KissMeData/090460/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160758	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16730	230	2	1.39	3768822970	226723	104.14	16340	16750	16250	21450	11550	16500	16622.76	13.18	0	7403	16900	16700	16590	16390	16280	16645	16335	172	4950	500	11880	10	1	34464379	5766	6.36	0.83	12	0.66	2631.00	20155.00	27400	20240717	-38.94	15510	20241025	7.87	27400	-38.94	20240717	15510	7.87	20241025	27400	-38.94	20240717	15510	7.87	20241025	4.07	N	090460	500	172 억		4540739	N	N	88	N	00	N
3	20241031	150809	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16710	210	2	1.27	3355508820	201998	92.79	16340	16750	16250	21450	11550	16500	16611.87	13.18	0	1457	16900	16700	16590	16390	16280	16645	16335	172	4950	500	11880	10	1	34464379	5759	6.35	0.83	12	0.59	2631.00	20155.00	27400	20240717	-39.01	15510	20241025	7.74	27400	-39.01	20240717	15510	7.74	20241025	27400	-39.01	20240717	15510	7.74	20241025	4.07	N	090460	500	172 억		4540739	N	N	152	N	00	N
4	20241031	140808	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16610	110	2	0.67	2602810980	156758	72.01	16340	16750	16250	21450	11550	16500	16604.34	13.18	0	-7149	16900	16700	16590	16390	16280	16645	16335	172	4950	500	11880	10	1	34464379	5725	6.31	0.82	12	0.45	2631.00	20155.00	27400	20240717	-39.38	15510	20241025	7.09	27400	-39.38	20240717	15510	7.09	20241025	27400	-39.38	20240717	15510	7.09	20241025	4.07	N	090460	500	172 억		4540739	N	N	152	N	00	N
5	20241031	130807	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16680	180	2	1.09	2024815340	122056	56.07	16340	16750	16250	21450	11550	16500	16589.60	13.18	0	2816	16900	16700	16590	16390	16280	16645	16335	172	4950	500	11880	10	1	34464379	5749	6.34	0.83	12	0.35	2631.00	20155.00	27400	20240717	-39.12	15510	20241025	7.54	27400	-39.12	20240717	15510	7.54	20241025	27400	-39.12	20240717	15510	7.54	20241025	4.07	N	090460	500	172 억		4540739	N	N	152	N	00	N
6	20241031	120808	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16720	220	2	1.33	1546714110	93364	42.89	16340	16750	16250	21450	11550	16500	16566.85	13.18	0	7489	16900	16700	16590	16390	16280	16645	16335	172	4950	500	11880	10	1	34464379	5762	6.35	0.83	12	0.27	2631.00	20155.00	27400	20240717	-38.98	15510	20241025	7.80	27400	-38.98	20240717	15510	7.80	20241025	27400	-38.98	20240717	15510	7.80	20241025	4.07	N	090460	500	172 억		4540739	N	N	152	N	00	N
7	20241031	110807	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16690	190	2	1.15	1175995720	71157	32.69	16340	16750	16250	21450	11550	16500	16526.97	13.18	0	5882	16900	16700	16590	16390	16280	16645	16335	172	4950	500	11880	10	1	34464379	5752	6.34	0.83	12	0.21	2631.00	20155.00	27400	20240717	-39.09	15510	20241025	7.61	27400	-39.09	20240717	15510	7.61	20241025	27400	-39.09	20240717	15510	7.61	20241025	4.07	N	090460	500	172 억		4540739	N	N	152	N	00	N
8	20241031	100806	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16540	40	2	0.24	577324460	35103	16.12	16340	16590	16250	21450	11550	16500	16445.81	13.18	0	1788	16900	16700	16590	16390	16280	16645	16335	172	4950	500	11880	10	1	34464379	5700	6.29	0.82	12	0.10	2631.00	20155.00	27400	20240717	-39.64	15510	20241025	6.64	27400	-39.64	20240717	15510	6.64	20241025	27400	-39.64	20240717	15510	6.64	20241025	4.07	N	090460	500	172 억		4540739	N	N	152	N	00	N
9	20241031	090805	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16330	-170	5	-1.03	155023870	9500	4.36	16340	16440	16250	21450	11550	16500	16308.17	13.18	0	-260	16900	16700	16590	16390	16280	16645	16335	172	4950	500	11880	10	1	34464379	5628	6.21	0.81	12	0.03	2631.00	20155.00	27400	20240717	-40.40	15510	20241025	5.29	27400	-40.40	20240717	15510	5.29	20241025	27400	-40.40	20240717	15510	5.29	20241025	4.07	N	090460	500	172 억		4540739	N	N	152	N	00	N
10	20241030	160802	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16500	-180	5	-1.08	3595470170	216733	55.38	16600	16790	16480	21650	11680	16680	16589.38	13.00	0	31152	17326	17002	16576	16252	15826	17165	16415	172	4970	500	12000	10	1	34464379	5687	6.27	0.82	12	0.63	2631.00	20155.00	27400	20240717	-39.78	15510	20241025	6.38	27400	-39.78	20240717	15510	6.38	20241025	27400	-39.78	20240717	15510	6.38	20241025	4.18	N	090460	500	172 억		4479969	N	N	152	N	00	N
11	20241030	150821	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16540	-140	5	-0.84	3421744890	206214	52.69	16600	16790	16480	21650	11680	16680	16593.13	13.00	0	33453	17326	17002	16576	16252	15826	17165	16415	172	4970	500	12000	10	1	34464379	5700	6.29	0.82	12	0.60	2631.00	20155.00	27400	20240717	-39.64	15510	20241025	6.64	27400	-39.64	20240717	15510	6.64	20241025	27400	-39.64	20240717	15510	6.64	20241025	4.18	N	090460	500	172 억		4479969	N	N	35	N	00	N
12	20241030	140806	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16550	-130	5	-0.78	3028295710	182437	46.61	16600	16790	16480	21650	11680	16680	16599.09	13.00	0	42200	17326	17002	16576	16252	15826	17165	16415	172	4970	500	12000	10	1	34464379	5704	6.29	0.82	12	0.53	2631.00	20155.00	27400	20240717	-39.60	15510	20241025	6.71	27400	-39.60	20240717	15510	6.71	20241025	27400	-39.60	20240717	15510	6.71	20241025	4.18	N	090460	500	172 억		4479969	N	N	35	N	00	N
13	20241030	130809	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16610	-70	5	-0.42	2845849200	171432	43.80	16600	16790	16480	21650	11680	16680	16600.41	13.00	0	45770	17326	17002	16576	16252	15826	17165	16415	172	4970	500	12000	10	1	34464379	5725	6.31	0.82	12	0.50	2631.00	20155.00	27400	20240717	-39.38	15510	20241025	7.09	27400	-39.38	20240717	15510	7.09	20241025	27400	-39.38	20240717	15510	7.09	20241025	4.18	N	090460	500	172 억		4479969	N	N	35	N	00	N
14	20241030	120820	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16590	-90	5	-0.54	2716742100	163660	41.82	16600	16790	16480	21650	11680	16680	16599.87	13.00	0	47562	17326	17002	16576	16252	15826	17165	16415	172	4970	500	12000	10	1	34464379	5718	6.31	0.82	12	0.47	2631.00	20155.00	27400	20240717	-39.45	15510	20241025	6.96	27400	-39.45	20240717	15510	6.96	20241025	27400	-39.45	20240717	15510	6.96	20241025	4.18	N	090460	500	172 억		4479969	N	N	35	N	00	N
15	20241030	110807	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16690	10	2	0.06	2516067040	151609	38.74	16600	16790	16480	21650	11680	16680	16595.71	13.00	0	48965	17326	17002	16576	16252	15826	17165	16415	172	4970	500	12000	10	1	34464379	5752	6.34	0.83	12	0.44	2631.00	20155.00	27400	20240717	-39.09	15510	20241025	7.61	27400	-39.09	20240717	15510	7.61	20241025	27400	-39.09	20240717	15510	7.61	20241025	4.18	N	090460	500	172 억		4479969	N	N	35	N	00	N
16	20241030	100804	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16610	-70	5	-0.42	1402543790	84231	21.52	16600	16790	16500	21650	11680	16680	16651.12	13.00	0	14633	17326	17002	16576	16252	15826	17165	16415	172	4970	500	12000	10	1	34464379	5725	6.31	0.82	12	0.24	2631.00	20155.00	27400	20240717	-39.38	15510	20241025	7.09	27400	-39.38	20240717	15510	7.09	20241025	27400	-39.38	20240717	15510	7.09	20241025	4.18	N	090460	500	172 억		4479969	N	N	35	N	00	N
17	20241030	090808	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16510	-170	5	-1.02	250076130	15120	3.86	16600	16620	16500	21650	11680	16680	16538.48	13.00	0	2906	17326	17002	16576	16252	15826	17165	16415	172	4970	500	12000	10	1	34464379	5690	6.28	0.82	12	0.04	2631.00	20155.00	27400	20240717	-39.74	15510	20241025	6.45	27400	-39.74	20240717	15510	6.45	20241025	27400	-39.74	20240717	15510	6.45	20241025	4.18	N	090460	500	172 억		4479969	N	N	35	N	00	N
18	20241029	160739	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16680	400	2	2.46	6402901660	388419	124.14	16270	16900	16150	21150	11400	16280	16483.86	13.09	0	-59843	16846	16562	16056	15772	15266	16705	15915	172	4870	500	11720	10	1	34464379	5749	6.34	0.83	12	1.13	2631.00	20155.00	27400	20240717	-39.12	15510	20241025	7.54	27400	-39.12	20240717	15510	7.54	20241025	27400	-39.12	20240717	15510	7.54	20241025	4.24	N	090460	500	172 억		4510827	N	N	35	N	00	N
19	20241029	150751	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16650	370	2	2.27	6106019030	370601	118.44	16270	16900	16150	21150	11400	16280	16476.00	13.09	0	-60313	16846	16562	16056	15772	15266	16705	15915	172	4870	500	11720	10	1	34464379	5738	6.33	0.83	12	1.08	2631.00	20155.00	27400	20240717	-39.23	15510	20241025	7.35	27400	-39.23	20240717	15510	7.35	20241025	27400	-39.23	20240717	15510	7.35	20241025	4.24	N	090460	500	172 억		4510827	N	N	65	N	00	N
20	20241029	140705	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16390	110	2	0.68	2333181100	142947	45.69	16270	16460	16150	21150	11400	16280	16322.01	13.09	0	-22292	16846	16562	16056	15772	15266	16705	15915	172	4870	500	11720	10	1	34464379	5649	6.23	0.81	12	0.41	2631.00	20155.00	27400	20240717	-40.18	15510	20241025	5.67	27400	-40.18	20240717	15510	5.67	20241025	27400	-40.18	20240717	15510	5.67	20241025	4.24	N	090460	500	172 억		4510827	N	N	65	N	00	N
21	20241029	130745	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16270	-10	5	-0.06	1902306250	116675	37.29	16270	16400	16150	21150	11400	16280	16304.32	13.09	0	-17746	16846	16562	16056	15772	15266	16705	15915	172	4870	500	11720	10	1	34464379	5607	6.18	0.81	12	0.34	2631.00	20155.00	27400	20240717	-40.62	15510	20241025	4.90	27400	-40.62	20240717	15510	4.90	20241025	27400	-40.62	20240717	15510	4.90	20241025	4.24	N	090460	500	172 억		4510827	N	N	65	N	00	N
22	20241029	120747	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16380	100	2	0.61	1509711260	92565	29.58	16270	16400	16150	21150	11400	16280	16309.75	13.09	0	-14622	16846	16562	16056	15772	15266	16705	15915	172	4870	500	11720	10	1	34464379	5645	6.23	0.81	12	0.27	2631.00	20155.00	27400	20240717	-40.22	15510	20241025	5.61	27400	-40.22	20240717	15510	5.61	20241025	27400	-40.22	20240717	15510	5.61	20241025	4.24	N	090460	500	172 억		4510827	N	N	65	N	00	N
23	20241029	110802	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16320	40	2	0.25	1272410830	78067	24.95	16270	16400	16150	21150	11400	16280	16298.96	13.09	0	-11572	16846	16562	16056	15772	15266	16705	15915	172	4870	500	11720	10	1	34464379	5625	6.20	0.81	12	0.23	2631.00	20155.00	27400	20240717	-40.44	15510	20241025	5.22	27400	-40.44	20240717	15510	5.22	20241025	27400	-40.44	20240717	15510	5.22	20241025	4.24	N	090460	500	172 억		4510827	N	N	65	N	00	N
24	20241029	100745	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16340	60	2	0.37	804273630	49434	15.80	16270	16380	16150	21150	11400	16280	16269.64	13.09	0	-3995	16846	16562	16056	15772	15266	16705	15915	172	4870	500	11720	10	1	34464379	5631	6.21	0.81	12	0.14	2631.00	20155.00	27400	20240717	-40.36	15510	20241025	5.35	27400	-40.36	20240717	15510	5.35	20241025	27400	-40.36	20240717	15510	5.35	20241025	4.24	N	090460	500	172 억		4510827	N	N	65	N	00	N
25	20241028	160737	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16280	680	2	4.36	4977723890	308691	49.71	15550	16340	15550	20250	10920	15600	16126.85	12.72	0	122947	16553	16076	15793	15316	15033	15935	15175	172	4650	500	11230	10	1	34464379	5611	6.19	0.81	12	0.90	2631.00	20155.00	27400	20240717	-40.58	15510	20241025	4.96	27400	-40.58	20240717	15510	4.96	20241025	27400	-40.58	20240717	15510	4.96	20241025	4.13	N	090460	500	172 억		4385518	N	N	65	N	00	N
26	20241028	150743	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16250	650	2	4.17	4713802910	292465	47.10	15550	16340	15550	20250	10920	15600	16119.55	12.72	0	119267	16553	16076	15793	15316	15033	15935	15175	172	4650	500	11230	10	1	34464379	5600	6.18	0.81	12	0.85	2631.00	20155.00	27400	20240717	-40.69	15510	20241025	4.77	27400	-40.69	20240717	15510	4.77	20241025	27400	-40.69	20240717	15510	4.77	20241025	4.13	N	090460	500	172 억		4385518	N	N	25	N	00	N
27	20241028	140744	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16220	620	2	3.97	4148757880	257625	41.49	15550	16340	15550	20250	10920	15600	16106.14	12.72	0	99063	16553	16076	15793	15316	15033	15935	15175	172	4650	500	11230	10	1	34464379	5590	6.16	0.80	12	0.75	2631.00	20155.00	27400	20240717	-40.80	15510	20241025	4.58	27400	-40.80	20240717	15510	4.58	20241025	27400	-40.80	20240717	15510	4.58	20241025	4.13	N	090460	500	172 억		4385518	N	N	25	N	00	N
28	20241028	130741	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16200	600	2	3.85	3667556580	227958	36.71	15550	16340	15550	20250	10920	15600	16091.24	12.72	0	86618	16553	16076	15793	15316	15033	15935	15175	172	4650	500	11230	10	1	34464379	5583	6.16	0.80	12	0.66	2631.00	20155.00	27400	20240717	-40.88	15510	20241025	4.45	27400	-40.88	20240717	15510	4.45	20241025	27400	-40.88	20240717	15510	4.45	20241025	4.13	N	090460	500	172 억		4385518	N	N	25	N	00	N
29	20241028	120742	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16200	600	2	3.85	3347917870	208182	33.53	15550	16340	15550	20250	10920	15600	16084.38	12.72	0	77743	16553	16076	15793	15316	15033	15935	15175	172	4650	500	11230	10	1	34464379	5583	6.16	0.80	12	0.60	2631.00	20155.00	27400	20240717	-40.88	15510	20241025	4.45	27400	-40.88	20240717	15510	4.45	20241025	27400	-40.88	20240717	15510	4.45	20241025	4.13	N	090460	500	172 억		4385518	N	N	25	N	00	N
30	20241028	110638	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16190	590	2	3.78	2991664190	186126	29.97	15550	16340	15550	20250	10920	15600	16076.29	12.72	0	68934	16553	16076	15793	15316	15033	15935	15175	172	4650	500	11230	10	1	34464379	5580	6.15	0.80	12	0.54	2631.00	20155.00	27400	20240717	-40.91	15510	20241025	4.38	27400	-40.91	20240717	15510	4.38	20241025	27400	-40.91	20240717	15510	4.38	20241025	4.13	N	090460	500	172 억		4385518	N	N	25	N	00	N
31	20241028	100737	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16110	510	2	3.27	2588455010	161194	25.96	15550	16340	15550	20250	10920	15600	16061.33	12.72	0	64827	16553	16076	15793	15316	15033	15935	15175	172	4650	500	11230	10	1	34464379	5552	6.12	0.80	12	0.47	2631.00	20155.00	27400	20240717	-41.20	15510	20241025	3.87	27400	-41.20	20240717	15510	3.87	20241025	27400	-41.20	20240717	15510	3.87	20241025	4.13	N	090460	500	172 억		4385518	N	N	25	N	00	N
32	20241028	090737	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15940	340	2	2.18	560754120	35598	5.73	15550	15940	15550	20250	10920	15600	15757.53	12.72	0	10505	16553	16076	15793	15316	15033	15935	15175	172	4650	500	11230	10	1	34464379	5494	6.06	0.79	12	0.10	2631.00	20155.00	27400	20240717	-41.82	15510	20241025	2.77	27400	-41.82	20240717	15510	2.77	20241025	27400	-41.82	20240717	15510	2.77	20241025	4.13	N	090460	500	172 억		4385518	N	N	25	N	00	N
33	20241025	160735	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15600	-520	5	-3.23	9689701750	613773	64.81	16140	16270	15510	20950	11290	16120	15787.50	12.42	0	45600	17280	16700	16300	15720	15320	16500	15520	172	4830	500	11600	10	1	34464379	5376	5.93	0.77	12	1.78	2631.00	20155.00	27400	20240717	-43.07	15510	20241025	0.58	27400	-43.07	20240717	15510	0.58	20241025	27400	-43.07	20240717	15510	0.58	20241025	4.15	N	090460	500	172 억		4279684	N	N	25	N	00	N
34	20241025	150741	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15550	-570	5	-3.54	8920935390	564433	59.60	16140	16270	15510	20950	11290	16120	15805.12	12.42	0	25646	17280	16700	16300	15720	15320	16500	15520	172	4830	500	11600	10	1	34464379	5359	5.91	0.77	12	1.64	2631.00	20155.00	27400	20240717	-43.25	15510	20241025	0.26	27400	-43.25	20240717	15510	0.26	20241025	27400	-43.25	20240717	15510	0.26	20241025	4.15	N	090460	500	172 억		4279684	N	N	360	N	00	N
35	20241025	140738	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15690	-430	5	-2.67	6303839840	396430	41.86	16140	16270	15690	20950	11290	16120	15901.51	12.42	0	-36858	17280	16700	16300	15720	15320	16500	15520	172	4830	500	11600	10	1	34464379	5407	5.96	0.78	12	1.15	2631.00	20155.00	27400	20240717	-42.74	15690	20241025	0.00	27400	-42.74	20240717	15690	0.00	20241025	27400	-42.74	20240717	15690	0.00	20241025	4.15	N	090460	500	172 억		4279684	N	N	360	N	00	N
36	20241025	130741	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15840	-280	5	-1.74	4867070380	305439	32.25	16140	16270	15780	20950	11290	16120	15934.66	12.42	0	-39666	17280	16700	16300	15720	15320	16500	15520	172	4830	500	11600	10	1	34464379	5459	6.02	0.79	12	0.89	2631.00	20155.00	27400	20240717	-42.19	15780	20241025	0.38	27400	-42.19	20240717	15780	0.38	20241025	27400	-42.19	20240717	15780	0.38	20241025	4.15	N	090460	500	172 억		4279684	N	N	360	N	00	N
37	20241025	120743	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15880	-240	5	-1.49	4180426670	262143	27.68	16140	16270	15780	20950	11290	16120	15947.11	12.42	0	-38996	17280	16700	16300	15720	15320	16500	15520	172	4830	500	11600	10	1	34464379	5473	6.04	0.79	12	0.76	2631.00	20155.00	27400	20240717	-42.04	15780	20241025	0.63	27400	-42.04	20240717	15780	0.63	20241025	27400	-42.04	20240717	15780	0.63	20241025	4.15	N	090460	500	172 억		4279684	N	N	360	N	00	N
38	20241025	110737	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15850	-270	5	-1.67	3585264190	224629	23.72	16140	16270	15780	20950	11290	16120	15960.81	12.42	0	-33811	17280	16700	16300	15720	15320	16500	15520	172	4830	500	11600	10	1	34464379	5463	6.02	0.79	12	0.65	2631.00	20155.00	27400	20240717	-42.15	15780	20241025	0.44	27400	-42.15	20240717	15780	0.44	20241025	27400	-42.15	20240717	15780	0.44	20241025	4.15	N	090460	500	172 억		4279684	N	N	360	N	00	N
39	20241025	100740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15950	-170	5	-1.05	1670188940	103874	10.97	16140	16270	15930	20950	11290	16120	16078.98	12.42	0	-28652	17280	16700	16300	15720	15320	16500	15520	172	4830	500	11600	10	1	34464379	5497	6.06	0.79	12	0.30	2631.00	20155.00	27400	20240717	-41.79	15830	20240419	0.76	27400	-41.79	20240717	15830	0.76	20240419	27400	-41.79	20240717	15830	0.76	20240419	4.15	N	090460	500	172 억		4279684	N	N	360	N	00	N
40	20241025	090740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16030	-90	5	-0.56	366733430	22792	2.41	16140	16250	16000	20950	11290	16120	16090.42	12.42	0	-4761	17280	16700	16300	15720	15320	16500	15520	172	4830	500	11600	10	1	34464379	5525	6.09	0.80	12	0.07	2631.00	20155.00	27400	20240717	-41.50	15830	20240419	1.26	27400	-41.50	20240717	15830	1.26	20240419	27400	-41.50	20240717	15830	1.26	20240419	4.15	N	090460	500	172 억		4279684	N	N	360	N	00	N
41	20241024	160726	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16120	-1090	5	-6.33	15353588340	944082	653.16	16810	16880	15900	22350	12050	17210	16263.21	12.91	0	-162267	17576	17392	17216	17032	16856	17485	17125	172	5140	500	12390	10	1	34464379	5556	6.13	0.80	12	2.74	2631.00	20155.00	27400	20240717	-41.17	15830	20240419	1.83	27400	-41.17	20240717	15830	1.83	20240419	27400	-41.17	20240717	15830	1.83	20240419	4.11	N	090460	500	172 억		4450945	N	N	360	N	00	N
42	20241024	150732	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16090	-1120	5	-6.51	14543494430	893862	618.41	16810	16880	15900	22350	12050	17210	16270.40	12.91	0	-166775	17576	17392	17216	17032	16856	17485	17125	172	5140	500	12390	10	1	34464379	5545	6.12	0.80	12	2.59	2631.00	20155.00	27400	20240717	-41.28	15830	20240419	1.64	27400	-41.28	20240717	15830	1.64	20240419	27400	-41.28	20240717	15830	1.64	20240419	4.11	N	090460	500	172 억		4450945	N	N	105	N	00	N
43	20241024	140719	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16040	-1170	5	-6.80	11435563930	699673	484.07	16810	16880	16030	22350	12050	17210	16344.15	12.91	0	-190464	17576	17392	17216	17032	16856	17485	17125	172	5140	500	12390	10	1	34464379	5528	6.10	0.80	12	2.03	2631.00	20155.00	27400	20240717	-41.46	15830	20240419	1.33	27400	-41.46	20240717	15830	1.33	20240419	27400	-41.46	20240717	15830	1.33	20240419	4.11	N	090460	500	172 억		4450945	N	N	105	N	00	N
44	20241024	130731	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16120	-1090	5	-6.33	9558957060	582878	403.26	16810	16880	16120	22350	12050	17210	16399.58	12.91	0	-182211	17576	17392	17216	17032	16856	17485	17125	172	5140	500	12390	10	1	34464379	5556	6.13	0.80	12	1.69	2631.00	20155.00	27400	20240717	-41.17	15830	20240419	1.83	27400	-41.17	20240717	15830	1.83	20240419	27400	-41.17	20240717	15830	1.83	20240419	4.11	N	090460	500	172 억		4450945	N	N	105	N	00	N
45	20241024	120729	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16170	-1040	5	-6.04	8226256100	500449	346.23	16810	16880	16120	22350	12050	17210	16437.75	12.91	0	-171368	17576	17392	17216	17032	16856	17485	17125	172	5140	500	12390	10	1	34464379	5573	6.15	0.80	12	1.45	2631.00	20155.00	27400	20240717	-40.99	15830	20240419	2.15	27400	-40.99	20240717	15830	2.15	20240419	27400	-40.99	20240717	15830	2.15	20240419	4.11	N	090460	500	172 억		4450945	N	N	105	N	00	N
46	20241024	110732	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16420	-790	5	-4.59	5601510760	338773	234.38	16810	16880	16210	22350	12050	17210	16534.70	12.91	0	-138854	17576	17392	17216	17032	16856	17485	17125	172	5140	500	12390	10	1	34464379	5659	6.24	0.81	12	0.98	2631.00	20155.00	27400	20240717	-40.07	15830	20240419	3.73	27400	-40.07	20240717	15830	3.73	20240419	27400	-40.07	20240717	15830	3.73	20240419	4.11	N	090460	500	172 억		4450945	N	N	105	N	00	N
47	20241024	100731	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16630	-580	5	-3.37	2957186560	178355	123.39	16810	16880	16210	22350	12050	17210	16580.34	12.91	0	-27983	17576	17392	17216	17032	16856	17485	17125	172	5140	500	12390	10	1	34464379	5731	6.32	0.83	12	0.52	2631.00	20155.00	27400	20240717	-39.31	15830	20240419	5.05	27400	-39.31	20240717	15830	5.05	20240419	27400	-39.31	20240717	15830	5.05	20240419	4.11	N	090460	500	172 억		4450945	N	N	105	N	00	N
48	20241024	090758	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16370	-840	5	-4.88	1703845870	102678	71.04	16810	16880	16210	22350	12050	17210	16594.06	12.91	0	-31001	17576	17392	17216	17032	16856	17485	17125	172	5140	500	12390	10	1	34464379	5642	6.22	0.81	12	0.30	2631.00	20155.00	27400	20240717	-40.26	15830	20240419	3.41	27400	-40.26	20240717	15830	3.41	20240419	27400	-40.26	20240717	15830	3.41	20240419	4.11	N	090460	500	172 억		4450945	N	N	105	N	00	N
49	20241023	160731	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17210	10	2	0.06	2169364340	126174	34.36	17200	17400	17040	22350	12040	17200	17192.62	12.90	0	-6955	17846	17522	17166	16842	16486	17345	16665	172	5150	500	12380	10	1	34464379	5931	6.54	0.85	12	0.37	2631.00	20155.00	27400	20240717	-37.19	15830	20240419	8.72	27400	-37.19	20240717	15830	8.72	20240419	27400	-37.19	20240717	15830	8.72	20240419	4.17	N	090460	500	172 억		4444204	N	N	105	N	00	N
50	20241023	150745	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17230	30	2	0.17	1859966220	108200	29.47	17200	17400	17040	22350	12040	17200	17190.08	12.90	0	-6867	17846	17522	17166	16842	16486	17345	16665	172	5150	500	12380	10	1	34464379	5938	6.55	0.85	12	0.31	2631.00	20155.00	27400	20240717	-37.12	15830	20240419	8.84	27400	-37.12	20240717	15830	8.84	20240419	27400	-37.12	20240717	15830	8.84	20240419	4.17	N	090460	500	172 억		4444204	N	N	856	N	00	N
51	20241023	140750	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17220	20	2	0.12	1479732070	86156	23.46	17200	17400	17040	22350	12040	17200	17175.03	12.90	0	-5358	17846	17522	17166	16842	16486	17345	16665	172	5150	500	12380	10	1	34464379	5935	6.55	0.85	12	0.25	2631.00	20155.00	27400	20240717	-37.15	15830	20240419	8.78	27400	-37.15	20240717	15830	8.78	20240419	27400	-37.15	20240717	15830	8.78	20240419	4.17	N	090460	500	172 억		4444204	N	N	856	N	00	N
52	20241023	130736	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17130	-70	5	-0.41	1208833050	70421	19.18	17200	17400	17040	22350	12040	17200	17165.80	12.90	0	-6228	17846	17522	17166	16842	16486	17345	16665	172	5150	500	12380	10	1	34464379	5904	6.51	0.85	12	0.20	2631.00	20155.00	27400	20240717	-37.48	15830	20240419	8.21	27400	-37.48	20240717	15830	8.21	20240419	27400	-37.48	20240717	15830	8.21	20240419	4.17	N	090460	500	172 억		4444204	N	N	856	N	00	N
53	20241023	120732	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17150	-50	5	-0.29	1088911230	63428	17.27	17200	17400	17040	22350	12040	17200	17167.67	12.90	0	-3482	17846	17522	17166	16842	16486	17345	16665	172	5150	500	12380	10	1	34464379	5911	6.52	0.85	12	0.18	2631.00	20155.00	27400	20240717	-37.41	15830	20240419	8.34	27400	-37.41	20240717	15830	8.34	20240419	27400	-37.41	20240717	15830	8.34	20240419	4.17	N	090460	500	172 억		4444204	N	N	856	N	00	N
54	20241023	110729	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17130	-70	5	-0.41	900429990	52443	14.28	17200	17400	17040	22350	12040	17200	17169.69	12.90	0	-3747	17846	17522	17166	16842	16486	17345	16665	172	5150	500	12380	10	1	34464379	5904	6.51	0.85	12	0.15	2631.00	20155.00	27400	20240717	-37.48	15830	20240419	8.21	27400	-37.48	20240717	15830	8.21	20240419	27400	-37.48	20240717	15830	8.21	20240419	4.17	N	090460	500	172 억		4444204	N	N	856	N	00	N
55	20241023	100733	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17210	10	2	0.06	548955910	31882	8.68	17200	17400	17050	22350	12040	17200	17218.36	12.90	0	-1817	17846	17522	17166	16842	16486	17345	16665	172	5150	500	12380	10	1	34464379	5931	6.54	0.85	12	0.09	2631.00	20155.00	27400	20240717	-37.19	15830	20240419	8.72	27400	-37.19	20240717	15830	8.72	20240419	27400	-37.19	20240717	15830	8.72	20240419	4.17	N	090460	500	172 억		4444204	N	N	856	N	00	N
56	20241023	090733	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17210	10	2	0.06	186739090	10795	2.94	17200	17400	17200	22350	12040	17200	17298.67	12.90	0	-649	17846	17522	17166	16842	16486	17345	16665	172	5150	500	12380	10	1	34464379	5931	6.54	0.85	12	0.03	2631.00	20155.00	27400	20240717	-37.19	15830	20240419	8.72	27400	-37.19	20240717	15830	8.72	20240419	27400	-37.19	20240717	15830	8.72	20240419	4.17	N	090460	500	172 억		4444204	N	N	856	N	00	N
57	20241022	160723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17200	-430	5	-2.44	6179271220	360410	35.43	17370	17490	16810	22900	12350	17630	17143.40	13.00	0	-56849	18570	18100	17750	17280	16930	18335	17515	172	5270	500	12690	10	1	34464379	5928	6.54	0.85	12	1.05	2631.00	20155.00	27400	20240717	-37.23	15830	20240419	8.65	27400	-37.23	20240717	15830	8.65	20240419	27400	-37.23	20240717	15830	8.65	20240419	4.15	N	090460	500	172 억		4480859	N	N	856	N	00	N
58	20241022	150733	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17170	-460	5	-2.61	5864562530	342088	33.63	17370	17490	16810	22900	12350	17630	17141.69	13.00	0	-54794	18570	18100	17750	17280	16930	18335	17515	172	5270	500	12690	10	1	34464379	5918	6.53	0.85	12	0.99	2631.00	20155.00	27400	20240717	-37.34	15830	20240419	8.46	27400	-37.34	20240717	15830	8.46	20240419	27400	-37.34	20240717	15830	8.46	20240419	4.15	N	090460	500	172 억		4480859	N	N	166	N	00	N
59	20241022	140732	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17350	-280	5	-1.59	5357730570	312675	30.74	17370	17490	16810	22900	12350	17630	17133.20	13.00	0	-56107	18570	18100	17750	17280	16930	18335	17515	172	5270	500	12690	10	1	34464379	5980	6.59	0.86	12	0.91	2631.00	20155.00	27400	20240717	-36.68	15830	20240419	9.60	27400	-36.68	20240717	15830	9.60	20240419	27400	-36.68	20240717	15830	9.60	20240419	4.15	N	090460	500	172 억		4480859	N	N	166	N	00	N
60	20241022	130733	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17250	-380	5	-2.16	4768007510	278637	27.39	17370	17490	16810	22900	12350	17630	17109.61	13.00	0	-56075	18570	18100	17750	17280	16930	18335	17515	172	5270	500	12690	10	1	34464379	5945	6.56	0.86	12	0.81	2631.00	20155.00	27400	20240717	-37.04	15830	20240419	8.97	27400	-37.04	20240717	15830	8.97	20240419	27400	-37.04	20240717	15830	8.97	20240419	4.15	N	090460	500	172 억		4480859	N	N	166	N	00	N
61	20241022	120731	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17200	-430	5	-2.44	4228657060	247421	24.32	17370	17490	16810	22900	12350	17630	17088.26	13.00	0	-49907	18570	18100	17750	17280	16930	18335	17515	172	5270	500	12690	10	1	34464379	5928	6.54	0.85	12	0.72	2631.00	20155.00	27400	20240717	-37.23	15830	20240419	8.65	27400	-37.23	20240717	15830	8.65	20240419	27400	-37.23	20240717	15830	8.65	20240419	4.15	N	090460	500	172 억		4480859	N	N	166	N	00	N
62	20241022	110727	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17090	-540	5	-3.06	3946505920	230975	22.71	17370	17490	16810	22900	12350	17630	17083.40	13.00	0	-49714	18570	18100	17750	17280	16930	18335	17515	172	5270	500	12690	10	1	34464379	5890	6.50	0.85	12	0.67	2631.00	20155.00	27400	20240717	-37.63	15830	20240419	7.96	27400	-37.63	20240717	15830	7.96	20240419	27400	-37.63	20240717	15830	7.96	20240419	4.15	N	090460	500	172 억		4480859	N	N	166	N	00	N
63	20241022	100729	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16950	-680	5	-3.86	3415695890	199811	19.64	17370	17490	16810	22900	12350	17630	17091.34	13.00	0	-58264	18570	18100	17750	17280	16930	18335	17515	172	5270	500	12690	10	1	34464379	5842	6.44	0.84	12	0.58	2631.00	20155.00	27400	20240717	-38.14	15830	20240419	7.08	27400	-38.14	20240717	15830	7.08	20240419	27400	-38.14	20240717	15830	7.08	20240419	4.15	N	090460	500	172 억		4480859	N	N	166	N	00	N
64	20241022	090728	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17280	-350	5	-1.99	637734770	36728	3.61	17370	17490	17280	22900	12350	17630	17354.56	13.00	0	-13413	18570	18100	17750	17280	16930	18335	17515	172	5270	500	12690	10	1	34464379	5955	6.57	0.86	12	0.11	2631.00	20155.00	27400	20240717	-36.93	15830	20240419	9.16	27400	-36.93	20240717	15830	9.16	20240419	27400	-36.93	20240717	15830	9.16	20240419	4.15	N	090460	500	172 억		4480859	N	N	166	N	00	N
65	20241021	160722	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17630	620	2	3.64	18144851970	1013839	572.82	17410	18220	17400	22100	11910	17010	17897.38	12.77	0	84403	17350	17180	17040	16870	16730	17110	16800	172	5090	500	12240	10	1	34464379	6076	6.70	0.87	12	2.94	2631.00	20155.00	27400	20240717	-35.66	15830	20240419	11.37	27400	-35.66	20240717	15830	11.37	20240419	27400	-35.66	20240717	15830	11.37	20240419	4.12	N	090460	500	172 억		4401454	N	N	166	N	00	N
66	20241021	150727	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17540	530	2	3.12	17471466700	975487	551.15	17410	18220	17400	22100	11910	17010	17910.51	12.77	0	84579	17350	17180	17040	16870	16730	17110	16800	172	5090	500	12240	10	1	34464379	6045	6.67	0.87	12	2.83	2631.00	20155.00	27400	20240717	-35.99	15830	20240419	10.80	27400	-35.99	20240717	15830	10.80	20240419	27400	-35.99	20240717	15830	10.80	20240419	4.12	N	090460	500	172 억		4401454	N	N	1	N	00	N
67	20241021	140729	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17750	740	2	4.35	16262988430	907060	512.49	17410	18220	17400	22100	11910	17010	17929.34	12.77	0	87376	17350	17180	17040	16870	16730	17110	16800	172	5090	500	12240	10	1	34464379	6117	6.75	0.88	12	2.63	2631.00	20155.00	27400	20240717	-35.22	15830	20240419	12.13	27400	-35.22	20240717	15830	12.13	20240419	27400	-35.22	20240717	15830	12.13	20240419	4.12	N	090460	500	172 억		4401454	N	N	1	N	00	N
68	20241021	130726	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17870	860	2	5.06	15447030160	861187	486.57	17410	18220	17400	22100	11910	17010	17936.91	12.77	0	85844	17350	17180	17040	16870	16730	17110	16800	172	5090	500	12240	10	1	34464379	6159	6.79	0.89	12	2.50	2631.00	20155.00	27400	20240717	-34.78	15830	20240419	12.89	27400	-34.78	20240717	15830	12.89	20240419	27400	-34.78	20240717	15830	12.89	20240419	4.12	N	090460	500	172 억		4401454	N	N	1	N	00	N
69	20241021	120727	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17920	910	2	5.35	14718323840	820526	463.59	17410	18220	17400	22100	11910	17010	17937.67	12.77	0	88339	17350	17180	17040	16870	16730	17110	16800	172	5090	500	12240	10	1	34464379	6176	6.81	0.89	12	2.38	2631.00	20155.00	27400	20240717	-34.60	15830	20240419	13.20	27400	-34.60	20240717	15830	13.20	20240419	27400	-34.60	20240717	15830	13.20	20240419	4.12	N	090460	500	172 억		4401454	N	N	1	N	00	N
70	20241021	110723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17930	920	2	5.41	13677329030	762448	430.78	17410	18220	17400	22100	11910	17010	17938.70	12.77	0	90411	17350	17180	17040	16870	16730	17110	16800	172	5090	500	12240	10	1	34464379	6179	6.81	0.89	12	2.21	2631.00	20155.00	27400	20240717	-34.56	15830	20240419	13.27	27400	-34.56	20240717	15830	13.27	20240419	27400	-34.56	20240717	15830	13.27	20240419	4.12	N	090460	500	172 억		4401454	N	N	1	N	00	N
71	20241021	100726	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17780	770	2	4.53	11970144080	666647	376.65	17410	18220	17400	22100	11910	17010	17955.75	12.77	0	115745	17350	17180	17040	16870	16730	17110	16800	172	5090	500	12240	10	1	34464379	6128	6.76	0.88	12	1.93	2631.00	20155.00	27400	20240717	-35.11	15830	20240419	12.32	27400	-35.11	20240717	15830	12.32	20240419	27400	-35.11	20240717	15830	12.32	20240419	4.12	N	090460	500	172 억		4401454	N	N	1	N	00	N
72	20241021	090724	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17850	840	2	4.94	4167630750	233093	131.70	17410	18170	17400	22100	11910	17010	17879.69	12.77	0	88353	17350	17180	17040	16870	16730	17110	16800	172	5090	500	12240	10	1	34464379	6152	6.78	0.89	12	0.68	2631.00	20155.00	27400	20240717	-34.85	15830	20240419	12.76	27400	-34.85	20240717	15830	12.76	20240419	27400	-34.85	20240717	15830	12.76	20240419	4.12	N	090460	500	172 억		4401454	N	N	1	N	00	N
73	20241018	160723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17010	-90	5	-0.53	2945405180	173033	78.98	17150	17210	16900	22200	11970	17100	17022.30	12.80	0	-11580	17420	17260	17110	16950	16800	17185	16875	172	5100	500	12310	10	1	34464379	5862	6.47	0.84	12	0.50	2631.00	20155.00	27400	20240717	-37.92	15830	20240419	7.45	27400	-37.92	20240717	15830	7.45	20240419	27400	-37.92	20240717	15830	7.45	20240419	4.17	N	090460	500	172 억		4412080	N	N	1	N	00	N
74	20241018	150743	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17020	-80	5	-0.47	2794650390	164171	74.93	17150	17210	16900	22200	11970	17100	17022.80	12.80	0	-12021	17420	17260	17110	16950	16800	17185	16875	172	5100	500	12310	10	1	34464379	5866	6.47	0.84	12	0.48	2631.00	20155.00	27400	20240717	-37.88	15830	20240419	7.52	27400	-37.88	20240717	15830	7.52	20240419	27400	-37.88	20240717	15830	7.52	20240419	4.17	N	090460	500	172 억		4412080	N	N	2	N	00	N
75	20241018	140743	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17000	-100	5	-0.58	2382960980	139963	63.88	17150	17210	16900	22200	11970	17100	17025.65	12.80	0	-15664	17420	17260	17110	16950	16800	17185	16875	172	5100	500	12310	10	1	34464379	5859	6.46	0.84	12	0.41	2631.00	20155.00	27400	20240717	-37.96	15830	20240419	7.39	27400	-37.96	20240717	15830	7.39	20240419	27400	-37.96	20240717	15830	7.39	20240419	4.17	N	090460	500	172 억		4412080	N	N	2	N	00	N
76	20241018	130729	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17030	-70	5	-0.41	2053667680	120590	55.04	17150	17210	16900	22200	11970	17100	17030.17	12.80	0	-10389	17420	17260	17110	16950	16800	17185	16875	172	5100	500	12310	10	1	34464379	5869	6.47	0.84	12	0.35	2631.00	20155.00	27400	20240717	-37.85	15830	20240419	7.58	27400	-37.85	20240717	15830	7.58	20240419	27400	-37.85	20240717	15830	7.58	20240419	4.17	N	090460	500	172 억		4412080	N	N	2	N	00	N
77	20241018	120739	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17020	-80	5	-0.47	1771309160	103991	47.46	17150	17210	16900	22200	11970	17100	17033.29	12.80	0	-4024	17420	17260	17110	16950	16800	17185	16875	172	5100	500	12310	10	1	34464379	5866	6.47	0.84	12	0.30	2631.00	20155.00	27400	20240717	-37.88	15830	20240419	7.52	27400	-37.88	20240717	15830	7.52	20240419	27400	-37.88	20240717	15830	7.52	20240419	4.17	N	090460	500	172 억		4412080	N	N	2	N	00	N
78	20241018	110732	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17100	0	3	0.00	1443729980	84773	38.69	17150	17210	16900	22200	11970	17100	17030.54	12.80	0	-1944	17420	17260	17110	16950	16800	17185	16875	172	5100	500	12310	10	1	34464379	5893	6.50	0.85	12	0.25	2631.00	20155.00	27400	20240717	-37.59	15830	20240419	8.02	27400	-37.59	20240717	15830	8.02	20240419	27400	-37.59	20240717	15830	8.02	20240419	4.17	N	090460	500	172 억		4412080	N	N	2	N	00	N
79	20241018	100724	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17030	-70	5	-0.41	897378080	52866	24.13	17150	17160	16900	22200	11970	17100	16974.58	12.80	0	-9509	17420	17260	17110	16950	16800	17185	16875	172	5100	500	12310	10	1	34464379	5869	6.47	0.84	12	0.15	2631.00	20155.00	27400	20240717	-37.85	15830	20240419	7.58	27400	-37.85	20240717	15830	7.58	20240419	27400	-37.85	20240717	15830	7.58	20240419	4.17	N	090460	500	172 억		4412080	N	N	2	N	00	N
80	20241018	090727	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17040	-60	5	-0.35	105528960	6176	2.82	17150	17160	17040	22200	11970	17100	17086.94	12.80	0	-1297	17420	17260	17110	16950	16800	17185	16875	172	5100	500	12310	10	1	34464379	5873	6.48	0.85	12	0.02	2631.00	20155.00	27400	20240717	-37.81	15830	20240419	7.64	27400	-37.81	20240717	15830	7.64	20240419	27400	-37.81	20240717	15830	7.64	20240419	4.17	N	090460	500	172 억		4412080	N	N	2	N	00	N
81	20241017	160726	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17100	-190	5	-1.10	3708557450	217630	57.85	17270	17270	16960	22450	12110	17290	17040.56	12.94	0	-38961	17743	17516	17143	16916	16543	17630	17030	172	5160	500	12440	10	1	34464379	5893	6.50	0.85	12	0.63	2631.00	20155.00	27400	20240717	-37.59	15830	20240419	8.02	27400	-37.59	20240717	15830	8.02	20240419	27400	-37.59	20240717	15830	8.02	20240419	4.14	N	090460	500	172 억		4460052	N	N	2	N	00	N
82	20241017	150728	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17020	-270	5	-1.56	3476424120	204043	54.23	17270	17270	16960	22450	12110	17290	17037.70	12.94	0	-39797	17743	17516	17143	16916	16543	17630	17030	172	5160	500	12440	10	1	34464379	5866	6.47	0.84	12	0.59	2631.00	20155.00	27400	20240717	-37.88	15830	20240419	7.52	27400	-37.88	20240717	15830	7.52	20240419	27400	-37.88	20240717	15830	7.52	20240419	4.14	N	090460	500	172 억		4460052	N	N	18	N	00	N
83	20241017	140729	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17030	-260	5	-1.50	2941214000	172608	45.88	17270	17270	16960	22450	12110	17290	17039.85	12.94	0	-46673	17743	17516	17143	16916	16543	17630	17030	172	5160	500	12440	10	1	34464379	5869	6.47	0.84	12	0.50	2631.00	20155.00	27400	20240717	-37.85	15830	20240419	7.58	27400	-37.85	20240717	15830	7.58	20240419	27400	-37.85	20240717	15830	7.58	20240419	4.14	N	090460	500	172 억		4460052	N	N	18	N	00	N
84	20241017	130726	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17040	-250	5	-1.45	2551588090	149717	39.79	17270	17270	16960	22450	12110	17290	17042.74	12.94	0	-47158	17743	17516	17143	16916	16543	17630	17030	172	5160	500	12440	10	1	34464379	5873	6.48	0.85	12	0.43	2631.00	20155.00	27400	20240717	-37.81	15830	20240419	7.64	27400	-37.81	20240717	15830	7.64	20240419	27400	-37.81	20240717	15830	7.64	20240419	4.14	N	090460	500	172 억		4460052	N	N	18	N	00	N
85	20241017	120729	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17030	-260	5	-1.50	2244219240	131699	35.01	17270	17270	16960	22450	12110	17290	17040.52	12.94	0	-46073	17743	17516	17143	16916	16543	17630	17030	172	5160	500	12440	10	1	34464379	5869	6.47	0.84	12	0.38	2631.00	20155.00	27400	20240717	-37.85	15830	20240419	7.58	27400	-37.85	20240717	15830	7.58	20240419	27400	-37.85	20240717	15830	7.58	20240419	4.14	N	090460	500	172 억		4460052	N	N	18	N	00	N
86	20241017	110729	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17030	-260	5	-1.50	2005366360	117676	31.28	17270	17270	16960	22450	12110	17290	17041.42	12.94	0	-44327	17743	17516	17143	16916	16543	17630	17030	172	5160	500	12440	10	1	34464379	5869	6.47	0.84	12	0.34	2631.00	20155.00	27400	20240717	-37.85	15830	20240419	7.58	27400	-37.85	20240717	15830	7.58	20240419	27400	-37.85	20240717	15830	7.58	20240419	4.14	N	090460	500	172 억		4460052	N	N	18	N	00	N
87	20241017	100728	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17030	-260	5	-1.50	1405001900	82350	21.89	17270	17270	16960	22450	12110	17290	17061.35	12.94	0	-30086	17743	17516	17143	16916	16543	17630	17030	172	5160	500	12440	10	1	34464379	5869	6.47	0.84	12	0.24	2631.00	20155.00	27400	20240717	-37.85	15830	20240419	7.58	27400	-37.85	20240717	15830	7.58	20240419	27400	-37.85	20240717	15830	7.58	20240419	4.14	N	090460	500	172 억		4460052	N	N	18	N	00	N
88	20241017	090722	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17160	-130	5	-0.75	339207790	19755	5.25	17270	17270	17100	22450	12110	17290	17170.73	12.94	0	-5867	17743	17516	17143	16916	16543	17630	17030	172	5160	500	12440	10	1	34464379	5914	6.52	0.85	12	0.06	2631.00	20155.00	27400	20240717	-37.37	15830	20240419	8.40	27400	-37.37	20240717	15830	8.40	20240419	27400	-37.37	20240717	15830	8.40	20240419	4.14	N	090460	500	172 억		4460052	N	N	18	N	00	N
89	20241016	160719	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17290	500	2	2.98	6438044960	375111	109.02	16810	17370	16770	21800	11760	16790	17163.39	12.88	0	19054	17283	17036	16903	16656	16523	16970	16590	172	5010	500	12080	10	1	34464379	5959	6.57	0.86	12	1.09	2631.00	20155.00	27400	20240717	-36.90	15830	20240419	9.22	27400	-36.90	20240717	15830	9.22	20240419	27400	-36.90	20240717	15830	9.22	20240419	4.08	N	090460	500	172 억		4439150	N	N	18	N	00	N
90	20241016	150723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17300	510	2	3.04	6156863960	358839	104.29	16810	17370	16770	21800	11760	16790	17158.38	12.88	0	19807	17283	17036	16903	16656	16523	16970	16590	172	5010	500	12080	10	1	34464379	5962	6.58	0.86	12	1.04	2631.00	20155.00	27400	20240717	-36.86	15830	20240419	9.29	27400	-36.86	20240717	15830	9.29	20240419	27400	-36.86	20240717	15830	9.29	20240419	4.08	N	090460	500	172 억		4439150	N	N	0	N	00	N
91	20241016	140723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17160	370	2	2.20	5256076310	306566	89.10	16810	17370	16770	21800	11760	16790	17145.73	12.88	0	13816	17283	17036	16903	16656	16523	16970	16590	172	5010	500	12080	10	1	34464379	5914	6.52	0.85	12	0.89	2631.00	20155.00	27400	20240717	-37.37	15830	20240419	8.40	27400	-37.37	20240717	15830	8.40	20240419	27400	-37.37	20240717	15830	8.40	20240419	4.08	N	090460	500	172 억		4439150	N	N	0	N	00	N
92	20241016	130721	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17200	410	2	2.44	4931337770	287628	83.59	16810	17370	16770	21800	11760	16790	17145.62	12.88	0	18651	17283	17036	16903	16656	16523	16970	16590	172	5010	500	12080	10	1	34464379	5928	6.54	0.85	12	0.83	2631.00	20155.00	27400	20240717	-37.23	15830	20240419	8.65	27400	-37.23	20240717	15830	8.65	20240419	27400	-37.23	20240717	15830	8.65	20240419	4.08	N	090460	500	172 억		4439150	N	N	0	N	00	N
93	20241016	120721	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17240	450	2	2.68	4500644390	262595	76.32	16810	17370	16770	21800	11760	16790	17139.94	12.88	0	16361	17283	17036	16903	16656	16523	16970	16590	172	5010	500	12080	10	1	34464379	5942	6.55	0.86	12	0.76	2631.00	20155.00	27400	20240717	-37.08	15830	20240419	8.91	27400	-37.08	20240717	15830	8.91	20240419	27400	-37.08	20240717	15830	8.91	20240419	4.08	N	090460	500	172 억		4439150	N	N	0	N	00	N
94	20241016	110719	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17310	520	2	3.10	3959467730	231267	67.21	16810	17370	16770	21800	11760	16790	17121.66	12.88	0	24944	17283	17036	16903	16656	16523	16970	16590	172	5010	500	12080	10	1	34464379	5966	6.58	0.86	12	0.67	2631.00	20155.00	27400	20240717	-36.82	15830	20240419	9.35	27400	-36.82	20240717	15830	9.35	20240419	27400	-36.82	20240717	15830	9.35	20240419	4.08	N	090460	500	172 억		4439150	N	N	0	N	00	N
95	20241016	100720	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17130	340	2	2.03	1914676920	112773	32.77	16810	17180	16770	21800	11760	16790	16979.20	12.88	0	13486	17283	17036	16903	16656	16523	16970	16590	172	5010	500	12080	10	1	34464379	5904	6.51	0.85	12	0.33	2631.00	20155.00	27400	20240717	-37.48	15830	20240419	8.21	27400	-37.48	20240717	15830	8.21	20240419	27400	-37.48	20240717	15830	8.21	20240419	4.08	N	090460	500	172 억		4439150	N	N	0	N	00	N
96	20241016	090722	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16830	40	2	0.24	383315320	22748	6.61	16810	16910	16810	21800	11760	16790	16852.22	12.88	0	-3491	17283	17036	16903	16656	16523	16970	16590	172	5010	500	12080	10	1	34464379	5800	6.40	0.84	12	0.07	2631.00	20155.00	27400	20240717	-38.58	15830	20240419	6.32	27400	-38.58	20240717	15830	6.32	20240419	27400	-38.58	20240717	15830	6.32	20240419	4.08	N	090460	500	172 억		4439150	N	N	0	N	00	N
97	20241015	160716	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16790	-100	5	-0.59	5782773750	341774	201.43	17000	17150	16770	21950	11830	16890	16919.98	13.04	0	-39982	17110	17000	16910	16800	16710	17055	16855	172	5060	500	12160	10	1	34464379	5787	6.38	0.83	12	0.99	2631.00	20155.00	27400	20240717	-38.72	15830	20240419	6.06	27400	-38.72	20240717	15830	6.06	20240419	27400	-38.72	20240717	15830	6.06	20240419	4.10	N	090460	500	172 억		4494031	N	N	0	N	00	N
98	20241015	150724	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16800	-90	5	-0.53	5384683000	318073	187.46	17000	17150	16770	21950	11830	16890	16929.08	13.04	0	-34327	17110	17000	16910	16800	16710	17055	16855	172	5060	500	12160	10	1	34464379	5790	6.39	0.83	12	0.92	2631.00	20155.00	27400	20240717	-38.69	15830	20240419	6.13	27400	-38.69	20240717	15830	6.13	20240419	27400	-38.69	20240717	15830	6.13	20240419	4.10	N	090460	500	172 억		4494031	N	N	0	N	00	N
99	20241015	140722	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16880	-10	5	-0.06	3964012560	233654	137.71	17000	17150	16860	21950	11830	16890	16965.31	13.04	0	-15027	17110	17000	16910	16800	16710	17055	16855	172	5060	500	12160	10	1	34464379	5818	6.42	0.84	12	0.68	2631.00	20155.00	27400	20240717	-38.39	15830	20240419	6.63	27400	-38.39	20240717	15830	6.63	20240419	27400	-38.39	20240717	15830	6.63	20240419	4.10	N	090460	500	172 억		4494031	N	N	0	N	00	N
100	20241015	130719	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16920	30	2	0.18	3211014910	189120	111.46	17000	17150	16860	21950	11830	16890	16978.72	13.04	0	-9988	17110	17000	16910	16800	16710	17055	16855	172	5060	500	12160	10	1	34464379	5831	6.43	0.84	12	0.55	2631.00	20155.00	27400	20240717	-38.25	15830	20240419	6.89	27400	-38.25	20240717	15830	6.89	20240419	27400	-38.25	20240717	15830	6.89	20240419	4.10	N	090460	500	172 억		4494031	N	N	0	N	00	N
101	20241015	120721	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16930	40	2	0.24	2723672010	160289	94.47	17000	17150	16860	21950	11830	16890	16992.26	13.04	0	-1865	17110	17000	16910	16800	16710	17055	16855	172	5060	500	12160	10	1	34464379	5835	6.43	0.84	12	0.47	2631.00	20155.00	27400	20240717	-38.21	15830	20240419	6.95	27400	-38.21	20240717	15830	6.95	20240419	27400	-38.21	20240717	15830	6.95	20240419	4.10	N	090460	500	172 억		4494031	N	N	0	N	00	N
102	20241015	110728	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17040	150	2	0.89	2161206100	127129	74.93	17000	17150	16860	21950	11830	16890	17000.10	13.04	0	4827	17110	17000	16910	16800	16710	17055	16855	172	5060	500	12160	10	1	34464379	5873	6.48	0.85	12	0.37	2631.00	20155.00	27400	20240717	-37.81	15830	20240419	7.64	27400	-37.81	20240717	15830	7.64	20240419	27400	-37.81	20240717	15830	7.64	20240419	4.10	N	090460	500	172 억		4494031	N	N	0	N	00	N
103	20241015	100722	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16890	0	3	0.00	1445014500	84822	49.99	17000	17150	16880	21950	11830	16890	17035.85	13.04	0	3158	17110	17000	16910	16800	16710	17055	16855	172	5060	500	12160	10	1	34464379	5821	6.42	0.84	12	0.25	2631.00	20155.00	27400	20240717	-38.36	15830	20240419	6.70	27400	-38.36	20240717	15830	6.70	20240419	27400	-38.36	20240717	15830	6.70	20240419	4.10	N	090460	500	172 억		4494031	N	N	0	N	00	N
104	20241015	090719	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17120	230	2	1.36	303747220	17770	10.47	17000	17140	17000	21950	11830	16890	17093.26	13.04	0	7688	17110	17000	16910	16800	16710	17055	16855	172	5060	500	12160	10	1	34464379	5900	6.51	0.85	12	0.05	2631.00	20155.00	27400	20240717	-37.52	15830	20240419	8.15	27400	-37.52	20240717	15830	8.15	20240419	27400	-37.52	20240717	15830	8.15	20240419	4.10	N	090460	500	172 억		4494031	N	N	0	N	00	N
105	20241014	160702	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16890	-20	5	-0.12	2842665890	168201	82.60	16880	17020	16820	21950	11840	16910	16900.43	13.04	0	-10348	17250	17080	16970	16800	16690	17165	16885	172	5040	500	12170	10	1	34464379	5821	6.42	0.84	12	0.49	2631.00	20155.00	27400	20240717	-38.36	15830	20240419	6.70	27400	-38.36	20240717	15830	6.70	20240419	27400	-38.36	20240717	15830	6.70	20240419	4.17	N	090460	500	172 억		4495191	N	N	427	N	00	N
106	20241014	150712	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16900	-10	5	-0.06	2643413370	156406	76.81	16880	17020	16820	21950	11840	16910	16900.96	13.04	0	-10295	17250	17080	16970	16800	16690	17165	16885	172	5040	500	12170	10	1	34464379	5824	6.42	0.84	12	0.45	2631.00	20155.00	27400	20240717	-38.32	15830	20240419	6.76	27400	-38.32	20240717	15830	6.76	20240419	27400	-38.32	20240717	15830	6.76	20240419	4.17	N	090460	500	172 억		4495191	N	N	427	N	00	N
107	20241014	140712	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17000	90	2	0.53	1831113230	108370	53.22	16880	17020	16820	21950	11840	16910	16896.84	13.04	0	-15383	17250	17080	16970	16800	16690	17165	16885	172	5040	500	12170	10	1	34464379	5859	6.46	0.84	12	0.31	2631.00	20155.00	27400	20240717	-37.96	15830	20240419	7.39	27400	-37.96	20240717	15830	7.39	20240419	27400	-37.96	20240717	15830	7.39	20240419	4.17	N	090460	500	172 억		4495191	N	N	427	N	00	N
108	20241014	130711	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16920	10	2	0.06	1575845580	93309	45.82	16880	17020	16820	21950	11840	16910	16888.41	13.04	0	-18923	17250	17080	16970	16800	16690	17165	16885	172	5040	500	12170	10	1	34464379	5831	6.43	0.84	12	0.27	2631.00	20155.00	27400	20240717	-38.25	15830	20240419	6.89	27400	-38.25	20240717	15830	6.89	20240419	27400	-38.25	20240717	15830	6.89	20240419	4.17	N	090460	500	172 억		4495191	N	N	427	N	00	N
109	20241014	120703	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16860	-50	5	-0.30	1385746210	82053	40.30	16880	17020	16820	21950	11840	16910	16888.37	13.04	0	-20416	17250	17080	16970	16800	16690	17165	16885	172	5040	500	12170	10	1	34464379	5811	6.41	0.84	12	0.24	2631.00	20155.00	27400	20240717	-38.47	15830	20240419	6.51	27400	-38.47	20240717	15830	6.51	20240419	27400	-38.47	20240717	15830	6.51	20240419	4.17	N	090460	500	172 억		4495191	N	N	427	N	00	N
110	20241014	110704	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16860	-50	5	-0.30	1037438310	61399	30.15	16880	17020	16820	21950	11840	16910	16896.62	13.04	0	-12392	17250	17080	16970	16800	16690	17165	16885	172	5040	500	12170	10	1	34464379	5811	6.41	0.84	12	0.18	2631.00	20155.00	27400	20240717	-38.47	15830	20240419	6.51	27400	-38.47	20240717	15830	6.51	20240419	27400	-38.47	20240717	15830	6.51	20240419	4.17	N	090460	500	172 억		4495191	N	N	427	N	00	N
111	20241014	100704	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16900	-10	5	-0.06	755542170	44679	21.94	16880	17020	16820	21950	11840	16910	16910.46	13.04	0	-9867	17250	17080	16970	16800	16690	17165	16885	172	5040	500	12170	10	1	34464379	5824	6.42	0.84	12	0.13	2631.00	20155.00	27400	20240717	-38.32	15830	20240419	6.76	27400	-38.32	20240717	15830	6.76	20240419	27400	-38.32	20240717	15830	6.76	20240419	4.17	N	090460	500	172 억		4495191	N	N	427	N	00	N
112	20241014	090708	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16860	-50	5	-0.30	138488140	8207	4.03	16880	16930	16820	21950	11840	16910	16873.46	13.04	0	-194	17250	17080	16970	16800	16690	17165	16885	172	5040	500	12170	10	1	34464379	5811	6.41	0.84	12	0.02	2631.00	20155.00	27400	20240717	-38.47	15830	20240419	6.51	27400	-38.47	20240717	15830	6.51	20240419	27400	-38.47	20240717	15830	6.51	20240419	4.17	N	090460	500	172 억		4495191	N	N	427	N	00	N
113	20241011	160653	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16910	50	2	0.30	3409311790	200327	86.73	16860	17140	16860	21900	11810	16860	17019.70	13.04	0	-6393	17253	17056	16953	16756	16653	17005	16705	172	5040	500	12130	10	1	34464379	5828	6.43	0.84	12	0.58	2631.00	20155.00	27400	20240717	-38.28	15830	20240419	6.82	27400	-38.28	20240717	15830	6.82	20240419	27400	-38.28	20240717	15830	6.82	20240419	4.14	N	090460	500	172 억		4493787	N	N	427	N	00	N
114	20241011	150703	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16970	110	2	0.65	3126126620	183599	79.49	16860	17140	16860	21900	11810	16860	17027.78	13.04	0	2891	17253	17056	16953	16756	16653	17005	16705	172	5040	500	12130	10	1	34464379	5849	6.45	0.84	12	0.53	2631.00	20155.00	27400	20240717	-38.07	15830	20240419	7.20	27400	-38.07	20240717	15830	7.20	20240419	27400	-38.07	20240717	15830	7.20	20240419	4.14	N	090460	500	172 억		4493787	N	N	59	N	00	N
115	20241011	140705	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17000	140	2	0.83	2532735090	148649	64.35	16860	17140	16860	21900	11810	16860	17039.49	13.04	0	11512	17253	17056	16953	16756	16653	17005	16705	172	5040	500	12130	10	1	34464379	5859	6.46	0.84	12	0.43	2631.00	20155.00	27400	20240717	-37.96	15830	20240419	7.39	27400	-37.96	20240717	15830	7.39	20240419	27400	-37.96	20240717	15830	7.39	20240419	4.14	N	090460	500	172 억		4493787	N	N	59	N	00	N
116	20241011	130706	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17000	140	2	0.83	1983176960	116442	50.41	16860	17140	16860	21900	11810	16860	17032.84	13.04	0	6302	17253	17056	16953	16756	16653	17005	16705	172	5040	500	12130	10	1	34464379	5859	6.46	0.84	12	0.34	2631.00	20155.00	27400	20240717	-37.96	15830	20240419	7.39	27400	-37.96	20240717	15830	7.39	20240419	27400	-37.96	20240717	15830	7.39	20240419	4.14	N	090460	500	172 억		4493787	N	N	59	N	00	N
117	20241011	120702	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16990	130	2	0.77	1722455510	101113	43.78	16860	17140	16860	21900	11810	16860	17036.59	13.04	0	9936	17253	17056	16953	16756	16653	17005	16705	172	5040	500	12130	10	1	34464379	5855	6.46	0.84	12	0.29	2631.00	20155.00	27400	20240717	-37.99	15830	20240419	7.33	27400	-37.99	20240717	15830	7.33	20240419	27400	-37.99	20240717	15830	7.33	20240419	4.14	N	090460	500	172 억		4493787	N	N	59	N	00	N
118	20241011	110700	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17070	210	2	1.25	1444390200	84751	36.69	16860	17140	16860	21900	11810	16860	17044.79	13.04	0	15665	17253	17056	16953	16756	16653	17005	16705	172	5040	500	12130	10	1	34464379	5883	6.49	0.85	12	0.25	2631.00	20155.00	27400	20240717	-37.70	15830	20240419	7.83	27400	-37.70	20240717	15830	7.83	20240419	27400	-37.70	20240717	15830	7.83	20240419	4.14	N	090460	500	172 억		4493787	N	N	59	N	00	N
119	20241011	100709	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17040	180	2	1.07	961332920	56416	24.42	16860	17140	16860	21900	11810	16860	17043.10	13.04	0	14510	17253	17056	16953	16756	16653	17005	16705	172	5040	500	12130	10	1	34464379	5873	6.48	0.85	12	0.16	2631.00	20155.00	27400	20240717	-37.81	15830	20240419	7.64	27400	-37.81	20240717	15830	7.64	20240419	27400	-37.81	20240717	15830	7.64	20240419	4.14	N	090460	500	172 억		4493787	N	N	59	N	00	N
120	20241011	090705	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17080	220	2	1.30	273489320	16087	6.96	16860	17100	16860	21900	11810	16860	17009.30	13.04	0	6094	17253	17056	16953	16756	16653	17005	16705	172	5040	500	12130	10	1	34464379	5887	6.49	0.85	12	0.05	2631.00	20155.00	27400	20240717	-37.66	15830	20240419	7.90	27400	-37.66	20240717	15830	7.90	20240419	27400	-37.66	20240717	15830	7.90	20240419	4.14	N	090460	500	172 억		4493787	N	N	59	N	00	N
121	20241010	160718	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16860	-10	5	-0.06	3858436610	227323	48.02	17000	17150	16850	21900	11810	16870	16975.11	12.86	0	15062	17396	17132	16966	16702	16536	17050	16620	172	5030	500	12140	10	1	34464379	5811	6.41	0.84	12	0.66	2631.00	20155.00	27400	20240717	-38.47	15830	20240419	6.51	27400	-38.47	20240717	15830	6.51	20240419	27400	-38.47	20240717	15830	6.51	20240419	4.10	N	090460	500	172 억		4431710	N	N	59	N	00	N
122	20241010	150731	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16860	-10	5	-0.06	3467591220	204142	43.12	17000	17150	16860	21900	11810	16870	16986.17	12.86	0	15944	17396	17132	16966	16702	16536	17050	16620	172	5030	500	12140	10	1	34464379	5811	6.41	0.84	12	0.59	2631.00	20155.00	27400	20240717	-38.47	15830	20240419	6.51	27400	-38.47	20240717	15830	6.51	20240419	27400	-38.47	20240717	15830	6.51	20240419	4.10	N	090460	500	172 억		4431710	N	N	132	N	00	N
123	20241010	140725	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16960	90	2	0.53	2510146130	147492	31.16	17000	17150	16920	21900	11810	16870	17018.86	12.86	0	14572	17396	17132	16966	16702	16536	17050	16620	172	5030	500	12140	10	1	34464379	5845	6.45	0.84	12	0.43	2631.00	20155.00	27400	20240717	-38.10	15830	20240419	7.14	27400	-38.10	20240717	15830	7.14	20240419	27400	-38.10	20240717	15830	7.14	20240419	4.10	N	090460	500	172 억		4431710	N	N	132	N	00	N
124	20241010	130723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16980	110	2	0.65	2272549590	133497	28.20	17000	17150	16920	21900	11810	16870	17023.23	12.86	0	13809	17396	17132	16966	16702	16536	17050	16620	172	5030	500	12140	10	1	34464379	5852	6.45	0.84	12	0.39	2631.00	20155.00	27400	20240717	-38.03	15830	20240419	7.26	27400	-38.03	20240717	15830	7.26	20240419	27400	-38.03	20240717	15830	7.26	20240419	4.10	N	090460	500	172 억		4431710	N	N	132	N	00	N
125	20241010	120724	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16990	120	2	0.71	2059857230	120971	25.55	17000	17150	16920	21900	11810	16870	17027.69	12.86	0	15075	17396	17132	16966	16702	16536	17050	16620	172	5030	500	12140	10	1	34464379	5855	6.46	0.84	12	0.35	2631.00	20155.00	27400	20240717	-37.99	15830	20240419	7.33	27400	-37.99	20240717	15830	7.33	20240419	27400	-37.99	20240717	15830	7.33	20240419	4.10	N	090460	500	172 억		4431710	N	N	132	N	00	N
126	20241010	110723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17000	130	2	0.77	1781869930	104634	22.10	17000	17150	16920	21900	11810	16870	17029.55	12.86	0	11936	17396	17132	16966	16702	16536	17050	16620	172	5030	500	12140	10	1	34464379	5859	6.46	0.84	12	0.30	2631.00	20155.00	27400	20240717	-37.96	15830	20240419	7.39	27400	-37.96	20240717	15830	7.39	20240419	27400	-37.96	20240717	15830	7.39	20240419	4.10	N	090460	500	172 억		4431710	N	N	132	N	00	N
127	20241010	100722	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16950	80	2	0.47	1308538880	76817	16.23	17000	17150	16920	21900	11810	16870	17034.50	12.86	0	6576	17396	17132	16966	16702	16536	17050	16620	172	5030	500	12140	10	1	34464379	5842	6.44	0.84	12	0.22	2631.00	20155.00	27400	20240717	-38.14	15830	20240419	7.08	27400	-38.14	20240717	15830	7.08	20240419	27400	-38.14	20240717	15830	7.08	20240419	4.10	N	090460	500	172 억		4431710	N	N	132	N	00	N
128	20241010	090725	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17070	200	2	1.19	377042010	22122	4.67	17000	17130	16990	21900	11810	16870	17043.76	12.86	0	9884	17396	17132	16966	16702	16536	17050	16620	172	5030	500	12140	10	1	34464379	5883	6.49	0.85	12	0.06	2631.00	20155.00	27400	20240717	-37.70	15830	20240419	7.83	27400	-37.70	20240717	15830	7.83	20240419	27400	-37.70	20240717	15830	7.83	20240419	4.10	N	090460	500	172 억		4431710	N	N	132	N	00	N
129	20241008	160718	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16870	-540	5	-3.10	7960815120	470280	184.42	17180	17230	16800	22600	12190	17410	16927.89	13.41	0	-180461	17610	17510	17380	17280	17150	17560	17330	172	5190	500	12530	10	1	34464379	5814	6.41	0.84	12	1.36	2631.00	20155.00	27400	20240717	-38.43	15830	20240419	6.57	27400	-38.43	20240717	15830	6.57	20240419	27400	-38.43	20240717	15830	6.57	20240419	4.19	N	090460	500	172 억		4620676	N	N	132	N	00	N
130	20241008	150723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16870	-540	5	-3.10	7484099050	441994	173.33	17180	17230	16800	22600	12190	17410	16932.56	13.41	0	-179010	17610	17510	17380	17280	17150	17560	17330	172	5190	500	12530	10	1	34464379	5814	6.41	0.84	12	1.28	2631.00	20155.00	27400	20240717	-38.43	15830	20240419	6.57	27400	-38.43	20240717	15830	6.57	20240419	27400	-38.43	20240717	15830	6.57	20240419	4.19	N	090460	500	172 억		4620676	N	N	469	N	00	N
131	20241008	140720	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16920	-490	5	-2.81	6503448660	383903	150.55	17180	17230	16800	22600	12190	17410	16940.33	13.41	0	-162130	17610	17510	17380	17280	17150	17560	17330	172	5190	500	12530	10	1	34464379	5831	6.43	0.84	12	1.11	2631.00	20155.00	27400	20240717	-38.25	15830	20240419	6.89	27400	-38.25	20240717	15830	6.89	20240419	27400	-38.25	20240717	15830	6.89	20240419	4.19	N	090460	500	172 억		4620676	N	N	469	N	00	N
132	20241008	130719	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16910	-500	5	-2.87	6031017760	355962	139.59	17180	17230	16800	22600	12190	17410	16942.85	13.41	0	-157179	17610	17510	17380	17280	17150	17560	17330	172	5190	500	12530	10	1	34464379	5828	6.43	0.84	12	1.03	2631.00	20155.00	27400	20240717	-38.28	15830	20240419	6.82	27400	-38.28	20240717	15830	6.82	20240419	27400	-38.28	20240717	15830	6.82	20240419	4.19	N	090460	500	172 억		4620676	N	N	469	N	00	N
133	20241008	120720	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16880	-530	5	-3.04	5717873850	337421	132.32	17180	17230	16800	22600	12190	17410	16945.79	13.41	0	-149670	17610	17510	17380	17280	17150	17560	17330	172	5190	500	12530	10	1	34464379	5818	6.42	0.84	12	0.98	2631.00	20155.00	27400	20240717	-38.39	15830	20240419	6.63	27400	-38.39	20240717	15830	6.63	20240419	27400	-38.39	20240717	15830	6.63	20240419	4.19	N	090460	500	172 억		4620676	N	N	469	N	00	N
134	20241008	110719	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16830	-580	5	-3.33	5000526150	294789	115.60	17180	17230	16810	22600	12190	17410	16963.05	13.41	0	-132489	17610	17510	17380	17280	17150	17560	17330	172	5190	500	12530	10	1	34464379	5800	6.40	0.84	12	0.86	2631.00	20155.00	27400	20240717	-38.58	15830	20240419	6.32	27400	-38.58	20240717	15830	6.32	20240419	27400	-38.58	20240717	15830	6.32	20240419	4.19	N	090460	500	172 억		4620676	N	N	469	N	00	N
135	20241008	100721	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16930	-480	5	-2.76	3491412160	205293	80.51	17180	17230	16920	22600	12190	17410	17006.94	13.41	0	-108871	17610	17510	17380	17280	17150	17560	17330	172	5190	500	12530	10	1	34464379	5835	6.43	0.84	12	0.60	2631.00	20155.00	27400	20240717	-38.21	15830	20240419	6.95	27400	-38.21	20240717	15830	6.95	20240419	27400	-38.21	20240717	15830	6.95	20240419	4.19	N	090460	500	172 억		4620676	N	N	469	N	00	N
136	20241008	090720	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17070	-340	5	-1.95	751718710	43961	17.24	17180	17230	17030	22600	12190	17410	17099.57	13.41	0	-11206	17610	17510	17380	17280	17150	17560	17330	172	5190	500	12530	10	1	34464379	5883	6.49	0.85	12	0.13	2631.00	20155.00	27400	20240717	-37.70	15830	20240419	7.83	27400	-37.70	20240717	15830	7.83	20240419	27400	-37.70	20240717	15830	7.83	20240419	4.19	N	090460	500	172 억		4620676	N	N	469	N	00	N
137	20241007	160723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17410	120	2	0.69	4371540880	251386	89.61	17320	17480	17250	22450	12110	17290	17389.66	13.23	0	39885	17683	17486	17363	17166	17043	17425	17105	172	5160	500	12440	10	1	34464379	6000	6.62	0.86	12	0.73	2631.00	20155.00	27400	20240717	-36.46	15830	20240419	9.98	27400	-36.46	20240717	15830	9.98	20240419	27400	-36.46	20240717	15830	9.98	20240419	3.87	N	090460	500	172 억		4560840	N	N	469	N	00	N
138	20241007	150658	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17410	120	2	0.69	3995178390	229765	81.90	17320	17480	17250	22450	12110	17290	17388.11	13.23	0	40223	17683	17486	17363	17166	17043	17425	17105	172	5160	500	12440	10	1	34464379	6000	6.62	0.86	12	0.67	2631.00	20155.00	27400	20240717	-36.46	15830	20240419	9.98	27400	-36.46	20240717	15830	9.98	20240419	27400	-36.46	20240717	15830	9.98	20240419	3.87	N	090460	500	172 억		4560840	N	N	186	N	00	N
139	20241007	140727	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17430	140	2	0.81	3423562540	196991	70.22	17320	17480	17250	22450	12110	17290	17379.28	13.23	0	40890	17683	17486	17363	17166	17043	17425	17105	172	5160	500	12440	10	1	34464379	6007	6.62	0.86	12	0.57	2631.00	20155.00	27400	20240717	-36.39	15830	20240419	10.11	27400	-36.39	20240717	15830	10.11	20240419	27400	-36.39	20240717	15830	10.11	20240419	3.87	N	090460	500	172 억		4560840	N	N	186	N	00	N
140	20241007	130657	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17460	170	2	0.98	2830458580	162962	58.09	17320	17460	17250	22450	12110	17290	17368.83	13.23	0	30161	17683	17486	17363	17166	17043	17425	17105	172	5160	500	12440	10	1	34464379	6017	6.64	0.87	12	0.47	2631.00	20155.00	27400	20240717	-36.28	15830	20240419	10.30	27400	-36.28	20240717	15830	10.30	20240419	27400	-36.28	20240717	15830	10.30	20240419	3.87	N	090460	500	172 억		4560840	N	N	186	N	00	N
141	20241007	120732	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17410	120	2	0.69	2306812680	132888	47.37	17320	17460	17250	22450	12110	17290	17359.07	13.23	0	23110	17683	17486	17363	17166	17043	17425	17105	172	5160	500	12440	10	1	34464379	6000	6.62	0.86	12	0.39	2631.00	20155.00	27400	20240717	-36.46	15830	20240419	9.98	27400	-36.46	20240717	15830	9.98	20240419	27400	-36.46	20240717	15830	9.98	20240419	3.87	N	090460	500	172 억		4560840	N	N	186	N	00	N
142	20241007	110647	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17340	50	2	0.29	1903519940	109687	39.10	17320	17460	17250	22450	12110	17290	17354.11	13.23	0	16017	17683	17486	17363	17166	17043	17425	17105	172	5160	500	12440	10	1	34464379	5976	6.59	0.86	12	0.32	2631.00	20155.00	27400	20240717	-36.72	15830	20240419	9.54	27400	-36.72	20240717	15830	9.54	20240419	27400	-36.72	20240717	15830	9.54	20240419	3.87	N	090460	500	172 억		4560840	N	N	186	N	00	N
143	20241007	100648	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17380	90	2	0.52	1222339170	70465	25.12	17320	17460	17250	22450	12110	17290	17346.76	13.23	0	21067	17683	17486	17363	17166	17043	17425	17105	172	5160	500	12440	10	1	34464379	5990	6.61	0.86	12	0.20	2631.00	20155.00	27400	20240717	-36.57	15830	20240419	9.79	27400	-36.57	20240717	15830	9.79	20240419	27400	-36.57	20240717	15830	9.79	20240419	3.87	N	090460	500	172 억		4560840	N	N	186	N	00	N
144	20241007	090722	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17320	30	2	0.17	392211000	22659	8.08	17320	17370	17250	22450	12110	17290	17309.28	13.23	0	1068	17683	17486	17363	17166	17043	17425	17105	172	5160	500	12440	10	1	34464379	5969	6.58	0.86	12	0.07	2631.00	20155.00	27400	20240717	-36.79	15830	20240419	9.41	27400	-36.79	20240717	15830	9.41	20240419	27400	-36.79	20240717	15830	9.41	20240419	3.87	N	090460	500	172 억		4560840	N	N	186	N	00	N
145	20241004	160628	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17290	10	2	0.06	4821193890	277324	32.34	17300	17560	17240	22450	12100	17280	17384.89	13.15	0	-30444	18286	17782	17486	16982	16686	17635	16835	172	5170	500	12440	10	1	34464379	5959	6.57	0.86	12	0.80	2631.00	20155.00	27400	20240717	-36.90	15830	20240419	9.22	27400	-36.90	20240717	15830	9.22	20240419	27400	-36.90	20240717	15830	9.22	20240419	3.83	N	090460	500	172 억		4531979	N	N	186	N	00	N
146	20241004	150636	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17330	50	2	0.29	4215585080	242310	28.25	17300	17560	17240	22450	12100	17280	17397.49	13.15	0	-32880	18286	17782	17486	16982	16686	17635	16835	172	5170	500	12440	10	1	34464379	5973	6.59	0.86	12	0.70	2631.00	20155.00	27400	20240717	-36.75	15830	20240419	9.48	27400	-36.75	20240717	15830	9.48	20240419	27400	-36.75	20240717	15830	9.48	20240419	3.83	N	090460	500	172 억		4531979	N	N	99	N	00	N
147	20241004	140637	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17350	70	2	0.41	3811948560	219029	25.54	17300	17560	17240	22450	12100	17280	17403.85	13.15	0	-30413	18286	17782	17486	16982	16686	17635	16835	172	5170	500	12440	10	1	34464379	5980	6.59	0.86	12	0.64	2631.00	20155.00	27400	20240717	-36.68	15830	20240419	9.60	27400	-36.68	20240717	15830	9.60	20240419	27400	-36.68	20240717	15830	9.60	20240419	3.83	N	090460	500	172 억		4531979	N	N	99	N	00	N
148	20241004	130635	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17390	110	2	0.64	3372266930	193724	22.59	17300	17560	17240	22450	12100	17280	17407.58	13.15	0	-27027	18286	17782	17486	16982	16686	17635	16835	172	5170	500	12440	10	1	34464379	5993	6.61	0.86	12	0.56	2631.00	20155.00	27400	20240717	-36.53	15830	20240419	9.85	27400	-36.53	20240717	15830	9.85	20240419	27400	-36.53	20240717	15830	9.85	20240419	3.83	N	090460	500	172 억		4531979	N	N	99	N	00	N
149	20241004	120634	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17490	210	2	1.22	2697798440	155070	18.08	17300	17560	17240	22450	12100	17280	17397.29	13.15	0	-3494	18286	17782	17486	16982	16686	17635	16835	172	5170	500	12440	10	1	34464379	6028	6.65	0.87	12	0.45	2631.00	20155.00	27400	20240717	-36.17	15830	20240419	10.49	27400	-36.17	20240717	15830	10.49	20240419	27400	-36.17	20240717	15830	10.49	20240419	3.83	N	090460	500	172 억		4531979	N	N	99	N	00	N
150	20241004	110629	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17430	150	2	0.87	2331826380	134138	15.64	17300	17500	17240	22450	12100	17280	17383.79	13.15	0	-5595	18286	17782	17486	16982	16686	17635	16835	172	5170	500	12440	10	1	34464379	6007	6.62	0.86	12	0.39	2631.00	20155.00	27400	20240717	-36.39	15830	20240419	10.11	27400	-36.39	20240717	15830	10.11	20240419	27400	-36.39	20240717	15830	10.11	20240419	3.83	N	090460	500	172 억		4531979	N	N	99	N	00	N
151	20241004	100630	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17410	130	2	0.75	1570717760	90445	10.55	17300	17500	17240	22450	12100	17280	17366.55	13.15	0	-15930	18286	17782	17486	16982	16686	17635	16835	172	5170	500	12440	10	1	34464379	6000	6.62	0.86	12	0.26	2631.00	20155.00	27400	20240717	-36.46	15830	20240419	9.98	27400	-36.46	20240717	15830	9.98	20240419	27400	-36.46	20240717	15830	9.98	20240419	3.83	N	090460	500	172 억		4531979	N	N	99	N	00	N
152	20241004	090629	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17300	20	2	0.12	331064940	19123	2.23	17300	17450	17260	22450	12100	17280	17312.40	13.15	0	-1227	18286	17782	17486	16982	16686	17635	16835	172	5170	500	12440	10	1	34464379	5962	6.58	0.86	12	0.06	2631.00	20155.00	27400	20240717	-36.86	15830	20240419	9.29	27400	-36.86	20240717	15830	9.29	20240419	27400	-36.86	20240717	15830	9.29	20240419	3.83	N	090460	500	172 억		4531979	N	N	99	N	00	N
153	20241002	160626	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17280	-990	5	-5.42	14807252380	850583	189.25	17910	17990	17190	23750	12790	18270	17408.77	13.65	0	-194669	18796	18532	18216	17952	17636	18375	17795	172	5480	500	13150	10	1	34464379	5955	6.57	0.86	12	2.47	2631.00	20155.00	27400	20240717	-36.93	15830	20240419	9.16	27400	-36.93	20240717	15830	9.16	20240419	27400	-36.93	20240717	15830	9.16	20240419	3.64	N	090460	500	172 억		4702786	N	N	99	N	00	N
154	20241002	150637	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17320	-950	5	-5.20	13994039250	803549	178.78	17910	17990	17190	23750	12790	18270	17415.29	13.65	0	-189527	18796	18532	18216	17952	17636	18375	17795	172	5480	500	13150	10	1	34464379	5969	6.58	0.86	12	2.33	2631.00	20155.00	27400	20240717	-36.79	15830	20240419	9.41	27400	-36.79	20240717	15830	9.41	20240419	27400	-36.79	20240717	15830	9.41	20240419	3.64	N	090460	500	172 억		4702786	N	N	3	N	00	N
155	20241002	140635	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17390	-880	5	-4.82	12685301510	728110	162.00	17910	17990	17190	23750	12790	18270	17422.23	13.65	0	-180796	18796	18532	18216	17952	17636	18375	17795	172	5480	500	13150	10	1	34464379	5993	6.61	0.86	12	2.11	2631.00	20155.00	27400	20240717	-36.53	15830	20240419	9.85	27400	-36.53	20240717	15830	9.85	20240419	27400	-36.53	20240717	15830	9.85	20240419	3.64	N	090460	500	172 억		4702786	N	N	3	N	00	N
156	20241002	130628	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17470	-800	5	-4.38	11859054660	680726	151.46	17910	17990	17190	23750	12790	18270	17421.19	13.65	0	-173277	18796	18532	18216	17952	17636	18375	17795	172	5480	500	13150	10	1	34464379	6021	6.64	0.87	12	1.98	2631.00	20155.00	27400	20240717	-36.24	15830	20240419	10.36	27400	-36.24	20240717	15830	10.36	20240419	27400	-36.24	20240717	15830	10.36	20240419	3.64	N	090460	500	172 억		4702786	N	N	3	N	00	N
157	20241002	120626	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17500	-770	5	-4.21	10977494170	630358	140.25	17910	17990	17190	23750	12790	18270	17414.70	13.65	0	-180324	18796	18532	18216	17952	17636	18375	17795	172	5480	500	13150	10	1	34464379	6031	6.65	0.87	12	1.83	2631.00	20155.00	27400	20240717	-36.13	15830	20240419	10.55	27400	-36.13	20240717	15830	10.55	20240419	27400	-36.13	20240717	15830	10.55	20240419	3.64	N	090460	500	172 억		4702786	N	N	3	N	00	N
158	20241002	110619	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17460	-810	5	-4.43	9629804720	553017	123.04	17910	17990	17190	23750	12790	18270	17413.22	13.65	0	-182411	18796	18532	18216	17952	17636	18375	17795	172	5480	500	13150	10	1	34464379	6017	6.64	0.87	12	1.60	2631.00	20155.00	27400	20240717	-36.28	15830	20240419	10.30	27400	-36.28	20240717	15830	10.30	20240419	27400	-36.28	20240717	15830	10.30	20240419	3.64	N	090460	500	172 억		4702786	N	N	3	N	00	N
159	20241002	100618	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17350	-920	5	-5.04	7264690060	416768	92.73	17910	17990	17190	23750	12790	18270	17431.02	13.65	0	-182112	18796	18532	18216	17952	17636	18375	17795	172	5480	500	13150	10	1	34464379	5980	6.59	0.86	12	1.21	2631.00	20155.00	27400	20240717	-36.68	15830	20240419	9.60	27400	-36.68	20240717	15830	9.60	20240419	27400	-36.68	20240717	15830	9.60	20240419	3.64	N	090460	500	172 억		4702786	N	N	3	N	00	N
160	20241002	090617	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17750	-520	5	-2.85	868213940	48648	10.82	17910	17990	17750	23750	12790	18270	17846.86	13.65	0	-8545	18796	18532	18216	17952	17636	18375	17795	172	5480	500	13150	10	1	34464379	6117	6.75	0.88	12	0.14	2631.00	20155.00	27400	20240717	-35.22	15830	20240419	12.13	27400	-35.22	20240717	15830	12.13	20240419	27400	-35.22	20240717	15830	12.13	20240419	3.64	N	090460	500	172 억		4702786	N	N	3	N	00	N