KissMeData/005870/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

69 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	160220	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7970	-450	5	-5.34	9834236390	1190837	99.60	8530	8610	7960	10940	5900	8420	8259.85	23.95	-229614	8773	8596	8473	8296	8173	8535	8235	706	2520	5000	5220	10	1	14116015	1125	6.30	0.66	12	8.44	1266.00	12051.00	11160	20240806	-28.58	5580	20231117	42.83	11160	-28.58	20240806	6080	31.09	20240712	11160	-28.58	20240806	5580	42.83	20231117	7.31	N	005870	5000	705 억	3380429	N	N	1	N	N
3	20241031	150223	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8030	-390	5	-4.63	9111416610	1100289	92.02	8530	8610	7990	10940	5900	8420	8280.86	23.95	-206162	8773	8596	8473	8296	8173	8535	8235	706	2520	5000	5220	10	1	14116015	1134	6.34	0.67	12	7.79	1266.00	12051.00	11160	20240806	-28.05	5580	20231117	43.91	11160	-28.05	20240806	6080	32.07	20240712	11160	-28.05	20240806	5580	43.91	20231117	7.31	N	005870	5000	705 억	3380429	N	N	0	N	N
4	20241031	140222	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8100	-320	5	-3.80	8078579320	971760	81.27	8530	8610	8050	10940	5900	8420	8313.29	23.95	-201640	8773	8596	8473	8296	8173	8535	8235	706	2520	5000	5220	10	1	14116015	1143	6.40	0.67	12	6.88	1266.00	12051.00	11160	20240806	-27.42	5580	20231117	45.16	11160	-27.42	20240806	6080	33.22	20240712	11160	-27.42	20240806	5580	45.16	20231117	7.31	N	005870	5000	705 억	3380429	N	N	0	N	N
5	20241031	130222	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8140	-280	5	-3.33	7474244570	897079	75.03	8530	8610	8070	10940	5900	8420	8331.70	23.95	-194040	8773	8596	8473	8296	8173	8535	8235	706	2520	5000	5220	10	1	14116015	1149	6.43	0.68	12	6.36	1266.00	12051.00	11160	20240806	-27.06	5580	20231117	45.88	11160	-27.06	20240806	6080	33.88	20240712	11160	-27.06	20240806	5580	45.88	20231117	7.31	N	005870	5000	705 억	3380429	N	N	0	N	N
6	20241031	120222	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8100	-320	5	-3.80	7244103270	868728	72.66	8530	8610	8070	10940	5900	8420	8338.69	23.95	-185321	8773	8596	8473	8296	8173	8535	8235	706	2520	5000	5220	10	1	14116015	1143	6.40	0.67	12	6.15	1266.00	12051.00	11160	20240806	-27.42	5580	20231117	45.16	11160	-27.42	20240806	6080	33.22	20240712	11160	-27.42	20240806	5580	45.16	20231117	7.31	N	005870	5000	705 억	3380429	N	N	0	N	N
7	20241031	110223	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8150	-270	5	-3.21	6701833740	801806	67.06	8530	8610	8100	10940	5900	8420	8358.38	23.95	-186851	8773	8596	8473	8296	8173	8535	8235	706	2520	5000	5220	10	1	14116015	1150	6.44	0.68	12	5.68	1266.00	12051.00	11160	20240806	-26.97	5580	20231117	46.06	11160	-26.97	20240806	6080	34.05	20240712	11160	-26.97	20240806	5580	46.06	20231117	7.31	N	005870	5000	705 억	3380429	N	N	0	N	N
8	20241031	100222	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8240	-180	5	-2.14	5531882320	658321	55.06	8530	8610	8140	10940	5900	8420	8403.00	23.95	-178319	8773	8596	8473	8296	8173	8535	8235	706	2520	5000	5220	10	1	14116015	1163	6.51	0.68	12	4.66	1266.00	12051.00	11160	20240806	-26.16	5580	20231117	47.67	11160	-26.16	20240806	6080	35.53	20240712	11160	-26.16	20240806	5580	47.67	20231117	7.31	N	005870	5000	705 억	3380429	N	N	0	N	N
9	20241031	090222	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8510	90	2	1.07	719914100	84432	7.06	8530	8600	8460	10940	5900	8420	8527.29	23.95	-30988	8773	8596	8473	8296	8173	8535	8235	706	2520	5000	5220	10	1	14116015	1201	6.72	0.71	12	0.60	1266.00	12051.00	11160	20240806	-23.75	5580	20231117	52.51	11160	-23.75	20240806	6080	39.97	20240712	11160	-23.75	20240806	5580	52.51	20231117	7.31	N	005870	5000	705 억	3380429	N	N	0	N	N
10	20241030	160221	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8420	-120	5	-1.41	9936559620	1169705	27.16	8570	8650	8350	11100	5980	8540	8495.09	25.27	-190969	9600	9070	8410	7880	7220	9335	8145	706	2560	5000	5290	10	1	14116015	1189	6.65	0.70	12	8.29	1266.00	12051.00	11160	20240806	-24.55	5580	20231117	50.90	11160	-24.55	20240806	6080	38.49	20240712	11160	-24.55	20240806	5580	50.90	20231117	7.08	N	005870	5000	705 억	3567284	N	N	0	N	N
11	20241030	150224	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8400	-140	5	-1.64	9465543850	1113820	25.86	8570	8650	8350	11100	5980	8540	8498.20	25.27	-184485	9600	9070	8410	7880	7220	9335	8145	706	2560	5000	5290	10	1	14116015	1186	6.64	0.70	12	7.89	1266.00	12051.00	11160	20240806	-24.73	5580	20231117	50.54	11160	-24.73	20240806	6080	38.16	20240712	11160	-24.73	20240806	5580	50.54	20231117	7.08	N	005870	5000	705 억	3567284	N	N	0	N	N
12	20241030	140223	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8460	-80	5	-0.94	8368233780	983424	22.84	8570	8650	8350	11100	5980	8540	8509.22	25.27	-145093	9600	9070	8410	7880	7220	9335	8145	706	2560	5000	5290	10	1	14116015	1194	6.68	0.70	12	6.97	1266.00	12051.00	11160	20240806	-24.19	5580	20231117	51.61	11160	-24.19	20240806	6080	39.14	20240712	11160	-24.19	20240806	5580	51.61	20231117	7.08	N	005870	5000	705 억	3567284	N	N	0	N	N
13	20241030	130223	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8490	-50	5	-0.59	5820829220	683238	15.86	8570	8650	8380	11100	5980	8540	8519.42	25.27	-24759	9600	9070	8410	7880	7220	9335	8145	706	2560	5000	5290	10	1	14116015	1198	6.71	0.70	12	4.84	1266.00	12051.00	11160	20240806	-23.92	5580	20231117	52.15	11160	-23.92	20240806	6080	39.64	20240712	11160	-23.92	20240806	5580	52.15	20231117	7.08	N	005870	5000	705 억	3567284	N	N	0	N	N
14	20241030	120223	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8420	-120	5	-1.41	5419912170	635852	14.76	8570	8650	8380	11100	5980	8540	8523.81	25.27	-8544	9600	9070	8410	7880	7220	9335	8145	706	2560	5000	5290	10	1	14116015	1189	6.65	0.70	12	4.50	1266.00	12051.00	11160	20240806	-24.55	5580	20231117	50.90	11160	-24.55	20240806	6080	38.49	20240712	11160	-24.55	20240806	5580	50.90	20231117	7.08	N	005870	5000	705 억	3567284	N	N	0	N	N
15	20241030	110222	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8410	-130	5	-1.52	4596886790	538624	12.51	8570	8650	8380	11100	5980	8540	8534.48	25.27	5890	9600	9070	8410	7880	7220	9335	8145	706	2560	5000	5290	10	1	14116015	1187	6.64	0.70	12	3.82	1266.00	12051.00	11160	20240806	-24.64	5580	20231117	50.72	11160	-24.64	20240806	6080	38.32	20240712	11160	-24.64	20240806	5580	50.72	20231117	7.08	N	005870	5000	705 억	3567284	N	N	0	N	N
16	20241030	100221	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8550	10	2	0.12	3332696580	389101	9.03	8570	8650	8500	11100	5980	8540	8565.24	25.27	3960	9600	9070	8410	7880	7220	9335	8145	706	2560	5000	5290	10	1	14116015	1207	6.75	0.71	12	2.76	1266.00	12051.00	11160	20240806	-23.39	5580	20231117	53.23	11160	-23.39	20240806	6080	40.62	20240712	11160	-23.39	20240806	5580	53.23	20231117	7.08	N	005870	5000	705 억	3567284	N	N	0	N	N
17	20241030	090223	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8610	70	2	0.82	598359000	69844	1.62	8570	8610	8510	11100	5980	8540	8567.84	25.27	-15381	9600	9070	8410	7880	7220	9335	8145	706	2560	5000	5290	10	1	14116015	1215	6.80	0.71	12	0.49	1266.00	12051.00	11160	20240806	-22.85	5580	20231117	54.30	11160	-22.85	20240806	6080	41.61	20240712	11160	-22.85	20240806	5580	54.30	20231117	7.08	N	005870	5000	705 억	3567284	N	N	0	N	N
18	20241029	160216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8540	720	2	9.21	36716596280	4269466	572.03	7800	8940	7750	10160	5480	7820	8599.94	21.67	528624	8120	7970	7890	7740	7660	7930	7700	706	2340	5000	4840	10	1	14116015	1206	6.75	0.71	12	30.25	1266.00	12051.00	11160	20240806	-23.48	5580	20231117	53.05	11160	-23.48	20240806	6080	40.46	20240712	11160	-23.48	20240806	5580	53.05	20231117	7.42	N	005870	5000	705 억	3059326	N	N	0	N	N
19	20241029	150220	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8580	760	2	9.72	35679720810	4148168	555.78	7800	8940	7750	10160	5480	7820	8601.33	21.67	520806	8120	7970	7890	7740	7660	7930	7700	706	2340	5000	4840	10	1	14116015	1211	6.78	0.71	12	29.39	1266.00	12051.00	11160	20240806	-23.12	5580	20231117	53.76	11160	-23.12	20240806	6080	41.12	20240712	11160	-23.12	20240806	5580	53.76	20231117	7.42	N	005870	5000	705 억	3059326	N	N	0	N	N
20	20241029	140217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8580	760	2	9.72	33622177220	3907990	523.60	7800	8940	7750	10160	5480	7820	8603.45	21.67	483800	8120	7970	7890	7740	7660	7930	7700	706	2340	5000	4840	10	1	14116015	1211	6.78	0.71	12	27.68	1266.00	12051.00	11160	20240806	-23.12	5580	20231117	53.76	11160	-23.12	20240806	6080	41.12	20240712	11160	-23.12	20240806	5580	53.76	20231117	7.42	N	005870	5000	705 억	3059326	N	N	0	N	N
21	20241029	130218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8570	750	2	9.59	28133263190	3276611	439.01	7800	8940	7750	10160	5480	7820	8586.10	21.67	524982	8120	7970	7890	7740	7660	7930	7700	706	2340	5000	4840	10	1	14116015	1210	6.77	0.71	12	23.21	1266.00	12051.00	11160	20240806	-23.21	5580	20231117	53.58	11160	-23.21	20240806	6080	40.95	20240712	11160	-23.21	20240806	5580	53.58	20231117	7.42	N	005870	5000	705 억	3059326	N	N	0	N	N
22	20241029	120218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8530	710	2	9.08	26843550290	3125760	418.80	7800	8940	7750	10160	5480	7820	8587.86	21.67	532967	8120	7970	7890	7740	7660	7930	7700	706	2340	5000	4840	10	1	14116015	1204	6.74	0.71	12	22.14	1266.00	12051.00	11160	20240806	-23.57	5580	20231117	52.87	11160	-23.57	20240806	6080	40.30	20240712	11160	-23.57	20240806	5580	52.87	20231117	7.42	N	005870	5000	705 억	3059326	N	N	0	N	N
23	20241029	110216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8660	840	2	10.74	24998423930	2910373	389.94	7800	8940	7750	10160	5480	7820	8589.44	21.67	530844	8120	7970	7890	7740	7660	7930	7700	706	2340	5000	4840	10	1	14116015	1222	6.84	0.72	12	20.62	1266.00	12051.00	11160	20240806	-22.40	5580	20231117	55.20	11160	-22.40	20240806	6080	42.43	20240712	11160	-22.40	20240806	5580	55.20	20231117	7.42	N	005870	5000	705 억	3059326	N	N	0	N	N
24	20241029	100219	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8860	1040	2	13.30	11275618580	1342474	179.87	7800	8940	7750	10160	5480	7820	8399.15	21.67	350495	8120	7970	7890	7740	7660	7930	7700	706	2340	5000	4840	10	1	14116015	1251	7.00	0.74	12	9.51	1266.00	12051.00	11160	20240806	-20.61	5580	20231117	58.78	11160	-20.61	20240806	6080	45.72	20240712	11160	-20.61	20240806	5580	58.78	20231117	7.42	N	005870	5000	705 억	3059326	N	N	0	N	N
25	20241028	160216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7820	-390	5	-4.75	5695508530	721668	63.85	7990	8040	7810	10670	5750	8210	7890.39	22.19	-74916	8763	8486	8283	8006	7803	8625	8145	706	2460	5000	5090	10	1	14116015	1104	6.18	0.65	12	5.11	1266.00	12051.00	11160	20240806	-29.93	5580	20231117	40.14	11160	-29.93	20240806	6080	28.62	20240712	11160	-29.93	20240806	5580	40.14	20231117	7.00	N	005870	5000	705 억	3132757	N	N	0	N	N
26	20241028	150217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7840	-370	5	-4.51	5397419700	683557	60.47	7990	8040	7810	10670	5750	8210	7893.95	22.19	-71346	8763	8486	8283	8006	7803	8625	8145	706	2460	5000	5090	10	1	14116015	1107	6.19	0.65	12	4.84	1266.00	12051.00	11160	20240806	-29.75	5580	20231117	40.50	11160	-29.75	20240806	6080	28.95	20240712	11160	-29.75	20240806	5580	40.50	20231117	7.00	N	005870	5000	705 억	3132757	N	N	0	N	N
27	20241028	140218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7840	-370	5	-4.51	5003879650	633232	56.02	7990	8040	7810	10670	5750	8210	7899.87	22.19	-65174	8763	8486	8283	8006	7803	8625	8145	706	2460	5000	5090	10	1	14116015	1107	6.19	0.65	12	4.49	1266.00	12051.00	11160	20240806	-29.75	5580	20231117	40.50	11160	-29.75	20240806	6080	28.95	20240712	11160	-29.75	20240806	5580	40.50	20231117	7.00	N	005870	5000	705 억	3132757	N	N	0	N	N
28	20241028	130217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7850	-360	5	-4.38	4675947460	591370	52.32	7990	8040	7820	10670	5750	8210	7904.60	22.19	-62783	8763	8486	8283	8006	7803	8625	8145	706	2460	5000	5090	10	1	14116015	1108	6.20	0.65	12	4.19	1266.00	12051.00	11160	20240806	-29.66	5580	20231117	40.68	11160	-29.66	20240806	6080	29.11	20240712	11160	-29.66	20240806	5580	40.68	20231117	7.00	N	005870	5000	705 억	3132757	N	N	0	N	N
29	20241028	120218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7840	-370	5	-4.51	4155289920	524939	46.44	7990	8040	7820	10670	5750	8210	7913.16	22.19	-65808	8763	8486	8283	8006	7803	8625	8145	706	2460	5000	5090	10	1	14116015	1107	6.19	0.65	12	3.72	1266.00	12051.00	11160	20240806	-29.75	5580	20231117	40.50	11160	-29.75	20240806	6080	28.95	20240712	11160	-29.75	20240806	5580	40.50	20231117	7.00	N	005870	5000	705 억	3132757	N	N	0	N	N
30	20241028	110207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7870	-340	5	-4.14	3872297030	488862	43.25	7990	8040	7820	10670	5750	8210	7918.30	22.19	-64924	8763	8486	8283	8006	7803	8625	8145	706	2460	5000	5090	10	1	14116015	1111	6.22	0.65	12	3.46	1266.00	12051.00	11160	20240806	-29.48	5580	20231117	41.04	11160	-29.48	20240806	6080	29.44	20240712	11160	-29.48	20240806	5580	41.04	20231117	7.00	N	005870	5000	705 억	3132757	N	N	0	N	N
31	20241028	100216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7850	-360	5	-4.38	3395607530	428285	37.89	7990	8040	7820	10670	5750	8210	7925.33	22.19	-58786	8763	8486	8283	8006	7803	8625	8145	706	2460	5000	5090	10	1	14116015	1108	6.20	0.65	12	3.03	1266.00	12051.00	11160	20240806	-29.66	5580	20231117	40.68	11160	-29.66	20240806	6080	29.11	20240712	11160	-29.66	20240806	5580	40.68	20231117	7.00	N	005870	5000	705 억	3132757	N	N	0	N	N
32	20241028	090216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7910	-300	5	-3.65	709908750	89045	7.88	7990	8000	7900	10670	5750	8210	7959.54	22.19	-22019	8763	8486	8283	8006	7803	8625	8145	706	2460	5000	5090	10	1	14116015	1117	6.25	0.66	12	0.63	1266.00	12051.00	11160	20240806	-29.12	5580	20231117	41.76	11160	-29.12	20240806	6080	30.10	20240712	11160	-29.12	20240806	5580	41.76	20231117	7.00	N	005870	5000	705 억	3132757	N	N	0	N	N
33	20241025	160215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8210	10	2	0.12	9189507450	1107575	67.16	8150	8560	8080	10660	5740	8200	8297.63	21.83	48553	8933	8566	8373	8006	7813	8470	7910	706	2460	5000	5080	10	1	14116015	1159	6.48	0.68	12	7.85	1266.00	12051.00	11160	20240806	-26.43	5580	20231117	47.13	11160	-26.43	20240806	6080	35.03	20240712	11160	-26.43	20240806	5580	47.13	20231117	7.65	N	005870	5000	705 억	3081597	N	N	0	N	N
34	20241025	150217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8250	50	2	0.61	8685666050	1046260	63.44	8150	8560	8080	10660	5740	8200	8301.97	21.83	55301	8933	8566	8373	8006	7813	8470	7910	706	2460	5000	5080	10	1	14116015	1165	6.52	0.68	12	7.41	1266.00	12051.00	11160	20240806	-26.08	5580	20231117	47.85	11160	-26.08	20240806	6080	35.69	20240712	11160	-26.08	20240806	5580	47.85	20231117	7.65	N	005870	5000	705 억	3081597	N	N	0	N	N
35	20241025	140217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8230	30	2	0.37	7760031910	933408	56.60	8150	8560	8080	10660	5740	8200	8314.07	21.83	88253	8933	8566	8373	8006	7813	8470	7910	706	2460	5000	5080	10	1	14116015	1162	6.50	0.68	12	6.61	1266.00	12051.00	11160	20240806	-26.25	5580	20231117	47.49	11160	-26.25	20240806	6080	35.36	20240712	11160	-26.25	20240806	5580	47.49	20231117	7.65	N	005870	5000	705 억	3081597	N	N	0	N	N
36	20241025	130217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8340	140	2	1.71	6903923230	829911	50.32	8150	8560	8080	10660	5740	8200	8319.36	21.83	101253	8933	8566	8373	8006	7813	8470	7910	706	2460	5000	5080	10	1	14116015	1177	6.59	0.69	12	5.88	1266.00	12051.00	11160	20240806	-25.27	5580	20231117	49.46	11160	-25.27	20240806	6080	37.17	20240712	11160	-25.27	20240806	5580	49.46	20231117	7.65	N	005870	5000	705 억	3081597	N	N	0	N	N
37	20241025	120217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8340	140	2	1.71	6484024490	779713	47.28	8150	8560	8080	10660	5740	8200	8316.42	21.83	91366	8933	8566	8373	8006	7813	8470	7910	706	2460	5000	5080	10	1	14116015	1177	6.59	0.69	12	5.52	1266.00	12051.00	11160	20240806	-25.27	5580	20231117	49.46	11160	-25.27	20240806	6080	37.17	20240712	11160	-25.27	20240806	5580	49.46	20231117	7.65	N	005870	5000	705 억	3081597	N	N	0	N	N
38	20241025	110217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8440	240	2	2.93	4667351140	564143	34.21	8150	8460	8080	10660	5740	8200	8273.80	21.83	85100	8933	8566	8373	8006	7813	8470	7910	706	2460	5000	5080	10	1	14116015	1191	6.67	0.70	12	4.00	1266.00	12051.00	11160	20240806	-24.37	5580	20231117	51.25	11160	-24.37	20240806	6080	38.82	20240712	11160	-24.37	20240806	5580	51.25	20231117	7.65	N	005870	5000	705 억	3081597	N	N	0	N	N
39	20241025	100218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8330	130	2	1.59	2778959600	338625	20.53	8150	8370	8080	10660	5740	8200	8206.67	21.83	75064	8933	8566	8373	8006	7813	8470	7910	706	2460	5000	5080	10	1	14116015	1176	6.58	0.69	12	2.40	1266.00	12051.00	11160	20240806	-25.36	5580	20231117	49.28	11160	-25.36	20240806	6080	37.01	20240712	11160	-25.36	20240806	5580	49.28	20231117	7.65	N	005870	5000	705 억	3081597	N	N	0	N	N
40	20241025	090216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8130	-70	5	-0.85	354773920	43611	2.64	8150	8170	8090	10660	5740	8200	8129.42	21.83	-332	8933	8566	8373	8006	7813	8470	7910	706	2460	5000	5080	10	1	14116015	1148	6.42	0.67	12	0.31	1266.00	12051.00	11160	20240806	-27.15	5580	20231117	45.70	11160	-27.15	20240806	6080	33.72	20240712	11160	-27.15	20240806	5580	45.70	20231117	7.65	N	005870	5000	705 억	3081597	N	N	0	N	N
41	20241024	160215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8200	-240	5	-2.84	13862434640	1631324	33.19	8500	8740	8180	10970	5910	8440	8498.87	21.88	-8395	9353	8896	8423	7966	7493	9125	8195	706	2530	5000	5230	10	1	14116015	1158	6.48	0.68	12	11.56	1266.00	12051.00	11160	20240806	-26.52	5580	20231117	46.95	11160	-26.52	20240806	6080	34.87	20240712	11160	-26.52	20240806	5580	46.95	20231117	7.29	N	005870	5000	705 억	3088015	N	N	0	N	N
42	20241024	150216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8220	-220	5	-2.61	13165365350	1546404	31.46	8500	8740	8190	10970	5910	8440	8514.49	21.88	-33241	9353	8896	8423	7966	7493	9125	8195	706	2530	5000	5230	10	1	14116015	1160	6.49	0.68	12	10.95	1266.00	12051.00	11160	20240806	-26.34	5580	20231117	47.31	11160	-26.34	20240806	6080	35.20	20240712	11160	-26.34	20240806	5580	47.31	20231117	7.29	N	005870	5000	705 억	3088015	N	N	0	N	N
43	20241024	140215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8380	-60	5	-0.71	12186387340	1428329	29.06	8500	8740	8280	10970	5910	8440	8533.21	21.88	-33856	9353	8896	8423	7966	7493	9125	8195	706	2530	5000	5230	10	1	14116015	1183	6.62	0.70	12	10.12	1266.00	12051.00	11160	20240806	-24.91	5580	20231117	50.18	11160	-24.91	20240806	6080	37.83	20240712	11160	-24.91	20240806	5580	50.18	20231117	7.29	N	005870	5000	705 억	3088015	N	N	0	N	N
44	20241024	130216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8360	-80	5	-0.95	11801663670	1382353	28.12	8500	8740	8280	10970	5910	8440	8538.79	21.88	-35363	9353	8896	8423	7966	7493	9125	8195	706	2530	5000	5230	10	1	14116015	1180	6.60	0.69	12	9.79	1266.00	12051.00	11160	20240806	-25.09	5580	20231117	49.82	11160	-25.09	20240806	6080	37.50	20240712	11160	-25.09	20240806	5580	49.82	20231117	7.29	N	005870	5000	705 억	3088015	N	N	0	N	N
45	20241024	120216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8480	40	2	0.47	10951854420	1280519	26.05	8500	8740	8380	10970	5910	8440	8554.44	21.88	-29787	9353	8896	8423	7966	7493	9125	8195	706	2530	5000	5230	10	1	14116015	1197	6.70	0.70	12	9.07	1266.00	12051.00	11160	20240806	-24.01	5580	20231117	51.97	11160	-24.01	20240806	6080	39.47	20240712	11160	-24.01	20240806	5580	51.97	20231117	7.29	N	005870	5000	705 억	3088015	N	N	0	N	N
46	20241024	110216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8500	60	2	0.71	9862449440	1151197	23.42	8500	8740	8380	10970	5910	8440	8569.35	21.88	-11388	9353	8896	8423	7966	7493	9125	8195	706	2530	5000	5230	10	1	14116015	1200	6.71	0.71	12	8.16	1266.00	12051.00	11160	20240806	-23.84	5580	20231117	52.33	11160	-23.84	20240806	6080	39.80	20240712	11160	-23.84	20240806	5580	52.33	20231117	7.29	N	005870	5000	705 억	3088015	N	N	0	N	N
47	20241024	100216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8470	30	2	0.36	7977299970	930147	18.92	8500	8740	8380	10970	5910	8440	8579.35	21.88	-15486	9353	8896	8423	7966	7493	9125	8195	706	2530	5000	5230	10	1	14116015	1196	6.69	0.70	12	6.59	1266.00	12051.00	11160	20240806	-24.10	5580	20231117	51.79	11160	-24.10	20240806	6080	39.31	20240712	11160	-24.10	20240806	5580	51.79	20231117	7.29	N	005870	5000	705 억	3088015	N	N	0	N	N
48	20241024	090203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8470	30	2	0.36	801007650	94426	1.92	8500	8540	8440	10970	5910	8440	8494.29	21.88	-10283	9353	8896	8423	7966	7493	9125	8195	706	2530	5000	5230	10	1	14116015	1196	6.69	0.70	12	0.67	1266.00	12051.00	11160	20240806	-24.10	5580	20231117	51.79	11160	-24.10	20240806	6080	39.31	20240712	11160	-24.10	20240806	5580	51.79	20231117	7.29	N	005870	5000	705 억	3088015	N	N	0	N	N
49	20241023	160217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8440	190	2	2.30	41254041720	4861247	173.22	8100	8880	7950	10720	5780	8250	8486.43	21.81	11236	8890	8570	8100	7780	7310	8730	7940	706	2470	5000	5110	10	1	14116015	1191	6.67	0.70	12	34.44	1266.00	12051.00	11160	20240806	-24.37	5580	20231117	51.25	11160	-24.37	20240806	6080	38.82	20240712	11160	-24.37	20240806	5580	51.25	20231117	7.51	N	005870	5000	705 억	3078319	N	N	0	N	N
50	20241023	150217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8370	120	2	1.45	39600057220	4665044	166.23	8100	8880	7950	10720	5780	8250	8488.74	21.81	28428	8890	8570	8100	7780	7310	8730	7940	706	2470	5000	5110	10	1	14116015	1182	6.61	0.69	12	33.05	1266.00	12051.00	11160	20240806	-25.00	5580	20231117	50.00	11160	-25.00	20240806	6080	37.66	20240712	11160	-25.00	20240806	5580	50.00	20231117	7.51	N	005870	5000	705 억	3078319	N	N	0	N	N
51	20241023	140219	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8310	60	2	0.73	37263888480	4383144	156.18	8100	8880	7950	10720	5780	8250	8501.70	21.81	22315	8890	8570	8100	7780	7310	8730	7940	706	2470	5000	5110	10	1	14116015	1173	6.56	0.69	12	31.05	1266.00	12051.00	11160	20240806	-25.54	5580	20231117	48.92	11160	-25.54	20240806	6080	36.68	20240712	11160	-25.54	20240806	5580	48.92	20231117	7.51	N	005870	5000	705 억	3078319	N	N	0	N	N
52	20241023	130217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8460	210	2	2.55	33903053540	3980380	141.83	8100	8880	7950	10720	5780	8250	8517.62	21.81	-14947	8890	8570	8100	7780	7310	8730	7940	706	2470	5000	5110	10	1	14116015	1194	6.68	0.70	12	28.20	1266.00	12051.00	11160	20240806	-24.19	5580	20231117	51.61	11160	-24.19	20240806	6080	39.14	20240712	11160	-24.19	20240806	5580	51.61	20231117	7.51	N	005870	5000	705 억	3078319	N	N	0	N	N
53	20241023	120215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8500	250	2	3.03	31357496650	3679890	131.12	8100	8880	7950	10720	5780	8250	8521.40	21.81	-20703	8890	8570	8100	7780	7310	8730	7940	706	2470	5000	5110	10	1	14116015	1200	6.71	0.71	12	26.07	1266.00	12051.00	11160	20240806	-23.84	5580	20231117	52.33	11160	-23.84	20240806	6080	39.80	20240712	11160	-23.84	20240806	5580	52.33	20231117	7.51	N	005870	5000	705 억	3078319	N	N	0	N	N
54	20241023	110216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8520	270	2	3.27	25113502260	2943971	104.90	8100	8880	7950	10720	5780	8250	8530.60	21.81	-7182	8890	8570	8100	7780	7310	8730	7940	706	2470	5000	5110	10	1	14116015	1203	6.73	0.71	12	20.86	1266.00	12051.00	11160	20240806	-23.66	5580	20231117	52.69	11160	-23.66	20240806	6080	40.13	20240712	11160	-23.66	20240806	5580	52.69	20231117	7.51	N	005870	5000	705 억	3078319	N	N	0	N	N
55	20241023	100215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8200	-50	5	-0.61	4861862300	598310	21.32	8100	8280	7950	10720	5780	8250	8125.74	21.81	-14590	8890	8570	8100	7780	7310	8730	7940	706	2470	5000	5110	10	1	14116015	1158	6.48	0.68	12	4.24	1266.00	12051.00	11160	20240806	-26.52	5580	20231117	46.95	11160	-26.52	20240806	6080	34.87	20240712	11160	-26.52	20240806	5580	46.95	20231117	7.51	N	005870	5000	705 억	3078319	N	N	0	N	N
56	20241023	090215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8010	-240	5	-2.91	666667660	82547	2.94	8100	8110	8000	10720	5780	8250	8073.63	21.81	-9394	8890	8570	8100	7780	7310	8730	7940	706	2470	5000	5110	10	1	14116015	1131	6.33	0.66	12	0.58	1266.00	12051.00	11160	20240806	-28.23	5580	20231117	43.55	11160	-28.23	20240806	6080	31.74	20240712	11160	-28.23	20240806	5580	43.55	20231117	7.51	N	005870	5000	705 억	3078319	N	N	0	N	N
57	20241022	160213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8250	390	2	4.96	22178716430	2730478	495.07	7900	8420	7630	10210	5510	7860	8121.41	22.58	-110241	8086	7972	7886	7772	7686	8030	7830	706	2350	5000	4870	10	1	14116015	1165	6.52	0.68	12	19.34	1266.00	12051.00	11160	20240806	-26.08	5380	20231013	53.35	11160	-26.08	20240806	6080	35.69	20240712	11160	-26.08	20240806	5580	47.85	20231117	7.60	N	005870	5000	705 억	3187059	N	N	2	N	N
58	20241022	150216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8230	370	2	4.71	19243123470	2376105	430.82	7900	8420	7630	10210	5510	7860	8098.68	22.58	-99029	8086	7972	7886	7772	7686	8030	7830	706	2350	5000	4870	10	1	14116015	1162	6.50	0.68	12	16.83	1266.00	12051.00	11160	20240806	-26.25	5380	20231013	52.97	11160	-26.25	20240806	6080	35.36	20240712	11160	-26.25	20240806	5580	47.49	20231117	7.60	N	005870	5000	705 억	3187059	N	N	2	N	N
59	20241022	140217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7870	10	2	0.13	10092429530	1264070	229.19	7900	8200	7630	10210	5510	7860	7984.16	22.58	-88116	8086	7972	7886	7772	7686	8030	7830	706	2350	5000	4870	10	1	14116015	1111	6.22	0.65	12	8.95	1266.00	12051.00	11160	20240806	-29.48	5380	20231013	46.28	11160	-29.48	20240806	6080	29.44	20240712	11160	-29.48	20240806	5580	41.04	20231117	7.60	N	005870	5000	705 억	3187059	N	N	2	N	N
60	20241022	130216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8020	160	2	2.04	9232017150	1155810	209.56	7900	8200	7630	10210	5510	7860	7987.58	22.58	-71111	8086	7972	7886	7772	7686	8030	7830	706	2350	5000	4870	10	1	14116015	1132	6.33	0.67	12	8.19	1266.00	12051.00	11160	20240806	-28.14	5380	20231013	49.07	11160	-28.14	20240806	6080	31.91	20240712	11160	-28.14	20240806	5580	43.73	20231117	7.60	N	005870	5000	705 억	3187059	N	N	2	N	N
61	20241022	120216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7910	50	2	0.64	8481719170	1061605	192.48	7900	8200	7630	10210	5510	7860	7989.63	22.58	-66607	8086	7972	7886	7772	7686	8030	7830	706	2350	5000	4870	10	1	14116015	1117	6.25	0.66	12	7.52	1266.00	12051.00	11160	20240806	-29.12	5380	20231013	47.03	11160	-29.12	20240806	6080	30.10	20240712	11160	-29.12	20240806	5580	41.76	20231117	7.60	N	005870	5000	705 억	3187059	N	N	2	N	N
62	20241022	110215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7890	30	2	0.38	7808155440	976480	177.05	7900	8200	7630	10210	5510	7860	7996.34	22.58	-53740	8086	7972	7886	7772	7686	8030	7830	706	2350	5000	4870	10	1	14116015	1114	6.23	0.65	12	6.92	1266.00	12051.00	11160	20240806	-29.30	5380	20231013	46.65	11160	-29.30	20240806	6080	29.77	20240712	11160	-29.30	20240806	5580	41.40	20231117	7.60	N	005870	5000	705 억	3187059	N	N	2	N	N
63	20241022	100215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7810	-50	5	-0.64	1735437610	222393	40.32	7900	7930	7630	10210	5510	7860	7803.26	22.58	-45560	8086	7972	7886	7772	7686	8030	7830	706	2350	5000	4870	10	1	14116015	1102	6.17	0.65	12	1.58	1266.00	12051.00	11160	20240806	-30.02	5380	20231013	45.17	11160	-30.02	20240806	6080	28.45	20240712	11160	-30.02	20240806	5580	39.96	20231117	7.60	N	005870	5000	705 억	3187059	N	N	2	N	N
64	20241022	090215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7920	60	2	0.76	214139480	27083	4.91	7900	7930	7900	10210	5510	7860	7908.26	22.58	-1740	8086	7972	7886	7772	7686	8030	7830	706	2350	5000	4870	10	1	14116015	1118	6.26	0.66	12	0.19	1266.00	12051.00	11160	20240806	-29.03	5380	20231013	47.21	11160	-29.03	20240806	6080	30.26	20240712	11160	-29.03	20240806	5580	41.94	20231117	7.60	N	005870	5000	705 억	3187059	N	N	2	N	N
65	20241021	160214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7860	150	2	1.95	4265541010	541624	131.78	7810	8000	7800	10020	5400	7710	7875.49	22.27	48385	7916	7812	7736	7632	7556	7800	7620	706	2310	5000	4780	10	1	14116015	1110	6.21	0.65	12	3.84	1266.00	12051.00	11160	20240806	-29.57	5380	20231013	46.10	11160	-29.57	20240806	6080	29.28	20240712	11160	-29.57	20240806	5580	40.86	20231117	7.83	N	005870	5000	705 억	3143150	N	N	2	N	N
66	20241021	150215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7870	160	2	2.08	4073610030	517199	125.84	7810	8000	7800	10020	5400	7710	7876.30	22.27	38990	7916	7812	7736	7632	7556	7800	7620	706	2310	5000	4780	10	1	14116015	1111	6.22	0.65	12	3.66	1266.00	12051.00	11160	20240806	-29.48	5380	20231013	46.28	11160	-29.48	20240806	6080	29.44	20240712	11160	-29.48	20240806	5580	41.04	20231117	7.83	N	005870	5000	705 억	3143150	N	N	0	N	N
67	20241021	140215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7850	140	2	1.82	3845964620	488341	118.82	7810	8000	7800	10020	5400	7710	7875.58	22.27	34015	7916	7812	7736	7632	7556	7800	7620	706	2310	5000	4780	10	1	14116015	1108	6.20	0.65	12	3.46	1266.00	12051.00	11160	20240806	-29.66	5380	20231013	45.91	11160	-29.66	20240806	6080	29.11	20240712	11160	-29.66	20240806	5580	40.68	20231117	7.83	N	005870	5000	705 억	3143150	N	N	0	N	N
68	20241021	130214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7910	200	2	2.59	3558355550	451680	109.90	7810	8000	7810	10020	5400	7710	7878.05	22.27	32477	7916	7812	7736	7632	7556	7800	7620	706	2310	5000	4780	10	1	14116015	1117	6.25	0.66	12	3.20	1266.00	12051.00	11160	20240806	-29.12	5380	20231013	47.03	11160	-29.12	20240806	6080	30.10	20240712	11160	-29.12	20240806	5580	41.76	20231117	7.83	N	005870	5000	705 억	3143150	N	N	0	N	N
69	20241021	120214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7890	180	2	2.33	3323269900	421861	102.64	7810	8000	7810	10020	5400	7710	7877.65	22.27	17638	7916	7812	7736	7632	7556	7800	7620	706	2310	5000	4780	10	1	14116015	1114	6.23	0.65	12	2.99	1266.00	12051.00	11160	20240806	-29.30	5380	20231013	46.65	11160	-29.30	20240806	6080	29.77	20240712	11160	-29.30	20240806	5580	41.40	20231117	7.83	N	005870	5000	705 억	3143150	N	N	0	N	N
70	20241021	110213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7910	200	2	2.59	2948959250	374358	91.08	7810	8000	7810	10020	5400	7710	7877.38	22.27	3438	7916	7812	7736	7632	7556	7800	7620	706	2310	5000	4780	10	1	14116015	1117	6.25	0.66	12	2.65	1266.00	12051.00	11160	20240806	-29.12	5380	20231013	47.03	11160	-29.12	20240806	6080	30.10	20240712	11160	-29.12	20240806	5580	41.76	20231117	7.83	N	005870	5000	705 억	3143150	N	N	0	N	N
71	20241021	100214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7980	270	2	3.50	2504350550	318358	77.46	7810	8000	7810	10020	5400	7710	7866.47	22.27	-11916	7916	7812	7736	7632	7556	7800	7620	706	2310	5000	4780	10	1	14116015	1126	6.30	0.66	12	2.26	1266.00	12051.00	11160	20240806	-28.49	5380	20231013	48.33	11160	-28.49	20240806	6080	31.25	20240712	11160	-28.49	20240806	5580	43.01	20231117	7.83	N	005870	5000	705 억	3143150	N	N	0	N	N
72	20241021	090214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7850	140	2	1.82	821907210	104880	25.52	7810	7940	7810	10020	5400	7710	7836.66	22.27	-7385	7916	7812	7736	7632	7556	7800	7620	706	2310	5000	4780	10	1	14116015	1108	6.20	0.65	12	0.74	1266.00	12051.00	11160	20240806	-29.66	5380	20231013	45.91	11160	-29.66	20240806	6080	29.11	20240712	11160	-29.66	20240806	5580	40.68	20231117	7.83	N	005870	5000	705 억	3143150	N	N	0	N	N
73	20241018	160213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7710	-90	5	-1.15	2444055540	316373	62.99	7710	7840	7660	10140	5460	7800	7725.34	22.06	27489	8086	7942	7836	7692	7586	7890	7640	706	2340	5000	4830	10	1	14116015	1088	6.09	0.64	12	2.24	1266.00	12051.00	11160	20240806	-30.91	5160	20231011	49.42	11160	-30.91	20240806	6080	26.81	20240712	11160	-30.91	20240806	5580	38.17	20231117	8.05	N	005870	5000	705 억	3113641	N	N	3	N	N
74	20241018	150217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7730	-70	5	-0.90	2211679720	286262	56.99	7710	7840	7660	10140	5460	7800	7726.03	22.06	23882	8086	7942	7836	7692	7586	7890	7640	706	2340	5000	4830	10	1	14116015	1091	6.11	0.64	12	2.03	1266.00	12051.00	11160	20240806	-30.73	5160	20231011	49.81	11160	-30.73	20240806	6080	27.14	20240712	11160	-30.73	20240806	5580	38.53	20231117	8.05	N	005870	5000	705 억	3113641	N	N	3	N	N
75	20241018	140220	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7690	-110	5	-1.41	2033802170	263200	52.40	7710	7840	7660	10140	5460	7800	7727.17	22.06	16487	8086	7942	7836	7692	7586	7890	7640	706	2340	5000	4830	10	1	14116015	1086	6.07	0.64	12	1.86	1266.00	12051.00	11160	20240806	-31.09	5160	20231011	49.03	11160	-31.09	20240806	6080	26.48	20240712	11160	-31.09	20240806	5580	37.81	20231117	8.05	N	005870	5000	705 억	3113641	N	N	3	N	N
76	20241018	130215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7710	-90	5	-1.15	1637774540	211716	42.15	7710	7840	7660	10140	5460	7800	7735.67	22.06	12940	8086	7942	7836	7692	7586	7890	7640	706	2340	5000	4830	10	1	14116015	1088	6.09	0.64	12	1.50	1266.00	12051.00	11160	20240806	-30.91	5160	20231011	49.42	11160	-30.91	20240806	6080	26.81	20240712	11160	-30.91	20240806	5580	38.17	20231117	8.05	N	005870	5000	705 억	3113641	N	N	3	N	N
77	20241018	120219	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7780	-20	5	-0.26	1391581150	179830	35.80	7710	7840	7660	10140	5460	7800	7738.26	22.06	12937	8086	7942	7836	7692	7586	7890	7640	706	2340	5000	4830	10	1	14116015	1098	6.15	0.65	12	1.27	1266.00	12051.00	11160	20240806	-30.29	5160	20231011	50.78	11160	-30.29	20240806	6080	27.96	20240712	11160	-30.29	20240806	5580	39.43	20231117	8.05	N	005870	5000	705 억	3113641	N	N	3	N	N
78	20241018	110217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7750	-50	5	-0.64	1015855510	131511	26.18	7710	7800	7660	10140	5460	7800	7724.41	22.06	11168	8086	7942	7836	7692	7586	7890	7640	706	2340	5000	4830	10	1	14116015	1094	6.12	0.64	12	0.93	1266.00	12051.00	11160	20240806	-30.56	5160	20231011	50.19	11160	-30.56	20240806	6080	27.47	20240712	11160	-30.56	20240806	5580	38.89	20231117	8.05	N	005870	5000	705 억	3113641	N	N	3	N	N
79	20241018	100214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7740	-60	5	-0.77	852150440	110341	21.97	7710	7800	7660	10140	5460	7800	7722.78	22.06	6219	8086	7942	7836	7692	7586	7890	7640	706	2340	5000	4830	10	1	14116015	1093	6.11	0.64	12	0.78	1266.00	12051.00	11160	20240806	-30.65	5160	20231011	50.00	11160	-30.65	20240806	6080	27.30	20240712	11160	-30.65	20240806	5580	38.71	20231117	8.05	N	005870	5000	705 억	3113641	N	N	3	N	N
80	20241018	090214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7710	-90	5	-1.15	176724860	22905	4.56	7710	7750	7710	10140	5460	7800	7715.01	22.06	3415	8086	7942	7836	7692	7586	7890	7640	706	2340	5000	4830	10	1	14116015	1088	6.09	0.64	12	0.16	1266.00	12051.00	11160	20240806	-30.91	5160	20231011	49.42	11160	-30.91	20240806	6080	26.81	20240712	11160	-30.91	20240806	5580	38.17	20231117	8.05	N	005870	5000	705 억	3113641	N	N	3	N	N
81	20241017	160213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7800	-260	5	-3.23	3812681140	485726	97.09	7950	7980	7730	10470	5650	8060	7849.25	21.91	20918	8320	8190	8030	7900	7740	8255	7965	706	2410	5000	4990	10	1	14116015	1101	6.16	0.65	12	3.44	1266.00	12051.00	11160	20240806	-30.11	4775	20231010	63.35	11160	-30.11	20240806	6080	28.29	20240712	11160	-30.11	20240806	5580	39.78	20231117	7.83	N	005870	5000	705 억	3093501	N	N	3	N	N
82	20241017	150214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7810	-250	5	-3.10	3582651300	456244	91.19	7950	7980	7730	10470	5650	8060	7852.14	21.91	18805	8320	8190	8030	7900	7740	8255	7965	706	2410	5000	4990	10	1	14116015	1102	6.17	0.65	12	3.23	1266.00	12051.00	11160	20240806	-30.02	4775	20231010	63.56	11160	-30.02	20240806	6080	28.45	20240712	11160	-30.02	20240806	5580	39.96	20231117	7.83	N	005870	5000	705 억	3093501	N	N	1	N	N
83	20241017	140213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7900	-160	5	-1.99	3167701910	403243	80.60	7950	7980	7730	10470	5650	8060	7855.18	21.91	15963	8320	8190	8030	7900	7740	8255	7965	706	2410	5000	4990	10	1	14116015	1115	6.24	0.66	12	2.86	1266.00	12051.00	11160	20240806	-29.21	4775	20231010	65.45	11160	-29.21	20240806	6080	29.93	20240712	11160	-29.21	20240806	5580	41.58	20231117	7.83	N	005870	5000	705 억	3093501	N	N	1	N	N
84	20241017	130214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7900	-160	5	-1.99	2989800360	380712	76.10	7950	7980	7730	10470	5650	8060	7852.76	21.91	16451	8320	8190	8030	7900	7740	8255	7965	706	2410	5000	4990	10	1	14116015	1115	6.24	0.66	12	2.70	1266.00	12051.00	11160	20240806	-29.21	4775	20231010	65.45	11160	-29.21	20240806	6080	29.93	20240712	11160	-29.21	20240806	5580	41.58	20231117	7.83	N	005870	5000	705 억	3093501	N	N	1	N	N
85	20241017	120214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7890	-170	5	-2.11	2556286820	325994	65.16	7950	7980	7730	10470	5650	8060	7841.00	21.91	-5976	8320	8190	8030	7900	7740	8255	7965	706	2410	5000	4990	10	1	14116015	1114	6.23	0.65	12	2.31	1266.00	12051.00	11160	20240806	-29.30	4775	20231010	65.24	11160	-29.30	20240806	6080	29.77	20240712	11160	-29.30	20240806	5580	41.40	20231117	7.83	N	005870	5000	705 억	3093501	N	N	1	N	N
86	20241017	110214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7870	-190	5	-2.36	2342516640	298851	59.73	7950	7980	7730	10470	5650	8060	7837.84	21.91	-12480	8320	8190	8030	7900	7740	8255	7965	706	2410	5000	4990	10	1	14116015	1111	6.22	0.65	12	2.12	1266.00	12051.00	11160	20240806	-29.48	4775	20231010	64.82	11160	-29.48	20240806	6080	29.44	20240712	11160	-29.48	20240806	5580	41.04	20231117	7.83	N	005870	5000	705 억	3093501	N	N	1	N	N
87	20241017	100214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7810	-250	5	-3.10	1905932160	243361	48.64	7950	7980	7730	10470	5650	8060	7830.99	21.91	-20145	8320	8190	8030	7900	7740	8255	7965	706	2410	5000	4990	10	1	14116015	1102	6.17	0.65	12	1.72	1266.00	12051.00	11160	20240806	-30.02	4775	20231010	63.56	11160	-30.02	20240806	6080	28.45	20240712	11160	-30.02	20240806	5580	39.96	20231117	7.83	N	005870	5000	705 억	3093501	N	N	1	N	N
88	20241017	090213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7960	-100	5	-1.24	217188090	27327	5.46	7950	7970	7920	10470	5650	8060	7944.51	21.91	4388	8320	8190	8030	7900	7740	8255	7965	706	2410	5000	4990	10	1	14116015	1124	6.29	0.66	12	0.19	1266.00	12051.00	11160	20240806	-28.67	4775	20231010	66.70	11160	-28.67	20240806	6080	30.92	20240712	11160	-28.67	20240806	5580	42.65	20231117	7.83	N	005870	5000	705 억	3093501	N	N	1	N	N
89	20241016	160213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8060	90	2	1.13	3903153300	484771	42.50	7910	8160	7870	10360	5580	7970	8051.64	21.52	57052	8303	8136	8003	7836	7703	8070	7770	706	2390	5000	4940	10	1	14116015	1138	6.37	0.67	12	3.43	1266.00	12051.00	11160	20240806	-27.78	4530	20231006	77.92	11160	-27.78	20240806	6080	32.57	20240712	11160	-27.78	20240806	5580	44.44	20231117	6.29	N	005870	5000	705 억	3037106	N	N	1	N	N
90	20241016	150214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8040	70	2	0.88	3550907800	441058	38.67	7910	8160	7870	10360	5580	7970	8051.00	21.52	40329	8303	8136	8003	7836	7703	8070	7770	706	2390	5000	4940	10	1	14116015	1135	6.35	0.67	12	3.12	1266.00	12051.00	11160	20240806	-27.96	4530	20231006	77.48	11160	-27.96	20240806	6080	32.24	20240712	11160	-27.96	20240806	5580	44.09	20231117	6.29	N	005870	5000	705 억	3037106	N	N	9	N	N
91	20241016	140214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8040	70	2	0.88	3238627600	402147	35.26	7910	8160	7870	10360	5580	7970	8053.48	21.52	27548	8303	8136	8003	7836	7703	8070	7770	706	2390	5000	4940	10	1	14116015	1135	6.35	0.67	12	2.85	1266.00	12051.00	11160	20240806	-27.96	4530	20231006	77.48	11160	-27.96	20240806	6080	32.24	20240712	11160	-27.96	20240806	5580	44.09	20231117	6.29	N	005870	5000	705 억	3037106	N	N	9	N	N
92	20241016	130213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8070	100	2	1.25	3001768230	372642	32.67	7910	8160	7870	10360	5580	7970	8055.52	21.52	27829	8303	8136	8003	7836	7703	8070	7770	706	2390	5000	4940	10	1	14116015	1139	6.37	0.67	12	2.64	1266.00	12051.00	11160	20240806	-27.69	4530	20231006	78.15	11160	-27.69	20240806	6080	32.73	20240712	11160	-27.69	20240806	5580	44.62	20231117	6.29	N	005870	5000	705 억	3037106	N	N	9	N	N
93	20241016	120214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8070	100	2	1.25	2684143770	333346	29.23	7910	8160	7870	10360	5580	7970	8052.28	21.52	27821	8303	8136	8003	7836	7703	8070	7770	706	2390	5000	4940	10	1	14116015	1139	6.37	0.67	12	2.36	1266.00	12051.00	11160	20240806	-27.69	4530	20231006	78.15	11160	-27.69	20240806	6080	32.73	20240712	11160	-27.69	20240806	5580	44.62	20231117	6.29	N	005870	5000	705 억	3037106	N	N	9	N	N
94	20241016	110214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8050	80	2	1.00	2285495690	284096	24.91	7910	8160	7870	10360	5580	7970	8044.97	21.52	26253	8303	8136	8003	7836	7703	8070	7770	706	2390	5000	4940	10	1	14116015	1136	6.36	0.67	12	2.01	1266.00	12051.00	11160	20240806	-27.87	4530	20231006	77.70	11160	-27.87	20240806	6080	32.40	20240712	11160	-27.87	20240806	5580	44.27	20231117	6.29	N	005870	5000	705 억	3037106	N	N	9	N	N
95	20241016	100213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8020	50	2	0.63	1599415040	199170	17.46	7910	8150	7870	10360	5580	7970	8030.60	21.52	7460	8303	8136	8003	7836	7703	8070	7770	706	2390	5000	4940	10	1	14116015	1132	6.33	0.67	12	1.41	1266.00	12051.00	11160	20240806	-28.14	4530	20231006	77.04	11160	-28.14	20240806	6080	31.91	20240712	11160	-28.14	20240806	5580	43.73	20231117	6.29	N	005870	5000	705 억	3037106	N	N	9	N	N
96	20241016	090214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7950	-20	5	-0.25	94309210	11908	1.04	7910	7960	7910	10360	5580	7970	7916.95	21.52	-1112	8303	8136	8003	7836	7703	8070	7770	706	2390	5000	4940	10	1	14116015	1122	6.28	0.66	12	0.08	1266.00	12051.00	11160	20240806	-28.76	4530	20231006	75.50	11160	-28.76	20240806	6080	30.76	20240712	11160	-28.76	20240806	5580	42.47	20231117	6.29	N	005870	5000	705 억	3037106	N	N	9	N	N
97	20241015	160212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7970	-320	5	-3.86	8941148410	1116068	50.02	8110	8170	7870	10770	5810	8290	8011.42	21.75	-35951	8756	8522	8346	8112	7936	8435	8025	706	2480	5000	5130	10	1	14116015	1125	6.30	0.66	12	7.91	1266.00	12051.00	11160	20240806	-28.58	4530	20231005	75.94	11160	-28.58	20240806	6080	31.09	20240712	11160	-28.58	20240806	5580	42.83	20231117	6.18	N	005870	5000	705 억	3069528	N	N	9	N	N
98	20241015	150213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7970	-320	5	-3.86	8607860640	1074190	48.14	8110	8170	7870	10770	5810	8290	8013.26	21.75	-33739	8756	8522	8346	8112	7936	8435	8025	706	2480	5000	5130	10	1	14116015	1125	6.30	0.66	12	7.61	1266.00	12051.00	11160	20240806	-28.58	4530	20231005	75.94	11160	-28.58	20240806	6080	31.09	20240712	11160	-28.58	20240806	5580	42.83	20231117	6.18	N	005870	5000	705 억	3069528	N	N	5	N	N
99	20241015	140214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8010	-280	5	-3.38	8000128460	997904	44.72	8110	8170	7870	10770	5810	8290	8016.83	21.75	-29070	8756	8522	8346	8112	7936	8435	8025	706	2480	5000	5130	10	1	14116015	1131	6.33	0.66	12	7.07	1266.00	12051.00	11160	20240806	-28.23	4530	20231005	76.82	11160	-28.23	20240806	6080	31.74	20240712	11160	-28.23	20240806	5580	43.55	20231117	6.18	N	005870	5000	705 억	3069528	N	N	5	N	N
100	20241015	130214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7940	-350	5	-4.22	7125012730	888482	39.82	8110	8170	7870	10770	5810	8290	8019.20	21.75	-18938	8756	8522	8346	8112	7936	8435	8025	706	2480	5000	5130	10	1	14116015	1121	6.27	0.66	12	6.29	1266.00	12051.00	11160	20240806	-28.85	4530	20231005	75.28	11160	-28.85	20240806	6080	30.59	20240712	11160	-28.85	20240806	5580	42.29	20231117	6.18	N	005870	5000	705 억	3069528	N	N	5	N	N
101	20241015	120213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8050	-240	5	-2.90	4804559650	599357	26.86	8110	8170	7870	10770	5810	8290	8016.03	21.75	2791	8756	8522	8346	8112	7936	8435	8025	706	2480	5000	5130	10	1	14116015	1136	6.36	0.67	12	4.25	1266.00	12051.00	11160	20240806	-27.87	4530	20231005	77.70	11160	-27.87	20240806	6080	32.40	20240712	11160	-27.87	20240806	5580	44.27	20231117	6.18	N	005870	5000	705 억	3069528	N	N	5	N	N
102	20241015	110214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8020	-270	5	-3.26	4513208920	563049	25.23	8110	8170	7870	10770	5810	8290	8015.48	21.75	6537	8756	8522	8346	8112	7936	8435	8025	706	2480	5000	5130	10	1	14116015	1132	6.33	0.67	12	3.99	1266.00	12051.00	11160	20240806	-28.14	4530	20231005	77.04	11160	-28.14	20240806	6080	31.91	20240712	11160	-28.14	20240806	5580	43.73	20231117	6.18	N	005870	5000	705 억	3069528	N	N	5	N	N
103	20241015	100214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7980	-310	5	-3.74	3812756240	475594	21.31	8110	8170	7870	10770	5810	8290	8016.62	21.75	3920	8756	8522	8346	8112	7936	8435	8025	706	2480	5000	5130	10	1	14116015	1126	6.30	0.66	12	3.37	1266.00	12051.00	11160	20240806	-28.49	4530	20231005	76.16	11160	-28.49	20240806	6080	31.25	20240712	11160	-28.49	20240806	5580	43.01	20231117	6.18	N	005870	5000	705 억	3069528	N	N	5	N	N
104	20241015	090213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8010	-280	5	-3.38	612221270	75976	3.40	8110	8130	7970	10770	5810	8290	8056.99	21.75	-3667	8756	8522	8346	8112	7936	8435	8025	706	2480	5000	5130	10	1	14116015	1131	6.33	0.66	12	0.54	1266.00	12051.00	11160	20240806	-28.23	4530	20231005	76.82	11160	-28.23	20240806	6080	31.74	20240712	11160	-28.23	20240806	5580	43.55	20231117	6.18	N	005870	5000	705 억	3069528	N	N	5	N	N
105	20241014	160210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8290	170	2	2.09	18225705240	2192020	326.53	8420	8580	8170	10550	5690	8120	8314.62	22.89	-158178	8453	8286	8053	7886	7653	8370	7970	706	2430	5000	5030	10	1	14116015	1170	6.55	0.69	12	15.53	1266.00	12051.00	11160	20240806	-25.72	4530	20231005	83.00	11160	-25.72	20240806	6080	36.35	20240712	11160	-25.72	20240806	5580	48.57	20231117	6.69	N	005870	5000	705 억	3230802	N	N	5	N	N
106	20241014	150210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8280	160	2	1.97	17445354260	2097907	312.51	8420	8580	8170	10550	5690	8120	8315.60	22.89	-161729	8453	8286	8053	7886	7653	8370	7970	706	2430	5000	5030	10	1	14116015	1169	6.54	0.69	12	14.86	1266.00	12051.00	11160	20240806	-25.81	4530	20231005	82.78	11160	-25.81	20240806	6080	36.18	20240712	11160	-25.81	20240806	5580	48.39	20231117	6.69	N	005870	5000	705 억	3230802	N	N	0	N	N
107	20241014	140210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8220	100	2	1.23	16189752140	1946557	289.96	8420	8580	8170	10550	5690	8120	8317.13	22.89	-146988	8453	8286	8053	7886	7653	8370	7970	706	2430	5000	5030	10	1	14116015	1160	6.49	0.68	12	13.79	1266.00	12051.00	11160	20240806	-26.34	4530	20231005	81.46	11160	-26.34	20240806	6080	35.20	20240712	11160	-26.34	20240806	5580	47.31	20231117	6.69	N	005870	5000	705 억	3230802	N	N	0	N	N
108	20241014	130210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8250	130	2	1.60	15476512230	1859915	277.06	8420	8580	8170	10550	5690	8120	8321.09	22.89	-136710	8453	8286	8053	7886	7653	8370	7970	706	2430	5000	5030	10	1	14116015	1165	6.52	0.68	12	13.18	1266.00	12051.00	11160	20240806	-26.08	4530	20231005	82.12	11160	-26.08	20240806	6080	35.69	20240712	11160	-26.08	20240806	5580	47.85	20231117	6.69	N	005870	5000	705 억	3230802	N	N	0	N	N
109	20241014	120210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8270	150	2	1.85	14926183630	1793285	267.13	8420	8580	8170	10550	5690	8120	8323.38	22.89	-126714	8453	8286	8053	7886	7653	8370	7970	706	2430	5000	5030	10	1	14116015	1167	6.53	0.69	12	12.70	1266.00	12051.00	11160	20240806	-25.90	4530	20231005	82.56	11160	-25.90	20240806	6080	36.02	20240712	11160	-25.90	20240806	5580	48.21	20231117	6.69	N	005870	5000	705 억	3230802	N	N	0	N	N
110	20241014	110210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8360	240	2	2.96	13107332610	1573951	234.46	8420	8580	8170	10550	5690	8120	8327.67	22.89	-138322	8453	8286	8053	7886	7653	8370	7970	706	2430	5000	5030	10	1	14116015	1180	6.60	0.69	12	11.15	1266.00	12051.00	11160	20240806	-25.09	4530	20231005	84.55	11160	-25.09	20240806	6080	37.50	20240712	11160	-25.09	20240806	5580	49.82	20231117	6.69	N	005870	5000	705 억	3230802	N	N	0	N	N
111	20241014	100210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8300	180	2	2.22	10946509250	1315500	195.96	8420	8580	8170	10550	5690	8120	8321.18	22.89	-169804	8453	8286	8053	7886	7653	8370	7970	706	2430	5000	5030	10	1	14116015	1172	6.56	0.69	12	9.32	1266.00	12051.00	11160	20240806	-25.63	4530	20231005	83.22	11160	-25.63	20240806	6080	36.51	20240712	11160	-25.63	20240806	5580	48.75	20231117	6.69	N	005870	5000	705 억	3230802	N	N	0	N	N
112	20241014	090211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8170	50	2	0.62	3122346220	373194	55.59	8420	8580	8170	10550	5690	8120	8366.57	22.89	-125608	8453	8286	8053	7886	7653	8370	7970	706	2430	5000	5030	10	1	14116015	1153	6.45	0.68	12	2.64	1266.00	12051.00	11160	20240806	-26.79	4530	20231005	80.35	11160	-26.79	20240806	6080	34.38	20240712	11160	-26.79	20240806	5580	46.42	20231117	6.69	N	005870	5000	705 억	3230802	N	N	0	N	N
113	20241011	160209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8120	270	2	3.44	5273194010	651784	119.29	7850	8220	7820	10200	5500	7850	8091.13	22.45	59760	8030	7940	7760	7670	7490	7985	7715	706	2350	5000	4860	10	1	14116015	1146	6.41	0.67	12	4.62	1266.00	12051.00	11160	20240806	-27.24	4530	20231005	79.25	11160	-27.24	20240806	6080	33.55	20240712	11160	-27.24	20240806	5160	57.36	20231011	6.40	N	005870	5000	705 억	3169566	N	N	0	N	N
114	20241011	150209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8140	290	2	3.69	4639804920	573823	105.02	7850	8220	7820	10200	5500	7850	8086.86	22.45	48564	8030	7940	7760	7670	7490	7985	7715	706	2350	5000	4860	10	1	14116015	1149	6.43	0.68	12	4.07	1266.00	12051.00	11160	20240806	-27.06	4530	20231005	79.69	11160	-27.06	20240806	6080	33.88	20240712	11160	-27.06	20240806	5160	57.75	20231011	6.40	N	005870	5000	705 억	3169566	N	N	0	N	N
115	20241011	140210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8120	270	2	3.44	3495489520	433759	79.39	7850	8190	7820	10200	5500	7850	8059.86	22.45	48761	8030	7940	7760	7670	7490	7985	7715	706	2350	5000	4860	10	1	14116015	1146	6.41	0.67	12	3.07	1266.00	12051.00	11160	20240806	-27.24	4530	20231005	79.25	11160	-27.24	20240806	6080	33.55	20240712	11160	-27.24	20240806	5160	57.36	20231011	6.40	N	005870	5000	705 억	3169566	N	N	0	N	N
116	20241011	130210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8170	320	2	4.08	3117044070	387275	70.88	7850	8190	7820	10200	5500	7850	8050.01	22.45	47140	8030	7940	7760	7670	7490	7985	7715	706	2350	5000	4860	10	1	14116015	1153	6.45	0.68	12	2.74	1266.00	12051.00	11160	20240806	-26.79	4530	20231005	80.35	11160	-26.79	20240806	6080	34.38	20240712	11160	-26.79	20240806	5160	58.33	20231011	6.40	N	005870	5000	705 억	3169566	N	N	0	N	N
117	20241011	120210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8140	290	2	3.69	2638673550	328645	60.15	7850	8180	7820	10200	5500	7850	8030.38	22.45	41689	8030	7940	7760	7670	7490	7985	7715	706	2350	5000	4860	10	1	14116015	1149	6.43	0.68	12	2.33	1266.00	12051.00	11160	20240806	-27.06	4530	20231005	79.69	11160	-27.06	20240806	6080	33.88	20240712	11160	-27.06	20240806	5160	57.75	20231011	6.40	N	005870	5000	705 억	3169566	N	N	0	N	N
118	20241011	110210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8100	250	2	3.18	1643132050	206255	37.75	7850	8100	7820	10200	5500	7850	7968.01	22.45	29702	8030	7940	7760	7670	7490	7985	7715	706	2350	5000	4860	10	1	14116015	1143	6.40	0.67	12	1.46	1266.00	12051.00	11160	20240806	-27.42	4530	20231005	78.81	11160	-27.42	20240806	6080	33.22	20240712	11160	-27.42	20240806	5160	56.98	20231011	6.40	N	005870	5000	705 억	3169566	N	N	0	N	N
119	20241011	100215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7970	120	2	1.53	862156390	109090	19.97	7850	8020	7820	10200	5500	7850	7904.47	22.45	19653	8030	7940	7760	7670	7490	7985	7715	706	2350	5000	4860	10	1	14116015	1125	6.30	0.66	12	0.77	1266.00	12051.00	11160	20240806	-28.58	4530	20231005	75.94	11160	-28.58	20240806	6080	31.09	20240712	11160	-28.58	20240806	5160	54.46	20231011	6.40	N	005870	5000	705 억	3169566	N	N	0	N	N
120	20241011	090210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7850	0	3	0.00	110013410	14024	2.57	7850	7870	7820	10200	5500	7850	7843.43	22.45	756	8030	7940	7760	7670	7490	7985	7715	706	2350	5000	4860	10	1	14116015	1108	6.20	0.65	12	0.10	1266.00	12051.00	11160	20240806	-29.66	4530	20231005	73.29	11160	-29.66	20240806	6080	29.11	20240712	11160	-29.66	20240806	5160	52.13	20231011	6.40	N	005870	5000	705 억	3169566	N	N	0	N	N
121	20241010	160212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7850	-160	5	-2.00	4087231260	531224	69.90	7750	7850	7580	10410	5610	8010	7693.46	22.02	59093	8530	8270	8080	7820	7630	8175	7725	706	2400	5000	4960	10	1	14116015	1108	6.20	0.65	12	3.76	1266.00	12051.00	11160	20240806	-29.66	4530	20231005	73.29	11160	-29.66	20240806	6080	29.11	20240712	11160	-29.66	20240806	4775	64.40	20231010	6.48	N	005870	5000	705 억	3108953	N	N	0	N	N
122	20241010	150216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7800	-210	5	-2.62	3822107790	497345	65.44	7750	7820	7580	10410	5610	8010	7684.85	22.02	65153	8530	8270	8080	7820	7630	8175	7725	706	2400	5000	4960	10	1	14116015	1101	6.16	0.65	12	3.52	1266.00	12051.00	11160	20240806	-30.11	4530	20231005	72.19	11160	-30.11	20240806	6080	28.29	20240712	11160	-30.11	20240806	4775	63.35	20231010	6.48	N	005870	5000	705 억	3108953	N	N	0	N	N
123	20241010	140214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7720	-290	5	-3.62	3546429730	461893	60.77	7750	7820	7580	10410	5610	8010	7677.84	22.02	57306	8530	8270	8080	7820	7630	8175	7725	706	2400	5000	4960	10	1	14116015	1090	6.10	0.64	12	3.27	1266.00	12051.00	11160	20240806	-30.82	4530	20231005	70.42	11160	-30.82	20240806	6080	26.97	20240712	11160	-30.82	20240806	4775	61.68	20231010	6.48	N	005870	5000	705 억	3108953	N	N	0	N	N
124	20241010	130214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7750	-260	5	-3.25	3342352980	435655	57.32	7750	7770	7580	10410	5610	8010	7671.81	22.02	56186	8530	8270	8080	7820	7630	8175	7725	706	2400	5000	4960	10	1	14116015	1094	6.12	0.64	12	3.09	1266.00	12051.00	11160	20240806	-30.56	4530	20231005	71.08	11160	-30.56	20240806	6080	27.47	20240712	11160	-30.56	20240806	4775	62.30	20231010	6.48	N	005870	5000	705 억	3108953	N	N	0	N	N
125	20241010	120214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7710	-300	5	-3.75	2960851520	386370	50.84	7750	7770	7580	10410	5610	8010	7663.01	22.02	35182	8530	8270	8080	7820	7630	8175	7725	706	2400	5000	4960	10	1	14116015	1088	6.09	0.64	12	2.74	1266.00	12051.00	11160	20240806	-30.91	4530	20231005	70.20	11160	-30.91	20240806	6080	26.81	20240712	11160	-30.91	20240806	4775	61.47	20231010	6.48	N	005870	5000	705 억	3108953	N	N	0	N	N
126	20241010	110213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7680	-330	5	-4.12	2655034770	346575	45.60	7750	7770	7580	10410	5610	8010	7660.51	22.02	15054	8530	8270	8080	7820	7630	8175	7725	706	2400	5000	4960	10	1	14116015	1084	6.07	0.64	12	2.46	1266.00	12051.00	11160	20240806	-31.18	4530	20231005	69.54	11160	-31.18	20240806	6080	26.32	20240712	11160	-31.18	20240806	4775	60.84	20231010	6.48	N	005870	5000	705 억	3108953	N	N	0	N	N
127	20241010	100213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7640	-370	5	-4.62	2116981590	275961	36.31	7750	7770	7600	10410	5610	8010	7670.98	22.02	19090	8530	8270	8080	7820	7630	8175	7725	706	2400	5000	4960	10	1	14116015	1078	6.03	0.63	12	1.95	1266.00	12051.00	11160	20240806	-31.54	4530	20231005	68.65	11160	-31.54	20240806	6080	25.66	20240712	11160	-31.54	20240806	4775	60.00	20231010	6.48	N	005870	5000	705 억	3108953	N	N	0	N	N
128	20241010	090213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7670	-340	5	-4.24	476713710	61765	8.13	7750	7770	7610	10410	5610	8010	7716.90	22.02	6861	8530	8270	8080	7820	7630	8175	7725	706	2400	5000	4960	10	1	14116015	1083	6.06	0.64	12	0.44	1266.00	12051.00	11160	20240806	-31.27	4530	20231005	69.32	11160	-31.27	20240806	6080	26.15	20240712	11160	-31.27	20240806	4775	60.63	20231010	6.48	N	005870	5000	705 억	3108953	N	N	0	N	N
129	20241008	160213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8010	-250	5	-3.03	6096158570	751313	80.81	8230	8340	7890	10730	5790	8260	8114.06	22.55	-78146	8566	8412	8166	8012	7766	8490	8090	706	2470	5000	5120	10	1	14116015	1131	6.33	0.66	12	5.32	1266.00	12051.00	11160	20240806	-28.23	4530	20231005	76.82	11160	-28.23	20240806	6080	31.74	20240712	11160	-28.23	20240806	4775	67.75	20231010	6.67	N	005870	5000	705 억	3182514	N	N	0	N	N
130	20241008	150214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7960	-300	5	-3.63	5687839000	700276	75.32	8230	8340	7890	10730	5790	8260	8122.28	22.55	-74411	8566	8412	8166	8012	7766	8490	8090	706	2470	5000	5120	10	1	14116015	1124	6.29	0.66	12	4.96	1266.00	12051.00	11160	20240806	-28.67	4530	20231005	75.72	11160	-28.67	20240806	6080	30.92	20240712	11160	-28.67	20240806	4775	66.70	20231010	6.67	N	005870	5000	705 억	3182514	N	N	0	N	N
131	20241008	140214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7990	-270	5	-3.27	5229373390	642737	69.13	8230	8340	7890	10730	5790	8260	8136.10	22.55	-70167	8566	8412	8166	8012	7766	8490	8090	706	2470	5000	5120	10	1	14116015	1128	6.31	0.66	12	4.55	1266.00	12051.00	11160	20240806	-28.41	4530	20231005	76.38	11160	-28.41	20240806	6080	31.41	20240712	11160	-28.41	20240806	4775	67.33	20231010	6.67	N	005870	5000	705 억	3182514	N	N	0	N	N
132	20241008	130214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7950	-310	5	-3.75	4865621880	597169	64.23	8230	8340	7890	10730	5790	8260	8147.81	22.55	-58549	8566	8412	8166	8012	7766	8490	8090	706	2470	5000	5120	10	1	14116015	1122	6.28	0.66	12	4.23	1266.00	12051.00	11160	20240806	-28.76	4530	20231005	75.50	11160	-28.76	20240806	6080	30.76	20240712	11160	-28.76	20240806	4775	66.49	20231010	6.67	N	005870	5000	705 억	3182514	N	N	0	N	N
133	20241008	120213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8070	-190	5	-2.30	3596703570	438352	47.15	8230	8340	8060	10730	5790	8260	8205.06	22.55	-54997	8566	8412	8166	8012	7766	8490	8090	706	2470	5000	5120	10	1	14116015	1139	6.37	0.67	12	3.11	1266.00	12051.00	11160	20240806	-27.69	4530	20231005	78.15	11160	-27.69	20240806	6080	32.73	20240712	11160	-27.69	20240806	4775	69.01	20231010	6.67	N	005870	5000	705 억	3182514	N	N	0	N	N
134	20241008	110213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8220	-40	5	-0.48	2413316290	293340	31.55	8230	8340	8130	10730	5790	8260	8227.03	22.55	-43277	8566	8412	8166	8012	7766	8490	8090	706	2470	5000	5120	10	1	14116015	1160	6.49	0.68	12	2.08	1266.00	12051.00	11160	20240806	-26.34	4530	20231005	81.46	11160	-26.34	20240806	6080	35.20	20240712	11160	-26.34	20240806	4775	72.15	20231010	6.67	N	005870	5000	705 억	3182514	N	N	0	N	N
135	20241008	100214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8240	-20	5	-0.24	1836880010	223271	24.01	8230	8340	8130	10730	5790	8260	8227.13	22.55	-20868	8566	8412	8166	8012	7766	8490	8090	706	2470	5000	5120	10	1	14116015	1163	6.51	0.68	12	1.58	1266.00	12051.00	11160	20240806	-26.16	4530	20231005	81.90	11160	-26.16	20240806	6080	35.53	20240712	11160	-26.16	20240806	4775	72.57	20231010	6.67	N	005870	5000	705 억	3182514	N	N	0	N	N
136	20241008	090212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8280	20	2	0.24	331404850	40219	4.33	8230	8320	8150	10730	5790	8260	8240.00	22.55	-5558	8566	8412	8166	8012	7766	8490	8090	706	2470	5000	5120	10	1	14116015	1169	6.54	0.69	12	0.28	1266.00	12051.00	11160	20240806	-25.81	4530	20231005	82.78	11160	-25.81	20240806	6080	36.18	20240712	11160	-25.81	20240806	4775	73.40	20231010	6.67	N	005870	5000	705 억	3182514	N	N	0	N	N
137	20241007	160212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8260	240	2	2.99	7390759710	908711	70.53	7920	8320	7920	10420	5620	8020	8132.68	22.17	53606	8406	8212	7996	7802	7586	8310	7900	706	2400	5000	4970	10	1	14116015	1166	6.52	0.69	12	6.44	1266.00	12051.00	11160	20240806	-25.99	4530	20231005	82.34	11160	-25.99	20240806	6080	35.86	20240712	11160	-25.99	20240806	4775	72.98	20231010	7.05	N	005870	5000	705 억	3129143	N	N	0	N	N
138	20241007	150212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8210	190	2	2.37	6444510750	794397	61.66	7920	8310	7920	10420	5620	8020	8112.54	22.17	51862	8406	8212	7996	7802	7586	8310	7900	706	2400	5000	4970	10	1	14116015	1159	6.48	0.68	12	5.63	1266.00	12051.00	11160	20240806	-26.43	4530	20231005	81.24	11160	-26.43	20240806	6080	35.03	20240712	11160	-26.43	20240806	4775	71.94	20231010	7.05	N	005870	5000	705 억	3129143	N	N	0	N	N
139	20241007	140227	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8200	180	2	2.24	5840937990	720731	55.94	7920	8310	7920	10420	5620	8020	8104.27	22.17	15672	8406	8212	7996	7802	7586	8310	7900	706	2400	5000	4970	10	1	14116015	1158	6.48	0.68	12	5.11	1266.00	12051.00	11160	20240806	-26.52	4530	20231005	81.02	11160	-26.52	20240806	6080	34.87	20240712	11160	-26.52	20240806	4775	71.73	20231010	7.05	N	005870	5000	705 억	3129143	N	N	0	N	N
140	20241007	130211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8220	200	2	2.49	4846637230	599785	46.55	7920	8260	7920	10420	5620	8020	8080.70	22.17	-140	8406	8212	7996	7802	7586	8310	7900	706	2400	5000	4970	10	1	14116015	1160	6.49	0.68	12	4.25	1266.00	12051.00	11160	20240806	-26.34	4530	20231005	81.46	11160	-26.34	20240806	6080	35.20	20240712	11160	-26.34	20240806	4775	72.15	20231010	7.05	N	005870	5000	705 억	3129143	N	N	0	N	N
141	20241007	120223	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8130	110	2	1.37	3847918630	477964	37.10	7920	8150	7920	10420	5620	8020	8050.69	22.17	-13675	8406	8212	7996	7802	7586	8310	7900	706	2400	5000	4970	10	1	14116015	1148	6.42	0.67	12	3.39	1266.00	12051.00	11160	20240806	-27.15	4530	20231005	79.47	11160	-27.15	20240806	6080	33.72	20240712	11160	-27.15	20240806	4775	70.26	20231010	7.05	N	005870	5000	705 억	3129143	N	N	0	N	N
142	20241007	110212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8070	50	2	0.62	3180368840	395536	30.70	7920	8150	7920	10420	5620	8020	8040.69	22.17	-38885	8406	8212	7996	7802	7586	8310	7900	706	2400	5000	4970	10	1	14116015	1139	6.37	0.67	12	2.80	1266.00	12051.00	11160	20240806	-27.69	4530	20231005	78.15	11160	-27.69	20240806	6080	32.73	20240712	11160	-27.69	20240806	4775	69.01	20231010	7.05	N	005870	5000	705 억	3129143	N	N	0	N	N
143	20241007	100207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8060	40	2	0.50	2031165850	253778	19.70	7920	8090	7920	10420	5620	8020	8003.66	22.17	-15276	8406	8212	7996	7802	7586	8310	7900	706	2400	5000	4970	10	1	14116015	1138	6.37	0.67	12	1.80	1266.00	12051.00	11160	20240806	-27.78	4530	20231005	77.92	11160	-27.78	20240806	6080	32.57	20240712	11160	-27.78	20240806	4775	68.80	20231010	7.05	N	005870	5000	705 억	3129143	N	N	0	N	N
144	20241007	090203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7990	-30	5	-0.37	318394250	40067	3.11	7920	8020	7920	10420	5620	8020	7945.19	22.17	-323	8406	8212	7996	7802	7586	8310	7900	706	2400	5000	4970	10	1	14116015	1128	6.31	0.66	12	0.28	1266.00	12051.00	11160	20240806	-28.41	4530	20231005	76.38	11160	-28.41	20240806	6080	31.41	20240712	11160	-28.41	20240806	4775	67.33	20231010	7.05	N	005870	5000	705 억	3129143	N	N	0	N	N
145	20241004	160204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8020	240	2	3.08	10055722670	1251560	43.31	7870	8190	7780	10110	5450	7780	8034.87	21.42	108174	9013	8396	8083	7466	7153	8240	7310	706	2330	5000	4820	10	1	14116015	1132	6.33	0.67	12	8.87	1266.00	12051.00	11160	20240806	-28.14	4530	20231005	77.04	11160	-28.14	20240806	6080	31.91	20240712	11160	-28.14	20240806	4530	77.04	20231005	6.20	N	005870	5000	705 억	3023870	N	N	0	N	N
146	20241004	150204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8040	260	2	3.34	9216747420	1146945	39.69	7870	8190	7780	10110	5450	7780	8036.17	21.42	113626	9013	8396	8083	7466	7153	8240	7310	706	2330	5000	4820	10	1	14116015	1135	6.35	0.67	12	8.13	1266.00	12051.00	11160	20240806	-27.96	4530	20231005	77.48	11160	-27.96	20240806	6080	32.24	20240712	11160	-27.96	20240806	4530	77.48	20231005	6.20	N	005870	5000	705 억	3023870	N	N	0	N	N
147	20241004	140205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8070	290	2	3.73	8393376470	1045060	36.16	7870	8190	7780	10110	5450	7780	8031.76	21.42	134764	9013	8396	8083	7466	7153	8240	7310	706	2330	5000	4820	10	1	14116015	1139	6.37	0.67	12	7.40	1266.00	12051.00	11160	20240806	-27.69	4530	20231005	78.15	11160	-27.69	20240806	6080	32.73	20240712	11160	-27.69	20240806	4530	78.15	20231005	6.20	N	005870	5000	705 억	3023870	N	N	0	N	N
148	20241004	130204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8100	320	2	4.11	7502832540	934687	32.34	7870	8190	7780	10110	5450	7780	8027.42	21.42	137026	9013	8396	8083	7466	7153	8240	7310	706	2330	5000	4820	10	1	14116015	1143	6.40	0.67	12	6.62	1266.00	12051.00	11160	20240806	-27.42	4530	20231005	78.81	11160	-27.42	20240806	6080	33.22	20240712	11160	-27.42	20240806	4530	78.81	20231005	6.20	N	005870	5000	705 억	3023870	N	N	0	N	N
149	20241004	120205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8080	300	2	3.86	7018305060	874789	30.27	7870	8190	7780	10110	5450	7780	8023.18	21.42	144449	9013	8396	8083	7466	7153	8240	7310	706	2330	5000	4820	10	1	14116015	1141	6.38	0.67	12	6.20	1266.00	12051.00	11160	20240806	-27.60	4530	20231005	78.37	11160	-27.60	20240806	6080	32.89	20240712	11160	-27.60	20240806	4530	78.37	20231005	6.20	N	005870	5000	705 억	3023870	N	N	0	N	N
150	20241004	110205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8030	250	2	3.21	6055699340	755822	26.15	7870	8190	7780	10110	5450	7780	8012.43	21.42	105479	9013	8396	8083	7466	7153	8240	7310	706	2330	5000	4820	10	1	14116015	1134	6.34	0.67	12	5.35	1266.00	12051.00	11160	20240806	-28.05	4530	20231005	77.26	11160	-28.05	20240806	6080	32.07	20240712	11160	-28.05	20240806	4530	77.26	20231005	6.20	N	005870	5000	705 억	3023870	N	N	0	N	N
151	20241004	100204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8010	230	2	2.96	5422258780	676900	23.42	7870	8190	7780	10110	5450	7780	8010.83	21.42	84465	9013	8396	8083	7466	7153	8240	7310	706	2330	5000	4820	10	1	14116015	1131	6.33	0.66	12	4.80	1266.00	12051.00	11160	20240806	-28.23	4530	20231005	76.82	11160	-28.23	20240806	6080	31.74	20240712	11160	-28.23	20240806	4530	76.82	20231005	6.20	N	005870	5000	705 억	3023870	N	N	0	N	N
152	20241004	090203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7870	90	2	1.16	624245280	79387	2.75	7870	7900	7800	10110	5450	7780	7864.57	21.42	4653	9013	8396	8083	7466	7153	8240	7310	706	2330	5000	4820	10	1	14116015	1111	6.22	0.65	12	0.56	1266.00	12051.00	11160	20240806	-29.48	4530	20231005	73.73	11160	-29.48	20240806	6080	29.44	20240712	11160	-29.48	20240806	4530	73.73	20231005	6.20	N	005870	5000	705 억	3023870	N	N	0	N	N
153	20241002	160203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7780	-150	5	-1.89	23384980660	2830329	73.08	8480	8700	7770	10300	5560	7930	8262.82	21.62	-35280	8730	8330	8080	7680	7430	8205	7555	706	2370	5000	4910	10	1	14116015	1098	6.15	0.65	12	20.05	1266.00	12051.00	11160	20240806	-30.29	4530	20231005	71.74	11160	-30.29	20240806	6080	27.96	20240712	11160	-30.29	20240806	4530	71.74	20231005	6.70	N	005870	5000	705 억	3052427	N	N	0	N	N
154	20241002	150205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7850	-80	5	-1.01	22410997100	2705456	69.85	8480	8700	7800	10300	5560	7930	8283.64	21.62	-39459	8730	8330	8080	7680	7430	8205	7555	706	2370	5000	4910	10	1	14116015	1108	6.20	0.65	12	19.17	1266.00	12051.00	11160	20240806	-29.66	4530	20231005	73.29	11160	-29.66	20240806	6080	29.11	20240712	11160	-29.66	20240806	4530	73.29	20231005	6.70	N	005870	5000	705 억	3052427	N	N	0	N	N
155	20241002	140205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7930	0	3	0.00	21565402910	2598586	67.09	8480	8700	7800	10300	5560	7930	8298.90	21.62	-44407	8730	8330	8080	7680	7430	8205	7555	706	2370	5000	4910	10	1	14116015	1119	6.26	0.66	12	18.41	1266.00	12051.00	11160	20240806	-28.94	4530	20231005	75.06	11160	-28.94	20240806	6080	30.43	20240712	11160	-28.94	20240806	4530	75.06	20231005	6.70	N	005870	5000	705 억	3052427	N	N	0	N	N
156	20241002	130204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7920	-10	5	-0.13	19909475790	2389075	61.68	8480	8700	7910	10300	5560	7930	8333.56	21.62	-46967	8730	8330	8080	7680	7430	8205	7555	706	2370	5000	4910	10	1	14116015	1118	6.26	0.66	12	16.92	1266.00	12051.00	11160	20240806	-29.03	4530	20231005	74.83	11160	-29.03	20240806	6080	30.26	20240712	11160	-29.03	20240806	4530	74.83	20231005	6.70	N	005870	5000	705 억	3052427	N	N	0	N	N
157	20241002	120202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8070	140	2	1.77	19188157840	2298866	59.35	8480	8700	7930	10300	5560	7930	8346.80	21.62	-48576	8730	8330	8080	7680	7430	8205	7555	706	2370	5000	4910	10	1	14116015	1139	6.37	0.67	12	16.29	1266.00	12051.00	11160	20240806	-27.69	4530	20231005	78.15	11160	-27.69	20240806	6080	32.73	20240712	11160	-27.69	20240806	4530	78.15	20231005	6.70	N	005870	5000	705 억	3052427	N	N	0	N	N
158	20241002	110201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8060	130	2	1.64	18638763860	2230377	57.59	8480	8700	7930	10300	5560	7930	8356.78	21.62	-47373	8730	8330	8080	7680	7430	8205	7555	706	2370	5000	4910	10	1	14116015	1138	6.37	0.67	12	15.80	1266.00	12051.00	11160	20240806	-27.78	4530	20231005	77.92	11160	-27.78	20240806	6080	32.57	20240712	11160	-27.78	20240806	4530	77.92	20231005	6.70	N	005870	5000	705 억	3052427	N	N	0	N	N
159	20241002	100202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8080	150	2	1.89	16637845120	1980001	51.12	8480	8700	8050	10300	5560	7930	8402.96	21.62	-39142	8730	8330	8080	7680	7430	8205	7555	706	2370	5000	4910	10	1	14116015	1141	6.38	0.67	12	14.03	1266.00	12051.00	11160	20240806	-27.60	4530	20231005	78.37	11160	-27.60	20240806	6080	32.89	20240712	11160	-27.60	20240806	4530	78.37	20231005	6.70	N	005870	5000	705 억	3052427	N	N	0	N	N
160	20241002	090201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8530	600	2	7.57	7120818500	831834	21.48	8480	8700	8430	10300	5560	7930	8560.41	21.62	-28021	8730	8330	8080	7680	7430	8205	7555	706	2370	5000	4910	10	1	14116015	1204	6.74	0.71	12	5.89	1266.00	12051.00	11160	20240806	-23.57	4530	20231005	88.30	11160	-23.57	20240806	6080	40.30	20240712	11160	-23.57	20240806	4530	88.30	20231005	6.70	N	005870	5000	705 억	3052427	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History