KissMeData/322000/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161247	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23100	550	2	2.44	2922012250	125490	309.07	22350	24450	22250	29300	15800	22550	23285.52	4.73	20411	23050	22800	22550	22300	22050	22675	22175	560	6750	5000	16230	50	1	11200000	2587	-90.23	0.70	12	1.12	-256.00	33175.00	41450	20240527	-44.27	19600	20240805	17.86	41450	-44.27	20240527	19600	17.86	20240805	41450	-44.27	20240527	19600	17.86	20240805	4.91	N	322000	5000	560 억	530230	N	N	253	N	N
3	20241031	151308	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	400	2	1.77	2808895800	120580	296.97	22350	24450	22250	29300	15800	22550	23294.87	4.73	18931	23050	22800	22550	22300	22050	22675	22175	560	6750	5000	16230	50	1	11200000	2570	-89.65	0.69	12	1.08	-256.00	33175.00	41450	20240527	-44.63	19600	20240805	17.09	41450	-44.63	20240527	19600	17.09	20240805	41450	-44.63	20240527	19600	17.09	20240805	4.91	N	322000	5000	560 억	530230	N	N	12	N	N
4	20241031	141304	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	500	2	2.22	2578099900	110534	272.23	22350	24450	22250	29300	15800	22550	23324.04	4.73	14190	23050	22800	22550	22300	22050	22675	22175	560	6750	5000	16230	50	1	11200000	2582	-90.04	0.69	12	0.99	-256.00	33175.00	41450	20240527	-44.39	19600	20240805	17.60	41450	-44.39	20240527	19600	17.60	20240805	41450	-44.39	20240527	19600	17.60	20240805	4.91	N	322000	5000	560 억	530230	N	N	12	N	N
5	20241031	131306	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23100	550	2	2.44	698586600	30734	75.69	22350	23150	22250	29300	15800	22550	22730.09	4.73	9709	23050	22800	22550	22300	22050	22675	22175	560	6750	5000	16230	50	1	11200000	2587	-90.23	0.70	12	0.27	-256.00	33175.00	41450	20240527	-44.27	19600	20240805	17.86	41450	-44.27	20240527	19600	17.86	20240805	41450	-44.27	20240527	19600	17.86	20240805	4.91	N	322000	5000	560 억	530230	N	N	12	N	N
6	20241031	121303	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	400	2	1.77	534572550	23598	58.12	22350	22950	22250	29300	15800	22550	22653.30	4.73	7461	23050	22800	22550	22300	22050	22675	22175	560	6750	5000	16230	50	1	11200000	2570	-89.65	0.69	12	0.21	-256.00	33175.00	41450	20240527	-44.63	19600	20240805	17.09	41450	-44.63	20240527	19600	17.09	20240805	41450	-44.63	20240527	19600	17.09	20240805	4.91	N	322000	5000	560 억	530230	N	N	12	N	N
7	20241031	111302	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	200	2	0.89	405892800	17952	44.21	22350	22950	22250	29300	15800	22550	22609.89	4.73	4554	23050	22800	22550	22300	22050	22675	22175	560	6750	5000	16230	50	1	11200000	2548	-88.87	0.69	12	0.16	-256.00	33175.00	41450	20240527	-45.11	19600	20240805	16.07	41450	-45.11	20240527	19600	16.07	20240805	41450	-45.11	20240527	19600	16.07	20240805	4.91	N	322000	5000	560 억	530230	N	N	12	N	N
8	20241031	101304	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	-50	5	-0.22	231054300	10233	25.20	22350	22950	22250	29300	15800	22550	22579.33	4.73	1707	23050	22800	22550	22300	22050	22675	22175	560	6750	5000	16230	50	1	11200000	2520	-87.89	0.68	12	0.09	-256.00	33175.00	41450	20240527	-45.72	19600	20240805	14.80	41450	-45.72	20240527	19600	14.80	20240805	41450	-45.72	20240527	19600	14.80	20240805	4.91	N	322000	5000	560 억	530230	N	N	12	N	N
9	20241031	091302	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	-150	5	-0.67	39799650	1781	4.39	22350	22500	22250	29300	15800	22550	22346.80	4.73	-98	23050	22800	22550	22300	22050	22675	22175	560	6750	5000	16230	50	1	11200000	2509	-87.50	0.68	12	0.02	-256.00	33175.00	41450	20240527	-45.96	19600	20240805	14.29	41450	-45.96	20240527	19600	14.29	20240805	41450	-45.96	20240527	19600	14.29	20240805	4.91	N	322000	5000	560 억	530230	N	N	12	N	N
10	20241030	161258	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22550	-300	5	-1.31	905309500	40169	74.51	22650	22800	22300	29700	16000	22850	22536.97	4.71	1786	23550	23200	22900	22550	22250	23050	22400	560	6850	5000	16450	50	1	11200000	2526	-88.09	0.68	12	0.36	-256.00	33175.00	41450	20240527	-45.60	19600	20240805	15.05	41450	-45.60	20240527	19600	15.05	20240805	41450	-45.60	20240527	19600	15.05	20240805	4.96	N	322000	5000	560 억	527853	N	N	12	N	N
11	20241030	151329	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22600	-250	5	-1.09	818896450	36330	67.39	22650	22800	22300	29700	16000	22850	22539.90	4.71	1591	23550	23200	22900	22550	22250	23050	22400	560	6850	5000	16450	50	1	11200000	2531	-88.28	0.68	12	0.32	-256.00	33175.00	41450	20240527	-45.48	19600	20240805	15.31	41450	-45.48	20240527	19600	15.31	20240805	41450	-45.48	20240527	19600	15.31	20240805	4.96	N	322000	5000	560 억	527853	N	N	8	N	N
12	20241030	141304	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	-200	5	-0.88	742534050	32949	61.12	22650	22800	22300	29700	16000	22850	22535.19	4.71	1366	23550	23200	22900	22550	22250	23050	22400	560	6850	5000	16450	50	1	11200000	2537	-88.48	0.68	12	0.29	-256.00	33175.00	41450	20240527	-45.36	19600	20240805	15.56	41450	-45.36	20240527	19600	15.56	20240805	41450	-45.36	20240527	19600	15.56	20240805	4.96	N	322000	5000	560 억	527853	N	N	8	N	N
13	20241030	131311	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	-350	5	-1.53	700914650	31107	57.70	22650	22800	22300	29700	16000	22850	22531.66	4.71	1280	23550	23200	22900	22550	22250	23050	22400	560	6850	5000	16450	50	1	11200000	2520	-87.89	0.68	12	0.28	-256.00	33175.00	41450	20240527	-45.72	19600	20240805	14.80	41450	-45.72	20240527	19600	14.80	20240805	41450	-45.72	20240527	19600	14.80	20240805	4.96	N	322000	5000	560 억	527853	N	N	8	N	N
14	20241030	121328	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	-150	5	-0.66	618266450	27449	50.92	22650	22800	22300	29700	16000	22850	22523.36	4.71	1766	23550	23200	22900	22550	22250	23050	22400	560	6850	5000	16450	50	1	11200000	2542	-88.67	0.68	12	0.25	-256.00	33175.00	41450	20240527	-45.24	19600	20240805	15.82	41450	-45.24	20240527	19600	15.82	20240805	41450	-45.24	20240527	19600	15.82	20240805	4.96	N	322000	5000	560 억	527853	N	N	8	N	N
15	20241030	111307	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	-350	5	-1.53	546880450	24296	45.07	22650	22800	22300	29700	16000	22850	22508.09	4.71	849	23550	23200	22900	22550	22250	23050	22400	560	6850	5000	16450	50	1	11200000	2520	-87.89	0.68	12	0.22	-256.00	33175.00	41450	20240527	-45.72	19600	20240805	14.80	41450	-45.72	20240527	19600	14.80	20240805	41450	-45.72	20240527	19600	14.80	20240805	4.96	N	322000	5000	560 억	527853	N	N	8	N	N
16	20241030	101257	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22300	-550	5	-2.41	440097100	19563	36.29	22650	22800	22300	29700	16000	22850	22495.13	4.71	-1458	23550	23200	22900	22550	22250	23050	22400	560	6850	5000	16450	50	1	11200000	2498	-87.11	0.67	12	0.17	-256.00	33175.00	41450	20240527	-46.20	19600	20240805	13.78	41450	-46.20	20240527	19600	13.78	20240805	41450	-46.20	20240527	19600	13.78	20240805	4.96	N	322000	5000	560 억	527853	N	N	8	N	N
17	20241030	091306	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22550	-300	5	-1.31	143878700	6376	11.83	22650	22650	22500	29700	16000	22850	22562.51	4.71	210	23550	23200	22900	22550	22250	23050	22400	560	6850	5000	16450	50	1	11200000	2526	-88.09	0.68	12	0.06	-256.00	33175.00	41450	20240527	-45.60	19600	20240805	15.05	41450	-45.60	20240527	19600	15.05	20240805	41450	-45.60	20240527	19600	15.05	20240805	4.96	N	322000	5000	560 억	527853	N	N	8	N	N
18	20241029	161216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	0	3	0.00	1229478750	53575	97.46	23200	23250	22600	29700	16000	22850	22949.43	4.66	5589	23616	23232	22816	22432	22016	23425	22625	560	6850	5000	16450	50	1	11200000	2559	-89.26	0.69	12	0.48	-256.00	33175.00	41450	20240527	-44.87	19600	20240805	16.58	41450	-44.87	20240527	19600	16.58	20240805	41450	-44.87	20240527	19600	16.58	20240805	4.97	N	322000	5000	560 억	522147	N	N	8	N	N
19	20241029	151236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	100	2	0.44	1196059550	52113	94.80	23200	23250	22600	29700	16000	22850	22951.27	4.66	5705	23616	23232	22816	22432	22016	23425	22625	560	6850	5000	16450	50	1	11200000	2570	-89.65	0.69	12	0.47	-256.00	33175.00	41450	20240527	-44.63	19600	20240805	17.09	41450	-44.63	20240527	19600	17.09	20240805	41450	-44.63	20240527	19600	17.09	20240805	4.97	N	322000	5000	560 억	522147	N	N	0	N	N
20	20241029	141052	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	0	3	0.00	1112989150	48476	88.18	23200	23250	22600	29700	16000	22850	22959.59	4.66	4366	23616	23232	22816	22432	22016	23425	22625	560	6850	5000	16450	50	1	11200000	2559	-89.26	0.69	12	0.43	-256.00	33175.00	41450	20240527	-44.87	19600	20240805	16.58	41450	-44.87	20240527	19600	16.58	20240805	41450	-44.87	20240527	19600	16.58	20240805	4.97	N	322000	5000	560 억	522147	N	N	0	N	N
21	20241029	131225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	100	2	0.44	971528750	42303	76.95	23200	23250	22600	29700	16000	22850	22965.95	4.66	3007	23616	23232	22816	22432	22016	23425	22625	560	6850	5000	16450	50	1	11200000	2570	-89.65	0.69	12	0.38	-256.00	33175.00	41450	20240527	-44.63	19600	20240805	17.09	41450	-44.63	20240527	19600	17.09	20240805	41450	-44.63	20240527	19600	17.09	20240805	4.97	N	322000	5000	560 억	522147	N	N	0	N	N
22	20241029	121226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	100	2	0.44	875826500	38131	69.36	23200	23250	22600	29700	16000	22850	22968.88	4.66	3062	23616	23232	22816	22432	22016	23425	22625	560	6850	5000	16450	50	1	11200000	2570	-89.65	0.69	12	0.34	-256.00	33175.00	41450	20240527	-44.63	19600	20240805	17.09	41450	-44.63	20240527	19600	17.09	20240805	41450	-44.63	20240527	19600	17.09	20240805	4.97	N	322000	5000	560 억	522147	N	N	0	N	N
23	20241029	111248	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	150	2	0.66	807472700	35156	63.95	23200	23250	22600	29700	16000	22850	22968.28	4.66	3230	23616	23232	22816	22432	22016	23425	22625	560	6850	5000	16450	50	1	11200000	2576	-89.84	0.69	12	0.31	-256.00	33175.00	41450	20240527	-44.51	19600	20240805	17.35	41450	-44.51	20240527	19600	17.35	20240805	41450	-44.51	20240527	19600	17.35	20240805	4.97	N	322000	5000	560 억	522147	N	N	0	N	N
24	20241029	101223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	100	2	0.44	498710500	21745	39.56	23200	23200	22600	29700	16000	22850	22934.49	4.66	-2164	23616	23232	22816	22432	22016	23425	22625	560	6850	5000	16450	50	1	11200000	2570	-89.65	0.69	12	0.19	-256.00	33175.00	41450	20240527	-44.63	19600	20240805	17.09	41450	-44.63	20240527	19600	17.09	20240805	41450	-44.63	20240527	19600	17.09	20240805	4.97	N	322000	5000	560 억	522147	N	N	0	N	N
25	20241028	161212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	400	2	1.78	1250818350	54683	125.29	22450	23200	22400	29150	15750	22450	22876.03	4.65	2528	23483	22966	22633	22116	21783	22800	21950	560	6700	5000	16160	50	1	11200000	2559	-89.26	0.69	12	0.49	-256.00	33175.00	41450	20240527	-44.87	19600	20240805	16.58	41450	-44.87	20240527	19600	16.58	20240805	41450	-44.87	20240527	19600	16.58	20240805	4.98	N	322000	5000	560 억	520519	N	N	73	N	N
26	20241028	151221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	400	2	1.78	1182395650	51686	118.43	22450	23200	22400	29150	15750	22450	22878.68	4.65	2154	23483	22966	22633	22116	21783	22800	21950	560	6700	5000	16160	50	1	11200000	2559	-89.26	0.69	12	0.46	-256.00	33175.00	41450	20240527	-44.87	19600	20240805	16.58	41450	-44.87	20240527	19600	16.58	20240805	41450	-44.87	20240527	19600	16.58	20240805	4.98	N	322000	5000	560 억	520519	N	N	73	N	N
27	20241028	141223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	550	2	2.45	1100486250	48112	110.24	22450	23200	22400	29150	15750	22450	22875.74	4.65	1362	23483	22966	22633	22116	21783	22800	21950	560	6700	5000	16160	50	1	11200000	2576	-89.84	0.69	12	0.43	-256.00	33175.00	41450	20240527	-44.51	19600	20240805	17.35	41450	-44.51	20240527	19600	17.35	20240805	41450	-44.51	20240527	19600	17.35	20240805	4.98	N	322000	5000	560 억	520519	N	N	73	N	N
28	20241028	131217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	550	2	2.45	811040450	35530	81.41	22450	23100	22400	29150	15750	22450	22829.71	4.65	-268	23483	22966	22633	22116	21783	22800	21950	560	6700	5000	16160	50	1	11200000	2576	-89.84	0.69	12	0.32	-256.00	33175.00	41450	20240527	-44.51	19600	20240805	17.35	41450	-44.51	20240527	19600	17.35	20240805	41450	-44.51	20240527	19600	17.35	20240805	4.98	N	322000	5000	560 억	520519	N	N	73	N	N
29	20241028	121218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23100	650	2	2.90	638228450	28005	64.17	22450	23100	22400	29150	15750	22450	22793.00	4.65	3389	23483	22966	22633	22116	21783	22800	21950	560	6700	5000	16160	50	1	11200000	2587	-90.23	0.70	12	0.25	-256.00	33175.00	41450	20240527	-44.27	19600	20240805	17.86	41450	-44.27	20240527	19600	17.86	20240805	41450	-44.27	20240527	19600	17.86	20240805	4.98	N	322000	5000	560 억	520519	N	N	73	N	N
30	20241028	111023	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	450	2	2.00	491142650	21593	49.48	22450	23050	22400	29150	15750	22450	22749.07	4.65	795	23483	22966	22633	22116	21783	22800	21950	560	6700	5000	16160	50	1	11200000	2565	-89.45	0.69	12	0.19	-256.00	33175.00	41450	20240527	-44.75	19600	20240805	16.84	41450	-44.75	20240527	19600	16.84	20240805	41450	-44.75	20240527	19600	16.84	20240805	4.98	N	322000	5000	560 억	520519	N	N	73	N	N
31	20241028	101204	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	550	2	2.45	379399350	16672	38.20	22450	23050	22400	29150	15750	22450	22761.56	4.65	894	23483	22966	22633	22116	21783	22800	21950	560	6700	5000	16160	50	1	11200000	2576	-89.84	0.69	12	0.15	-256.00	33175.00	41450	20240527	-44.51	19600	20240805	17.35	41450	-44.51	20240527	19600	17.35	20240805	41450	-44.51	20240527	19600	17.35	20240805	4.98	N	322000	5000	560 억	520519	N	N	73	N	N
32	20241028	091213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	300	2	1.34	107984500	4794	10.98	22450	22900	22400	29150	15750	22450	22529.24	4.65	785	23483	22966	22633	22116	21783	22800	21950	560	6700	5000	16160	50	1	11200000	2548	-88.87	0.69	12	0.04	-256.00	33175.00	41450	20240527	-45.11	19600	20240805	16.07	41450	-45.11	20240527	19600	16.07	20240805	41450	-45.11	20240527	19600	16.07	20240805	4.98	N	322000	5000	560 억	520519	N	N	73	N	N
33	20241025	161214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	-600	5	-2.60	932216050	41344	54.30	23050	23150	22300	29950	16150	23050	22547.74	4.74	-10283	24116	23582	22566	22032	21016	23850	22300	560	6900	5000	16590	50	1	11200000	2514	-87.70	0.68	12	0.37	-256.00	33175.00	41450	20240527	-45.84	19600	20240805	14.54	41450	-45.84	20240527	19600	14.54	20240805	41450	-45.84	20240527	19600	14.54	20240805	5.00	N	322000	5000	560 억	530527	N	N	73	N	N
34	20241025	151220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	-600	5	-2.60	835427750	37031	48.63	23050	23150	22300	29950	16150	23050	22560.16	4.74	-9888	24116	23582	22566	22032	21016	23850	22300	560	6900	5000	16590	50	1	11200000	2514	-87.70	0.68	12	0.33	-256.00	33175.00	41450	20240527	-45.84	19600	20240805	14.54	41450	-45.84	20240527	19600	14.54	20240805	41450	-45.84	20240527	19600	14.54	20240805	5.00	N	322000	5000	560 억	530527	N	N	25	N	N
35	20241025	141217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22600	-450	5	-1.95	707856650	31357	41.18	23050	23150	22300	29950	16150	23050	22574.04	4.74	-10018	24116	23582	22566	22032	21016	23850	22300	560	6900	5000	16590	50	1	11200000	2531	-88.28	0.68	12	0.28	-256.00	33175.00	41450	20240527	-45.48	19600	20240805	15.31	41450	-45.48	20240527	19600	15.31	20240805	41450	-45.48	20240527	19600	15.31	20240805	5.00	N	322000	5000	560 억	530527	N	N	25	N	N
36	20241025	131217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22600	-450	5	-1.95	671322000	29737	39.05	23050	23150	22300	29950	16150	23050	22575.23	4.74	-10065	24116	23582	22566	22032	21016	23850	22300	560	6900	5000	16590	50	1	11200000	2531	-88.28	0.68	12	0.27	-256.00	33175.00	41450	20240527	-45.48	19600	20240805	15.31	41450	-45.48	20240527	19600	15.31	20240805	41450	-45.48	20240527	19600	15.31	20240805	5.00	N	322000	5000	560 억	530527	N	N	25	N	N
37	20241025	121221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	-650	5	-2.82	572429450	25353	33.30	23050	23150	22300	29950	16150	23050	22578.28	4.74	-9323	24116	23582	22566	22032	21016	23850	22300	560	6900	5000	16590	50	1	11200000	2509	-87.50	0.68	12	0.23	-256.00	33175.00	41450	20240527	-45.96	19600	20240805	14.29	41450	-45.96	20240527	19600	14.29	20240805	41450	-45.96	20240527	19600	14.29	20240805	5.00	N	322000	5000	560 억	530527	N	N	25	N	N
38	20241025	111215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	-650	5	-2.82	506803800	22420	29.44	23050	23150	22300	29950	16150	23050	22604.89	4.74	-7862	24116	23582	22566	22032	21016	23850	22300	560	6900	5000	16590	50	1	11200000	2509	-87.50	0.68	12	0.20	-256.00	33175.00	41450	20240527	-45.96	19600	20240805	14.29	41450	-45.96	20240527	19600	14.29	20240805	41450	-45.96	20240527	19600	14.29	20240805	5.00	N	322000	5000	560 억	530527	N	N	25	N	N
39	20241025	101215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22550	-500	5	-2.17	443574700	19592	25.73	23050	23150	22300	29950	16150	23050	22640.50	4.74	-6977	24116	23582	22566	22032	21016	23850	22300	560	6900	5000	16590	50	1	11200000	2526	-88.09	0.68	12	0.17	-256.00	33175.00	41450	20240527	-45.60	19600	20240805	15.05	41450	-45.60	20240527	19600	15.05	20240805	41450	-45.60	20240527	19600	15.05	20240805	5.00	N	322000	5000	560 억	530527	N	N	25	N	N
40	20241025	091219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	-400	5	-1.74	197431150	8689	11.41	23050	23150	22500	29950	16150	23050	22721.78	4.74	-3489	24116	23582	22566	22032	21016	23850	22300	560	6900	5000	16590	50	1	11200000	2537	-88.48	0.68	12	0.08	-256.00	33175.00	41450	20240527	-45.36	19600	20240805	15.56	41450	-45.36	20240527	19600	15.56	20240805	41450	-45.36	20240527	19600	15.56	20240805	5.00	N	322000	5000	560 억	530527	N	N	25	N	N
41	20241024	161153	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	950	2	4.30	1692580450	75821	116.62	21750	23100	21550	28700	15500	22100	22317.13	4.63	10744	22733	22416	21933	21616	21133	22175	21375	560	6600	5000	15910	50	1	11200000	2582	-90.04	0.69	12	0.68	-256.00	33175.00	41450	20240527	-44.39	19600	20240805	17.60	41450	-44.39	20240527	19600	17.60	20240805	41450	-44.39	20240527	19600	17.60	20240805	5.20	N	322000	5000	560 억	518383	N	N	25	N	N
42	20241024	151205	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	650	2	2.94	1472782300	66237	101.88	21750	22750	21550	28700	15500	22100	22235.04	4.63	9639	22733	22416	21933	21616	21133	22175	21375	560	6600	5000	15910	50	1	11200000	2548	-88.87	0.69	12	0.59	-256.00	33175.00	41450	20240527	-45.11	19600	20240805	16.07	41450	-45.11	20240527	19600	16.07	20240805	41450	-45.11	20240527	19600	16.07	20240805	5.20	N	322000	5000	560 억	518383	N	N	34	N	N
43	20241024	141150	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22550	450	2	2.04	1208686950	54547	83.90	21750	22750	21550	28700	15500	22100	22158.63	4.63	4936	22733	22416	21933	21616	21133	22175	21375	560	6600	5000	15910	50	1	11200000	2526	-88.09	0.68	12	0.49	-256.00	33175.00	41450	20240527	-45.60	19600	20240805	15.05	41450	-45.60	20240527	19600	15.05	20240805	41450	-45.60	20240527	19600	15.05	20240805	5.20	N	322000	5000	560 억	518383	N	N	34	N	N
44	20241024	131202	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	300	2	1.36	887172150	40316	62.01	21750	22500	21550	28700	15500	22100	22005.46	4.63	3971	22733	22416	21933	21616	21133	22175	21375	560	6600	5000	15910	50	1	11200000	2509	-87.50	0.68	12	0.36	-256.00	33175.00	41450	20240527	-45.96	19600	20240805	14.29	41450	-45.96	20240527	19600	14.29	20240805	41450	-45.96	20240527	19600	14.29	20240805	5.20	N	322000	5000	560 억	518383	N	N	34	N	N
45	20241024	121157	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22350	250	2	1.13	686772650	31359	48.23	21750	22400	21550	28700	15500	22100	21900.34	4.63	1315	22733	22416	21933	21616	21133	22175	21375	560	6600	5000	15910	50	1	11200000	2503	-87.30	0.67	12	0.28	-256.00	33175.00	41450	20240527	-46.08	19600	20240805	14.03	41450	-46.08	20240527	19600	14.03	20240805	41450	-46.08	20240527	19600	14.03	20240805	5.20	N	322000	5000	560 억	518383	N	N	34	N	N
46	20241024	111155	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22050	-50	5	-0.23	459534500	21125	32.49	21750	22100	21550	28700	15500	22100	21753.11	4.63	-2987	22733	22416	21933	21616	21133	22175	21375	560	6600	5000	15910	50	1	11200000	2470	-86.13	0.66	12	0.19	-256.00	33175.00	41450	20240527	-46.80	19600	20240805	12.50	41450	-46.80	20240527	19600	12.50	20240805	41450	-46.80	20240527	19600	12.50	20240805	5.20	N	322000	5000	560 억	518383	N	N	34	N	N
47	20241024	101047	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21750	-350	5	-1.58	308336550	14226	21.88	21750	21850	21550	28700	15500	22100	21674.16	4.63	-6551	22733	22416	21933	21616	21133	22175	21375	560	6600	5000	15910	50	1	11200000	2436	-84.96	0.66	12	0.13	-256.00	33175.00	41450	20240527	-47.53	19600	20240805	10.97	41450	-47.53	20240527	19600	10.97	20240805	41450	-47.53	20240527	19600	10.97	20240805	5.20	N	322000	5000	560 억	518383	N	N	34	N	N
48	20241024	091230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	-400	5	-1.81	84709100	3901	6.00	21750	21800	21600	28700	15500	22100	21714.71	4.63	-1288	22733	22416	21933	21616	21133	22175	21375	560	6600	5000	15910	50	1	11200000	2430	-84.77	0.65	12	0.03	-256.00	33175.00	41450	20240527	-47.65	19600	20240805	10.71	41450	-47.65	20240527	19600	10.71	20240805	41450	-47.65	20240527	19600	10.71	20240805	5.20	N	322000	5000	560 억	518383	N	N	34	N	N
49	20241023	161201	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	200	2	0.91	1380599950	63025	56.23	22150	22250	21450	28450	15350	21900	21905.54	4.53	12913	23200	22550	21950	21300	20700	22250	21000	560	6550	5000	15760	50	1	11200000	2475	-86.33	0.67	12	0.56	-256.00	33175.00	41450	20240527	-46.68	19600	20240805	12.76	41450	-46.68	20240527	19600	12.76	20240805	41450	-46.68	20240527	19600	12.76	20240805	5.21	N	322000	5000	560 억	507023	N	N	34	N	N
50	20241023	151224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22050	150	2	0.68	1125554650	51392	45.85	22150	22250	21450	28450	15350	21900	21901.36	4.53	9950	23200	22550	21950	21300	20700	22250	21000	560	6550	5000	15760	50	1	11200000	2470	-86.13	0.66	12	0.46	-256.00	33175.00	41450	20240527	-46.80	19600	20240805	12.50	41450	-46.80	20240527	19600	12.50	20240805	41450	-46.80	20240527	19600	12.50	20240805	5.21	N	322000	5000	560 억	507023	N	N	107	N	N
51	20241023	141231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22050	150	2	0.68	947090300	43325	38.65	22150	22250	21450	28450	15350	21900	21859.99	4.53	8055	23200	22550	21950	21300	20700	22250	21000	560	6550	5000	15760	50	1	11200000	2470	-86.13	0.66	12	0.39	-256.00	33175.00	41450	20240527	-46.80	19600	20240805	12.50	41450	-46.80	20240527	19600	12.50	20240805	41450	-46.80	20240527	19600	12.50	20240805	5.21	N	322000	5000	560 억	507023	N	N	107	N	N
52	20241023	131211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22050	150	2	0.68	794524650	36423	32.50	22150	22250	21450	28450	15350	21900	21813.44	4.53	4178	23200	22550	21950	21300	20700	22250	21000	560	6550	5000	15760	50	1	11200000	2470	-86.13	0.66	12	0.33	-256.00	33175.00	41450	20240527	-46.80	19600	20240805	12.50	41450	-46.80	20240527	19600	12.50	20240805	41450	-46.80	20240527	19600	12.50	20240805	5.21	N	322000	5000	560 억	507023	N	N	107	N	N
53	20241023	121207	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22050	150	2	0.68	646965600	29717	26.51	22150	22250	21450	28450	15350	21900	21770.19	4.53	1772	23200	22550	21950	21300	20700	22250	21000	560	6550	5000	15760	50	1	11200000	2470	-86.13	0.66	12	0.27	-256.00	33175.00	41450	20240527	-46.80	19600	20240805	12.50	41450	-46.80	20240527	19600	12.50	20240805	41450	-46.80	20240527	19600	12.50	20240805	5.21	N	322000	5000	560 억	507023	N	N	107	N	N
54	20241023	111200	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21900	0	3	0.00	525337400	24168	21.56	22150	22250	21450	28450	15350	21900	21735.81	4.53	-1872	23200	22550	21950	21300	20700	22250	21000	560	6550	5000	15760	50	1	11200000	2453	-85.55	0.66	12	0.22	-256.00	33175.00	41450	20240527	-47.17	19600	20240805	11.73	41450	-47.17	20240527	19600	11.73	20240805	41450	-47.17	20240527	19600	11.73	20240805	5.21	N	322000	5000	560 억	507023	N	N	107	N	N
55	20241023	101204	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	-200	5	-0.91	353593400	16237	14.49	22150	22250	21500	28450	15350	21900	21775.79	4.53	-912	23200	22550	21950	21300	20700	22250	21000	560	6550	5000	15760	50	1	11200000	2430	-84.77	0.65	12	0.14	-256.00	33175.00	41450	20240527	-47.65	19600	20240805	10.71	41450	-47.65	20240527	19600	10.71	20240805	41450	-47.65	20240527	19600	10.71	20240805	5.21	N	322000	5000	560 억	507023	N	N	107	N	N
56	20241023	091205	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	-200	5	-0.91	119403400	5444	4.86	22150	22250	21650	28450	15350	21900	21934.03	4.53	-1222	23200	22550	21950	21300	20700	22250	21000	560	6550	5000	15760	50	1	11200000	2430	-84.77	0.65	12	0.05	-256.00	33175.00	41450	20240527	-47.65	19600	20240805	10.71	41450	-47.65	20240527	19600	10.71	20240805	41450	-47.65	20240527	19600	10.71	20240805	5.21	N	322000	5000	560 억	507023	N	N	107	N	N
57	20241022	161151	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21900	-600	5	-2.67	2413312700	110777	218.22	22500	22600	21350	29250	15750	22500	21785.21	4.26	30199	23500	23000	22700	22200	21900	22900	22100	560	6750	5000	16200	50	1	11200000	2453	-85.55	0.66	12	0.99	-256.00	33175.00	41450	20240527	-47.17	19600	20240805	11.73	41450	-47.17	20240527	19600	11.73	20240805	41450	-47.17	20240527	19600	11.73	20240805	5.15	N	322000	5000	560 억	477262	N	N	107	N	N
58	20241022	151205	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	-550	5	-2.44	2335769750	107237	211.25	22500	22600	21350	29250	15750	22500	21781.38	4.26	29166	23500	23000	22700	22200	21900	22900	22100	560	6750	5000	16200	50	1	11200000	2458	-85.74	0.66	12	0.96	-256.00	33175.00	41450	20240527	-47.04	19600	20240805	11.99	41450	-47.04	20240527	19600	11.99	20240805	41450	-47.04	20240527	19600	11.99	20240805	5.15	N	322000	5000	560 억	477262	N	N	13	N	N
59	20241022	141205	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21750	-750	5	-3.33	2124631350	97594	192.25	22500	22600	21350	29250	15750	22500	21770.10	4.26	26826	23500	23000	22700	22200	21900	22900	22100	560	6750	5000	16200	50	1	11200000	2436	-84.96	0.66	12	0.87	-256.00	33175.00	41450	20240527	-47.53	19600	20240805	10.97	41450	-47.53	20240527	19600	10.97	20240805	41450	-47.53	20240527	19600	10.97	20240805	5.15	N	322000	5000	560 억	477262	N	N	13	N	N
60	20241022	131206	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	-650	5	-2.89	1960880300	90081	177.45	22500	22600	21350	29250	15750	22500	21767.97	4.26	23651	23500	23000	22700	22200	21900	22900	22100	560	6750	5000	16200	50	1	11200000	2447	-85.35	0.66	12	0.80	-256.00	33175.00	41450	20240527	-47.29	19600	20240805	11.48	41450	-47.29	20240527	19600	11.48	20240805	41450	-47.29	20240527	19600	11.48	20240805	5.15	N	322000	5000	560 억	477262	N	N	13	N	N
61	20241022	121201	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21900	-600	5	-2.67	1868601800	85848	169.11	22500	22600	21350	29250	15750	22500	21766.40	4.26	21052	23500	23000	22700	22200	21900	22900	22100	560	6750	5000	16200	50	1	11200000	2453	-85.55	0.66	12	0.77	-256.00	33175.00	41450	20240527	-47.17	19600	20240805	11.73	41450	-47.17	20240527	19600	11.73	20240805	41450	-47.17	20240527	19600	11.73	20240805	5.15	N	322000	5000	560 억	477262	N	N	13	N	N
62	20241022	111157	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21800	-700	5	-3.11	1626627800	74745	147.24	22500	22600	21350	29250	15750	22500	21762.36	4.26	13555	23500	23000	22700	22200	21900	22900	22100	560	6750	5000	16200	50	1	11200000	2442	-85.16	0.66	12	0.67	-256.00	33175.00	41450	20240527	-47.41	19600	20240805	11.22	41450	-47.41	20240527	19600	11.22	20240805	41450	-47.41	20240527	19600	11.22	20240805	5.15	N	322000	5000	560 억	477262	N	N	13	N	N
63	20241022	101159	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21550	-950	5	-4.22	1065237100	48783	96.10	22500	22600	21550	29250	15750	22500	21836.24	4.26	7929	23500	23000	22700	22200	21900	22900	22100	560	6750	5000	16200	50	1	11200000	2414	-84.18	0.65	12	0.44	-256.00	33175.00	41450	20240527	-48.01	19600	20240805	9.95	41450	-48.01	20240527	19600	9.95	20240805	41450	-48.01	20240527	19600	9.95	20240805	5.15	N	322000	5000	560 억	477262	N	N	13	N	N
64	20241022	091158	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22050	-450	5	-2.00	271573850	12298	24.23	22500	22600	21800	29250	15750	22500	22082.77	4.26	1434	23500	23000	22700	22200	21900	22900	22100	560	6750	5000	16200	50	1	11200000	2470	-86.13	0.66	12	0.11	-256.00	33175.00	41450	20240527	-46.80	19600	20240805	12.50	41450	-46.80	20240527	19600	12.50	20240805	41450	-46.80	20240527	19600	12.50	20240805	5.15	N	322000	5000	560 억	477262	N	N	13	N	N
65	20241021	161146	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	-100	5	-0.44	1135810150	49932	54.76	22500	23200	22400	29350	15850	22600	22748.52	4.17	8131	23866	23232	22916	22282	21966	23075	22125	560	6750	5000	16270	50	1	11200000	2520	-87.89	0.68	12	0.45	-256.00	33175.00	41450	20240527	-45.72	19600	20240805	14.80	41450	-45.72	20240527	19600	14.80	20240805	41450	-45.72	20240527	19600	14.80	20240805	5.16	N	322000	5000	560 억	467408	N	N	13	N	N
66	20241021	151154	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	100	2	0.44	1080975850	47500	52.09	22500	23200	22400	29350	15850	22600	22757.42	4.17	7667	23866	23232	22916	22282	21966	23075	22125	560	6750	5000	16270	50	1	11200000	2542	-88.67	0.68	12	0.42	-256.00	33175.00	41450	20240527	-45.24	19600	20240805	15.82	41450	-45.24	20240527	19600	15.82	20240805	41450	-45.24	20240527	19600	15.82	20240805	5.16	N	322000	5000	560 억	467408	N	N	4	N	N
67	20241021	141157	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22550	-50	5	-0.22	1000565500	43949	48.20	22500	23200	22400	29350	15850	22600	22766.55	4.17	7096	23866	23232	22916	22282	21966	23075	22125	560	6750	5000	16270	50	1	11200000	2526	-88.09	0.68	12	0.39	-256.00	33175.00	41450	20240527	-45.60	19600	20240805	15.05	41450	-45.60	20240527	19600	15.05	20240805	41450	-45.60	20240527	19600	15.05	20240805	5.16	N	322000	5000	560 억	467408	N	N	4	N	N
68	20241021	131154	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	50	2	0.22	904691700	39714	43.55	22500	23200	22400	29350	15850	22600	22780.22	4.17	6842	23866	23232	22916	22282	21966	23075	22125	560	6750	5000	16270	50	1	11200000	2537	-88.48	0.68	12	0.35	-256.00	33175.00	41450	20240527	-45.36	19600	20240805	15.56	41450	-45.36	20240527	19600	15.56	20240805	41450	-45.36	20240527	19600	15.56	20240805	5.16	N	322000	5000	560 억	467408	N	N	4	N	N
69	20241021	121153	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	100	2	0.44	766900250	33633	36.89	22500	23200	22400	29350	15850	22600	22802.08	4.17	6446	23866	23232	22916	22282	21966	23075	22125	560	6750	5000	16270	50	1	11200000	2542	-88.67	0.68	12	0.30	-256.00	33175.00	41450	20240527	-45.24	19600	20240805	15.82	41450	-45.24	20240527	19600	15.82	20240805	41450	-45.24	20240527	19600	15.82	20240805	5.16	N	322000	5000	560 억	467408	N	N	4	N	N
70	20241021	111147	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	200	2	0.88	631807350	27696	30.37	22500	23200	22400	29350	15850	22600	22812.30	4.17	5293	23866	23232	22916	22282	21966	23075	22125	560	6750	5000	16270	50	1	11200000	2554	-89.06	0.69	12	0.25	-256.00	33175.00	41450	20240527	-44.99	19600	20240805	16.33	41450	-44.99	20240527	19600	16.33	20240805	41450	-44.99	20240527	19600	16.33	20240805	5.16	N	322000	5000	560 억	467408	N	N	4	N	N
71	20241021	101152	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	250	2	1.11	522759850	22921	25.14	22500	23200	22400	29350	15850	22600	22807.12	4.17	5716	23866	23232	22916	22282	21966	23075	22125	560	6750	5000	16270	50	1	11200000	2559	-89.26	0.69	12	0.20	-256.00	33175.00	41450	20240527	-44.87	19600	20240805	16.58	41450	-44.87	20240527	19600	16.58	20240805	41450	-44.87	20240527	19600	16.58	20240805	5.16	N	322000	5000	560 억	467408	N	N	4	N	N
72	20241021	091149	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	50	2	0.22	103431250	4592	5.04	22500	22650	22400	29350	15850	22600	22524.06	4.17	1668	23866	23232	22916	22282	21966	23075	22125	560	6750	5000	16270	50	1	11200000	2537	-88.48	0.68	12	0.04	-256.00	33175.00	41450	20240527	-45.36	19600	20240805	15.56	41450	-45.36	20240527	19600	15.56	20240805	41450	-45.36	20240527	19600	15.56	20240805	5.16	N	322000	5000	560 억	467408	N	N	4	N	N
73	20241018	161148	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22600	-950	5	-4.03	2054319250	89907	153.97	23550	23550	22600	30600	16500	23550	22850.28	4.21	-4653	23950	23750	23450	23250	22950	23850	23350	560	7050	5000	16950	50	1	11200000	2531	-88.28	0.68	12	0.80	-256.00	33175.00	41450	20240527	-45.48	19600	20240805	15.31	41450	-45.48	20240527	19600	15.31	20240805	41450	-45.48	20240527	19600	15.31	20240805	5.03	N	322000	5000	560 억	471375	N	N	4	N	N
74	20241018	151216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	-900	5	-3.82	1904520350	83287	142.64	23550	23550	22650	30600	16500	23550	22866.88	4.21	-4521	23950	23750	23450	23250	22950	23850	23350	560	7050	5000	16950	50	1	11200000	2537	-88.48	0.68	12	0.74	-256.00	33175.00	41450	20240527	-45.36	19600	20240805	15.56	41450	-45.36	20240527	19600	15.56	20240805	41450	-45.36	20240527	19600	15.56	20240805	5.03	N	322000	5000	560 억	471375	N	N	3	N	N
75	20241018	141218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	-750	5	-3.18	1613999900	70492	120.72	23550	23550	22650	30600	16500	23550	22896.12	4.21	-5800	23950	23750	23450	23250	22950	23850	23350	560	7050	5000	16950	50	1	11200000	2554	-89.06	0.69	12	0.63	-256.00	33175.00	41450	20240527	-44.99	19600	20240805	16.33	41450	-44.99	20240527	19600	16.33	20240805	41450	-44.99	20240527	19600	16.33	20240805	5.03	N	322000	5000	560 억	471375	N	N	3	N	N
76	20241018	131202	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	-800	5	-3.40	1390810200	60674	103.91	23550	23550	22650	30600	16500	23550	22922.57	4.21	-7326	23950	23750	23450	23250	22950	23850	23350	560	7050	5000	16950	50	1	11200000	2548	-88.87	0.69	12	0.54	-256.00	33175.00	41450	20240527	-45.11	19600	20240805	16.07	41450	-45.11	20240527	19600	16.07	20240805	41450	-45.11	20240527	19600	16.07	20240805	5.03	N	322000	5000	560 억	471375	N	N	3	N	N
77	20241018	121215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	-750	5	-3.18	1273322650	55513	95.07	23550	23550	22650	30600	16500	23550	22937.27	4.21	-7271	23950	23750	23450	23250	22950	23850	23350	560	7050	5000	16950	50	1	11200000	2554	-89.06	0.69	12	0.50	-256.00	33175.00	41450	20240527	-44.99	19600	20240805	16.33	41450	-44.99	20240527	19600	16.33	20240805	41450	-44.99	20240527	19600	16.33	20240805	5.03	N	322000	5000	560 억	471375	N	N	3	N	N
78	20241018	111210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	-550	5	-2.34	1105127200	48143	82.45	23550	23550	22650	30600	16500	23550	22954.97	4.21	-7308	23950	23750	23450	23250	22950	23850	23350	560	7050	5000	16950	50	1	11200000	2576	-89.84	0.69	12	0.43	-256.00	33175.00	41450	20240527	-44.51	19600	20240805	17.35	41450	-44.51	20240527	19600	17.35	20240805	41450	-44.51	20240527	19600	17.35	20240805	5.03	N	322000	5000	560 억	471375	N	N	3	N	N
79	20241018	101156	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	-600	5	-2.55	853884650	37169	63.66	23550	23550	22650	30600	16500	23550	22972.88	4.21	-5743	23950	23750	23450	23250	22950	23850	23350	560	7050	5000	16950	50	1	11200000	2570	-89.65	0.69	12	0.33	-256.00	33175.00	41450	20240527	-44.63	19600	20240805	17.09	41450	-44.63	20240527	19600	17.09	20240805	41450	-44.63	20240527	19600	17.09	20240805	5.03	N	322000	5000	560 억	471375	N	N	3	N	N
80	20241018	091155	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-250	5	-1.06	160802850	6908	11.83	23550	23550	23150	30600	16500	23550	23277.38	4.21	-2951	23950	23750	23450	23250	22950	23850	23350	560	7050	5000	16950	50	1	11200000	2610	-91.02	0.70	12	0.06	-256.00	33175.00	41450	20240527	-43.79	19600	20240805	18.88	41450	-43.79	20240527	19600	18.88	20240805	41450	-43.79	20240527	19600	18.88	20240805	5.03	N	322000	5000	560 억	471375	N	N	3	N	N
81	20241017	161151	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	200	2	0.86	1361110400	58136	69.98	23250	23650	23150	30350	16350	23350	23412.49	3.99	24492	24050	23700	23400	23050	22750	23550	22900	560	7000	5000	16810	50	1	11200000	2638	-91.99	0.71	12	0.52	-256.00	33175.00	41450	20240527	-43.18	19600	20240805	20.15	41450	-43.18	20240527	19600	20.15	20240805	41450	-43.18	20240527	19600	20.15	20240805	5.11	N	322000	5000	560 억	447149	N	N	3	N	N
82	20241017	151155	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	50	2	0.21	1272485000	54360	65.43	23250	23650	23150	30350	16350	23350	23408.50	3.99	24541	24050	23700	23400	23050	22750	23550	22900	560	7000	5000	16810	50	1	11200000	2621	-91.41	0.71	12	0.49	-256.00	33175.00	41450	20240527	-43.55	19600	20240805	19.39	41450	-43.55	20240527	19600	19.39	20240805	41450	-43.55	20240527	19600	19.39	20240805	5.11	N	322000	5000	560 억	447149	N	N	70	N	N
83	20241017	141159	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-50	5	-0.21	1135995950	48520	58.41	23250	23650	23150	30350	16350	23350	23412.97	3.99	21521	24050	23700	23400	23050	22750	23550	22900	560	7000	5000	16810	50	1	11200000	2610	-91.02	0.70	12	0.43	-256.00	33175.00	41450	20240527	-43.79	19600	20240805	18.88	41450	-43.79	20240527	19600	18.88	20240805	41450	-43.79	20240527	19600	18.88	20240805	5.11	N	322000	5000	560 억	447149	N	N	70	N	N
84	20241017	131153	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-50	5	-0.21	979211700	41801	50.32	23250	23650	23150	30350	16350	23350	23425.59	3.99	17855	24050	23700	23400	23050	22750	23550	22900	560	7000	5000	16810	50	1	11200000	2610	-91.02	0.70	12	0.37	-256.00	33175.00	41450	20240527	-43.79	19600	20240805	18.88	41450	-43.79	20240527	19600	18.88	20240805	41450	-43.79	20240527	19600	18.88	20240805	5.11	N	322000	5000	560 억	447149	N	N	70	N	N
85	20241017	121200	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	100	2	0.43	844629050	36046	43.39	23250	23650	23150	30350	16350	23350	23432.02	3.99	15718	24050	23700	23400	23050	22750	23550	22900	560	7000	5000	16810	50	1	11200000	2626	-91.60	0.71	12	0.32	-256.00	33175.00	41450	20240527	-43.43	19600	20240805	19.64	41450	-43.43	20240527	19600	19.64	20240805	41450	-43.43	20240527	19600	19.64	20240805	5.11	N	322000	5000	560 억	447149	N	N	70	N	N
86	20241017	111158	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23600	250	2	1.07	652123500	27858	33.53	23250	23650	23150	30350	16350	23350	23408.88	3.99	11800	24050	23700	23400	23050	22750	23550	22900	560	7000	5000	16810	50	1	11200000	2643	-92.19	0.71	12	0.25	-256.00	33175.00	41450	20240527	-43.06	19600	20240805	20.41	41450	-43.06	20240527	19600	20.41	20240805	41450	-43.06	20240527	19600	20.41	20240805	5.11	N	322000	5000	560 억	447149	N	N	70	N	N
87	20241017	101155	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	0	3	0.00	430559800	18423	22.18	23250	23600	23150	30350	16350	23350	23370.80	3.99	7483	24050	23700	23400	23050	22750	23550	22900	560	7000	5000	16810	50	1	11200000	2615	-91.21	0.70	12	0.16	-256.00	33175.00	41450	20240527	-43.67	19600	20240805	19.13	41450	-43.67	20240527	19600	19.13	20240805	41450	-43.67	20240527	19600	19.13	20240805	5.11	N	322000	5000	560 억	447149	N	N	70	N	N
88	20241017	091146	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-50	5	-0.21	60104350	2576	3.10	23250	23450	23250	30350	16350	23350	23332.30	3.99	432	24050	23700	23400	23050	22750	23550	22900	560	7000	5000	16810	50	1	11200000	2610	-91.02	0.70	12	0.02	-256.00	33175.00	41450	20240527	-43.79	19600	20240805	18.88	41450	-43.79	20240527	19600	18.88	20240805	41450	-43.79	20240527	19600	18.88	20240805	5.11	N	322000	5000	560 억	447149	N	N	70	N	N
89	20241016	161141	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	-600	5	-2.51	1920690900	82371	90.80	23700	23750	23100	31100	16800	23950	23317.50	4.18	-24067	24483	24216	23683	23416	22883	24350	23550	560	7150	5000	17240	50	1	11200000	2615	-91.21	0.70	12	0.74	-256.00	33175.00	41450	20240527	-43.67	19600	20240805	19.13	41450	-43.67	20240527	19600	19.13	20240805	41450	-43.67	20240527	19600	19.13	20240805	5.21	N	322000	5000	560 억	468712	N	N	70	N	N
90	20241016	151148	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	-550	5	-2.30	1842771200	79033	87.12	23700	23750	23100	31100	16800	23950	23316.48	4.18	-24126	24483	24216	23683	23416	22883	24350	23550	560	7150	5000	17240	50	1	11200000	2621	-91.41	0.71	12	0.71	-256.00	33175.00	41450	20240527	-43.55	19600	20240805	19.39	41450	-43.55	20240527	19600	19.39	20240805	41450	-43.55	20240527	19600	19.39	20240805	5.21	N	322000	5000	560 억	468712	N	N	39	N	N
91	20241016	141150	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	-700	5	-2.92	1318741200	56442	62.22	23700	23750	23200	31100	16800	23950	23364.54	4.18	-14433	24483	24216	23683	23416	22883	24350	23550	560	7150	5000	17240	50	1	11200000	2604	-90.82	0.70	12	0.50	-256.00	33175.00	41450	20240527	-43.91	19600	20240805	18.62	41450	-43.91	20240527	19600	18.62	20240805	41450	-43.91	20240527	19600	18.62	20240805	5.21	N	322000	5000	560 억	468712	N	N	39	N	N
92	20241016	131144	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-650	5	-2.71	928616550	39671	43.73	23700	23750	23300	31100	16800	23950	23407.94	4.18	-8234	24483	24216	23683	23416	22883	24350	23550	560	7150	5000	17240	50	1	11200000	2610	-91.02	0.70	12	0.35	-256.00	33175.00	41450	20240527	-43.79	19600	20240805	18.88	41450	-43.79	20240527	19600	18.88	20240805	41450	-43.79	20240527	19600	18.88	20240805	5.21	N	322000	5000	560 억	468712	N	N	39	N	N
93	20241016	121144	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	-600	5	-2.51	714648250	30511	33.63	23700	23750	23300	31100	16800	23950	23422.64	4.18	-5183	24483	24216	23683	23416	22883	24350	23550	560	7150	5000	17240	50	1	11200000	2615	-91.21	0.70	12	0.27	-256.00	33175.00	41450	20240527	-43.67	19600	20240805	19.13	41450	-43.67	20240527	19600	19.13	20240805	41450	-43.67	20240527	19600	19.13	20240805	5.21	N	322000	5000	560 억	468712	N	N	39	N	N
94	20241016	111142	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	-500	5	-2.09	590798350	25216	27.80	23700	23750	23300	31100	16800	23950	23429.50	4.18	-2832	24483	24216	23683	23416	22883	24350	23550	560	7150	5000	17240	50	1	11200000	2626	-91.60	0.71	12	0.23	-256.00	33175.00	41450	20240527	-43.43	19600	20240805	19.64	41450	-43.43	20240527	19600	19.64	20240805	41450	-43.43	20240527	19600	19.64	20240805	5.21	N	322000	5000	560 억	468712	N	N	39	N	N
95	20241016	101142	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	-500	5	-2.09	427059700	18222	20.09	23700	23750	23300	31100	16800	23950	23436.49	4.18	177	24483	24216	23683	23416	22883	24350	23550	560	7150	5000	17240	50	1	11200000	2626	-91.60	0.71	12	0.16	-256.00	33175.00	41450	20240527	-43.43	19600	20240805	19.64	41450	-43.43	20240527	19600	19.64	20240805	41450	-43.43	20240527	19600	19.64	20240805	5.21	N	322000	5000	560 억	468712	N	N	39	N	N
96	20241016	091145	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	-500	5	-2.09	216455550	9246	10.19	23700	23750	23300	31100	16800	23950	23410.72	4.18	-245	24483	24216	23683	23416	22883	24350	23550	560	7150	5000	17240	50	1	11200000	2626	-91.60	0.71	12	0.08	-256.00	33175.00	41450	20240527	-43.43	19600	20240805	19.64	41450	-43.43	20240527	19600	19.64	20240805	41450	-43.43	20240527	19600	19.64	20240805	5.21	N	322000	5000	560 억	468712	N	N	39	N	N
97	20241015	161137	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23950	300	2	1.27	2122141800	89922	125.88	23800	23950	23150	30700	16600	23650	23599.16	3.90	32871	24116	23882	23516	23282	22916	24000	23400	560	7050	5000	17020	50	1	11200000	2682	-93.55	0.72	12	0.80	-256.00	33175.00	41450	20240527	-42.22	19600	20240805	22.19	41450	-42.22	20240527	19600	22.19	20240805	41450	-42.22	20240527	19600	22.19	20240805	5.19	N	322000	5000	560 억	437035	N	N	39	N	N
98	20241015	151146	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	250	2	1.06	1919729450	81464	114.04	23800	23950	23150	30700	16600	23650	23565.23	3.90	31745	24116	23882	23516	23282	22916	24000	23400	560	7050	5000	17020	50	1	11200000	2677	-93.36	0.72	12	0.73	-256.00	33175.00	41450	20240527	-42.34	19600	20240805	21.94	41450	-42.34	20240527	19600	21.94	20240805	41450	-42.34	20240527	19600	21.94	20240805	5.19	N	322000	5000	560 억	437035	N	N	47	N	N
99	20241015	141146	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23750	100	2	0.42	1396370900	59465	83.24	23800	23800	23150	30700	16600	23650	23481.85	3.90	17025	24116	23882	23516	23282	22916	24000	23400	560	7050	5000	17020	50	1	11200000	2660	-92.77	0.72	12	0.53	-256.00	33175.00	41450	20240527	-42.70	19600	20240805	21.17	41450	-42.70	20240527	19600	21.17	20240805	41450	-42.70	20240527	19600	21.17	20240805	5.19	N	322000	5000	560 억	437035	N	N	47	N	N
100	20241015	131143	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23600	-50	5	-0.21	1165974300	49737	69.62	23800	23800	23150	30700	16600	23650	23442.23	3.90	10422	24116	23882	23516	23282	22916	24000	23400	560	7050	5000	17020	50	1	11200000	2643	-92.19	0.71	12	0.44	-256.00	33175.00	41450	20240527	-43.06	19600	20240805	20.41	41450	-43.06	20240527	19600	20.41	20240805	41450	-43.06	20240527	19600	20.41	20240805	5.19	N	322000	5000	560 억	437035	N	N	47	N	N
101	20241015	121146	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23650	0	3	0.00	1077873100	46010	64.41	23800	23800	23150	30700	16600	23650	23426.27	3.90	8258	24116	23882	23516	23282	22916	24000	23400	560	7050	5000	17020	50	1	11200000	2649	-92.38	0.71	12	0.41	-256.00	33175.00	41450	20240527	-42.94	19600	20240805	20.66	41450	-42.94	20240527	19600	20.66	20240805	41450	-42.94	20240527	19600	20.66	20240805	5.19	N	322000	5000	560 억	437035	N	N	47	N	N
102	20241015	111149	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	-200	5	-0.85	798388200	34152	47.81	23800	23800	23150	30700	16600	23650	23376.41	3.90	2310	24116	23882	23516	23282	22916	24000	23400	560	7050	5000	17020	50	1	11200000	2626	-91.60	0.71	12	0.30	-256.00	33175.00	41450	20240527	-43.43	19600	20240805	19.64	41450	-43.43	20240527	19600	19.64	20240805	41450	-43.43	20240527	19600	19.64	20240805	5.19	N	322000	5000	560 억	437035	N	N	47	N	N
103	20241015	101147	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	-400	5	-1.69	664856600	28444	39.82	23800	23800	23150	30700	16600	23650	23372.91	3.90	648	24116	23882	23516	23282	22916	24000	23400	560	7050	5000	17020	50	1	11200000	2604	-90.82	0.70	12	0.25	-256.00	33175.00	41450	20240527	-43.91	19600	20240805	18.62	41450	-43.91	20240527	19600	18.62	20240805	41450	-43.91	20240527	19600	18.62	20240805	5.19	N	322000	5000	560 억	437035	N	N	47	N	N
104	20241015	091142	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	-100	5	-0.42	127399550	5388	7.54	23800	23800	23450	30700	16600	23650	23644.93	3.90	-2179	24116	23882	23516	23282	22916	24000	23400	560	7050	5000	17020	50	1	11200000	2638	-91.99	0.71	12	0.05	-256.00	33175.00	41450	20240527	-43.18	19600	20240805	20.15	41450	-43.18	20240527	19600	20.15	20240805	41450	-43.18	20240527	19600	20.15	20240805	5.19	N	322000	5000	560 억	437035	N	N	47	N	N
105	20241014	161113	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23650	250	2	1.07	1648604550	70284	38.80	23200	23750	23150	30400	16400	23400	23456.56	3.80	11173	24566	23982	23666	23082	22766	23825	22925	560	7000	5000	16840	50	1	11200000	2649	-92.38	0.71	12	0.63	-256.00	33175.00	41450	20240527	-42.94	19600	20240805	20.66	41450	-42.94	20240527	19600	20.66	20240805	41450	-42.94	20240527	19600	20.66	20240805	5.12	N	322000	5000	560 억	426116	N	N	47	N	N
106	20241014	151129	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23600	200	2	0.85	1563539550	66687	36.82	23200	23750	23150	30400	16400	23400	23446.24	3.80	11315	24566	23982	23666	23082	22766	23825	22925	560	7000	5000	16840	50	1	11200000	2643	-92.19	0.71	12	0.60	-256.00	33175.00	41450	20240527	-43.06	19600	20240805	20.41	41450	-43.06	20240527	19600	20.41	20240805	41450	-43.06	20240527	19600	20.41	20240805	5.12	N	322000	5000	560 억	426116	N	N	165	N	N
107	20241014	141127	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	150	2	0.64	1171772350	50103	27.66	23200	23650	23150	30400	16400	23400	23387.16	3.80	9451	24566	23982	23666	23082	22766	23825	22925	560	7000	5000	16840	50	1	11200000	2638	-91.99	0.71	12	0.45	-256.00	33175.00	41450	20240527	-43.18	19600	20240805	20.15	41450	-43.18	20240527	19600	20.15	20240805	41450	-43.18	20240527	19600	20.15	20240805	5.12	N	322000	5000	560 억	426116	N	N	165	N	N
108	20241014	131126	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	150	2	0.64	1006392300	43082	23.79	23200	23600	23150	30400	16400	23400	23359.52	3.80	7167	24566	23982	23666	23082	22766	23825	22925	560	7000	5000	16840	50	1	11200000	2638	-91.99	0.71	12	0.38	-256.00	33175.00	41450	20240527	-43.18	19600	20240805	20.15	41450	-43.18	20240527	19600	20.15	20240805	41450	-43.18	20240527	19600	20.15	20240805	5.12	N	322000	5000	560 억	426116	N	N	165	N	N
109	20241014	121118	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	0	3	0.00	898691100	38495	21.25	23200	23550	23150	30400	16400	23400	23345.05	3.80	5460	24566	23982	23666	23082	22766	23825	22925	560	7000	5000	16840	50	1	11200000	2621	-91.41	0.71	12	0.34	-256.00	33175.00	41450	20240527	-43.55	19600	20240805	19.39	41450	-43.55	20240527	19600	19.39	20240805	41450	-43.55	20240527	19600	19.39	20240805	5.12	N	322000	5000	560 억	426116	N	N	165	N	N
110	20241014	111117	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	-150	5	-0.64	791955050	33917	18.73	23200	23550	23150	30400	16400	23400	23349.15	3.80	3594	24566	23982	23666	23082	22766	23825	22925	560	7000	5000	16840	50	1	11200000	2604	-90.82	0.70	12	0.30	-256.00	33175.00	41450	20240527	-43.91	19600	20240805	18.62	41450	-43.91	20240527	19600	18.62	20240805	41450	-43.91	20240527	19600	18.62	20240805	5.12	N	322000	5000	560 억	426116	N	N	165	N	N
111	20241014	101120	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	-50	5	-0.21	579403650	24804	13.69	23200	23550	23150	30400	16400	23400	23358.57	3.80	2802	24566	23982	23666	23082	22766	23825	22925	560	7000	5000	16840	50	1	11200000	2615	-91.21	0.70	12	0.22	-256.00	33175.00	41450	20240527	-43.67	19600	20240805	19.13	41450	-43.67	20240527	19600	19.13	20240805	41450	-43.67	20240527	19600	19.13	20240805	5.12	N	322000	5000	560 억	426116	N	N	165	N	N
112	20241014	091121	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-100	5	-0.43	310509500	13324	7.36	23200	23500	23150	30400	16400	23400	23301.36	3.80	1482	24566	23982	23666	23082	22766	23825	22925	560	7000	5000	16840	50	1	11200000	2610	-91.02	0.70	12	0.12	-256.00	33175.00	41450	20240527	-43.79	19600	20240805	18.88	41450	-43.79	20240527	19600	18.88	20240805	41450	-43.79	20240527	19600	18.88	20240805	5.12	N	322000	5000	560 억	426116	N	N	165	N	N
113	20241011	161100	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	-1200	5	-4.88	4189861600	177492	255.99	24100	24250	23350	31950	17250	24600	23606.21	4.04	-29599	25766	25182	24616	24032	23466	24900	23750	560	7350	5000	17710	50	1	11200000	2621	-91.41	0.71	12	1.58	-256.00	33175.00	41450	20240527	-43.55	19600	20240805	19.39	41450	-43.55	20240527	19600	19.39	20240805	41450	-43.55	20240527	19600	19.39	20240805	5.15	N	322000	5000	560 억	452318	N	N	165	N	N
114	20241011	151115	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23500	-1100	5	-4.47	3983131600	168660	243.25	24100	24250	23350	31950	17250	24600	23616.33	4.04	-27086	25766	25182	24616	24032	23466	24900	23750	560	7350	5000	17710	50	1	11200000	2632	-91.80	0.71	12	1.51	-256.00	33175.00	41450	20240527	-43.31	19600	20240805	19.90	41450	-43.31	20240527	19600	19.90	20240805	41450	-43.31	20240527	19600	19.90	20240805	5.15	N	322000	5000	560 억	452318	N	N	1	N	N
115	20241011	141119	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	-1050	5	-4.27	3266262300	138042	199.09	24100	24250	23450	31950	17250	24600	23661.36	4.04	-24395	25766	25182	24616	24032	23466	24900	23750	560	7350	5000	17710	50	1	11200000	2638	-91.99	0.71	12	1.23	-256.00	33175.00	41450	20240527	-43.18	19600	20240805	20.15	41450	-43.18	20240527	19600	20.15	20240805	41450	-43.18	20240527	19600	20.15	20240805	5.15	N	322000	5000	560 억	452318	N	N	1	N	N
116	20241011	131119	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23600	-1000	5	-4.07	2980611150	125931	181.63	24100	24250	23450	31950	17250	24600	23668.60	4.04	-22119	25766	25182	24616	24032	23466	24900	23750	560	7350	5000	17710	50	1	11200000	2643	-92.19	0.71	12	1.12	-256.00	33175.00	41450	20240527	-43.06	19600	20240805	20.41	41450	-43.06	20240527	19600	20.41	20240805	41450	-43.06	20240527	19600	20.41	20240805	5.15	N	322000	5000	560 억	452318	N	N	1	N	N
117	20241011	121111	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23500	-1100	5	-4.47	2651821550	111950	161.46	24100	24250	23500	31950	17250	24600	23687.54	4.04	-19760	25766	25182	24616	24032	23466	24900	23750	560	7350	5000	17710	50	1	11200000	2632	-91.80	0.71	12	1.00	-256.00	33175.00	41450	20240527	-43.31	19600	20240805	19.90	41450	-43.31	20240527	19600	19.90	20240805	41450	-43.31	20240527	19600	19.90	20240805	5.15	N	322000	5000	560 억	452318	N	N	1	N	N
118	20241011	111113	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23600	-1000	5	-4.07	2211290150	93235	134.47	24100	24250	23500	31950	17250	24600	23717.37	4.04	-16771	25766	25182	24616	24032	23466	24900	23750	560	7350	5000	17710	50	1	11200000	2643	-92.19	0.71	12	0.83	-256.00	33175.00	41450	20240527	-43.06	19600	20240805	20.41	41450	-43.06	20240527	19600	20.41	20240805	41450	-43.06	20240527	19600	20.41	20240805	5.15	N	322000	5000	560 억	452318	N	N	1	N	N
119	20241011	101122	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23650	-950	5	-3.86	1715964700	72266	104.23	24100	24250	23500	31950	17250	24600	23745.11	4.04	-9531	25766	25182	24616	24032	23466	24900	23750	560	7350	5000	17710	50	1	11200000	2649	-92.38	0.71	12	0.65	-256.00	33175.00	41450	20240527	-42.94	19600	20240805	20.66	41450	-42.94	20240527	19600	20.66	20240805	41450	-42.94	20240527	19600	20.66	20240805	5.15	N	322000	5000	560 억	452318	N	N	1	N	N
120	20241011	091117	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	-700	5	-2.85	531713050	22194	32.01	24100	24250	23700	31950	17250	24600	23957.48	4.04	-835	25766	25182	24616	24032	23466	24900	23750	560	7350	5000	17710	50	1	11200000	2677	-93.36	0.72	12	0.20	-256.00	33175.00	41450	20240527	-42.34	19600	20240805	21.94	41450	-42.34	20240527	19600	21.94	20240805	41450	-42.34	20240527	19600	21.94	20240805	5.15	N	322000	5000	560 억	452318	N	N	1	N	N
121	20241010	161141	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24600	100	2	0.41	1659935650	67718	104.87	25150	25200	24050	31850	17150	24500	24512.45	4.05	76	25200	24850	24600	24250	24000	24725	24125	560	7350	5000	17640	50	1	11200000	2755	-96.09	0.74	12	0.60	-256.00	33175.00	41450	20240527	-40.65	19600	20240805	25.51	41450	-40.65	20240527	19600	25.51	20240805	41450	-40.65	20240527	19600	25.51	20240805	5.09	N	322000	5000	560 억	453289	N	N	1	N	N
122	20241010	151159	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24600	100	2	0.41	1614446350	65864	102.00	25150	25200	24050	31850	17150	24500	24511.82	4.05	211	25200	24850	24600	24250	24000	24725	24125	560	7350	5000	17640	50	1	11200000	2755	-96.09	0.74	12	0.59	-256.00	33175.00	41450	20240527	-40.65	19600	20240805	25.51	41450	-40.65	20240527	19600	25.51	20240805	41450	-40.65	20240527	19600	25.51	20240805	5.09	N	322000	5000	560 억	453289	N	N	0	N	N
123	20241010	141153	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24500	0	3	0.00	1456316050	59414	92.01	25150	25200	24050	31850	17150	24500	24511.33	4.05	-1885	25200	24850	24600	24250	24000	24725	24125	560	7350	5000	17640	50	1	11200000	2744	-95.70	0.74	12	0.53	-256.00	33175.00	41450	20240527	-40.89	19600	20240805	25.00	41450	-40.89	20240527	19600	25.00	20240805	41450	-40.89	20240527	19600	25.00	20240805	5.09	N	322000	5000	560 억	453289	N	N	0	N	N
124	20241010	131149	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24550	50	2	0.20	1370951550	55928	86.61	25150	25200	24050	31850	17150	24500	24512.79	4.05	-2749	25200	24850	24600	24250	24000	24725	24125	560	7350	5000	17640	50	1	11200000	2750	-95.90	0.74	12	0.50	-256.00	33175.00	41450	20240527	-40.77	19600	20240805	25.26	41450	-40.77	20240527	19600	25.26	20240805	41450	-40.77	20240527	19600	25.26	20240805	5.09	N	322000	5000	560 억	453289	N	N	0	N	N
125	20241010	121149	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24500	0	3	0.00	1296455900	52890	81.91	25150	25200	24050	31850	17150	24500	24512.31	4.05	-4479	25200	24850	24600	24250	24000	24725	24125	560	7350	5000	17640	50	1	11200000	2744	-95.70	0.74	12	0.47	-256.00	33175.00	41450	20240527	-40.89	19600	20240805	25.00	41450	-40.89	20240527	19600	25.00	20240805	41450	-40.89	20240527	19600	25.00	20240805	5.09	N	322000	5000	560 억	453289	N	N	0	N	N
126	20241010	111148	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24400	-100	5	-0.41	1181407750	48182	74.62	25150	25200	24050	31850	17150	24500	24519.69	4.05	-7530	25200	24850	24600	24250	24000	24725	24125	560	7350	5000	17640	50	1	11200000	2733	-95.31	0.74	12	0.43	-256.00	33175.00	41450	20240527	-41.13	19600	20240805	24.49	41450	-41.13	20240527	19600	24.49	20240805	41450	-41.13	20240527	19600	24.49	20240805	5.09	N	322000	5000	560 억	453289	N	N	0	N	N
127	20241010	101147	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24300	-200	5	-0.82	868286450	35234	54.57	25150	25200	24150	31850	17150	24500	24643.43	4.05	-9777	25200	24850	24600	24250	24000	24725	24125	560	7350	5000	17640	50	1	11200000	2722	-94.92	0.73	12	0.31	-256.00	33175.00	41450	20240527	-41.38	19600	20240805	23.98	41450	-41.38	20240527	19600	23.98	20240805	41450	-41.38	20240527	19600	23.98	20240805	5.09	N	322000	5000	560 억	453289	N	N	0	N	N
128	20241010	091151	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24550	50	2	0.20	370200050	14829	22.97	25150	25200	24550	31850	17150	24500	24964.60	4.05	-6598	25200	24850	24600	24250	24000	24725	24125	560	7350	5000	17640	50	1	11200000	2750	-95.90	0.74	12	0.13	-256.00	33175.00	41450	20240527	-40.77	19600	20240805	25.26	41450	-40.77	20240527	19600	25.26	20240805	41450	-40.77	20240527	19600	25.26	20240805	5.09	N	322000	5000	560 억	453289	N	N	0	N	N
129	20241008	161138	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24500	-400	5	-1.61	1549127650	62936	92.93	24850	24950	24350	32350	17450	24900	24614.55	3.90	16443	25400	25150	24700	24450	24000	25275	24575	560	7450	5000	17920	50	1	11200000	2744	-95.70	0.74	12	0.56	-256.00	33175.00	41450	20240527	-40.89	19600	20240805	25.00	41450	-40.89	20240527	19600	25.00	20240805	41450	-40.89	20240527	19600	25.00	20240805	5.09	N	322000	5000	560 억	436808	N	N	27	N	N
130	20241008	151150	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24650	-250	5	-1.00	1425354200	57892	85.48	24850	24950	24350	32350	17450	24900	24620.92	3.90	15642	25400	25150	24700	24450	24000	25275	24575	560	7450	5000	17920	50	1	11200000	2761	-96.29	0.74	12	0.52	-256.00	33175.00	41450	20240527	-40.53	19600	20240805	25.77	41450	-40.53	20240527	19600	25.77	20240805	41450	-40.53	20240527	19600	25.77	20240805	5.09	N	322000	5000	560 억	436808	N	N	27	N	N
131	20241008	141144	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24700	-200	5	-0.80	1118042000	45395	67.03	24850	24950	24350	32350	17450	24900	24629.19	3.90	8678	25400	25150	24700	24450	24000	25275	24575	560	7450	5000	17920	50	1	11200000	2766	-96.48	0.74	12	0.41	-256.00	33175.00	41450	20240527	-40.41	19600	20240805	26.02	41450	-40.41	20240527	19600	26.02	20240805	41450	-40.41	20240527	19600	26.02	20240805	5.09	N	322000	5000	560 억	436808	N	N	27	N	N
132	20241008	131142	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	-100	5	-0.40	791736450	32165	47.49	24850	24950	24350	32350	17450	24900	24614.84	3.90	2112	25400	25150	24700	24450	24000	25275	24575	560	7450	5000	17920	50	1	11200000	2778	-96.88	0.75	12	0.29	-256.00	33175.00	41450	20240527	-40.17	19600	20240805	26.53	41450	-40.17	20240527	19600	26.53	20240805	41450	-40.17	20240527	19600	26.53	20240805	5.09	N	322000	5000	560 억	436808	N	N	27	N	N
133	20241008	121144	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24750	-150	5	-0.60	706516600	28717	42.40	24850	24950	24350	32350	17450	24900	24602.73	3.90	1562	25400	25150	24700	24450	24000	25275	24575	560	7450	5000	17920	50	1	11200000	2772	-96.68	0.75	12	0.26	-256.00	33175.00	41450	20240527	-40.29	19600	20240805	26.28	41450	-40.29	20240527	19600	26.28	20240805	41450	-40.29	20240527	19600	26.28	20240805	5.09	N	322000	5000	560 억	436808	N	N	27	N	N
134	20241008	111142	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24750	-150	5	-0.60	596271650	24253	35.81	24850	24950	24350	32350	17450	24900	24585.48	3.90	604	25400	25150	24700	24450	24000	25275	24575	560	7450	5000	17920	50	1	11200000	2772	-96.68	0.75	12	0.22	-256.00	33175.00	41450	20240527	-40.29	19600	20240805	26.28	41450	-40.29	20240527	19600	26.28	20240805	41450	-40.29	20240527	19600	26.28	20240805	5.09	N	322000	5000	560 억	436808	N	N	27	N	N
135	20241008	101143	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24500	-400	5	-1.61	419631450	17119	25.28	24850	24900	24350	32350	17450	24900	24512.61	3.90	1293	25400	25150	24700	24450	24000	25275	24575	560	7450	5000	17920	50	1	11200000	2744	-95.70	0.74	12	0.15	-256.00	33175.00	41450	20240527	-40.89	19600	20240805	25.00	41450	-40.89	20240527	19600	25.00	20240805	41450	-40.89	20240527	19600	25.00	20240805	5.09	N	322000	5000	560 억	436808	N	N	27	N	N
136	20241008	091145	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24350	-550	5	-2.21	142240300	5815	8.59	24850	24900	24350	32350	17450	24900	24460.93	3.90	-529	25400	25150	24700	24450	24000	25275	24575	560	7450	5000	17920	50	1	11200000	2727	-95.12	0.73	12	0.05	-256.00	33175.00	41450	20240527	-41.25	19600	20240805	24.23	41450	-41.25	20240527	19600	24.23	20240805	41450	-41.25	20240527	19600	24.23	20240805	5.09	N	322000	5000	560 억	436808	N	N	27	N	N
137	20241007	161159	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24900	400	2	1.63	1667773600	67522	128.47	24750	24950	24250	31850	17150	24500	24698.99	3.95	-3224	25066	24782	24466	24182	23866	24925	24325	560	7350	5000	17640	50	1	11200000	2789	-97.27	0.75	12	0.60	-256.00	33175.00	41450	20240527	-39.93	19600	20240805	27.04	41450	-39.93	20240527	19600	27.04	20240805	41450	-39.93	20240527	19600	27.04	20240805	5.19	N	322000	5000	560 억	442032	N	N	27	N	N
138	20241007	151111	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24850	350	2	1.43	1563137400	63318	120.47	24750	24950	24250	31850	17150	24500	24687.09	3.95	-1506	25066	24782	24466	24182	23866	24925	24325	560	7350	5000	17640	50	1	11200000	2783	-97.07	0.75	12	0.57	-256.00	33175.00	41450	20240527	-40.05	19600	20240805	26.79	41450	-40.05	20240527	19600	26.79	20240805	41450	-40.05	20240527	19600	26.79	20240805	5.19	N	322000	5000	560 억	442032	N	N	12	N	N
139	20241007	141132	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24900	400	2	1.63	1381858500	56037	106.62	24750	24950	24250	31850	17150	24500	24659.75	3.95	-177	25066	24782	24466	24182	23866	24925	24325	560	7350	5000	17640	50	1	11200000	2789	-97.27	0.75	12	0.50	-256.00	33175.00	41450	20240527	-39.93	19600	20240805	27.04	41450	-39.93	20240527	19600	27.04	20240805	41450	-39.93	20240527	19600	27.04	20240805	5.19	N	322000	5000	560 억	442032	N	N	12	N	N
140	20241007	131106	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	300	2	1.22	1261188850	51177	97.37	24750	24950	24250	31850	17150	24500	24643.67	3.95	-741	25066	24782	24466	24182	23866	24925	24325	560	7350	5000	17640	50	1	11200000	2778	-96.88	0.75	12	0.46	-256.00	33175.00	41450	20240527	-40.17	19600	20240805	26.53	41450	-40.17	20240527	19600	26.53	20240805	41450	-40.17	20240527	19600	26.53	20240805	5.19	N	322000	5000	560 억	442032	N	N	12	N	N
141	20241007	121131	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24850	350	2	1.43	1139122050	46260	88.02	24750	24950	24250	31850	17150	24500	24624.34	3.95	-1009	25066	24782	24466	24182	23866	24925	24325	560	7350	5000	17640	50	1	11200000	2783	-97.07	0.75	12	0.41	-256.00	33175.00	41450	20240527	-40.05	19600	20240805	26.79	41450	-40.05	20240527	19600	26.79	20240805	41450	-40.05	20240527	19600	26.79	20240805	5.19	N	322000	5000	560 억	442032	N	N	12	N	N
142	20241007	111049	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24900	400	2	1.63	874576600	35596	67.73	24750	24950	24250	31850	17150	24500	24569.52	3.95	-795	25066	24782	24466	24182	23866	24925	24325	560	7350	5000	17640	50	1	11200000	2789	-97.27	0.75	12	0.32	-256.00	33175.00	41450	20240527	-39.93	19600	20240805	27.04	41450	-39.93	20240527	19600	27.04	20240805	41450	-39.93	20240527	19600	27.04	20240805	5.19	N	322000	5000	560 억	442032	N	N	12	N	N
143	20241007	101043	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24550	50	2	0.20	496703100	20268	38.56	24750	24750	24250	31850	17150	24500	24506.76	3.95	-1819	25066	24782	24466	24182	23866	24925	24325	560	7350	5000	17640	50	1	11200000	2750	-95.90	0.74	12	0.18	-256.00	33175.00	41450	20240527	-40.77	19600	20240805	25.26	41450	-40.77	20240527	19600	25.26	20240805	41450	-40.77	20240527	19600	25.26	20240805	5.19	N	322000	5000	560 억	442032	N	N	12	N	N
144	20241007	091126	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24300	-200	5	-0.82	120731050	4947	9.41	24750	24750	24250	31850	17150	24500	24404.90	3.95	-1583	25066	24782	24466	24182	23866	24925	24325	560	7350	5000	17640	50	1	11200000	2722	-94.92	0.73	12	0.04	-256.00	33175.00	41450	20240527	-41.38	19600	20240805	23.98	41450	-41.38	20240527	19600	23.98	20240805	41450	-41.38	20240527	19600	23.98	20240805	5.19	N	322000	5000	560 억	442032	N	N	12	N	N
145	20241004	161012	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24500	100	2	0.41	1267785800	51906	42.46	24400	24750	24150	31700	17100	24400	24424.70	3.91	3722	25300	24850	24500	24050	23700	24675	23875	560	7300	5000	17560	50	1	11200000	2744	-95.70	0.74	12	0.46	-256.00	33175.00	41450	20240527	-40.89	19600	20240805	25.00	41450	-40.89	20240527	19600	25.00	20240805	41450	-40.89	20240527	19600	25.00	20240805	5.24	N	322000	5000	560 억	438071	N	N	12	N	N
146	20241004	151028	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24500	100	2	0.41	1160556500	47525	38.87	24400	24750	24150	31700	17100	24400	24420.00	3.91	3834	25300	24850	24500	24050	23700	24675	23875	560	7300	5000	17560	50	1	11200000	2744	-95.70	0.74	12	0.42	-256.00	33175.00	41450	20240527	-40.89	19600	20240805	25.00	41450	-40.89	20240527	19600	25.00	20240805	41450	-40.89	20240527	19600	25.00	20240805	5.24	N	322000	5000	560 억	438071	N	N	15	N	N
147	20241004	141011	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24400	0	3	0.00	977346650	40045	32.75	24400	24750	24150	31700	17100	24400	24406.24	3.91	1678	25300	24850	24500	24050	23700	24675	23875	560	7300	5000	17560	50	1	11200000	2733	-95.31	0.74	12	0.36	-256.00	33175.00	41450	20240527	-41.13	19600	20240805	24.49	41450	-41.13	20240527	19600	24.49	20240805	41450	-41.13	20240527	19600	24.49	20240805	5.24	N	322000	5000	560 억	438071	N	N	15	N	N
148	20241004	131025	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24250	-150	5	-0.61	845439000	34634	28.33	24400	24750	24150	31700	17100	24400	24410.72	3.91	1270	25300	24850	24500	24050	23700	24675	23875	560	7300	5000	17560	50	1	11200000	2716	-94.73	0.73	12	0.31	-256.00	33175.00	41450	20240527	-41.50	19600	20240805	23.72	41450	-41.50	20240527	19600	23.72	20240805	41450	-41.50	20240527	19600	23.72	20240805	5.24	N	322000	5000	560 억	438071	N	N	15	N	N
149	20241004	121022	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24450	50	2	0.20	604843050	24750	20.24	24400	24750	24150	31700	17100	24400	24438.40	3.91	718	25300	24850	24500	24050	23700	24675	23875	560	7300	5000	17560	50	1	11200000	2738	-95.51	0.74	12	0.22	-256.00	33175.00	41450	20240527	-41.01	19600	20240805	24.74	41450	-41.01	20240527	19600	24.74	20240805	41450	-41.01	20240527	19600	24.74	20240805	5.24	N	322000	5000	560 억	438071	N	N	15	N	N
150	20241004	111014	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24500	100	2	0.41	489814150	20051	16.40	24400	24750	24150	31700	17100	24400	24428.69	3.91	1337	25300	24850	24500	24050	23700	24675	23875	560	7300	5000	17560	50	1	11200000	2744	-95.70	0.74	12	0.18	-256.00	33175.00	41450	20240527	-40.89	19600	20240805	25.00	41450	-40.89	20240527	19600	25.00	20240805	41450	-40.89	20240527	19600	25.00	20240805	5.24	N	322000	5000	560 억	438071	N	N	15	N	N
151	20241004	101019	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24500	100	2	0.41	342618050	14051	11.49	24400	24750	24150	31700	17100	24400	24383.67	3.91	-80	25300	24850	24500	24050	23700	24675	23875	560	7300	5000	17560	50	1	11200000	2744	-95.70	0.74	12	0.13	-256.00	33175.00	41450	20240527	-40.89	19600	20240805	25.00	41450	-40.89	20240527	19600	25.00	20240805	41450	-40.89	20240527	19600	25.00	20240805	5.24	N	322000	5000	560 억	438071	N	N	15	N	N
152	20241004	091022	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24400	0	3	0.00	117669600	4809	3.93	24400	24750	24300	31700	17100	24400	24471.43	3.91	100	25300	24850	24500	24050	23700	24675	23875	560	7300	5000	17560	50	1	11200000	2733	-95.31	0.74	12	0.04	-256.00	33175.00	41450	20240527	-41.13	19600	20240805	24.49	41450	-41.13	20240527	19600	24.49	20240805	41450	-41.13	20240527	19600	24.49	20240805	5.24	N	322000	5000	560 억	438071	N	N	15	N	N
153	20241002	161011	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24400	-850	5	-3.37	2959734650	121049	94.27	24950	24950	24150	32800	17700	25250	24450.15	3.69	23076	26516	25882	25566	24932	24616	25725	24775	560	7550	5000	18180	50	1	11200000	2733	-95.31	0.74	12	1.08	-256.00	33175.00	41450	20240527	-41.13	19600	20240805	24.49	41450	-41.13	20240527	19600	24.49	20240805	41450	-41.13	20240527	19600	24.49	20240805	5.27	N	322000	5000	560 억	412944	N	N	15	N	N
154	20241002	151023	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24350	-900	5	-3.56	2767595000	113176	88.14	24950	24950	24150	32800	17700	25250	24453.19	3.69	22371	26516	25882	25566	24932	24616	25725	24775	560	7550	5000	18180	50	1	11200000	2727	-95.12	0.73	12	1.01	-256.00	33175.00	41450	20240527	-41.25	19600	20240805	24.23	41450	-41.25	20240527	19600	24.23	20240805	41450	-41.25	20240527	19600	24.23	20240805	5.27	N	322000	5000	560 억	412944	N	N	215	N	N
155	20241002	141024	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24500	-750	5	-2.97	2336735000	95553	74.41	24950	24950	24150	32800	17700	25250	24454.01	3.69	21071	26516	25882	25566	24932	24616	25725	24775	560	7550	5000	18180	50	1	11200000	2744	-95.70	0.74	12	0.85	-256.00	33175.00	41450	20240527	-40.89	19600	20240805	25.00	41450	-40.89	20240527	19600	25.00	20240805	41450	-40.89	20240527	19600	25.00	20240805	5.27	N	322000	5000	560 억	412944	N	N	215	N	N
156	20241002	131015	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24750	-500	5	-1.98	2160849050	88392	68.84	24950	24950	24150	32800	17700	25250	24445.28	3.69	19885	26516	25882	25566	24932	24616	25725	24775	560	7550	5000	18180	50	1	11200000	2772	-96.68	0.75	12	0.79	-256.00	33175.00	41450	20240527	-40.29	19600	20240805	26.28	41450	-40.29	20240527	19600	26.28	20240805	41450	-40.29	20240527	19600	26.28	20240805	5.27	N	322000	5000	560 억	412944	N	N	215	N	N
157	20241002	121014	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24550	-700	5	-2.77	1959491300	80229	62.48	24950	24950	24150	32800	17700	25250	24422.68	3.69	18446	26516	25882	25566	24932	24616	25725	24775	560	7550	5000	18180	50	1	11200000	2750	-95.90	0.74	12	0.72	-256.00	33175.00	41450	20240527	-40.77	19600	20240805	25.26	41450	-40.77	20240527	19600	25.26	20240805	41450	-40.77	20240527	19600	25.26	20240805	5.27	N	322000	5000	560 억	412944	N	N	215	N	N
158	20241002	111002	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24650	-600	5	-2.38	1418384850	58093	45.24	24950	24950	24150	32800	17700	25250	24414.29	3.69	12143	26516	25882	25566	24932	24616	25725	24775	560	7550	5000	18180	50	1	11200000	2761	-96.29	0.74	12	0.52	-256.00	33175.00	41450	20240527	-40.53	19600	20240805	25.77	41450	-40.53	20240527	19600	25.77	20240805	41450	-40.53	20240527	19600	25.77	20240805	5.27	N	322000	5000	560 억	412944	N	N	215	N	N
159	20241002	100958	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24550	-700	5	-2.77	1200445900	49211	38.32	24950	24950	24150	32800	17700	25250	24392.07	3.69	10484	26516	25882	25566	24932	24616	25725	24775	560	7550	5000	18180	50	1	11200000	2750	-95.90	0.74	12	0.44	-256.00	33175.00	41450	20240527	-40.77	19600	20240805	25.26	41450	-40.77	20240527	19600	25.26	20240805	41450	-40.77	20240527	19600	25.26	20240805	5.27	N	322000	5000	560 억	412944	N	N	215	N	N
160	20241002	090959	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24300	-950	5	-3.76	557744900	22815	17.77	24950	24950	24150	32800	17700	25250	24442.80	3.69	811	26516	25882	25566	24932	24616	25725	24775	560	7550	5000	18180	50	1	11200000	2722	-94.92	0.73	12	0.20	-256.00	33175.00	41450	20240527	-41.38	19600	20240805	23.98	41450	-41.38	20240527	19600	23.98	20240805	41450	-41.38	20240527	19600	23.98	20240805	5.27	N	322000	5000	560 억	412944	N	N	215	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History