250	20240805	1.53	7500	-42.47	20240222	4250	1.53	20240805	7500	-42.47	20240222	4250	1.53	20240805	1.95	N	004710	5000	1605 억	2569031	N	N	0	N	N
21	20241029	130203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4325	-10	5	-0.23	108930290	25190	70.49	4325	4400	4315	5630	3035	4335	4324.35	8.00	-7268	4418	4376	4343	4301	4268	4360	4285	1605	1295	5000	3120	5	1	32109878	1389	3.21	0.37	12	0.08	1346.00	11633.00	7500	20240222	-42.33	4250	20240805	1.76	7500	-42.33	20240222	4250	1.76	20240805	7500	-42.33	20240222	4250	1.76	20240805	1.95	N	004710	5000	1605 억	2569031	N	N	0	N	N
22	20241029	120204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4320	-15	5	-0.35	104732910	24219	67.78	4325	4400	4315	5630	3035	4335	4324.41	8.00	-6780	4418	4376	4343	4301	4268	4360	4285	1605	1295	5000	3120	5	1	32109878	1387	3.21	0.37	12	0.08	1346.00	11633.00	7500	20240222	-42.40	4250	20240805	1.65	7500	-42.40	20240222	4250	1.65	20240805	7500	-42.40	20240222	4250	1.65	20240805	1.95	N	004710	5000	1605 억	2569031	N	N	0	N	N
23	20241029	110200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4315	-20	5	-0.46	96548095	22324	62.47	4325	4400	4315	5630	3035	4335	4324.86	8.00	-5633	4418	4376	4343	4301	4268	4360	4285	1605	1295	5000	3120	5	1	32109878	1386	3.21	0.37	12	0.07	1346.00	11633.00	7500	20240222	-42.47	4250	20240805	1.53	7500	-42.47	20240222	4250	1.53	20240805	7500	-42.47	20240222	4250	1.53	20240805	1.95	N	004710	5000	1605 억	2569031	N	N	0	N	N
24	20241029	100204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4320	-15	5	-0.35	64648010	14936	41.80	4325	4400	4315	5630	3035	4335	4328.33	8.00	-4208	4418	4376	4343	4301	4268	4360	4285	1605	1295	5000	3120	5	1	32109878	1387	3.21	0.37	12	0.05	1346.00	11633.00	7500	20240222	-42.40	4250	20240805	1.65	7500	-42.40	20240222	4250	1.65	20240805	7500	-42.40	20240222	4250	1.65	20240805	1.95	N	004710	5000	1605 억	2569031	N	N	0	N	N
25	20241028	160202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4335	-15	5	-0.34	151883290	34879	58.46	4350	4385	4310	5650	3045	4350	4354.60	7.98	2738	4453	4401	4363	4311	4273	4382	4292	1605	1300	5000	3130	5	1	32109878	1392	3.22	0.37	12	0.11	1346.00	11633.00	7500	20240222	-42.20	4250	20240805	2.00	7500	-42.20	20240222	4250	2.00	20240805	7500	-42.20	20240222	4250	2.00	20240805	1.94	N	004710	5000	1605 억	2562185	N	N	166	N	N
26	20241028	150203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4365	15	2	0.34	130437340	29941	50.18	4350	4385	4310	5650	3045	4350	4356.48	7.98	2777	4453	4401	4363	4311	4273	4382	4292	1605	1300	5000	3130	5	1	32109878	1402	3.24	0.38	12	0.09	1346.00	11633.00	7500	20240222	-41.80	4250	20240805	2.71	7500	-41.80	20240222	4250	2.71	20240805	7500	-41.80	20240222	4250	2.71	20240805	1.94	N	004710	5000	1605 억	2562185	N	N	166	N	N
27	20241028	140203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4375	25	2	0.57	121741840	27947	46.84	4350	4385	4310	5650	3045	4350	4356.17	7.98	2846	4453	4401	4363	4311	4273	4382	4292	1605	1300	5000	3130	5	1	32109878	1405	3.25	0.38	12	0.09	1346.00	11633.00	7500	20240222	-41.67	4250	20240805	2.94	7500	-41.67	20240222	4250	2.94	20240805	7500	-41.67	20240222	4250	2.94	20240805	1.94	N	004710	5000	1605 억	2562185	N	N	166	N	N
28	20241028	130203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4380	30	2	0.69	96443095	22140	37.11	4350	4385	4310	5650	3045	4350	4356.06	7.98	2610	4453	4401	4363	4311	4273	4382	4292	1605	1300	5000	3130	5	1	32109878	1406	3.25	0.38	12	0.07	1346.00	11633.00	7500	20240222	-41.60	4250	20240805	3.06	7500	-41.60	20240222	4250	3.06	20240805	7500	-41.60	20240222	4250	3.06	20240805	1.94	N	004710	5000	1605 억	2562185	N	N	166	N	N
29	20241028	120204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4355	5	2	0.11	79903055	18351	30.76	4350	4385	4310	5650	3045	4350	4354.15	7.98	2920	4453	4401	4363	4311	4273	4382	4292	1605	1300	5000	3130	5	1	32109878	1398	3.24	0.37	12	0.06	1346.00	11633.00	7500	20240222	-41.93	4250	20240805	2.47	7500	-41.93	20240222	4250	2.47	20240805	7500	-41.93	20240222	4250	2.47	20240805	1.94	N	004710	5000	1605 억	2562185	N	N	166	N	N
30	20241028	110154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4360	10	2	0.23	72402255	16626	27.87	4350	4385	4310	5650	3045	4350	4354.76	7.98	2916	4453	4401	4363	4311	4273	4382	4292	1605	1300	5000	3130	5	1	32109878	1400	3.24	0.37	12	0.05	1346.00	11633.00	7500	20240222	-41.87	4250	20240805	2.59	7500	-41.87	20240222	4250	2.59	20240805	7500	-41.87	20240222	4250	2.59	20240805	1.94	N	004710	5000	1605 억	2562185	N	N	166	N	N
31	20241028	100201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4365	15	2	0.34	46706110	10731	17.99	4350	4385	4310	5650	3045	4350	4352.45	7.98	2585	4453	4401	4363	4311	4273	4382	4292	1605	1300	5000	3130	5	1	32109878	1402	3.24	0.38	12	0.03	1346.00	11633.00	7500	20240222	-41.80	4250	20240805	2.71	7500	-41.80	20240222	4250	2.71	20240805	7500	-41.80	20240222	4250	2.71	20240805	1.94	N	004710	5000	1605 억	2562185	N	N	166	N	N
32	20241028	090202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4350	0	3	0.00	4841550	1113	1.87	4350	4350	4350	5650	3045	4350	4350.00	7.98	72	4453	4401	4363	4311	4273	4382	4292	1605	1300	5000	3130	5	1	32109878	1397	3.23	0.37	12	0.00	1346.00	11633.00	7500	20240222	-42.00	4250	20240805	2.35	7500	-42.00	20240222	4250	2.35	20240805	7500	-42.00	20240222	4250	2.35	20240805	1.94	N	004710	5000	1605 억	2562185	N	N	166	N	N
33	20241025	160201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4350	-40	5	-0.91	259125420	59642	7.30	4375	4415	4325	5700	3075	4390	4344.68	7.99	-4274	5063	4726	4513	4176	3963	4895	4345	1605	1310	5000	3160	5	1	32109878	1397	3.23	0.37	12	0.19	1346.00	11633.00	7500	20240222	-42.00	4250	20240805	2.35	7500	-42.00	20240222	4250	2.35	20240805	7500	-42.00	20240222	4250	2.35	20240805	1.96	N	004710	5000	1605 억	2565182	N	N	166	N	N
34	20241025	150202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4345	-45	5	-1.03	241379600	55552	6.80	4375	4415	4325	5700	3075	4390	4345.11	7.99	-3667	5063	4726	4513	4176	3963	4895	4345	1605	1310	5000	3160	5	1	32109878	1395	3.23	0.37	12	0.17	1346.00	11633.00	7500	20240222	-42.07	4250	20240805	2.24	7500	-42.07	20240222	4250	2.24	20240805	7500	-42.07	20240222	4250	2.24	20240805	1.96	N	004710	5000	1605 억	2565182	N	N	0	N	N
35	20241025	140203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4335	-55	5	-1.25	205099980	47166	5.77	4375	4415	4325	5700	3075	4390	4348.47	7.99	-2812	5063	4726	4513	4176	3963	4895	4345	1605	1310	5000	3160	5	1	32109878	1392	3.22	0.37	12	0.15	1346.00	11633.00	7500	20240222	-42.20	4250	20240805	2.00	7500	-42.20	20240222	4250	2.00	20240805	7500	-42.20	20240222	4250	2.00	20240805	1.96	N	004710	5000	1605 억	2565182	N	N	0	N	N
36	20241025	130203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4340	-50	5	-1.14	177581130	40806	5.00	4375	4415	4330	5700	3075	4390	4351.84	7.99	-2336	5063	4726	4513	4176	3963	4895	4345	1605	1310	5000	3160	5	1	32109878	1394	3.22	0.37	12	0.13	1346.00	11633.00	7500	20240222	-42.13	4250	20240805	2.12	7500	-42.13	20240222	4250	2.12	20240805	7500	-42.13	20240222	4250	2.12	20240805	1.96	N	004710	5000	1605 억	2565182	N	N	0	N	N
37	20241025	120203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4335	-55	5	-1.25	139856360	32098	3.93	4375	4415	4330	5700	3075	4390	4357.17	7.99	-1152	5063	4726	4513	4176	3963	4895	4345	1605	1310	5000	3160	5	1	32109878	1392	3.22	0.37	12	0.10	1346.00	11633.00	7500	20240222	-42.20	4250	20240805	2.00	7500	-42.20	20240222	4250	2.00	20240805	7500	-42.20	20240222	4250	2.00	20240805	1.96	N	004710	5000	1605 억	2565182	N	N	0	N	N
38	20241025	110202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4330	-60	5	-1.37	129542460	29719	3.64	4375	4415	4330	5700	3075	4390	4358.91	7.99	-585	5063	4726	4513	4176	3963	4895	4345	1605	1310	5000	3160	5	1	32109878	1390	3.22	0.37	12	0.09	1346.00	11633.00	7500	20240222	-42.27	4250	20240805	1.88	7500	-42.27	20240222	4250	1.88	20240805	7500	-42.27	20240222	4250	1.88	20240805	1.96	N	004710	5000	1605 억	2565182	N	N	0	N	N
39	20241025	100203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4350	-40	5	-0.91	82200525	18796	2.30	4375	4415	4330	5700	3075	4390	4373.30	7.99	-504	5063	4726	4513	4176	3963	4895	4345	1605	1310	5000	3160	5	1	32109878	1397	3.23	0.37	12	0.06	1346.00	11633.00	7500	20240222	-42.00	4250	20240805	2.35	7500	-42.00	20240222	4250	2.35	20240805	7500	-42.00	20240222	4250	2.35	20240805	1.96	N	004710	5000	1605 억	2565182	N	N	0	N	N
40	20241025	090202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4410	20	2	0.46	29235670	6654	0.81	4375	4415	4375	5700	3075	4390	4393.70	7.99	-304	5063	4726	4513	4176	3963	4895	4345	1605	1310	5000	3160	5	1	32109878	1416	3.28	0.38	12	0.02	1346.00	11633.00	7500	20240222	-41.20	4250	20240805	3.76	7500	-41.20	20240222	4250	3.76	20240805	7500	-41.20	20240222	4250	3.76	20240805	1.96	N	004710	5000	1605 억	2565182	N	N	0	N	N
41	20241024	160201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4390	55	2	1.27	3719328440	813782	2858.59	4305	4850	4300	5630	3035	4335	4570.48	8.12	-37544	4415	4375	4340	4300	4265	4357	4282	1605	1295	5000	3120	5	1	32109878	1410	3.26	0.38	12	2.53	1346.00	11633.00	7500	20240222	-41.47	4250	20240805	3.29	7500	-41.47	20240222	4250	3.29	20240805	7500	-41.47	20240222	4250	3.29	20240805	1.97	N	004710	5000	1605 억	2608601	N	N	0	N	N
42	20241024	150202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4385	50	2	1.15	3650637965	798116	2803.55	4305	4850	4300	5630	3035	4335	4574.07	8.12	-37366	4415	4375	4340	4300	4265	4357	4282	1605	1295	5000	3120	5	1	32109878	1408	3.26	0.38	12	2.49	1346.00	11633.00	7500	20240222	-41.53	4250	20240805	3.18	7500	-41.53	20240222	4250	3.18	20240805	7500	-41.53	20240222	4250	3.18	20240805	1.97	N	004710	5000	1605 억	2608601	N	N	0	N	N
43	20241024	140201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4430	95	2	2.19	3417598480	745143	2617.48	4305	4850	4300	5630	3035	4335	4586.50	8.12	-35368	4415	4375	4340	4300	4265	4357	4282	1605	1295	5000	3120	5	1	32109878	1422	3.29	0.38	12	2.32	1346.00	11633.00	7500	20240222	-40.93	4250	20240805	4.24	7500	-40.93	20240222	4250	4.24	20240805	7500	-40.93	20240222	4250	4.24	20240805	1.97	N	004710	5000	1605 억	2608601	N	N	0	N	N
44	20241024	130202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4625	290	2	6.69	642942980	142662	501.13	4305	4680	4300	5630	3035	4335	4506.76	8.12	4097	4415	4375	4340	4300	4265	4357	4282	1605	1295	5000	3120	5	1	32109878	1485	3.44	0.40	12	0.44	1346.00	11633.00	7500	20240222	-38.33	4250	20240805	8.82	7500	-38.33	20240222	4250	8.82	20240805	7500	-38.33	20240222	4250	8.82	20240805	1.97	N	004710	5000	1605 억	2608601	N	N	0	N	N
45	20241024	120201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4340	5	2	0.12	73689995	17084	60.01	4305	4355	4300	5630	3035	4335	4313.39	8.12	-2026	4415	4375	4340	4300	4265	4357	4282	1605	1295	5000	3120	5	1	32109878	1394	3.22	0.37	12	0.05	1346.00	11633.00	7500	20240222	-42.13	4250	20240805	2.12	7500	-42.13	20240222	4250	2.12	20240805	7500	-42.13	20240222	4250	2.12	20240805	1.97	N	004710	5000	1605 억	2608601	N	N	0	N	N
46	20241024	110201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4335	0	3	0.00	53072205	12323	43.29	4305	4355	4300	5630	3035	4335	4306.76	8.12	-1419	4415	4375	4340	4300	4265	4357	4282	1605	1295	5000	3120	5	1	32109878	1392	3.22	0.37	12	0.04	1346.00	11633.00	7500	20240222	-42.20	4250	20240805	2.00	7500	-42.20	20240222	4250	2.00	20240805	7500	-42.20	20240222	4250	2.00	20240805	1.97	N	004710	5000	1605 억	2608601	N	N	0	N	N
47	20241024	100202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4315	-20	5	-0.46	44054530	10235	35.95	4305	4355	4300	5630	3035	4335	4304.30	8.12	-653	4415	4375	4340	4300	4265	4357	4282	1605	1295	5000	3120	5	1	32109878	1386	3.21	0.37	12	0.03	1346.00	11633.00	7500	20240222	-42.47	4250	20240805	1.53	7500	-42.47	20240222	4250	1.53	20240805	7500	-42.47	20240222	4250	1.53	20240805	1.97	N	004710	5000	1605 억	2608601	N	N	0	N	N
48	20241024	090151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4355	20	2	0.46	6522185	1515	5.32	4305	4355	4305	5630	3035	4335	4305.05	8.12	-226	4415	4375	4340	4300	4265	4357	4282	1605	1295	5000	3120	5	1	32109878	1398	3.24	0.37	12	0.00	1346.00	11633.00	7500	20240222	-41.93	4250	20240805	2.47	7500	-41.93	20240222	4250	2.47	20240805	7500	-41.93	20240222	4250	2.47	20240805	1.97	N	004710	5000	1605 억	2608601	N	N	0	N	N
49	20241023	160203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4335	-30	5	-0.69	123713760	28450	59.96	4340	4380	4305	5670	3060	4365	4348.80	8.12	2188	4495	4430	4365	4300	4235	4397	4267	1605	1305	5000	3140	5	1	32109878	1392	3.22	0.37	12	0.09	1346.00	11633.00	7500	20240222	-42.20	4250	20240805	2.00	7500	-42.20	20240222	4250	2.00	20240805	7500	-42.20	20240222	4250	2.00	20240805	1.95	N	004710	5000	1605 억	2606605	N	N	0	N	N
50	20241023	150202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4345	-20	5	-0.46	98292010	22586	47.60	4340	4380	4305	5670	3060	4365	4351.90	8.12	1915	4495	4430	4365	4300	4235	4397	4267	1605	1305	5000	3140	5	1	32109878	1395	3.23	0.37	12	0.07	1346.00	11633.00	7500	20240222	-42.07	4250	20240805	2.24	7500	-42.07	20240222	4250	2.24	20240805	7500	-42.07	20240222	4250	2.24	20240805	1.95	N	004710	5000	1605 억	2606605	N	N	0	N	N
51	20241023	140205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4380	15	2	0.34	90520135	20803	43.84	4340	4380	4305	5670	3060	4365	4351.30	8.12	1686	4495	4430	4365	4300	4235	4397	4267	1605	1305	5000	3140	5	1	32109878	1406	3.25	0.38	12	0.06	1346.00	11633.00	7500	20240222	-41.60	4250	20240805	3.06	7500	-41.60	20240222	4250	3.06	20240805	7500	-41.60	20240222	4250	3.06	20240805	1.95	N	004710	5000	1605 억	2606605	N	N	0	N	N
52	20241023	130203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4365	0	3	0.00	63223015	14552	30.67	4340	4380	4305	5670	3060	4365	4344.63	8.12	-3256	4495	4430	4365	4300	4235	4397	4267	1605	1305	5000	3140	5	1	32109878	1402	3.24	0.38	12	0.05	1346.00	11633.00	7500	20240222	-41.80	4250	20240805	2.71	7500	-41.80	20240222	4250	2.71	20240805	7500	-41.80	20240222	4250	2.71	20240805	1.95	N	004710	5000	1605 억	2606605	N	N	0	N	N
53	20241023	120201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4340	-25	5	-0.57	42390915	9770	20.59	4340	4380	4305	5670	3060	4365	4338.89	8.12	-2653	4495	4430	4365	4300	4235	4397	4267	1605	1305	5000	3140	5	1	32109878	1394	3.22	0.37	12	0.03	1346.00	11633.00	7500	20240222	-42.13	4250	20240805	2.12	7500	-42.13	20240222	4250	2.12	20240805	7500	-42.13	20240222	4250	2.12	20240805	1.95	N	004710	5000	1605 억	2606605	N	N	0	N	N
54	20241023	110202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4365	0	3	0.00	41856900	9647	20.33	4340	4380	4305	5670	3060	4365	4338.85	8.12	-2536	4495	4430	4365	4300	4235	4397	4267	1605	1305	5000	3140	5	1	32109878	1402	3.24	0.38	12	0.03	1346.00	11633.00	7500	20240222	-41.80	4250	20240805	2.71	7500	-41.80	20240222	4250	2.71	20240805	7500	-41.80	20240222	4250	2.71	20240805	1.95	N	004710	5000	1605 억	2606605	N	N	0	N	N
55	20241023	100201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4350	-15	5	-0.34	30265540	6984	14.72	4340	4380	4305	5670	3060	4365	4333.55	8.12	-490	4495	4430	4365	4300	4235	4397	4267	1605	1305	5000	3140	5	1	32109878	1397	3.23	0.37	12	0.02	1346.00	11633.00	7500	20240222	-42.00	4250	20240805	2.35	7500	-42.00	20240222	4250	2.35	20240805	7500	-42.00	20240222	4250	2.35	20240805	1.95	N	004710	5000	1605 억	2606605	N	N	0	N	N
56	20241023	090201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4340	-25	5	-0.57	907060	209	0.44	4340	4340	4340	5670	3060	4365	4340.00	8.12	-30	4495	4430	4365	4300	4235	4397	4267	1605	1305	5000	3140	5	1	32109878	1394	3.22	0.37	12	0.00	1346.00	11633.00	7500	20240222	-42.13	4250	20240805	2.12	7500	-42.13	20240222	4250	2.12	20240805	7500	-42.13	20240222	4250	2.12	20240805	1.95	N	004710	5000	1605 억	2606605	N	N	0	N	N
57	20241022	160159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4365	-35	5	-0.80	206646470	47445	146.76	4385	4430	4300	5720	3080	4400	4355.50	8.15	-12070	4460	4430	4410	4380	4360	4420	4370	1605	1320	5000	3160	5	1	32109878	1402	3.24	0.38	12	0.15	1346.00	11633.00	7500	20240222	-41.80	4250	20240805	2.71	7500	-41.80	20240222	4250	2.71	20240805	7500	-41.80	20240222	4250	2.71	20240805	1.90	N	004710	5000	1605 억	2616740	N	N	5	N	N
58	20241022	150201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4370	-30	5	-0.68	189449885	43506	134.57	4385	4430	4300	5720	3080	4400	4354.57	8.15	-11844	4460	4430	4410	4380	4360	4420	4370	1605	1320	5000	3160	5	1	32109878	1403	3.25	0.38	12	0.14	1346.00	11633.00	7500	20240222	-41.73	4250	20240805	2.82	7500	-41.73	20240222	4250	2.82	20240805	7500	-41.73	20240222	4250	2.82	20240805	1.90	N	004710	5000	1605 억	2616740	N	N	5	N	N
59	20241022	140203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4380	-20	5	-0.45	181060105	41581	128.62	4385	4430	4300	5720	3080	4400	4354.40	8.15	-11663	4460	4430	4410	4380	4360	4420	4370	1605	1320	5000	3160	5	1	32109878	1406	3.25	0.38	12	0.13	1346.00	11633.00	7500	20240222	-41.60	4250	20240805	3.06	7500	-41.60	20240222	4250	3.06	20240805	7500	-41.60	20240222	4250	3.06	20240805	1.90	N	004710	5000	1605 억	2616740	N	N	5	N	N
60	20241022	130202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4380	-20	5	-0.45	165236315	37949	117.38	4385	4430	4300	5720	3080	4400	4354.17	8.15	-11553	4460	4430	4410	4380	4360	4420	4370	1605	1320	5000	3160	5	1	32109878	1406	3.25	0.38	12	0.12	1346.00	11633.00	7500	20240222	-41.60	4250	20240805	3.06	7500	-41.60	20240222	4250	3.06	20240805	7500	-41.60	20240222	4250	3.06	20240805	1.90	N	004710	5000	1605 억	2616740	N	N	5	N	N
61	20241022	120202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4370	-30	5	-0.68	149727635	34399	106.40	4385	4430	4300	5720	3080	4400	4352.67	8.15	-10715	4460	4430	4410	4380	4360	4420	4370	1605	1320	5000	3160	5	1	32109878	1403	3.25	0.38	12	0.11	1346.00	11633.00	7500	20240222	-41.73	4250	20240805	2.82	7500	-41.73	20240222	4250	2.82	20240805	7500	-41.73	20240222	4250	2.82	20240805	1.90	N	004710	5000	1605 억	2616740	N	N	5	N	N
62	20241022	110201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4350	-50	5	-1.14	128206140	29459	91.12	4385	4430	4300	5720	3080	4400	4352.02	8.15	-10260	4460	4430	4410	4380	4360	4420	4370	1605	1320	5000	3160	5	1	32109878	1397	3.23	0.37	12	0.09	1346.00	11633.00	7500	20240222	-42.00	4250	20240805	2.35	7500	-42.00	20240222	4250	2.35	20240805	7500	-42.00	20240222	4250	2.35	20240805	1.90	N	004710	5000	1605 억	2616740	N	N	5	N	N
63	20241022	100201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4325	-75	5	-1.70	77911115	17824	55.13	4385	4430	4320	5720	3080	4400	4371.14	8.15	-9592	4460	4430	4410	4380	4360	4420	4370	1605	1320	5000	3160	5	1	32109878	1389	3.21	0.37	12	0.06	1346.00	11633.00	7500	20240222	-42.33	4250	20240805	1.76	7500	-42.33	20240222	4250	1.76	20240805	7500	-42.33	20240222	4250	1.76	20240805	1.90	N	004710	5000	1605 억	2616740	N	N	5	N	N
64	20241022	090200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4390	-10	5	-0.23	13415415	3059	9.46	4385	4395	4385	5720	3080	4400	4385.56	8.15	-400	4460	4430	4410	4380	4360	4420	4370	1605	1320	5000	3160	5	1	32109878	1410	3.26	0.38	12	0.01	1346.00	11633.00	7500	20240222	-41.47	4250	20240805	3.29	7500	-41.47	20240222	4250	3.29	20240805	7500	-41.47	20240222	4250	3.29	20240805	1.90	N	004710	5000	1605 억	2616740	N	N	5	N	N
65	20241021	160200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4400	0	3	0.00	142310035	32308	66.59	4405	4440	4390	5720	3080	4400	4404.79	8.13	3770	4516	4457	4421	4362	4326	4440	4345	1605	1320	5000	3160	5	1	32109878	1413	3.27	0.38	12	0.10	1346.00	11633.00	7500	20240222	-41.33	4250	20240805	3.53	7500	-41.33	20240222	4250	3.53	20240805	7500	-41.33	20240222	4250	3.53	20240805	1.90	N	004710	5000	1605 억	2611211	N	N	5	N	N
66	20241021	150201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4415	15	2	0.34	129910450	29491	60.78	4405	4440	4390	5720	3080	4400	4405.09	8.13	3735	4516	4457	4421	4362	4326	4440	4345	1605	1320	5000	3160	5	1	32109878	1418	3.28	0.38	12	0.09	1346.00	11633.00	7500	20240222	-41.13	4250	20240805	3.88	7500	-41.13	20240222	4250	3.88	20240805	7500	-41.13	20240222	4250	3.88	20240805	1.90	N	004710	5000	1605 억	2611211	N	N	1	N	N
67	20241021	140201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4405	5	2	0.11	115901520	26311	54.23	4405	4440	4390	5720	3080	4400	4405.06	8.13	3904	4516	4457	4421	4362	4326	4440	4345	1605	1320	5000	3160	5	1	32109878	1414	3.27	0.38	12	0.08	1346.00	11633.00	7500	20240222	-41.27	4250	20240805	3.65	7500	-41.27	20240222	4250	3.65	20240805	7500	-41.27	20240222	4250	3.65	20240805	1.90	N	004710	5000	1605 억	2611211	N	N	1	N	N
68	20241021	130200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4420	20	2	0.45	98910105	22453	46.28	4405	4440	4390	5720	3080	4400	4405.21	8.13	4092	4516	4457	4421	4362	4326	4440	4345	1605	1320	5000	3160	5	1	32109878	1419	3.28	0.38	12	0.07	1346.00	11633.00	7500	20240222	-41.07	4250	20240805	4.00	7500	-41.07	20240222	4250	4.00	20240805	7500	-41.07	20240222	4250	4.00	20240805	1.90	N	004710	5000	1605 억	2611211	N	N	1	N	N
69	20241021	120200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4430	30	2	0.68	83503010	18965	39.09	4405	4440	4390	5720	3080	4400	4403.01	8.13	4792	4516	4457	4421	4362	4326	4440	4345	1605	1320	5000	3160	5	1	32109878	1422	3.29	0.38	12	0.06	1346.00	11633.00	7500	20240222	-40.93	4250	20240805	4.24	7500	-40.93	20240222	4250	4.24	20240805	7500	-40.93	20240222	4250	4.24	20240805	1.90	N	004710	5000	1605 억	2611211	N	N	1	N	N
70	20241021	110200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4440	40	2	0.91	81016725	18404	37.93	4405	4440	4390	5720	3080	4400	4402.13	8.13	4700	4516	4457	4421	4362	4326	4440	4345	1605	1320	5000	3160	5	1	32109878	1426	3.30	0.38	12	0.06	1346.00	11633.00	7500	20240222	-40.80	4250	20240805	4.47	7500	-40.80	20240222	4250	4.47	20240805	7500	-40.80	20240222	4250	4.47	20240805	1.90	N	004710	5000	1605 억	2611211	N	N	1	N	N
71	20241021	100200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4405	5	2	0.11	62073360	14114	29.09	4405	4435	4390	5720	3080	4400	4398.00	8.13	5573	4516	4457	4421	4362	4326	4440	4345	1605	1320	5000	3160	5	1	32109878	1414	3.27	0.38	12	0.04	1346.00	11633.00	7500	20240222	-41.27	4250	20240805	3.65	7500	-41.27	20240222	4250	3.65	20240805	7500	-41.27	20240222	4250	3.65	20240805	1.90	N	004710	5000	1605 억	2611211	N	N	1	N	N
72	20241021	090200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4405	5	2	0.11	480175	109	0.22	4405	4435	4405	5720	3080	4400	4405.28	8.13	-1	4516	4457	4421	4362	4326	4440	4345	1605	1320	5000	3160	5	1	32109878	1414	3.27	0.38	12	0.00	1346.00	11633.00	7500	20240222	-41.27	4250	20240805	3.65	7500	-41.27	20240222	4250	3.65	20240805	7500	-41.27	20240222	4250	3.65	20240805	1.90	N	004710	5000	1605 억	2611211	N	N	1	N	N
73	20241018	160200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4400	-65	5	-1.46	213472095	48401	372.72	4480	4480	4385	5800	3130	4465	4410.49	8.18	-8970	4515	4490	4465	4440	4415	4502	4452	1605	1335	5000	3210	5	1	32109878	1413	3.27	0.38	12	0.15	1346.00	11633.00	7500	20240222	-41.33	4250	20240805	3.53	7500	-41.33	20240222	4250	3.53	20240805	7500	-41.33	20240222	4250	3.53	20240805	1.90	N	004710	5000	1605 억	2627134	N	N	1	N	N
74	20241018	150204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4420	-45	5	-1.01	207468375	47037	362.21	4480	4480	4385	5800	3130	4465	4410.75	8.18	-8890	4515	4490	4465	4440	4415	4502	4452	1605	1335	5000	3210	5	1	32109878	1419	3.28	0.38	12	0.15	1346.00	11633.00	7500	20240222	-41.07	4250	20240805	4.00	7500	-41.07	20240222	4250	4.00	20240805	7500	-41.07	20240222	4250	4.00	20240805	1.90	N	004710	5000	1605 억	2627134	N	N	6	N	N
75	20241018	140204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4415	-50	5	-1.12	204455400	46354	356.95	4480	4480	4385	5800	3130	4465	4410.74	8.18	-8804	4515	4490	4465	4440	4415	4502	4452	1605	1335	5000	3210	5	1	32109878	1418	3.28	0.38	12	0.14	1346.00	11633.00	7500	20240222	-41.13	4250	20240805	3.88	7500	-41.13	20240222	4250	3.88	20240805	7500	-41.13	20240222	4250	3.88	20240805	1.90	N	004710	5000	1605 억	2627134	N	N	6	N	N
76	20241018	130200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4410	-55	5	-1.23	102087280	23072	177.67	4480	4480	4410	5800	3130	4465	4424.73	8.18	-6067	4515	4490	4465	4440	4415	4502	4452	1605	1335	5000	3210	5	1	32109878	1416	3.28	0.38	12	0.07	1346.00	11633.00	7500	20240222	-41.20	4250	20240805	3.76	7500	-41.20	20240222	4250	3.76	20240805	7500	-41.20	20240222	4250	3.76	20240805	1.90	N	004710	5000	1605 억	2627134	N	N	6	N	N
77	20241018	120204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4425	-40	5	-0.90	92014975	20789	160.09	4480	4480	4410	5800	3130	4465	4426.14	8.18	-5442	4515	4490	4465	4440	4415	4502	4452	1605	1335	5000	3210	5	1	32109878	1421	3.29	0.38	12	0.06	1346.00	11633.00	7500	20240222	-41.00	4250	20240805	4.12	7500	-41.00	20240222	4250	4.12	20240805	7500	-41.00	20240222	4250	4.12	20240805	1.90	N	004710	5000	1605 억	2627134	N	N	6	N	N
78	20241018	110203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4420	-45	5	-1.01	82054130	18535	142.73	4480	4480	4415	5800	3130	4465	4426.98	8.18	-3479	4515	4490	4465	4440	4415	4502	4452	1605	1335	5000	3210	5	1	32109878	1419	3.28	0.38	12	0.06	1346.00	11633.00	7500	20240222	-41.07	4250	20240805	4.00	7500	-41.07	20240222	4250	4.00	20240805	7500	-41.07	20240222	4250	4.00	20240805	1.90	N	004710	5000	1605 억	2627134	N	N	6	N	N
79	20241018	100200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4455	-10	5	-0.22	9460540	2126	16.37	4480	4480	4435	5800	3130	4465	4449.92	8.18	-1490	4515	4490	4465	4440	4415	4502	4452	1605	1335	5000	3210	5	1	32109878	1430	3.31	0.38	12	0.01	1346.00	11633.00	7500	20240222	-40.60	4250	20240805	4.82	7500	-40.60	20240222	4250	4.82	20240805	7500	-40.60	20240222	4250	4.82	20240805	1.90	N	004710	5000	1605 억	2627134	N	N	6	N	N
80	20241018	090200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4465	0	3	0.00	160755	36	0.28	4480	4480	4465	5800	3130	4465	4465.42	8.18	-31	4515	4490	4465	4440	4415	4502	4452	1605	1335	5000	3210	5	1	32109878	1434	3.32	0.38	12	0.00	1346.00	11633.00	7500	20240222	-40.47	4250	20240805	5.06	7500	-40.47	20240222	4250	5.06	20240805	7500	-40.47	20240222	4250	5.06	20240805	1.90	N	004710	5000	1605 억	2627134	N	N	6	N	N
81	20241017	160200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4465	5	2	0.11	57753000	12955	67.82	4440	4490	4440	5790	3125	4460	4457.97	8.20	-4634	4523	4491	4463	4431	4403	4477	4417	1605	1330	5000	3210	5	1	32109878	1434	3.32	0.38	12	0.04	1346.00	11633.00	7500	20240222	-40.47	4250	20240805	5.06	7500	-40.47	20240222	4250	5.06	20240805	7500	-40.47	20240222	4250	5.06	20240805	1.93	N	004710	5000	1605 억	2631768	N	N	6	N	N
82	20241017	150200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4450	-10	5	-0.22	56182850	12603	65.98	4440	4490	4440	5790	3125	4460	4457.89	8.20	-4541	4523	4491	4463	4431	4403	4477	4417	1605	1330	5000	3210	5	1	32109878	1429	3.31	0.38	12	0.04	1346.00	11633.00	7500	20240222	-40.67	4250	20240805	4.71	7500	-40.67	20240222	4250	4.71	20240805	7500	-40.67	20240222	4250	4.71	20240805	1.93	N	004710	5000	1605 억	2631768	N	N	2	N	N
83	20241017	140159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4450	-10	5	-0.22	38528385	8633	45.19	4440	4490	4440	5790	3125	4460	4462.92	8.20	-3220	4523	4491	4463	4431	4403	4477	4417	1605	1330	5000	3210	5	1	32109878	1429	3.31	0.38	12	0.03	1346.00	11633.00	7500	20240222	-40.67	4250	20240805	4.71	7500	-40.67	20240222	4250	4.71	20240805	7500	-40.67	20240222	4250	4.71	20240805	1.93	N	004710	5000	1605 억	2631768	N	N	2	N	N
84	20241017	130200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4455	-5	5	-0.11	32968275	7383	38.65	4440	4490	4440	5790	3125	4460	4465.43	8.20	-2546	4523	4491	4463	4431	4403	4477	4417	1605	1330	5000	3210	5	1	32109878	1430	3.31	0.38	12	0.02	1346.00	11633.00	7500	20240222	-40.60	4250	20240805	4.82	7500	-40.60	20240222	4250	4.82	20240805	7500	-40.60	20240222	4250	4.82	20240805	1.93	N	004710	5000	1605 억	2631768	N	N	2	N	N
85	20241017	120200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4460	0	3	0.00	29014755	6495	34.00	4440	4490	4440	5790	3125	4460	4467.24	8.20	-2042	4523	4491	4463	4431	4403	4477	4417	1605	1330	5000	3210	5	1	32109878	1432	3.31	0.38	12	0.02	1346.00	11633.00	7500	20240222	-40.53	4250	20240805	4.94	7500	-40.53	20240222	4250	4.94	20240805	7500	-40.53	20240222	4250	4.94	20240805	1.93	N	004710	5000	1605 억	2631768	N	N	2	N	N
86	20241017	110200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4470	10	2	0.22	27133200	6073	31.79	4440	4490	4440	5790	3125	4460	4467.84	8.20	-1720	4523	4491	4463	4431	4403	4477	4417	1605	1330	5000	3210	5	1	32109878	1435	3.32	0.38	12	0.02	1346.00	11633.00	7500	20240222	-40.40	4250	20240805	5.18	7500	-40.40	20240222	4250	5.18	20240805	7500	-40.40	20240222	4250	5.18	20240805	1.93	N	004710	5000	1605 억	2631768	N	N	2	N	N
87	20241017	100201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4480	20	2	0.45	16143100	3611	18.90	4440	4490	4440	5790	3125	4460	4470.53	8.20	-434	4523	4491	4463	4431	4403	4477	4417	1605	1330	5000	3210	5	1	32109878	1439	3.33	0.39	12	0.01	1346.00	11633.00	7500	20240222	-40.27	4250	20240805	5.41	7500	-40.27	20240222	4250	5.41	20240805	7500	-40.27	20240222	4250	5.41	20240805	1.93	N	004710	5000	1605 억	2631768	N	N	2	N	N
88	20241017	090200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4490	30	2	0.67	1796510	404	2.11	4440	4490	4440	5790	3125	4460	4446.81	8.20	-91	4523	4491	4463	4431	4403	4477	4417	1605	1330	5000	3210	5	1	32109878	1442	3.34	0.39	12	0.00	1346.00	11633.00	7500	20240222	-40.13	4250	20240805	5.65	7500	-40.13	20240222	4250	5.65	20240805	7500	-40.13	20240222	4250	5.65	20240805	1.93	N	004710	5000	1605 억	2631768	N	N	2	N	N
89	20241016	160159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4460	-20	5	-0.45	85118050	19072	46.49	4475	4495	4435	5820	3140	4480	4462.99	8.21	-6012	4516	4497	4466	4447	4416	4507	4457	1605	1340	5000	3220	5	1	32109878	1432	3.31	0.38	12	0.06	1346.00	11633.00	7500	20240222	-40.53	4250	20240805	4.94	7500	-40.53	20240222	4250	4.94	20240805	7500	-40.53	20240222	4250	4.94	20240805	1.96	N	004710	5000	1605 억	2637750	N	N	2	N	N
90	20241016	150200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4475	-5	5	-0.11	83271820	18659	45.48	4475	4495	4435	5820	3140	4480	4462.82	8.21	-5755	4516	4497	4466	4447	4416	4507	4457	1605	1340	5000	3220	5	1	32109878	1437	3.32	0.38	12	0.06	1346.00	11633.00	7500	20240222	-40.33	4250	20240805	5.29	7500	-40.33	20240222	4250	5.29	20240805	7500	-40.33	20240222	4250	5.29	20240805	1.96	N	004710	5000	1605 억	2637750	N	N	27	N	N
91	20241016	140200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4480	0	3	0.00	80953510	18141	44.22	4475	4495	4435	5820	3140	4480	4462.46	8.21	-5782	4516	4497	4466	4447	4416	4507	4457	1605	1340	5000	3220	5	1	32109878	1439	3.33	0.39	12	0.06	1346.00	11633.00	7500	20240222	-40.27	4250	20240805	5.41	7500	-40.27	20240222	4250	5.41	20240805	7500	-40.27	20240222	4250	5.41	20240805	1.96	N	004710	5000	1605 억	2637750	N	N	27	N	N
92	20241016	130200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4470	-10	5	-0.22	79153280	17739	43.24	4475	4495	4435	5820	3140	4480	4462.10	8.21	-5746	4516	4497	4466	4447	4416	4507	4457	1605	1340	5000	3220	5	1	32109878	1435	3.32	0.38	12	0.06	1346.00	11633.00	7500	20240222	-40.40	4250	20240805	5.18	7500	-40.40	20240222	4250	5.18	20240805	7500	-40.40	20240222	4250	5.18	20240805	1.96	N	004710	5000	1605 억	2637750	N	N	27	N	N
93	20241016	120200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4470	-10	5	-0.22	44402155	9949	24.25	4475	4490	4435	5820	3140	4480	4462.98	8.21	-4642	4516	4497	4466	4447	4416	4507	4457	1605	1340	5000	3220	5	1	32109878	1435	3.32	0.38	12	0.03	1346.00	11633.00	7500	20240222	-40.40	4250	20240805	5.18	7500	-40.40	20240222	4250	5.18	20240805	7500	-40.40	20240222	4250	5.18	20240805	1.96	N	004710	5000	1605 억	2637750	N	N	27	N	N
94	20241016	110200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4475	-5	5	-0.11	33807415	7581	18.48	4475	4490	4435	5820	3140	4480	4459.49	8.21	-3519	4516	4497	4466	4447	4416	4507	4457	1605	1340	5000	3220	5	1	32109878	1437	3.32	0.38	12	0.02	1346.00	11633.00	7500	20240222	-40.33	4250	20240805	5.29	7500	-40.33	20240222	4250	5.29	20240805	7500	-40.33	20240222	4250	5.29	20240805	1.96	N	004710	5000	1605 억	2637750	N	N	27	N	N
95	20241016	100159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4465	-15	5	-0.33	28202080	6326	15.42	4475	4490	4435	5820	3140	4480	4458.12	8.21	-2863	4516	4497	4466	4447	4416	4507	4457	1605	1340	5000	3220	5	1	32109878	1434	3.32	0.38	12	0.02	1346.00	11633.00	7500	20240222	-40.47	4250	20240805	5.06	7500	-40.47	20240222	4250	5.06	20240805	7500	-40.47	20240222	4250	5.06	20240805	1.96	N	004710	5000	1605 억	2637750	N	N	27	N	N
96	20241016	090200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4450	-30	5	-0.67	4014600	900	2.19	4475	4475	4450	5820	3140	4480	4460.67	8.21	-577	4516	4497	4466	4447	4416	4507	4457	1605	1340	5000	3220	5	1	32109878	1429	3.31	0.38	12	0.00	1346.00	11633.00	7500	20240222	-40.67	4250	20240805	4.71	7500	-40.67	20240222	4250	4.71	20240805	7500	-40.67	20240222	4250	4.71	20240805	1.96	N	004710	5000	1605 억	2637750	N	N	27	N	N
97	20241015	160159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4480	40	2	0.90	182842180	41021	95.12	4440	4485	4435	5770	3110	4440	4457.28	8.20	5889	4490	4465	4435	4410	4380	4477	4422	1605	1330	5000	3190	5	1	32109878	1439	3.33	0.39	12	0.13	1346.00	11633.00	7500	20240222	-40.27	4250	20240805	5.41	7500	-40.27	20240222	4250	5.41	20240805	7500	-40.27	20240222	4250	5.41	20240805	1.96	N	004710	5000	1605 억	2632648	N	N	27	N	N
98	20241015	150159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4470	30	2	0.68	170396050	38239	88.67	4440	4485	4435	5770	3110	4440	4456.08	8.20	4137	4490	4465	4435	4410	4380	4477	4422	1605	1330	5000	3190	5	1	32109878	1435	3.32	0.38	12	0.12	1346.00	11633.00	7500	20240222	-40.40	4250	20240805	5.18	7500	-40.40	20240222	4250	5.18	20240805	7500	-40.40	20240222	4250	5.18	20240805	1.96	N	004710	5000	1605 억	2632648	N	N	15	N	N
99	20241015	140200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4465	25	2	0.56	118064260	26499	61.45	4440	4485	4435	5770	3110	4440	4455.42	8.20	3324	4490	4465	4435	4410	4380	4477	4422	1605	1330	5000	3190	5	1	32109878	1434	3.32	0.38	12	0.08	1346.00	11633.00	7500	20240222	-40.47	4250	20240805	5.06	7500	-40.47	20240222	4250	5.06	20240805	7500	-40.47	20240222	4250	5.06	20240805	1.96	N	004710	5000	1605 억	2632648	N	N	15	N	N
100	20241015	130200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4465	25	2	0.56	103018305	23131	53.64	4440	4485	4435	5770	3110	4440	4453.69	8.20	1912	4490	4465	4435	4410	4380	4477	4422	1605	1330	5000	3190	5	1	32109878	1434	3.32	0.38	12	0.07	1346.00	11633.00	7500	20240222	-40.47	4250	20240805	5.06	7500	-40.47	20240222	4250	5.06	20240805	7500	-40.47	20240222	4250	5.06	20240805	1.96	N	004710	5000	1605 억	2632648	N	N	15	N	N
101	20241015	120200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4455	15	2	0.34	78448495	17634	40.89	4440	4475	4435	5770	3110	4440	4448.71	8.20	1293	4490	4465	4435	4410	4380	4477	4422	1605	1330	5000	3190	5	1	32109878	1430	3.31	0.38	12	0.05	1346.00	11633.00	7500	20240222	-40.60	4250	20240805	4.82	7500	-40.60	20240222	4250	4.82	20240805	7500	-40.60	20240222	4250	4.82	20240805	1.96	N	004710	5000	1605 억	2632648	N	N	15	N	N
102	20241015	110201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4440	0	3	0.00	47325010	10637	24.67	4440	4475	4440	5770	3110	4440	4449.09	8.20	384	4490	4465	4435	4410	4380	4477	4422	1605	1330	5000	3190	5	1	32109878	1426	3.30	0.38	12	0.03	1346.00	11633.00	7500	20240222	-40.80	4250	20240805	4.47	7500	-40.80	20240222	4250	4.47	20240805	7500	-40.80	20240222	4250	4.47	20240805	1.96	N	004710	5000	1605 억	2632648	N	N	15	N	N
103	20241015	100200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4445	5	2	0.11	35488565	7974	18.49	4440	4475	4440	5770	3110	4440	4450.53	8.20	783	4490	4465	4435	4410	4380	4477	4422	1605	1330	5000	3190	5	1	32109878	1427	3.30	0.38	12	0.02	1346.00	11633.00	7500	20240222	-40.73	4250	20240805	4.59	7500	-40.73	20240222	4250	4.59	20240805	7500	-40.73	20240222	4250	4.59	20240805	1.96	N	004710	5000	1605 억	2632648	N	N	15	N	N
104	20241015	090159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4475	35	2	0.79	373380	84	0.19	4440	4475	4440	5770	3110	4440	4445.00	8.20	-18	4490	4465	4435	4410	4380	4477	4422	1605	1330	5000	3190	5	1	32109878	1437	3.32	0.38	12	0.00	1346.00	11633.00	7500	20240222	-40.33	4250	20240805	5.29	7500	-40.33	20240222	4250	5.29	20240805	7500	-40.33	20240222	4250	5.29	20240805	1.96	N	004710	5000	1605 억	2632648	N	N	15	N	N
105	20241014	160157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4440	10	2	0.23	190761160	43122	106.08	4405	4460	4405	5750	3105	4430	4423.75	8.19	-257	4506	4467	4426	4387	4346	4487	4407	1605	1320	5000	3180	5	1	32109878	1426	3.30	0.38	12	0.13	1346.00	11633.00	7500	20240222	-40.80	4250	20240805	4.47	7500	-40.80	20240222	4250	4.47	20240805	7500	-40.80	20240222	4250	4.47	20240805	1.96	N	004710	5000	1605 억	2629485	N	N	15	N	N
106	20241014	150157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4435	5	2	0.11	173348885	39199	96.43	4405	4460	4405	5750	3105	4430	4422.28	8.19	-880	4506	4467	4426	4387	4346	4487	4407	1605	1320	5000	3180	5	1	32109878	1424	3.29	0.38	12	0.12	1346.00	11633.00	7500	20240222	-40.87	4250	20240805	4.35	7500	-40.87	20240222	4250	4.35	20240805	7500	-40.87	20240222	4250	4.35	20240805	1.96	N	004710	5000	1605 억	2629485	N	N	1	N	N
107	20241014	140157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4425	-5	5	-0.11	149968675	33918	83.44	4405	4460	4405	5750	3105	4430	4421.51	8.19	278	4506	4467	4426	4387	4346	4487	4407	1605	1320	5000	3180	5	1	32109878	1421	3.29	0.38	12	0.11	1346.00	11633.00	7500	20240222	-41.00	4250	20240805	4.12	7500	-41.00	20240222	4250	4.12	20240805	7500	-41.00	20240222	4250	4.12	20240805	1.96	N	004710	5000	1605 억	2629485	N	N	1	N	N
108	20241014	130157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4420	-10	5	-0.23	133654735	30230	74.37	4405	4460	4405	5750	3105	4430	4421.26	8.19	518	4506	4467	4426	4387	4346	4487	4407	1605	1320	5000	3180	5	1	32109878	1419	3.28	0.38	12	0.09	1346.00	11633.00	7500	20240222	-41.07	4250	20240805	4.00	7500	-41.07	20240222	4250	4.00	20240805	7500	-41.07	20240222	4250	4.00	20240805	1.96	N	004710	5000	1605 억	2629485	N	N	1	N	N
109	20241014	120157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4415	-15	5	-0.34	100710010	22762	56.00	4405	4460	4405	5750	3105	4430	4424.48	8.19	428	4506	4467	4426	4387	4346	4487	4407	1605	1320	5000	3180	5	1	32109878	1418	3.28	0.38	12	0.07	1346.00	11633.00	7500	20240222	-41.13	4250	20240805	3.88	7500	-41.13	20240222	4250	3.88	20240805	7500	-41.13	20240222	4250	3.88	20240805	1.96	N	004710	5000	1605 억	2629485	N	N	1	N	N
110	20241014	110157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4420	-10	5	-0.23	68151720	15389	37.86	4405	4460	4405	5750	3105	4430	4428.60	8.19	1609	4506	4467	4426	4387	4346	4487	4407	1605	1320	5000	3180	5	1	32109878	1419	3.28	0.38	12	0.05	1346.00	11633.00	7500	20240222	-41.07	4250	20240805	4.00	7500	-41.07	20240222	4250	4.00	20240805	7500	-41.07	20240222	4250	4.00	20240805	1.96	N	004710	5000	1605 억	2629485	N	N	1	N	N
111	20241014	100156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4435	5	2	0.11	52790335	11922	29.33	4405	4460	4405	5750	3105	4430	4427.98	8.19	3751	4506	4467	4426	4387	4346	4487	4407	1605	1320	5000	3180	5	1	32109878	1424	3.29	0.38	12	0.04	1346.00	11633.00	7500	20240222	-40.87	4250	20240805	4.35	7500	-40.87	20240222	4250	4.35	20240805	7500	-40.87	20240222	4250	4.35	20240805	1.96	N	004710	5000	1605 억	2629485	N	N	1	N	N
112	20241014	090158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4460	30	2	0.68	10233870	2321	5.71	4405	4460	4405	5750	3105	4430	4409.25	8.19	32	4506	4467	4426	4387	4346	4487	4407	1605	1320	5000	3180	5	1	32109878	1432	3.31	0.38	12	0.01	1346.00	11633.00	7500	20240222	-40.53	4250	20240805	4.94	7500	-40.53	20240222	4250	4.94	20240805	7500	-40.53	20240222	4250	4.94	20240805	1.96	N	004710	5000	1605 억	2629485	N	N	1	N	N
113	20241011	160156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4430	30	2	0.68	180271570	40632	53.11	4420	4465	4385	5720	3080	4400	4436.69	8.18	1147	4523	4461	4423	4361	4323	4442	4342	1605	1320	5000	3160	5	1	32109878	1422	3.29	0.38	12	0.13	1346.00	11633.00	7500	20240222	-40.93	4250	20240805	4.24	7500	-40.93	20240222	4250	4.24	20240805	7500	-40.93	20240222	4250	4.24	20240805	1.96	N	004710	5000	1605 억	2628179	N	N	1	N	N
114	20241011	150156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4400	0	3	0.00	164210545	36985	48.34	4420	4465	4385	5720	3080	4400	4439.92	8.18	-190	4523	4461	4423	4361	4323	4442	4342	1605	1320	5000	3160	5	1	32109878	1413	3.27	0.38	12	0.12	1346.00	11633.00	7500	20240222	-41.33	4250	20240805	3.53	7500	-41.33	20240222	4250	3.53	20240805	7500	-41.33	20240222	4250	3.53	20240805	1.96	N	004710	5000	1605 억	2628179	N	N	3	N	N
115	20241011	140157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4390	-10	5	-0.23	157074270	35361	46.22	4420	4465	4390	5720	3080	4400	4442.02	8.18	190	4523	4461	4423	4361	4323	4442	4342	1605	1320	5000	3160	5	1	32109878	1410	3.26	0.38	12	0.11	1346.00	11633.00	7500	20240222	-41.47	4250	20240805	3.29	7500	-41.47	20240222	4250	3.29	20240805	7500	-41.47	20240222	4250	3.29	20240805	1.96	N	004710	5000	1605 억	2628179	N	N	3	N	N
116	20241011	130158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4430	30	2	0.68	138026890	31045	40.58	4420	4465	4405	5720	3080	4400	4446.03	8.18	3296	4523	4461	4423	4361	4323	4442	4342	1605	1320	5000	3160	5	1	32109878	1422	3.29	0.38	12	0.10	1346.00	11633.00	7500	20240222	-40.93	4250	20240805	4.24	7500	-40.93	20240222	4250	4.24	20240805	7500	-40.93	20240222	4250	4.24	20240805	1.96	N	004710	5000	1605 억	2628179	N	N	3	N	N
117	20241011	120157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4440	40	2	0.91	136133805	30618	40.02	4420	4465	4405	5720	3080	4400	4446.20	8.18	3077	4523	4461	4423	4361	4323	4442	4342	1605	1320	5000	3160	5	1	32109878	1426	3.30	0.38	12	0.10	1346.00	11633.00	7500	20240222	-40.80	4250	20240805	4.47	7500	-40.80	20240222	4250	4.47	20240805	7500	-40.80	20240222	4250	4.47	20240805	1.96	N	004710	5000	1605 억	2628179	N	N	3	N	N
118	20241011	110157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4435	35	2	0.80	125608215	28250	36.93	4420	4465	4405	5720	3080	4400	4446.31	8.18	3242	4523	4461	4423	4361	4323	4442	4342	1605	1320	5000	3160	5	1	32109878	1424	3.29	0.38	12	0.09	1346.00	11633.00	7500	20240222	-40.87	4250	20240805	4.35	7500	-40.87	20240222	4250	4.35	20240805	7500	-40.87	20240222	4250	4.35	20240805	1.96	N	004710	5000	1605 억	2628179	N	N	3	N	N
119	20241011	100202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4445	45	2	1.02	108132005	24318	31.79	4420	4465	4405	5720	3080	4400	4446.58	8.18	4530	4523	4461	4423	4361	4323	4442	4342	1605	1320	5000	3160	5	1	32109878	1427	3.30	0.38	12	0.08	1346.00	11633.00	7500	20240222	-40.73	4250	20240805	4.59	7500	-40.73	20240222	4250	4.59	20240805	7500	-40.73	20240222	4250	4.59	20240805	1.96	N	004710	5000	1605 억	2628179	N	N	3	N	N
120	20241011	090157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4430	30	2	0.68	570460	129	0.17	4420	4430	4420	5720	3080	4400	4422.17	8.18	-8	4523	4461	4423	4361	4323	4442	4342	1605	1320	5000	3160	5	1	32109878	1422	3.29	0.38	12	0.00	1346.00	11633.00	7500	20240222	-40.93	4250	20240805	4.24	7500	-40.93	20240222	4250	4.24	20240805	7500	-40.93	20240222	4250	4.24	20240805	1.96	N	004710	5000	1605 억	2628179	N	N	3	N	N
121	20241010	160159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4400	-55	5	-1.23	328256570	74466	117.98	4435	4485	4385	5790	3120	4455	4408.15	8.25	-21615	4585	4520	4475	4410	4365	4497	4387	1605	1335	5000	3200	5	1	32109878	1413	3.27	0.38	12	0.23	1346.00	11633.00	7500	20240222	-41.33	4250	20240805	3.53	7500	-41.33	20240222	4250	3.53	20240805	7500	-41.33	20240222	4250	3.53	20240805	1.92	N	004710	5000	1605 억	2649403	N	N	3	N	N
122	20241010	150202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4390	-65	5	-1.46	285934790	64830	102.71	4435	4485	4390	5790	3120	4455	4410.53	8.25	-19585	4585	4520	4475	4410	4365	4497	4387	1605	1335	5000	3200	5	1	32109878	1410	3.26	0.38	12	0.20	1346.00	11633.00	7500	20240222	-41.47	4250	20240805	3.29	7500	-41.47	20240222	4250	3.29	20240805	7500	-41.47	20240222	4250	3.29	20240805	1.92	N	004710	5000	1605 억	2649403	N	N	0	N	N
123	20241010	140200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4400	-55	5	-1.23	221934925	50278	79.66	4435	4485	4400	5790	3120	4455	4414.16	8.25	-15412	4585	4520	4475	4410	4365	4497	4387	1605	1335	5000	3200	5	1	32109878	1413	3.27	0.38	12	0.16	1346.00	11633.00	7500	20240222	-41.33	4250	20240805	3.53	7500	-41.33	20240222	4250	3.53	20240805	7500	-41.33	20240222	4250	3.53	20240805	1.92	N	004710	5000	1605 억	2649403	N	N	0	N	N
124	20241010	130200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4425	-30	5	-0.67	192009985	43493	68.91	4435	4485	4400	5790	3120	4455	4414.73	8.25	-12208	4585	4520	4475	4410	4365	4497	4387	1605	1335	5000	3200	5	1	32109878	1421	3.29	0.38	12	0.14	1346.00	11633.00	7500	20240222	-41.00	4250	20240805	4.12	7500	-41.00	20240222	4250	4.12	20240805	7500	-41.00	20240222	4250	4.12	20240805	1.92	N	004710	5000	1605 억	2649403	N	N	0	N	N
125	20241010	120200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4415	-40	5	-0.90	179699015	40707	64.49	4435	4485	4400	5790	3120	4455	4414.45	8.25	-10089	4585	4520	4475	4410	4365	4497	4387	1605	1335	5000	3200	5	1	32109878	1418	3.28	0.38	12	0.13	1346.00	11633.00	7500	20240222	-41.13	4250	20240805	3.88	7500	-41.13	20240222	4250	3.88	20240805	7500	-41.13	20240222	4250	3.88	20240805	1.92	N	004710	5000	1605 억	2649403	N	N	0	N	N
126	20241010	110159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4420	-35	5	-0.79	122393480	27710	43.90	4435	4485	4400	5790	3120	4455	4416.94	8.25	-6034	4585	4520	4475	4410	4365	4497	4387	1605	1335	5000	3200	5	1	32109878	1419	3.28	0.38	12	0.09	1346.00	11633.00	7500	20240222	-41.07	4250	20240805	4.00	7500	-41.07	20240222	4250	4.00	20240805	7500	-41.07	20240222	4250	4.00	20240805	1.92	N	004710	5000	1605 억	2649403	N	N	0	N	N
127	20241010	100200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4420	-35	5	-0.79	45300680	10212	16.18	4435	4485	4420	5790	3120	4455	4436.02	8.25	-1898	4585	4520	4475	4410	4365	4497	4387	1605	1335	5000	3200	5	1	32109878	1419	3.28	0.38	12	0.03	1346.00	11633.00	7500	20240222	-41.07	4250	20240805	4.00	7500	-41.07	20240222	4250	4.00	20240805	7500	-41.07	20240222	4250	4.00	20240805	1.92	N	004710	5000	1605 억	2649403	N	N	0	N	N
128	20241010	090159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4485	30	2	0.67	7113850	1604	2.54	4435	4485	4435	5790	3120	4455	4435.07	8.25	-494	4585	4520	4475	4410	4365	4497	4387	1605	1335	5000	3200	5	1	32109878	1440	3.33	0.39	12	0.00	1346.00	11633.00	7500	20240222	-40.20	4250	20240805	5.53	7500	-40.20	20240222	4250	5.53	20240805	7500	-40.20	20240222	4250	5.53	20240805	1.92	N	004710	5000	1605 억	2649403	N	N	0	N	N
129	20241008	160200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4455	-15	5	-0.34	281648220	63068	110.26	4480	4540	4430	5810	3130	4470	4465.87	8.31	-15872	4666	4567	4501	4402	4336	4617	4452	1605	1340	5000	3210	5	1	32109878	1430	3.31	0.38	12	0.20	1346.00	11633.00	7500	20240222	-40.60	4250	20240805	4.82	7500	-40.60	20240222	4250	4.82	20240805	7500	-40.60	20240222	4250	4.82	20240805	1.94	N	004710	5000	1605 억	2668899	N	N	2	N	N
130	20241008	150200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4450	-20	5	-0.45	254859210	57035	99.72	4480	4540	4430	5810	3130	4470	4468.47	8.31	-13141	4666	4567	4501	4402	4336	4617	4452	1605	1340	5000	3210	5	1	32109878	1429	3.31	0.38	12	0.18	1346.00	11633.00	7500	20240222	-40.67	4250	20240805	4.71	7500	-40.67	20240222	4250	4.71	20240805	7500	-40.67	20240222	4250	4.71	20240805	1.94	N	004710	5000	1605 억	2668899	N	N	2	N	N
131	20241008	140200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4455	-15	5	-0.34	243650370	54511	95.30	4480	4540	4430	5810	3130	4470	4469.75	8.31	-10896	4666	4567	4501	4402	4336	4617	4452	1605	1340	5000	3210	5	1	32109878	1430	3.31	0.38	12	0.17	1346.00	11633.00	7500	20240222	-40.60	4250	20240805	4.82	7500	-40.60	20240222	4250	4.82	20240805	7500	-40.60	20240222	4250	4.82	20240805	1.94	N	004710	5000	1605 억	2668899	N	N	2	N	N
132	20241008	130200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4440	-30	5	-0.67	206941750	46242	80.85	4480	4540	4440	5810	3130	4470	4475.19	8.31	-8844	4666	4567	4501	4402	4336	4617	4452	1605	1340	5000	3210	5	1	32109878	1426	3.30	0.38	12	0.14	1346.00	11633.00	7500	20240222	-40.80	4250	20240805	4.47	7500	-40.80	20240222	4250	4.47	20240805	7500	-40.80	20240222	4250	4.47	20240805	1.94	N	004710	5000	1605 억	2668899	N	N	2	N	N
133	20241008	120159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4460	-10	5	-0.22	179361560	40037	70.00	4480	4540	4445	5810	3130	4470	4479.90	8.31	-7856	4666	4567	4501	4402	4336	4617	4452	1605	1340	5000	3210	5	1	32109878	1432	3.31	0.38	12	0.12	1346.00	11633.00	7500	20240222	-40.53	4250	20240805	4.94	7500	-40.53	20240222	4250	4.94	20240805	7500	-40.53	20240222	4250	4.94	20240805	1.94	N	004710	5000	1605 억	2668899	N	N	2	N	N
134	20241008	110159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4475	5	2	0.11	130420360	29045	50.78	4480	4540	4460	5810	3130	4470	4490.29	8.31	-5030	4666	4567	4501	4402	4336	4617	4452	1605	1340	5000	3210	5	1	32109878	1437	3.32	0.38	12	0.09	1346.00	11633.00	7500	20240222	-40.33	4250	20240805	5.29	7500	-40.33	20240222	4250	5.29	20240805	7500	-40.33	20240222	4250	5.29	20240805	1.94	N	004710	5000	1605 억	2668899	N	N	2	N	N
135	20241008	100200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4490	20	2	0.45	107159805	23846	41.69	4480	4540	4460	5810	3130	4470	4493.83	8.31	-2408	4666	4567	4501	4402	4336	4617	4452	1605	1340	5000	3210	5	1	32109878	1442	3.34	0.39	12	0.07	1346.00	11633.00	7500	20240222	-40.13	4250	20240805	5.65	7500	-40.13	20240222	4250	5.65	20240805	7500	-40.13	20240222	4250	5.65	20240805	1.94	N	004710	5000	1605 억	2668899	N	N	2	N	N
136	20241008	090159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4480	10	2	0.22	17240050	3853	6.74	4480	4480	4465	5810	3130	4470	4474.45	8.31	-1451	4666	4567	4501	4402	4336	4617	4452	1605	1340	5000	3210	5	1	32109878	1439	3.33	0.39	12	0.01	1346.00	11633.00	7500	20240222	-40.27	4250	20240805	5.41	7500	-40.27	20240222	4250	5.41	20240805	7500	-40.27	20240222	4250	5.41	20240805	1.94	N	004710	5000	1605 억	2668899	N	N	2	N	N
137	20241007	160159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4470	20	2	0.45	257069815	57187	133.08	4450	4600	4435	5780	3115	4450	4495.25	8.33	-7362	4516	4482	4436	4402	4356	4500	4420	1605	1330	5000	3200	5	1	32109878	1435	3.32	0.38	12	0.18	1346.00	11633.00	7500	20240222	-40.40	4250	20240805	5.18	7500	-40.40	20240222	4250	5.18	20240805	7500	-40.40	20240222	4250	5.18	20240805	1.96	N	004710	5000	1605 억	2676198	N	N	2	N	N
138	20241007	150200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4505	55	2	1.24	99232920	22142	51.53	4450	4520	4435	5780	3115	4450	4481.66	8.33	-3513	4516	4482	4436	4402	4356	4500	4420	1605	1330	5000	3200	5	1	32109878	1447	3.35	0.39	12	0.07	1346.00	11633.00	7500	20240222	-39.93	4250	20240805	6.00	7500	-39.93	20240222	4250	6.00	20240805	7500	-39.93	20240222	4250	6.00	20240805	1.96	N	004710	5000	1605 억	2676198	N	N	0	N	N
139	20241007	140215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4490	40	2	0.90	73536080	16419	38.21	4450	4520	4435	5780	3115	4450	4478.72	8.33	-2515	4516	4482	4436	4402	4356	4500	4420	1605	1330	5000	3200	5	1	32109878	1442	3.34	0.39	12	0.05	1346.00	11633.00	7500	20240222	-40.13	4250	20240805	5.65	7500	-40.13	20240222	4250	5.65	20240805	7500	-40.13	20240222	4250	5.65	20240805	1.96	N	004710	5000	1605 억	2676198	N	N	0	N	N
140	20241007	130157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4480	30	2	0.67	38376555	8594	20.00	4450	4490	4435	5780	3115	4450	4465.51	8.33	-1386	4516	4482	4436	4402	4356	4500	4420	1605	1330	5000	3200	5	1	32109878	1439	3.33	0.39	12	0.03	1346.00	11633.00	7500	20240222	-40.27	4250	20240805	5.41	7500	-40.27	20240222	4250	5.41	20240805	7500	-40.27	20240222	4250	5.41	20240805	1.96	N	004710	5000	1605 억	2676198	N	N	0	N	N
141	20241007	120209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4480	30	2	0.67	32821325	7354	17.11	4450	4485	4435	5780	3115	4450	4463.06	8.33	-759	4516	4482	4436	4402	4356	4500	4420	1605	1330	5000	3200	5	1	32109878	1439	3.33	0.39	12	0.02	1346.00	11633.00	7500	20240222	-40.27	4250	20240805	5.41	7500	-40.27	20240222	4250	5.41	20240805	7500	-40.27	20240222	4250	5.41	20240805	1.96	N	004710	5000	1605 억	2676198	N	N	0	N	N
142	20241007	110200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4470	20	2	0.45	20165050	4522	10.52	4450	4470	4435	5780	3115	4450	4459.32	8.33	-642	4516	4482	4436	4402	4356	4500	4420	1605	1330	5000	3200	5	1	32109878	1435	3.32	0.38	12	0.01	1346.00	11633.00	7500	20240222	-40.40	4250	20240805	5.18	7500	-40.40	20240222	4250	5.18	20240805	7500	-40.40	20240222	4250	5.18	20240805	1.96	N	004710	5000	1605 억	2676198	N	N	0	N	N
143	20241007	100154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4465	15	2	0.34	12209360	2739	6.37	4450	4470	4435	5780	3115	4450	4457.60	8.33	-704	4516	4482	4436	4402	4356	4500	4420	1605	1330	5000	3200	5	1	32109878	1434	3.32	0.38	12	0.01	1346.00	11633.00	7500	20240222	-40.47	4250	20240805	5.06	7500	-40.47	20240222	4250	5.06	20240805	7500	-40.47	20240222	4250	5.06	20240805	1.96	N	004710	5000	1605 억	2676198	N	N	0	N	N
144	20241007	090152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4450	0	3	0.00	307050	69	0.16	4450	4450	4450	5780	3115	4450	4450.00	8.33	-22	4516	4482	4436	4402	4356	4500	4420	1605	1330	5000	3200	5	1	32109878	1429	3.31	0.38	12	0.00	1346.00	11633.00	7500	20240222	-40.67	4250	20240805	4.71	7500	-40.67	20240222	4250	4.71	20240805	7500	-40.67	20240222	4250	4.71	20240805	1.96	N	004710	5000	1605 억	2676198	N	N	0	N	N
145	20241004	160152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4450	35	2	0.79	190025065	42942	83.62	4395	4470	4390	5730	3095	4415	4425.16	8.35	-4481	4521	4467	4426	4372	4331	4447	4352	1605	1315	5000	3170	5	1	32109878	1429	3.31	0.38	12	0.13	1346.00	11633.00	7500	20240222	-40.67	4250	20240805	4.71	7500	-40.67	20240222	4250	4.71	20240805	7500	-40.67	20240222	4250	4.71	20240805	1.97	N	004710	5000	1605 억	2681704	N	N	0	N	N
146	20241004	150152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4430	15	2	0.34	175147570	39593	77.10	4395	4470	4390	5730	3095	4415	4423.70	8.35	-4931	4521	4467	4426	4372	4331	4447	4352	1605	1315	5000	3170	5	1	32109878	1422	3.29	0.38	12	0.12	1346.00	11633.00	7500	20240222	-40.93	4250	20240805	4.24	7500	-40.93	20240222	4250	4.24	20240805	7500	-40.93	20240222	4250	4.24	20240805	1.97	N	004710	5000	1605 억	2681704	N	N	0	N	N
147	20241004	140153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4445	30	2	0.68	161754805	36570	71.21	4395	4470	4390	5730	3095	4415	4423.16	8.35	-3841	4521	4467	4426	4372	4331	4447	4352	1605	1315	5000	3170	5	1	32109878	1427	3.30	0.38	12	0.11	1346.00	11633.00	7500	20240222	-40.73	4250	20240805	4.59	7500	-40.73	20240222	4250	4.59	20240805	7500	-40.73	20240222	4250	4.59	20240805	1.97	N	004710	5000	1605 억	2681704	N	N	0	N	N
148	20241004	130152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4445	30	2	0.68	145428295	32891	64.05	4395	4470	4390	5730	3095	4415	4421.52	8.35	-1977	4521	4467	4426	4372	4331	4447	4352	1605	1315	5000	3170	5	1	32109878	1427	3.30	0.38	12	0.10	1346.00	11633.00	7500	20240222	-40.73	4250	20240805	4.59	7500	-40.73	20240222	4250	4.59	20240805	7500	-40.73	20240222	4250	4.59	20240805	1.97	N	004710	5000	1605 억	2681704	N	N	0	N	N
149	20241004	120153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4455	40	2	0.91	104965410	23807	46.36	4395	4470	4390	5730	3095	4415	4409.01	8.35	-1235	4521	4467	4426	4372	4331	4447	4352	1605	1315	5000	3170	5	1	32109878	1430	3.31	0.38	12	0.07	1346.00	11633.00	7500	20240222	-40.60	4250	20240805	4.82	7500	-40.60	20240222	4250	4.82	20240805	7500	-40.60	20240222	4250	4.82	20240805	1.97	N	004710	5000	1605 억	2681704	N	N	0	N	N
150	20241004	110152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4465	50	2	1.13	99500690	22577	43.96	4395	4470	4390	5730	3095	4415	4407.17	8.35	-345	4521	4467	4426	4372	4331	4447	4352	1605	1315	5000	3170	5	1	32109878	1434	3.32	0.38	12	0.07	1346.00	11633.00	7500	20240222	-40.47	4250	20240805	5.06	7500	-40.47	20240222	4250	5.06	20240805	7500	-40.47	20240222	4250	5.06	20240805	1.97	N	004710	5000	1605 억	2681704	N	N	0	N	N
151	20241004	100152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4440	25	2	0.57	81872825	18611	36.24	4395	4440	4390	5730	3095	4415	4399.16	8.35	2074	4521	4467	4426	4372	4331	4447	4352	1605	1315	5000	3170	5	1	32109878	1426	3.30	0.38	12	0.06	1346.00	11633.00	7500	20240222	-40.80	4250	20240805	4.47	7500	-40.80	20240222	4250	4.47	20240805	7500	-40.80	20240222	4250	4.47	20240805	1.97	N	004710	5000	1605 억	2681704	N	N	0	N	N
152	20241004	090151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4395	-20	5	-0.45	28167575	6409	12.48	4395	4395	4395	5730	3095	4415	4395.00	8.35	-165	4521	4467	4426	4372	4331	4447	4352	1605	1315	5000	3170	5	1	32109878	1411	3.27	0.38	12	0.02	1346.00	11633.00	7500	20240222	-41.40	4250	20240805	3.41	7500	-41.40	20240222	4250	3.41	20240805	7500	-41.40	20240222	4250	3.41	20240805	1.97	N	004710	5000	1605 억	2681704	N	N	0	N	N
153	20241002	160151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4415	-70	5	-1.56	226454135	51277	104.76	4445	4480	4385	5830	3140	4485	4416.29	8.41	-20082	4665	4575	4530	4440	4395	4552	4417	1605	1345	5000	3220	5	1	32109878	1418	3.28	0.38	12	0.16	1346.00	11633.00	7500	20240222	-41.13	4250	20240805	3.88	7500	-41.13	20240222	4250	3.88	20240805	7500	-41.13	20240222	4250	3.88	20240805	1.98	N	004710	5000	1605 억	2701330	N	N	4	N	N
154	20241002	150153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4415	-70	5	-1.56	195913455	44358	90.62	4445	4480	4385	5830	3140	4485	4416.64	8.41	-18553	4665	4575	4530	4440	4395	4552	4417	1605	1345	5000	3220	5	1	32109878	1418	3.28	0.38	12	0.14	1346.00	11633.00	7500	20240222	-41.13	4250	20240805	3.88	7500	-41.13	20240222	4250	3.88	20240805	7500	-41.13	20240222	4250	3.88	20240805	1.98	N	004710	5000	1605 억	2701330	N	N	4	N	N
155	20241002	140152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4445	-40	5	-0.89	174684205	39560	80.82	4445	4480	4385	5830	3140	4485	4415.68	8.41	-15363	4665	4575	4530	4440	4395	4552	4417	1605	1345	5000	3220	5	1	32109878	1427	3.30	0.38	12	0.12	1346.00	11633.00	7500	20240222	-40.73	4250	20240805	4.59	7500	-40.73	20240222	4250	4.59	20240805	7500	-40.73	20240222	4250	4.59	20240805	1.98	N	004710	5000	1605 억	2701330	N	N	4	N	N
156	20241002	130152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4450	-35	5	-0.78	152512315	34562	70.61	4445	4480	4385	5830	3140	4485	4412.72	8.41	-13940	4665	4575	4530	4440	4395	4552	4417	1605	1345	5000	3220	5	1	32109878	1429	3.31	0.38	12	0.11	1346.00	11633.00	7500	20240222	-40.67	4250	20240805	4.71	7500	-40.67	20240222	4250	4.71	20240805	7500	-40.67	20240222	4250	4.71	20240805	1.98	N	004710	5000	1605 억	2701330	N	N	4	N	N
157	20241002	120151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4420	-65	5	-1.45	144318855	32716	66.84	4445	4480	4385	5830	3140	4485	4411.26	8.41	-13975	4665	4575	4530	4440	4395	4552	4417	1605	1345	5000	3220	5	1	32109878	1419	3.28	0.38	12	0.10	1346.00	11633.00	7500	20240222	-41.07	4250	20240805	4.00	7500	-41.07	20240222	4250	4.00	20240805	7500	-41.07	20240222	4250	4.00	20240805	1.98	N	004710	5000	1605 억	2701330	N	N	4	N	N
158	20241002	110150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4455	-30	5	-0.67	128254660	29089	59.43	4445	4480	4385	5830	3140	4485	4409.04	8.41	-13208	4665	4575	4530	4440	4395	4552	4417	1605	1345	5000	3220	5	1	32109878	1430	3.31	0.38	12	0.09	1346.00	11633.00	7500	20240222	-40.60	4250	20240805	4.82	7500	-40.60	20240222	4250	4.82	20240805	7500	-40.60	20240222	4250	4.82	20240805	1.98	N	004710	5000	1605 억	2701330	N	N	4	N	N
159	20241002	100150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4425	-60	5	-1.34	107612755	24427	49.90	4445	4480	4385	5830	3140	4485	4405.48	8.41	-12312	4665	4575	4530	4440	4395	4552	4417	1605	1345	5000	3220	5	1	32109878	1421	3.29	0.38	12	0.08	1346.00	11633.00	7500	20240222	-41.00	4250	20240805	4.12	7500	-41.00	20240222	4250	4.12	20240805	7500	-41.00	20240222	4250	4.12	20240805	1.98	N	004710	5000	1605 억	2701330	N	N	4	N	N
160	20241002	090150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4445	-40	5	-0.89	10210420	2297	4.69	4445	4480	4445	5830	3140	4485	4445.11	8.41	-656	4665	4575	4530	4440	4395	4552	4417	1605	1345	5000	3220	5	1	32109878	1427	3.30	0.38	12	0.01	1346.00	11633.00	7500	20240222	-40.73	4250	20240805	4.59	7500	-40.73	20240222	4250	4.59	20240805	7500	-40.73	20240222	4250	4.59	20240805	1.98	N	004710	5000	1605 억	2701330	N	N	4	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History