KissMeData/009450/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

73 KiB

Raw Blame History

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	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	160251	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	86700	2100	2	2.48	4592918000	54034	110.24	84500	86700	83000	109900	59300	84600	84996.11	11.88	6067	88200	86400	85200	83400	82200	85800	82800	146	25300	1000	62600	100	1	14568592	12631	15.19	2.16	12	0.37	5707.00	40172.00	94100	20241023	-7.86	43550	20240105	99.08	94100	-7.86	20241023	43550	99.08	20240105	94100	-7.86	20241023	43550	99.08	20240105	1.38	N	009450	1000	145 억	1731334	N	N	280	N	N
3	20241031	150255	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	86400	1800	2	2.13	4000321000	47178	96.26	84500	86500	83000	109900	59300	84600	84792.09	11.88	5146	88200	86400	85200	83400	82200	85800	82800	146	25300	1000	62600	100	1	14568592	12587	15.14	2.15	12	0.32	5707.00	40172.00	94100	20241023	-8.18	43550	20240105	98.39	94100	-8.18	20241023	43550	98.39	20240105	94100	-8.18	20241023	43550	98.39	20240105	1.38	N	009450	1000	145 억	1731334	N	N	0	N	N
4	20241031	140254	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	85600	1000	2	1.18	3297384700	39005	79.58	84500	86200	83000	109900	59300	84600	84537.49	11.88	2719	88200	86400	85200	83400	82200	85800	82800	146	25300	1000	62600	100	1	14568592	12471	15.00	2.13	12	0.27	5707.00	40172.00	94100	20241023	-9.03	43550	20240105	96.56	94100	-9.03	20241023	43550	96.56	20240105	94100	-9.03	20241023	43550	96.56	20240105	1.38	N	009450	1000	145 억	1731334	N	N	0	N	N
5	20241031	130254	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	85400	800	2	0.95	2743652200	32547	66.40	84500	85900	83000	109900	59300	84600	84298.15	11.88	2587	88200	86400	85200	83400	82200	85800	82800	146	25300	1000	62600	100	1	14568592	12442	14.96	2.13	12	0.22	5707.00	40172.00	94100	20241023	-9.25	43550	20240105	96.10	94100	-9.25	20241023	43550	96.10	20240105	94100	-9.25	20241023	43550	96.10	20240105	1.38	N	009450	1000	145 억	1731334	N	N	0	N	N
6	20241031	120254	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	85300	700	2	0.83	2454132400	29160	59.49	84500	85600	83000	109900	59300	84600	84160.90	11.88	1993	88200	86400	85200	83400	82200	85800	82800	146	25300	1000	62600	100	1	14568592	12427	14.95	2.12	12	0.20	5707.00	40172.00	94100	20241023	-9.35	43550	20240105	95.87	94100	-9.35	20241023	43550	95.87	20240105	94100	-9.35	20241023	43550	95.87	20240105	1.38	N	009450	1000	145 억	1731334	N	N	0	N	N
7	20241031	110256	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84800	200	2	0.24	1989271700	23693	48.34	84500	85500	83000	109900	59300	84600	83960.29	11.88	3185	88200	86400	85200	83400	82200	85800	82800	146	25300	1000	62600	100	1	14568592	12354	14.86	2.11	12	0.16	5707.00	40172.00	94100	20241023	-9.88	43550	20240105	94.72	94100	-9.88	20241023	43550	94.72	20240105	94100	-9.88	20241023	43550	94.72	20240105	1.38	N	009450	1000	145 억	1731334	N	N	0	N	N
8	20241031	100254	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84000	-600	5	-0.71	1305140200	15601	31.83	84500	84500	83000	109900	59300	84600	83657.41	11.88	2606	88200	86400	85200	83400	82200	85800	82800	146	25300	1000	62600	100	1	14568592	12238	14.72	2.09	12	0.11	5707.00	40172.00	94100	20241023	-10.73	43550	20240105	92.88	94100	-10.73	20241023	43550	92.88	20240105	94100	-10.73	20241023	43550	92.88	20240105	1.38	N	009450	1000	145 억	1731334	N	N	0	N	N
9	20241031	090254	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84400	-200	5	-0.24	48814100	580	1.18	84500	84500	84000	109900	59300	84600	84161.49	11.88	63	88200	86400	85200	83400	82200	85800	82800	146	25300	1000	62600	100	1	14568592	12296	14.79	2.10	12	0.00	5707.00	40172.00	94100	20241023	-10.31	43550	20240105	93.80	94100	-10.31	20241023	43550	93.80	20240105	94100	-10.31	20241023	43550	93.80	20240105	1.38	N	009450	1000	145 억	1731334	N	N	0	N	N
10	20241030	160253	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84600	-1500	5	-1.74	4145278600	48803	78.69	86400	87000	84000	111900	60300	86100	84939.12	11.83	6863	89833	87966	86233	84366	82633	88900	85300	146	25800	1000	63710	100	1	14568592	12325	14.82	2.11	12	0.33	5707.00	40172.00	94100	20241023	-10.10	43550	20240105	94.26	94100	-10.10	20241023	43550	94.26	20240105	94100	-10.10	20241023	43550	94.26	20240105	1.37	N	009450	1000	145 억	1723295	N	N	3	N	N
11	20241030	150257	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84200	-1900	5	-2.21	3748968500	44101	71.11	86400	87000	84100	111900	60300	86100	85008.70	11.83	5901	89833	87966	86233	84366	82633	88900	85300	146	25800	1000	63710	100	1	14568592	12267	14.75	2.10	12	0.30	5707.00	40172.00	94100	20241023	-10.52	43550	20240105	93.34	94100	-10.52	20241023	43550	93.34	20240105	94100	-10.52	20241023	43550	93.34	20240105	1.37	N	009450	1000	145 억	1723295	N	N	3	N	N
12	20241030	140256	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84300	-1800	5	-2.09	3107318200	36489	58.84	86400	87000	84200	111900	60300	86100	85157.67	11.83	3246	89833	87966	86233	84366	82633	88900	85300	146	25800	1000	63710	100	1	14568592	12281	14.77	2.10	12	0.25	5707.00	40172.00	94100	20241023	-10.41	43550	20240105	93.57	94100	-10.41	20241023	43550	93.57	20240105	94100	-10.41	20241023	43550	93.57	20240105	1.37	N	009450	1000	145 억	1723295	N	N	3	N	N
13	20241030	130255	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	85100	-1000	5	-1.16	2233213900	26156	42.17	86400	87000	84800	111900	60300	86100	85380.56	11.83	2630	89833	87966	86233	84366	82633	88900	85300	146	25800	1000	63710	100	1	14568592	12398	14.91	2.12	12	0.18	5707.00	40172.00	94100	20241023	-9.56	43550	20240105	95.41	94100	-9.56	20241023	43550	95.41	20240105	94100	-9.56	20241023	43550	95.41	20240105	1.37	N	009450	1000	145 억	1723295	N	N	3	N	N
14	20241030	120256	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	85200	-900	5	-1.05	2004207500	23463	37.83	86400	87000	84800	111900	60300	86100	85419.92	11.83	2072	89833	87966	86233	84366	82633	88900	85300	146	25800	1000	63710	100	1	14568592	12412	14.93	2.12	12	0.16	5707.00	40172.00	94100	20241023	-9.46	43550	20240105	95.64	94100	-9.46	20241023	43550	95.64	20240105	94100	-9.46	20241023	43550	95.64	20240105	1.37	N	009450	1000	145 억	1723295	N	N	3	N	N
15	20241030	110255	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	85100	-1000	5	-1.16	1766982800	20677	33.34	86400	87000	84800	111900	60300	86100	85456.44	11.83	1299	89833	87966	86233	84366	82633	88900	85300	146	25800	1000	63710	100	1	14568592	12398	14.91	2.12	12	0.14	5707.00	40172.00	94100	20241023	-9.56	43550	20240105	95.41	94100	-9.56	20241023	43550	95.41	20240105	94100	-9.56	20241023	43550	95.41	20240105	1.37	N	009450	1000	145 억	1723295	N	N	3	N	N
16	20241030	100254	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	85100	-1000	5	-1.16	1162163000	13590	21.91	86400	87000	84800	111900	60300	86100	85516.04	11.83	-132	89833	87966	86233	84366	82633	88900	85300	146	25800	1000	63710	100	1	14568592	12398	14.91	2.12	12	0.09	5707.00	40172.00	94100	20241023	-9.56	43550	20240105	95.41	94100	-9.56	20241023	43550	95.41	20240105	94100	-9.56	20241023	43550	95.41	20240105	1.37	N	009450	1000	145 억	1723295	N	N	3	N	N
17	20241030	090255	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	86600	500	2	0.58	135794600	1567	2.53	86400	87000	86100	111900	60300	86100	86658.97	11.83	283	89833	87966	86233	84366	82633	88900	85300	146	25800	1000	63710	100	1	14568592	12616	15.17	2.16	12	0.01	5707.00	40172.00	94100	20241023	-7.97	43550	20240105	98.85	94100	-7.97	20241023	43550	98.85	20240105	94100	-7.97	20241023	43550	98.85	20240105	1.37	N	009450	1000	145 억	1723295	N	N	3	N	N
18	20241029	160246	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	86100	-500	5	-0.58	5329960500	61767	26.10	85800	88100	84500	112500	60700	86600	86291.85	11.84	-2443	94800	90700	85900	81800	77000	88300	79400	146	25900	1000	64080	100	1	14568592	12544	15.09	2.14	12	0.42	5707.00	40172.00	94100	20241023	-8.50	43550	20240105	97.70	94100	-8.50	20241023	43550	97.70	20240105	94100	-8.50	20241023	43550	97.70	20240105	1.34	N	009450	1000	145 억	1724502	N	N	3	N	N
19	20241029	150251	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	85900	-700	5	-0.81	4957102500	57431	24.27	85800	88100	84500	112500	60700	86600	86314.04	11.84	-2634	94800	90700	85900	81800	77000	88300	79400	146	25900	1000	64080	100	1	14568592	12514	15.05	2.14	12	0.39	5707.00	40172.00	94100	20241023	-8.71	43550	20240105	97.24	94100	-8.71	20241023	43550	97.24	20240105	94100	-8.71	20241023	43550	97.24	20240105	1.34	N	009450	1000	145 억	1724502	N	N	0	N	N
20	20241029	140247	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	86300	-300	5	-0.35	4585319900	53114	22.44	85800	88100	84500	112500	60700	86600	86329.76	11.84	-2510	94800	90700	85900	81800	77000	88300	79400	146	25900	1000	64080	100	1	14568592	12573	15.12	2.15	12	0.36	5707.00	40172.00	94100	20241023	-8.29	43550	20240105	98.16	94100	-8.29	20241023	43550	98.16	20240105	94100	-8.29	20241023	43550	98.16	20240105	1.34	N	009450	1000	145 억	1724502	N	N	0	N	N
21	20241029	130249	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	86400	-200	5	-0.23	3943229800	45636	19.28	85800	88100	84500	112500	60700	86600	86406.11	11.84	-4944	94800	90700	85900	81800	77000	88300	79400	146	25900	1000	64080	100	1	14568592	12587	15.14	2.15	12	0.31	5707.00	40172.00	94100	20241023	-8.18	43550	20240105	98.39	94100	-8.18	20241023	43550	98.39	20240105	94100	-8.18	20241023	43550	98.39	20240105	1.34	N	009450	1000	145 억	1724502	N	N	0	N	N
22	20241029	120249	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	86500	-100	5	-0.12	3691491400	42729	18.05	85800	88100	84500	112500	60700	86600	86393.10	11.84	-4292	94800	90700	85900	81800	77000	88300	79400	146	25900	1000	64080	100	1	14568592	12602	15.16	2.15	12	0.29	5707.00	40172.00	94100	20241023	-8.08	43550	20240105	98.62	94100	-8.08	20241023	43550	98.62	20240105	94100	-8.08	20241023	43550	98.62	20240105	1.34	N	009450	1000	145 억	1724502	N	N	0	N	N
23	20241029	110249	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	86400	-200	5	-0.23	3409020700	39455	16.67	85800	88100	84500	112500	60700	86600	86402.74	11.84	-4296	94800	90700	85900	81800	77000	88300	79400	146	25900	1000	64080	100	1	14568592	12587	15.14	2.15	12	0.27	5707.00	40172.00	94100	20241023	-8.18	43550	20240105	98.39	94100	-8.18	20241023	43550	98.39	20240105	94100	-8.18	20241023	43550	98.39	20240105	1.34	N	009450	1000	145 억	1724502	N	N	0	N	N
24	20241029	100249	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	86500	-100	5	-0.12	2696275700	31230	13.20	85800	88100	84500	112500	60700	86600	86336.04	11.84	-66	94800	90700	85900	81800	77000	88300	79400	146	25900	1000	64080	100	1	14568592	12602	15.16	2.15	12	0.21	5707.00	40172.00	94100	20241023	-8.08	43550	20240105	98.62	94100	-8.08	20241023	43550	98.62	20240105	94100	-8.08	20241023	43550	98.62	20240105	1.34	N	009450	1000	145 억	1724502	N	N	0	N	N
25	20241028	160246	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	86600	-3400	5	-3.78	20088396300	236400	385.09	90000	90000	81100	117000	63000	90000	84971.96	11.57	31849	93933	91966	90633	88666	87333	91300	88000	146	27000	1000	66600	100	1	14568592	12616	15.17	2.16	12	1.62	5707.00	40172.00	94100	20241023	-7.97	43550	20240105	98.85	94100	-7.97	20241023	43550	98.85	20240105	94100	-7.97	20241023	43550	98.85	20240105	1.33	N	009450	1000	145 억	1685114	N	N	5	N	N
26	20241028	150247	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	86400	-3600	5	-4.00	19001537800	223807	364.58	90000	90000	81100	117000	63000	90000	84901.42	11.57	33426	93933	91966	90633	88666	87333	91300	88000	146	27000	1000	66600	100	1	14568592	12587	15.14	2.15	12	1.54	5707.00	40172.00	94100	20241023	-8.18	43550	20240105	98.39	94100	-8.18	20241023	43550	98.39	20240105	94100	-8.18	20241023	43550	98.39	20240105	1.33	N	009450	1000	145 억	1685114	N	N	5	N	N
27	20241028	140249	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84100	-5900	5	-6.56	16182379000	190851	310.89	90000	90000	81100	117000	63000	90000	84790.62	11.57	34381	93933	91966	90633	88666	87333	91300	88000	146	27000	1000	66600	100	1	14568592	12252	14.74	2.09	12	1.31	5707.00	40172.00	94100	20241023	-10.63	43550	20240105	93.11	94100	-10.63	20241023	43550	93.11	20240105	94100	-10.63	20241023	43550	93.11	20240105	1.33	N	009450	1000	145 억	1685114	N	N	5	N	N
28	20241028	130247	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84200	-5800	5	-6.44	14632289100	172391	280.82	90000	90000	81100	117000	63000	90000	84878.47	11.57	25906	93933	91966	90633	88666	87333	91300	88000	146	27000	1000	66600	100	1	14568592	12267	14.75	2.10	12	1.18	5707.00	40172.00	94100	20241023	-10.52	43550	20240105	93.34	94100	-10.52	20241023	43550	93.34	20240105	94100	-10.52	20241023	43550	93.34	20240105	1.33	N	009450	1000	145 억	1685114	N	N	5	N	N
29	20241028	120248	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84700	-5300	5	-5.89	13241667800	155922	253.99	90000	90000	81100	117000	63000	90000	84924.92	11.57	23416	93933	91966	90633	88666	87333	91300	88000	146	27000	1000	66600	100	1	14568592	12340	14.84	2.11	12	1.07	5707.00	40172.00	94100	20241023	-9.99	43550	20240105	94.49	94100	-9.99	20241023	43550	94.49	20240105	94100	-9.99	20241023	43550	94.49	20240105	1.33	N	009450	1000	145 억	1685114	N	N	5	N	N
30	20241028	110232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84000	-6000	5	-6.67	12038300200	141763	230.93	90000	90000	81100	117000	63000	90000	84918.46	11.57	20663	93933	91966	90633	88666	87333	91300	88000	146	27000	1000	66600	100	1	14568592	12238	14.72	2.09	12	0.97	5707.00	40172.00	94100	20241023	-10.73	43550	20240105	92.88	94100	-10.73	20241023	43550	92.88	20240105	94100	-10.73	20241023	43550	92.88	20240105	1.33	N	009450	1000	145 억	1685114	N	N	5	N	N
31	20241028	100245	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	83300	-6700	5	-7.44	8789664400	103078	167.91	90000	90000	81100	117000	63000	90000	85271.93	11.57	11477	93933	91966	90633	88666	87333	91300	88000	146	27000	1000	66600	100	1	14568592	12136	14.60	2.07	12	0.71	5707.00	40172.00	94100	20241023	-11.48	43550	20240105	91.27	94100	-11.48	20241023	43550	91.27	20240105	94100	-11.48	20241023	43550	91.27	20240105	1.33	N	009450	1000	145 억	1685114	N	N	5	N	N
32	20241028	090246	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89300	-700	5	-0.78	61189300	684	1.11	90000	90000	88600	117000	63000	90000	89457.25	11.57	-56	93933	91966	90633	88666	87333	91300	88000	146	27000	1000	66600	100	1	14568592	13010	15.65	2.22	12	0.00	5707.00	40172.00	94100	20241023	-5.10	43550	20240105	105.05	94100	-5.10	20241023	43550	105.05	20240105	94100	-5.10	20241023	43550	105.05	20240105	1.33	N	009450	1000	145 억	1685114	N	N	5	N	N
33	20241025	160245	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90000	-600	5	-0.66	5551676600	61148	109.58	91000	92600	89300	117700	63500	90600	90792.17	11.58	-1118	94066	92332	91466	89732	88866	91900	89300	146	27100	1000	67040	100	1	14568592	13112	15.77	2.24	12	0.42	5707.00	40172.00	94100	20241023	-4.36	43550	20240105	106.66	94100	-4.36	20241023	43550	106.66	20240105	94100	-4.36	20241023	43550	106.66	20240105	1.29	N	009450	1000	145 억	1686414	N	N	5	N	N
34	20241025	150248	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89400	-1200	5	-1.32	5223824300	57500	103.04	91000	92600	89300	117700	63500	90600	90849.12	11.58	-2218	94066	92332	91466	89732	88866	91900	89300	146	27100	1000	67040	100	1	14568592	13024	15.66	2.23	12	0.39	5707.00	40172.00	94100	20241023	-4.99	43550	20240105	105.28	94100	-4.99	20241023	43550	105.28	20240105	94100	-4.99	20241023	43550	105.28	20240105	1.29	N	009450	1000	145 억	1686414	N	N	0	N	N
35	20241025	140247	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90200	-400	5	-0.44	4508643100	49529	88.76	91000	92600	89600	117700	63500	90600	91030.37	11.58	-3802	94066	92332	91466	89732	88866	91900	89300	146	27100	1000	67040	100	1	14568592	13141	15.81	2.25	12	0.34	5707.00	40172.00	94100	20241023	-4.14	43550	20240105	107.12	94100	-4.14	20241023	43550	107.12	20240105	94100	-4.14	20241023	43550	107.12	20240105	1.29	N	009450	1000	145 억	1686414	N	N	0	N	N
36	20241025	130248	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90800	200	2	0.22	3962206800	43509	77.97	91000	92600	89600	117700	63500	90600	91066.37	11.58	-2879	94066	92332	91466	89732	88866	91900	89300	146	27100	1000	67040	100	1	14568592	13228	15.91	2.26	12	0.30	5707.00	40172.00	94100	20241023	-3.51	43550	20240105	108.50	94100	-3.51	20241023	43550	108.50	20240105	94100	-3.51	20241023	43550	108.50	20240105	1.29	N	009450	1000	145 억	1686414	N	N	0	N	N
37	20241025	120248	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91300	700	2	0.77	3639146400	39951	71.59	91000	92600	89600	117700	63500	90600	91090.25	11.58	-2301	94066	92332	91466	89732	88866	91900	89300	146	27100	1000	67040	100	1	14568592	13301	16.00	2.27	12	0.27	5707.00	40172.00	94100	20241023	-2.98	43550	20240105	109.64	94100	-2.98	20241023	43550	109.64	20240105	94100	-2.98	20241023	43550	109.64	20240105	1.29	N	009450	1000	145 억	1686414	N	N	0	N	N
38	20241025	110246	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91400	800	2	0.88	3183795200	34969	62.67	91000	92600	89600	117700	63500	90600	91046.22	11.58	-739	94066	92332	91466	89732	88866	91900	89300	146	27100	1000	67040	100	1	14568592	13316	16.02	2.28	12	0.24	5707.00	40172.00	94100	20241023	-2.87	43550	20240105	109.87	94100	-2.87	20241023	43550	109.87	20240105	94100	-2.87	20241023	43550	109.87	20240105	1.29	N	009450	1000	145 억	1686414	N	N	0	N	N
39	20241025	100248	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90600	0	3	0.00	1393328400	15466	27.72	91000	91000	89600	117700	63500	90600	90089.77	11.58	4832	94066	92332	91466	89732	88866	91900	89300	146	27100	1000	67040	100	1	14568592	13199	15.88	2.26	12	0.11	5707.00	40172.00	94100	20241023	-3.72	43550	20240105	108.04	94100	-3.72	20241023	43550	108.04	20240105	94100	-3.72	20241023	43550	108.04	20240105	1.29	N	009450	1000	145 억	1686414	N	N	0	N	N
40	20241025	090246	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90500	-100	5	-0.11	69546800	767	1.37	91000	91000	90500	117700	63500	90600	90673.79	11.58	-61	94066	92332	91466	89732	88866	91900	89300	146	27100	1000	67040	100	1	14568592	13185	15.86	2.25	12	0.01	5707.00	40172.00	94100	20241023	-3.83	43550	20240105	107.81	94100	-3.83	20241023	43550	107.81	20240105	94100	-3.83	20241023	43550	107.81	20240105	1.29	N	009450	1000	145 억	1686414	N	N	0	N	N
41	20241024	160244	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90600	-1700	5	-1.84	5100979900	55614	38.98	92100	93200	90600	119900	64700	92300	91720.45	11.62	-6386	98166	95232	91166	88232	84166	96700	89700	146	27600	1000	68300	100	1	14568592	13199	15.88	2.26	12	0.38	5707.00	40172.00	94100	20241023	-3.72	43550	20240105	108.04	94100	-3.72	20241023	43550	108.04	20240105	94100	-3.72	20241023	43550	108.04	20240105	1.30	N	009450	1000	145 억	1693007	N	N	2	N	N
42	20241024	150245	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91700	-600	5	-0.65	4476399000	48746	34.16	92100	93200	90700	119900	64700	92300	91829.75	11.62	-7323	98166	95232	91166	88232	84166	96700	89700	146	27600	1000	68300	100	1	14568592	13359	16.07	2.28	12	0.33	5707.00	40172.00	94100	20241023	-2.55	43550	20240105	110.56	94100	-2.55	20241023	43550	110.56	20240105	94100	-2.55	20241023	43550	110.56	20240105	1.30	N	009450	1000	145 억	1693007	N	N	2	N	N
43	20241024	140245	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91800	-500	5	-0.54	4046906700	44058	30.88	92100	93200	90700	119900	64700	92300	91852.65	11.62	-5633	98166	95232	91166	88232	84166	96700	89700	146	27600	1000	68300	100	1	14568592	13374	16.09	2.29	12	0.30	5707.00	40172.00	94100	20241023	-2.44	43550	20240105	110.79	94100	-2.44	20241023	43550	110.79	20240105	94100	-2.44	20241023	43550	110.79	20240105	1.30	N	009450	1000	145 억	1693007	N	N	2	N	N
44	20241024	130246	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	92000	-300	5	-0.33	3236880600	35206	24.67	92100	93200	90700	119900	64700	92300	91939.73	11.62	-6686	98166	95232	91166	88232	84166	96700	89700	146	27600	1000	68300	100	1	14568592	13403	16.12	2.29	12	0.24	5707.00	40172.00	94100	20241023	-2.23	43550	20240105	111.25	94100	-2.23	20241023	43550	111.25	20240105	94100	-2.23	20241023	43550	111.25	20240105	1.30	N	009450	1000	145 억	1693007	N	N	2	N	N
45	20241024	120245	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	92300	0	3	0.00	2738359600	29808	20.89	92100	93200	90700	119900	64700	92300	91864.55	11.62	-4884	98166	95232	91166	88232	84166	96700	89700	146	27600	1000	68300	100	1	14568592	13447	16.17	2.30	12	0.20	5707.00	40172.00	94100	20241023	-1.91	43550	20240105	111.94	94100	-1.91	20241023	43550	111.94	20240105	94100	-1.91	20241023	43550	111.94	20240105	1.30	N	009450	1000	145 억	1693007	N	N	2	N	N
46	20241024	110246	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91400	-900	5	-0.98	2059036100	22436	15.72	92100	93200	90700	119900	64700	92300	91770.46	11.62	-3665	98166	95232	91166	88232	84166	96700	89700	146	27600	1000	68300	100	1	14568592	13316	16.02	2.28	12	0.15	5707.00	40172.00	94100	20241023	-2.87	43550	20240105	109.87	94100	-2.87	20241023	43550	109.87	20240105	94100	-2.87	20241023	43550	109.87	20240105	1.30	N	009450	1000	145 억	1693007	N	N	2	N	N
47	20241024	100246	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91100	-1200	5	-1.30	1552168400	16889	11.84	92100	93200	91000	119900	64700	92300	91900.79	11.62	-2679	98166	95232	91166	88232	84166	96700	89700	146	27600	1000	68300	100	1	14568592	13272	15.96	2.27	12	0.12	5707.00	40172.00	94100	20241023	-3.19	43550	20240105	109.18	94100	-3.19	20241023	43550	109.18	20240105	94100	-3.19	20241023	43550	109.18	20240105	1.30	N	009450	1000	145 억	1693007	N	N	2	N	N
48	20241024	090230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	92200	-100	5	-0.11	164236100	1782	1.25	92100	92400	91500	119900	64700	92300	92152.31	11.62	-439	98166	95232	91166	88232	84166	96700	89700	146	27600	1000	68300	100	1	14568592	13432	16.16	2.30	12	0.01	5707.00	40172.00	94100	20241023	-2.02	43550	20240105	111.71	94100	-2.02	20241023	43550	111.71	20240105	94100	-2.02	20241023	43550	111.71	20240105	1.30	N	009450	1000	145 억	1693007	N	N	2	N	N
49	20241023	160246	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	92300	5200	2	5.97	12992831200	142196	241.24	87100	94100	87100	113200	61000	87100	91367.88	11.65	-1008	90833	88966	87633	85766	84433	88300	85100	146	26100	1000	64450	100	1	14568592	13447	16.17	2.30	12	0.98	5707.00	40172.00	94100	20241023	-1.91	43550	20240105	111.94	94100	-1.91	20241023	43550	111.94	20240105	94100	-1.91	20241023	43550	111.94	20240105	1.31	N	009450	1000	145 억	1696876	N	N	2	N	N
50	20241023	150248	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	92100	5000	2	5.74	12289331500	134573	228.31	87100	94100	87100	113200	61000	87100	91320.93	11.65	-174	90833	88966	87633	85766	84433	88300	85100	146	26100	1000	64450	100	1	14568592	13418	16.14	2.29	12	0.92	5707.00	40172.00	94100	20241023	-2.13	43550	20240105	111.48	94100	-2.13	20241023	43550	111.48	20240105	94100	-2.13	20241023	43550	111.48	20240105	1.31	N	009450	1000	145 억	1696876	N	N	28	N	N
51	20241023	140250	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	90900	3800	2	4.36	11267985300	123386	209.33	87100	94100	87100	113200	61000	87100	91323.05	11.65	-1506	90833	88966	87633	85766	84433	88300	85100	146	26100	1000	64450	100	1	14568592	13243	15.93	2.26	12	0.85	5707.00	40172.00	94100	20241023	-3.40	43550	20240105	108.73	94100	-3.40	20241023	43550	108.73	20240105	94100	-3.40	20241023	43550	108.73	20240105	1.31	N	009450	1000	145 억	1696876	N	N	28	N	N
52	20241023	130247	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	92500	5400	2	6.20	9468773500	103858	176.20	87100	94100	87100	113200	61000	87100	91170.38	11.65	-2030	90833	88966	87633	85766	84433	88300	85100	146	26100	1000	64450	100	1	14568592	13476	16.21	2.30	12	0.71	5707.00	40172.00	94100	20241023	-1.70	43550	20240105	112.40	94100	-1.70	20241023	43550	112.40	20240105	94100	-1.70	20241023	43550	112.40	20240105	1.31	N	009450	1000	145 억	1696876	N	N	28	N	N
53	20241023	120245	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	93600	6500	2	7.46	8193313600	90142	152.93	87100	94100	87100	113200	61000	87100	90893.41	11.65	-509	90833	88966	87633	85766	84433	88300	85100	146	26100	1000	64450	100	1	14568592	13636	16.40	2.33	12	0.62	5707.00	40172.00	94100	20241023	-0.53	43550	20240105	114.93	94100	-0.53	20241023	43550	114.93	20240105	94100	-0.53	20241023	43550	114.93	20240105	1.31	N	009450	1000	145 억	1696876	N	N	28	N	N
54	20241023	110245	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90600	3500	2	4.02	4245845500	47563	80.69	87100	90800	87100	113200	61000	87100	89267.82	11.65	2398	90833	88966	87633	85766	84433	88300	85100	146	26100	1000	64450	100	1	14568592	13199	15.88	2.26	12	0.33	5707.00	40172.00	91900	20241017	-1.41	43550	20240105	108.04	91900	-1.41	20241017	43550	108.04	20240105	91900	-1.41	20241017	43550	108.04	20240105	1.31	N	009450	1000	145 억	1696876	N	N	28	N	N
55	20241023	100245	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88800	1700	2	1.95	2740213200	30759	52.18	87100	90100	87100	113200	61000	87100	89086.55	11.65	-4339	90833	88966	87633	85766	84433	88300	85100	146	26100	1000	64450	100	1	14568592	12937	15.56	2.21	12	0.21	5707.00	40172.00	91900	20241017	-3.37	43550	20240105	103.90	91900	-3.37	20241017	43550	103.90	20240105	91900	-3.37	20241017	43550	103.90	20240105	1.31	N	009450	1000	145 억	1696876	N	N	28	N	N
56	20241023	090244	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88000	900	2	1.03	82526600	941	1.60	87100	88100	87100	113200	61000	87100	87700.96	11.65	-224	90833	88966	87633	85766	84433	88300	85100	146	26100	1000	64450	100	1	14568592	12820	15.42	2.19	12	0.01	5707.00	40172.00	91900	20241017	-4.24	43550	20240105	102.07	91900	-4.24	20241017	43550	102.07	20240105	91900	-4.24	20241017	43550	102.07	20240105	1.31	N	009450	1000	145 억	1696876	N	N	28	N	N
57	20241022	160242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	87100	-1700	5	-1.91	5125361000	58511	64.92	87600	89500	86300	115400	62200	88800	87596.79	11.61	10983	92866	90832	88166	86132	83466	89500	84800	146	26600	1000	65710	100	1	14568592	12689	15.26	2.17	12	0.40	5707.00	40172.00	91900	20241017	-5.22	43550	20240105	100.00	91900	-5.22	20241017	43550	100.00	20240105	91900	-5.22	20241017	43550	100.00	20240105	1.30	N	009450	1000	145 억	1691607	N	N	28	N	N
58	20241022	150245	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	87400	-1400	5	-1.58	4480672800	51122	56.72	87600	89500	86300	115400	62200	88800	87646.66	11.61	8245	92866	90832	88166	86132	83466	89500	84800	146	26600	1000	65710	100	1	14568592	12733	15.31	2.18	12	0.35	5707.00	40172.00	91900	20241017	-4.90	43550	20240105	100.69	91900	-4.90	20241017	43550	100.69	20240105	91900	-4.90	20241017	43550	100.69	20240105	1.30	N	009450	1000	145 억	1691607	N	N	4	N	N
59	20241022	140246	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88400	-400	5	-0.45	3761640700	42921	47.62	87600	89500	86300	115400	62200	88800	87641.03	11.61	8006	92866	90832	88166	86132	83466	89500	84800	146	26600	1000	65710	100	1	14568592	12879	15.49	2.20	12	0.29	5707.00	40172.00	91900	20241017	-3.81	43550	20240105	102.99	91900	-3.81	20241017	43550	102.99	20240105	91900	-3.81	20241017	43550	102.99	20240105	1.30	N	009450	1000	145 억	1691607	N	N	4	N	N
60	20241022	130245	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88300	-500	5	-0.56	3373176200	38511	42.73	87600	89500	86300	115400	62200	88800	87589.94	11.61	8387	92866	90832	88166	86132	83466	89500	84800	146	26600	1000	65710	100	1	14568592	12864	15.47	2.20	12	0.26	5707.00	40172.00	91900	20241017	-3.92	43550	20240105	102.76	91900	-3.92	20241017	43550	102.76	20240105	91900	-3.92	20241017	43550	102.76	20240105	1.30	N	009450	1000	145 억	1691607	N	N	4	N	N
61	20241022	120245	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88100	-700	5	-0.79	2956401200	33772	37.47	87600	89500	86300	115400	62200	88800	87540.01	11.61	8792	92866	90832	88166	86132	83466	89500	84800	146	26600	1000	65710	100	1	14568592	12835	15.44	2.19	12	0.23	5707.00	40172.00	91900	20241017	-4.13	43550	20240105	102.30	91900	-4.13	20241017	43550	102.30	20240105	91900	-4.13	20241017	43550	102.30	20240105	1.30	N	009450	1000	145 억	1691607	N	N	4	N	N
62	20241022	110244	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88000	-800	5	-0.90	2605736000	29775	33.04	87600	89500	86300	115400	62200	88800	87514.22	11.61	8234	92866	90832	88166	86132	83466	89500	84800	146	26600	1000	65710	100	1	14568592	12820	15.42	2.19	12	0.20	5707.00	40172.00	91900	20241017	-4.24	43550	20240105	102.07	91900	-4.24	20241017	43550	102.07	20240105	91900	-4.24	20241017	43550	102.07	20240105	1.30	N	009450	1000	145 억	1691607	N	N	4	N	N
63	20241022	100244	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	87600	-1200	5	-1.35	1329581500	15106	16.76	87600	89500	86800	115400	62200	88800	88016.78	11.61	1934	92866	90832	88166	86132	83466	89500	84800	146	26600	1000	65710	100	1	14568592	12762	15.35	2.18	12	0.10	5707.00	40172.00	91900	20241017	-4.68	43550	20240105	101.15	91900	-4.68	20241017	43550	101.15	20240105	91900	-4.68	20241017	43550	101.15	20240105	1.30	N	009450	1000	145 억	1691607	N	N	4	N	N
64	20241022	090244	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88400	-400	5	-0.45	56920600	649	0.72	87600	88700	87200	115400	62200	88800	87705.08	11.61	25	92866	90832	88166	86132	83466	89500	84800	146	26600	1000	65710	100	1	14568592	12879	15.49	2.20	12	0.00	5707.00	40172.00	91900	20241017	-3.81	43550	20240105	102.99	91900	-3.81	20241017	43550	102.99	20240105	91900	-3.81	20241017	43550	102.99	20240105	1.30	N	009450	1000	145 억	1691607	N	N	4	N	N
65	20241021	160243	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88800	100	2	0.11	7871775400	89980	102.58	90200	90200	85500	115300	62100	88700	87482.85	11.59	7465	92900	90800	88900	86800	84900	89850	85850	146	26600	1000	65630	100	1	14568592	12937	15.56	2.21	12	0.62	5707.00	40172.00	91900	20241017	-3.37	43550	20240105	103.90	91900	-3.37	20241017	43550	103.90	20240105	91900	-3.37	20241017	43550	103.90	20240105	1.33	N	009450	1000	145 억	1688256	N	N	4	N	N
66	20241021	150244	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88900	200	2	0.23	7588013500	86788	98.94	90200	90200	85500	115300	62100	88700	87431.60	11.59	7853	92900	90800	88900	86800	84900	89850	85850	146	26600	1000	65630	100	1	14568592	12951	15.58	2.21	12	0.60	5707.00	40172.00	91900	20241017	-3.26	43550	20240105	104.13	91900	-3.26	20241017	43550	104.13	20240105	91900	-3.26	20241017	43550	104.13	20240105	1.33	N	009450	1000	145 억	1688256	N	N	20	N	N
67	20241021	140245	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88500	-200	5	-0.23	6667146600	76412	87.11	90200	90200	85500	115300	62100	88700	87252.61	11.59	11119	92900	90800	88900	86800	84900	89850	85850	146	26600	1000	65630	100	1	14568592	12893	15.51	2.20	12	0.52	5707.00	40172.00	91900	20241017	-3.70	43550	20240105	103.21	91900	-3.70	20241017	43550	103.21	20240105	91900	-3.70	20241017	43550	103.21	20240105	1.33	N	009450	1000	145 억	1688256	N	N	20	N	N
68	20241021	130243	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88100	-600	5	-0.68	6216280000	71293	81.27	90200	90200	85500	115300	62100	88700	87193.41	11.59	10215	92900	90800	88900	86800	84900	89850	85850	146	26600	1000	65630	100	1	14568592	12835	15.44	2.19	12	0.49	5707.00	40172.00	91900	20241017	-4.13	43550	20240105	102.30	91900	-4.13	20241017	43550	102.30	20240105	91900	-4.13	20241017	43550	102.30	20240105	1.33	N	009450	1000	145 억	1688256	N	N	20	N	N
69	20241021	120243	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	87600	-1100	5	-1.24	5222507100	59976	68.37	90200	90200	85500	115300	62100	88700	87076.62	11.59	10572	92900	90800	88900	86800	84900	89850	85850	146	26600	1000	65630	100	1	14568592	12762	15.35	2.18	12	0.41	5707.00	40172.00	91900	20241017	-4.68	43550	20240105	101.15	91900	-4.68	20241017	43550	101.15	20240105	91900	-4.68	20241017	43550	101.15	20240105	1.33	N	009450	1000	145 억	1688256	N	N	20	N	N
70	20241021	110242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	87200	-1500	5	-1.69	4528204000	51992	59.27	90200	90200	85500	115300	62100	88700	87094.25	11.59	9286	92900	90800	88900	86800	84900	89850	85850	146	26600	1000	65630	100	1	14568592	12704	15.28	2.17	12	0.36	5707.00	40172.00	91900	20241017	-5.11	43550	20240105	100.23	91900	-5.11	20241017	43550	100.23	20240105	91900	-5.11	20241017	43550	100.23	20240105	1.33	N	009450	1000	145 억	1688256	N	N	20	N	N
71	20241021	100245	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	86700	-2000	5	-2.25	2611046400	29934	34.12	90200	90200	85500	115300	62100	88700	87226.78	11.59	-121	92900	90800	88900	86800	84900	89850	85850	146	26600	1000	65630	100	1	14568592	12631	15.19	2.16	12	0.21	5707.00	40172.00	91900	20241017	-5.66	43550	20240105	99.08	91900	-5.66	20241017	43550	99.08	20240105	91900	-5.66	20241017	43550	99.08	20240105	1.33	N	009450	1000	145 억	1688256	N	N	20	N	N
72	20241021	090243	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88700	0	3	0.00	252374900	2812	3.21	90200	90200	88700	115300	62100	88700	89749.25	11.59	-1585	92900	90800	88900	86800	84900	89850	85850	146	26600	1000	65630	100	1	14568592	12922	15.54	2.21	12	0.02	5707.00	40172.00	91900	20241017	-3.48	43550	20240105	103.67	91900	-3.48	20241017	43550	103.67	20240105	91900	-3.48	20241017	43550	103.67	20240105	1.33	N	009450	1000	145 억	1688256	N	N	20	N	N
73	20241018	160242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88700	-1900	5	-2.10	7726675700	87587	79.57	89900	91000	87000	117700	63500	90600	88217.00	11.50	689	93400	92000	90500	89100	87600	92700	89800	146	27100	1000	67040	100	1	14568592	12922	15.54	2.21	12	0.60	5707.00	40172.00	91900	20241017	-3.48	43550	20240105	103.67	91900	-3.48	20241017	43550	103.67	20240105	91900	-3.48	20241017	43550	103.67	20240105	1.29	N	009450	1000	145 억	1675241	N	N	20	N	N
74	20241018	150247	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88600	-2000	5	-2.21	7220372200	81879	74.38	89900	91000	87000	117700	63500	90600	88183.44	11.50	1016	93400	92000	90500	89100	87600	92700	89800	146	27100	1000	67040	100	1	14568592	12908	15.52	2.21	12	0.56	5707.00	40172.00	91900	20241017	-3.59	43550	20240105	103.44	91900	-3.59	20241017	43550	103.44	20240105	91900	-3.59	20241017	43550	103.44	20240105	1.29	N	009450	1000	145 억	1675241	N	N	19	N	N
75	20241018	140251	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88100	-2500	5	-2.76	6761593800	76690	69.67	89900	91000	87000	117700	63500	90600	88167.87	11.50	208	93400	92000	90500	89100	87600	92700	89800	146	27100	1000	67040	100	1	14568592	12835	15.44	2.19	12	0.53	5707.00	40172.00	91900	20241017	-4.13	43550	20240105	102.30	91900	-4.13	20241017	43550	102.30	20240105	91900	-4.13	20241017	43550	102.30	20240105	1.29	N	009450	1000	145 억	1675241	N	N	19	N	N
76	20241018	130244	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	87900	-2700	5	-2.98	5868828300	66559	60.47	89900	91000	87000	117700	63500	90600	88174.83	11.50	-902	93400	92000	90500	89100	87600	92700	89800	146	27100	1000	67040	100	1	14568592	12806	15.40	2.19	12	0.46	5707.00	40172.00	91900	20241017	-4.35	43550	20240105	101.84	91900	-4.35	20241017	43550	101.84	20240105	91900	-4.35	20241017	43550	101.84	20240105	1.29	N	009450	1000	145 억	1675241	N	N	19	N	N
77	20241018	120249	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	87500	-3100	5	-3.42	5438663400	61651	56.01	89900	91000	87000	117700	63500	90600	88216.95	11.50	-1469	93400	92000	90500	89100	87600	92700	89800	146	27100	1000	67040	100	1	14568592	12748	15.33	2.18	12	0.42	5707.00	40172.00	91900	20241017	-4.79	43550	20240105	100.92	91900	-4.79	20241017	43550	100.92	20240105	91900	-4.79	20241017	43550	100.92	20240105	1.29	N	009450	1000	145 억	1675241	N	N	19	N	N
78	20241018	110246	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	87800	-2800	5	-3.09	4583951900	51872	47.12	89900	91000	87000	117700	63500	90600	88370.45	11.50	-3085	93400	92000	90500	89100	87600	92700	89800	146	27100	1000	67040	100	1	14568592	12791	15.38	2.19	12	0.36	5707.00	40172.00	91900	20241017	-4.46	43550	20240105	101.61	91900	-4.46	20241017	43550	101.61	20240105	91900	-4.46	20241017	43550	101.61	20240105	1.29	N	009450	1000	145 억	1675241	N	N	19	N	N
79	20241018	100243	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	87700	-2900	5	-3.20	3601490800	40678	36.95	89900	91000	87000	117700	63500	90600	88536.58	11.50	-3949	93400	92000	90500	89100	87600	92700	89800	146	27100	1000	67040	100	1	14568592	12777	15.37	2.18	12	0.28	5707.00	40172.00	91900	20241017	-4.57	43550	20240105	101.38	91900	-4.57	20241017	43550	101.38	20240105	91900	-4.57	20241017	43550	101.38	20240105	1.29	N	009450	1000	145 억	1675241	N	N	19	N	N
80	20241018	090243	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90200	-400	5	-0.44	258242600	2863	2.60	89900	91000	89600	117700	63500	90600	90200.00	11.50	1105	93400	92000	90500	89100	87600	92700	89800	146	27100	1000	67040	100	1	14568592	13141	15.81	2.25	12	0.02	5707.00	40172.00	91900	20241017	-1.85	43550	20240105	107.12	91900	-1.85	20241017	43550	107.12	20240105	91900	-1.85	20241017	43550	107.12	20240105	1.29	N	009450	1000	145 억	1675241	N	N	19	N	N
81	20241017	160242	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	90600	1800	2	2.03	9936913900	109932	77.68	89300	91900	89000	115400	62200	88800	90391.40	11.40	-8008	93066	90932	87766	85632	82466	92000	86700	146	26600	1000	65710	100	1	14568592	13199	15.88	2.26	12	0.75	5707.00	40172.00	91900	20241017	-1.41	43550	20240105	108.04	91900	-1.41	20241017	43550	108.04	20240105	91900	-1.41	20241017	43550	108.04	20240105	1.27	N	009450	1000	145 억	1661127	N	N	19	N	N
82	20241017	150243	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	90300	1500	2	1.69	9322256600	103133	72.88	89300	91900	89000	115400	62200	88800	90390.63	11.40	-9588	93066	90932	87766	85632	82466	92000	86700	146	26600	1000	65710	100	1	14568592	13155	15.82	2.25	12	0.71	5707.00	40172.00	91900	20241017	-1.74	43550	20240105	107.35	91900	-1.74	20241017	43550	107.35	20240105	91900	-1.74	20241017	43550	107.35	20240105	1.27	N	009450	1000	145 억	1661127	N	N	0	N	N
83	20241017	140243	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	90700	1900	2	2.14	8200201900	90689	64.09	89300	91900	89000	115400	62200	88800	90421.13	11.40	-8581	93066	90932	87766	85632	82466	92000	86700	146	26600	1000	65710	100	1	14568592	13214	15.89	2.26	12	0.62	5707.00	40172.00	91900	20241017	-1.31	43550	20240105	108.27	91900	-1.31	20241017	43550	108.27	20240105	91900	-1.31	20241017	43550	108.27	20240105	1.27	N	009450	1000	145 억	1661127	N	N	0	N	N
84	20241017	130243	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	90100	1300	2	1.46	7407291500	81896	57.87	89300	91900	89000	115400	62200	88800	90447.54	11.40	-8185	93066	90932	87766	85632	82466	92000	86700	146	26600	1000	65710	100	1	14568592	13126	15.79	2.24	12	0.56	5707.00	40172.00	91900	20241017	-1.96	43550	20240105	106.89	91900	-1.96	20241017	43550	106.89	20240105	91900	-1.96	20241017	43550	106.89	20240105	1.27	N	009450	1000	145 억	1661127	N	N	0	N	N
85	20241017	120243	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	90400	1600	2	1.80	6356455400	70219	49.62	89300	91900	89000	115400	62200	88800	90523.30	11.40	-7416	93066	90932	87766	85632	82466	92000	86700	146	26600	1000	65710	100	1	14568592	13170	15.84	2.25	12	0.48	5707.00	40172.00	91900	20241017	-1.63	43550	20240105	107.58	91900	-1.63	20241017	43550	107.58	20240105	91900	-1.63	20241017	43550	107.58	20240105	1.27	N	009450	1000	145 억	1661127	N	N	0	N	N
86	20241017	110245	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	90500	1700	2	1.91	5661967800	62532	44.19	89300	91900	89000	115400	62200	88800	90545.13	11.40	-8187	93066	90932	87766	85632	82466	92000	86700	146	26600	1000	65710	100	1	14568592	13185	15.86	2.25	12	0.43	5707.00	40172.00	91900	20241017	-1.52	43550	20240105	107.81	91900	-1.52	20241017	43550	107.81	20240105	91900	-1.52	20241017	43550	107.81	20240105	1.27	N	009450	1000	145 억	1661127	N	N	0	N	N
87	20241017	100244	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	90600	1800	2	2.03	3517018100	39028	27.58	89300	90900	89000	115400	62200	88800	90115.25	11.40	-7828	93066	90932	87766	85632	82466	92000	86700	146	26600	1000	65710	100	1	14568592	13199	15.88	2.26	12	0.27	5707.00	40172.00	90900	20241017	-0.33	43550	20240105	108.04	90900	-0.33	20241017	43550	108.04	20240105	90900	-0.33	20241017	43550	108.04	20240105	1.27	N	009450	1000	145 억	1661127	N	N	0	N	N
88	20241017	090242	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	90400	1600	2	1.80	635098700	7068	4.99	89300	90700	89100	115400	62200	88800	89855.50	11.40	-696	93066	90932	87766	85632	82466	92000	86700	146	26600	1000	65710	100	1	14568592	13170	15.84	2.25	12	0.05	5707.00	40172.00	90700	20241017	-0.33	43550	20240105	107.58	90700	-0.33	20241017	43550	107.58	20240105	90700	-0.33	20241017	43550	107.58	20240105	1.27	N	009450	1000	145 억	1661127	N	N	0	N	N
89	20241016	160241	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	88800	3100	2	3.62	12379286200	141135	80.00	84900	89900	84600	111400	60000	85700	87712.78	11.29	-6473	91900	88800	84000	80900	76100	90350	82450	146	25700	1000	63410	100	1	14568592	12937	15.56	2.21	12	0.97	5707.00	40172.00	89900	20241016	-1.22	43550	20240105	103.90	89900	-1.22	20241016	43550	103.90	20240105	89900	-1.22	20241016	43550	103.90	20240105	1.25	N	009450	1000	145 억	1644124	N	N	12	N	N
90	20241016	150243	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	88500	2800	2	3.27	11703806000	133519	75.68	84900	89900	84600	111400	60000	85700	87656.92	11.29	-7547	91900	88800	84000	80900	76100	90350	82450	146	25700	1000	63410	100	1	14568592	12893	15.51	2.20	12	0.92	5707.00	40172.00	89900	20241016	-1.56	43550	20240105	103.21	89900	-1.56	20241016	43550	103.21	20240105	89900	-1.56	20241016	43550	103.21	20240105	1.25	N	009450	1000	145 억	1644124	N	N	12	N	N
91	20241016	140243	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	88900	3200	2	3.73	10537383500	120324	68.20	84900	89900	84600	111400	60000	85700	87575.54	11.29	-7021	91900	88800	84000	80900	76100	90350	82450	146	25700	1000	63410	100	1	14568592	12951	15.58	2.21	12	0.83	5707.00	40172.00	89900	20241016	-1.11	43550	20240105	104.13	89900	-1.11	20241016	43550	104.13	20240105	89900	-1.11	20241016	43550	104.13	20240105	1.25	N	009450	1000	145 억	1644124	N	N	12	N	N
92	20241016	130242	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	89300	3600	2	4.20	9623979700	110038	62.37	84900	89900	84600	111400	60000	85700	87460.99	11.29	-5415	91900	88800	84000	80900	76100	90350	82450	146	25700	1000	63410	100	1	14568592	13010	15.65	2.22	12	0.76	5707.00	40172.00	89900	20241016	-0.67	43550	20240105	105.05	89900	-0.67	20241016	43550	105.05	20240105	89900	-0.67	20241016	43550	105.05	20240105	1.25	N	009450	1000	145 억	1644124	N	N	12	N	N
93	20241016	120242	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	89300	3600	2	4.20	7790221700	89520	50.74	84900	89800	84600	111400	60000	85700	87022.58	11.29	-3360	91900	88800	84000	80900	76100	90350	82450	146	25700	1000	63410	100	1	14568592	13010	15.65	2.22	12	0.61	5707.00	40172.00	89800	20241016	-0.56	43550	20240105	105.05	89800	-0.56	20241016	43550	105.05	20240105	89800	-0.56	20241016	43550	105.05	20240105	1.25	N	009450	1000	145 억	1644124	N	N	12	N	N
94	20241016	110243	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	86000	300	2	0.35	3751814500	43792	24.82	84900	86600	84600	111400	60000	85700	85673.50	11.29	-5479	91900	88800	84000	80900	76100	90350	82450	146	25700	1000	63410	100	1	14568592	12529	15.07	2.14	12	0.30	5707.00	40172.00	87100	20241015	-1.26	43550	20240105	97.47	87100	-1.26	20241015	43550	97.47	20240105	87100	-1.26	20241015	43550	97.47	20240105	1.25	N	009450	1000	145 억	1644124	N	N	12	N	N
95	20241016	100241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	86100	400	2	0.47	2002572800	23326	13.22	84900	86600	84600	111400	60000	85700	85851.73	11.29	-2085	91900	88800	84000	80900	76100	90350	82450	146	25700	1000	63410	100	1	14568592	12544	15.09	2.14	12	0.16	5707.00	40172.00	87100	20241015	-1.15	43550	20240105	97.70	87100	-1.15	20241015	43550	97.70	20240105	87100	-1.15	20241015	43550	97.70	20240105	1.25	N	009450	1000	145 억	1644124	N	N	12	N	N
96	20241016	090242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	86000	300	2	0.35	348996700	4099	2.32	84900	86000	84600	111400	60000	85700	85137.80	11.29	1625	91900	88800	84000	80900	76100	90350	82450	146	25700	1000	63410	100	1	14568592	12529	15.07	2.14	12	0.03	5707.00	40172.00	87100	20241015	-1.26	43550	20240105	97.47	87100	-1.26	20241015	43550	97.47	20240105	87100	-1.26	20241015	43550	97.47	20240105	1.25	N	009450	1000	145 억	1644124	N	N	12	N	N
97	20241015	160241	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	85700	5700	2	7.12	14935662400	175976	277.91	80000	87100	79200	104000	56000	80000	84870.64	11.22	11966	82933	81466	80033	78566	77133	80750	77850	146	24000	1000	59200	100	1	14568592	12485	15.02	2.13	12	1.21	5707.00	40172.00	87100	20241015	-1.61	41600	20231005	106.01	87100	-1.61	20241015	43550	96.79	20240105	87100	-1.61	20241015	43550	96.79	20240105	1.22	N	009450	1000	145 억	1634071	N	N	12	N	N
98	20241015	150242	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	85400	5400	2	6.75	14264548200	168134	265.53	80000	87100	79200	104000	56000	80000	84840.38	11.22	10592	82933	81466	80033	78566	77133	80750	77850	146	24000	1000	59200	100	1	14568592	12442	14.96	2.13	12	1.15	5707.00	40172.00	87100	20241015	-1.95	41600	20231005	105.29	87100	-1.95	20241015	43550	96.10	20240105	87100	-1.95	20241015	43550	96.10	20240105	1.22	N	009450	1000	145 억	1634071	N	N	6	N	N
99	20241015	140243	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	85200	5200	2	6.50	12959579800	152873	241.43	80000	87100	79200	104000	56000	80000	84773.53	11.22	6624	82933	81466	80033	78566	77133	80750	77850	146	24000	1000	59200	100	1	14568592	12412	14.93	2.12	12	1.05	5707.00	40172.00	87100	20241015	-2.18	41600	20231005	104.81	87100	-2.18	20241015	43550	95.64	20240105	87100	-2.18	20241015	43550	95.64	20240105	1.22	N	009450	1000	145 억	1634071	N	N	6	N	N
100	20241015	130242	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	85700	5700	2	7.12	11995308900	141602	223.63	80000	87100	79200	104000	56000	80000	84711.47	11.22	5106	82933	81466	80033	78566	77133	80750	77850	146	24000	1000	59200	100	1	14568592	12485	15.02	2.13	12	0.97	5707.00	40172.00	87100	20241015	-1.61	41600	20231005	106.01	87100	-1.61	20241015	43550	96.79	20240105	87100	-1.61	20241015	43550	96.79	20240105	1.22	N	009450	1000	145 억	1634071	N	N	6	N	N
101	20241015	120242	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	86500	6500	2	8.12	10677873300	126387	199.60	80000	87000	79200	104000	56000	80000	84485.57	11.22	5247	82933	81466	80033	78566	77133	80750	77850	146	24000	1000	59200	100	1	14568592	12602	15.16	2.15	12	0.87	5707.00	40172.00	87000	20241015	-0.57	41600	20231005	107.93	87000	-0.57	20241015	43550	98.62	20240105	87000	-0.57	20241015	43550	98.62	20240105	1.22	N	009450	1000	145 억	1634071	N	N	6	N	N
102	20241015	110243	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	85600	5600	2	7.00	8858319700	105305	166.30	80000	86400	79200	104000	56000	80000	84120.64	11.22	4820	82933	81466	80033	78566	77133	80750	77850	146	24000	1000	59200	100	1	14568592	12471	15.00	2.13	12	0.72	5707.00	40172.00	86400	20241015	-0.93	41600	20231005	105.77	86400	-0.93	20241015	43550	96.56	20240105	86400	-0.93	20241015	43550	96.56	20240105	1.22	N	009450	1000	145 억	1634071	N	N	6	N	N
103	20241015	100243	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	84700	4700	2	5.88	5703536700	68335	107.92	80000	86000	79200	104000	56000	80000	83464.41	11.22	-1028	82933	81466	80033	78566	77133	80750	77850	146	24000	1000	59200	100	1	14568592	12340	14.84	2.11	12	0.47	5707.00	40172.00	86000	20241015	-1.51	41600	20231005	103.61	86000	-1.51	20241015	43550	94.49	20240105	86000	-1.51	20241015	43550	94.49	20240105	1.22	N	009450	1000	145 억	1634071	N	N	6	N	N
104	20241015	090241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79400	-600	5	-0.75	111048300	1390	2.20	80000	80000	79400	104000	56000	80000	79890.78	11.22	170	82933	81466	80033	78566	77133	80750	77850	146	24000	1000	59200	100	1	14568592	11567	13.91	1.98	12	0.01	5707.00	40172.00	82000	20241011	-3.17	41600	20231005	90.87	82000	-3.17	20241011	43550	82.32	20240105	82000	-3.17	20241011	43550	82.32	20240105	1.22	N	009450	1000	145 억	1634071	N	N	6	N	N
105	20241014	160237	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80000	200	2	0.25	5033347000	62874	39.81	80400	81500	78600	103700	55900	79800	80054.51	11.26	-7603	83866	81832	79966	77932	76066	82850	78950	146	23900	1000	59050	100	1	14568592	11655	14.02	1.99	12	0.43	5707.00	40172.00	82000	20241011	-2.44	41200	20231004	94.17	82000	-2.44	20241011	43550	83.70	20240105	82000	-2.44	20241011	43550	83.70	20240105	1.32	N	009450	1000	145 억	1640344	N	N	6	N	N
106	20241014	150238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79700	-100	5	-0.13	4823881100	60251	38.15	80400	81500	78600	103700	55900	79800	80063.09	11.26	-6221	83866	81832	79966	77932	76066	82850	78950	146	23900	1000	59050	100	1	14568592	11611	13.97	1.98	12	0.41	5707.00	40172.00	82000	20241011	-2.80	41200	20231004	93.45	82000	-2.80	20241011	43550	83.01	20240105	82000	-2.80	20241011	43550	83.01	20240105	1.32	N	009450	1000	145 억	1640344	N	N	8	N	N
107	20241014	140239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79700	-100	5	-0.13	4506489800	56271	35.63	80400	81500	78600	103700	55900	79800	80085.48	11.26	-3896	83866	81832	79966	77932	76066	82850	78950	146	23900	1000	59050	100	1	14568592	11611	13.97	1.98	12	0.39	5707.00	40172.00	82000	20241011	-2.80	41200	20231004	93.45	82000	-2.80	20241011	43550	83.01	20240105	82000	-2.80	20241011	43550	83.01	20240105	1.32	N	009450	1000	145 억	1640344	N	N	8	N	N
108	20241014	130238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80000	200	2	0.25	4296521300	53641	33.97	80400	81500	78600	103700	55900	79800	80097.71	11.26	-2483	83866	81832	79966	77932	76066	82850	78950	146	23900	1000	59050	100	1	14568592	11655	14.02	1.99	12	0.37	5707.00	40172.00	82000	20241011	-2.44	41200	20231004	94.17	82000	-2.44	20241011	43550	83.70	20240105	82000	-2.44	20241011	43550	83.70	20240105	1.32	N	009450	1000	145 억	1640344	N	N	8	N	N
109	20241014	120236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80500	700	2	0.88	3903275800	48727	30.85	80400	81500	78600	103700	55900	79800	80104.99	11.26	-1454	83866	81832	79966	77932	76066	82850	78950	146	23900	1000	59050	100	1	14568592	11728	14.11	2.00	12	0.33	5707.00	40172.00	82000	20241011	-1.83	41200	20231004	95.39	82000	-1.83	20241011	43550	84.85	20240105	82000	-1.83	20241011	43550	84.85	20240105	1.32	N	009450	1000	145 억	1640344	N	N	8	N	N
110	20241014	110237	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80200	400	2	0.50	3548576000	44317	28.06	80400	81500	78600	103700	55900	79800	80072.57	11.26	-50	83866	81832	79966	77932	76066	82850	78950	146	23900	1000	59050	100	1	14568592	11684	14.05	2.00	12	0.30	5707.00	40172.00	82000	20241011	-2.20	41200	20231004	94.66	82000	-2.20	20241011	43550	84.16	20240105	82000	-2.20	20241011	43550	84.16	20240105	1.32	N	009450	1000	145 억	1640344	N	N	8	N	N
111	20241014	100238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80000	200	2	0.25	2530202900	31585	20.00	80400	81500	78600	103700	55900	79800	80107.74	11.26	-2709	83866	81832	79966	77932	76066	82850	78950	146	23900	1000	59050	100	1	14568592	11655	14.02	1.99	12	0.22	5707.00	40172.00	82000	20241011	-2.44	41200	20231004	94.17	82000	-2.44	20241011	43550	83.70	20240105	82000	-2.44	20241011	43550	83.70	20240105	1.32	N	009450	1000	145 억	1640344	N	N	8	N	N
112	20241014	090239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81000	1200	2	1.50	819104300	10124	6.41	80400	81500	80300	103700	55900	79800	80907.18	11.26	-1824	83866	81832	79966	77932	76066	82850	78950	146	23900	1000	59050	100	1	14568592	11801	14.19	2.02	12	0.07	5707.00	40172.00	82000	20241011	-1.22	41200	20231004	96.60	82000	-1.22	20241011	43550	85.99	20240105	82000	-1.22	20241011	43550	85.99	20240105	1.32	N	009450	1000	145 억	1640344	N	N	8	N	N
113	20241011	160234	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	79800	2900	2	3.77	12593427900	157319	96.20	79400	82000	78100	99900	53900	76900	80051.13	11.32	-5037	82300	79600	74800	72100	67300	80950	73450	146	23000	1000	56900	100	1	14568592	11626	13.98	1.99	12	1.08	5707.00	40172.00	82000	20241011	-2.68	41200	20231004	93.69	82000	-2.68	20241011	43550	83.24	20240105	82000	-2.68	20241011	43550	83.24	20240105	1.30	N	009450	1000	145 억	1649593	N	N	8	N	N
114	20241011	150237	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	80700	3800	2	4.94	11832243300	147804	90.38	79400	82000	78100	99900	53900	76900	80053.61	11.32	-5995	82300	79600	74800	72100	67300	80950	73450	146	23000	1000	56900	100	1	14568592	11757	14.14	2.01	12	1.01	5707.00	40172.00	82000	20241011	-1.59	41200	20231004	95.87	82000	-1.59	20241011	43550	85.30	20240105	82000	-1.59	20241011	43550	85.30	20240105	1.30	N	009450	1000	145 억	1649593	N	N	1	N	N
115	20241011	140237	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	79500	2600	2	3.38	10502498700	131201	80.23	79400	82000	78100	99900	53900	76900	80048.92	11.32	-6343	82300	79600	74800	72100	67300	80950	73450	146	23000	1000	56900	100	1	14568592	11582	13.93	1.98	12	0.90	5707.00	40172.00	82000	20241011	-3.05	41200	20231004	92.96	82000	-3.05	20241011	43550	82.55	20240105	82000	-3.05	20241011	43550	82.55	20240105	1.30	N	009450	1000	145 억	1649593	N	N	1	N	N
116	20241011	130238	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	79900	3000	2	3.90	9390295500	117260	71.71	79400	82000	78100	99900	53900	76900	80080.98	11.32	-8858	82300	79600	74800	72100	67300	80950	73450	146	23000	1000	56900	100	1	14568592	11640	14.00	1.99	12	0.80	5707.00	40172.00	82000	20241011	-2.56	41200	20231004	93.93	82000	-2.56	20241011	43550	83.47	20240105	82000	-2.56	20241011	43550	83.47	20240105	1.30	N	009450	1000	145 억	1649593	N	N	1	N	N
117	20241011	120237	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	80100	3200	2	4.16	8458258000	105590	64.57	79400	82000	78100	99900	53900	76900	80104.73	11.32	-11652	82300	79600	74800	72100	67300	80950	73450	146	23000	1000	56900	100	1	14568592	11669	14.04	1.99	12	0.72	5707.00	40172.00	82000	20241011	-2.32	41200	20231004	94.42	82000	-2.32	20241011	43550	83.93	20240105	82000	-2.32	20241011	43550	83.93	20240105	1.30	N	009450	1000	145 억	1649593	N	N	1	N	N
118	20241011	110237	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	80000	3100	2	4.03	7271795400	90760	55.50	79400	82000	78100	99900	53900	76900	80121.15	11.32	-16214	82300	79600	74800	72100	67300	80950	73450	146	23000	1000	56900	100	1	14568592	11655	14.02	1.99	12	0.62	5707.00	40172.00	82000	20241011	-2.44	41200	20231004	94.17	82000	-2.44	20241011	43550	83.70	20240105	82000	-2.44	20241011	43550	83.70	20240105	1.30	N	009450	1000	145 억	1649593	N	N	1	N	N
119	20241011	100242	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	79600	2700	2	3.51	5693428600	71055	43.45	79400	82000	78100	99900	53900	76900	80127.06	11.32	-12761	82300	79600	74800	72100	67300	80950	73450	146	23000	1000	56900	100	1	14568592	11597	13.95	1.98	12	0.49	5707.00	40172.00	82000	20241011	-2.93	41200	20231004	93.20	82000	-2.93	20241011	43550	82.78	20240105	82000	-2.93	20241011	43550	82.78	20240105	1.30	N	009450	1000	145 억	1649593	N	N	1	N	N
120	20241011	090238	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	79300	2400	2	3.12	2209368700	27549	16.85	79400	82000	79000	99900	53900	76900	80197.78	11.32	-9366	82300	79600	74800	72100	67300	80950	73450	146	23000	1000	56900	100	1	14568592	11553	13.90	1.97	12	0.19	5707.00	40172.00	82000	20241011	-3.29	41200	20231004	92.48	82000	-3.29	20241011	43550	82.09	20240105	82000	-3.29	20241011	43550	82.09	20240105	1.30	N	009450	1000	145 억	1649593	N	N	1	N	N
121	20241010	160241	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	76900	6000	2	8.46	12251281400	162810	599.43	70900	77500	70000	92100	49700	70900	75248.65	11.13	35280	72700	71800	71100	70200	69500	72250	70650	146	21200	1000	52460	100	1	14568592	11203	13.47	1.91	12	1.12	5707.00	40172.00	77500	20241010	-0.77	41200	20231004	86.65	77500	-0.77	20241010	43550	76.58	20240105	77500	-0.77	20241010	43550	76.58	20240105	1.31	N	009450	1000	145 억	1621608	N	N	1	N	N
122	20241010	150246	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	76200	5300	2	7.48	11610928300	154459	568.68	70900	77500	70000	92100	49700	70900	75171.62	11.13	34078	72700	71800	71100	70200	69500	72250	70650	146	21200	1000	52460	100	1	14568592	11101	13.35	1.90	12	1.06	5707.00	40172.00	77500	20241010	-1.68	41200	20231004	84.95	77500	-1.68	20241010	43550	74.97	20240105	77500	-1.68	20241010	43550	74.97	20240105	1.31	N	009450	1000	145 억	1621608	N	N	0	N	N
123	20241010	140243	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	76800	5900	2	8.32	10193906000	135876	500.26	70900	77500	70000	92100	49700	70900	75023.63	11.13	30775	72700	71800	71100	70200	69500	72250	70650	146	21200	1000	52460	100	1	14568592	11189	13.46	1.91	12	0.93	5707.00	40172.00	77500	20241010	-0.90	41200	20231004	86.41	77500	-0.90	20241010	43550	76.35	20240105	77500	-0.90	20241010	43550	76.35	20240105	1.31	N	009450	1000	145 억	1621608	N	N	0	N	N
124	20241010	130242	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	76800	5900	2	8.32	9436576300	126024	463.99	70900	77500	70000	92100	49700	70900	74879.23	11.13	28569	72700	71800	71100	70200	69500	72250	70650	146	21200	1000	52460	100	1	14568592	11189	13.46	1.91	12	0.87	5707.00	40172.00	77500	20241010	-0.90	41200	20231004	86.41	77500	-0.90	20241010	43550	76.35	20240105	77500	-0.90	20241010	43550	76.35	20240105	1.31	N	009450	1000	145 억	1621608	N	N	0	N	N
125	20241010	120242	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	77100	6200	2	8.74	8309650100	111285	409.72	70900	77500	70000	92100	49700	70900	74670.03	11.13	24774	72700	71800	71100	70200	69500	72250	70650	146	21200	1000	52460	100	1	14568592	11232	13.51	1.92	12	0.76	5707.00	40172.00	77500	20241010	-0.52	41200	20231004	87.14	77500	-0.52	20241010	43550	77.04	20240105	77500	-0.52	20241010	43550	77.04	20240105	1.31	N	009450	1000	145 억	1621608	N	N	0	N	N
126	20241010	110241	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	76500	5600	2	7.90	5875245300	79625	293.16	70900	76600	70000	92100	49700	70900	73786.48	11.13	20088	72700	71800	71100	70200	69500	72250	70650	146	21200	1000	52460	100	1	14568592	11145	13.40	1.90	12	0.55	5707.00	40172.00	76600	20241010	-0.13	41200	20231004	85.68	76600	-0.13	20241010	43550	75.66	20240105	76600	-0.13	20241010	43550	75.66	20240105	1.31	N	009450	1000	145 억	1621608	N	N	0	N	N
127	20241010	100242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	71500	600	2	0.85	1516739000	21327	78.52	70900	71900	70000	92100	49700	70900	71118.26	11.13	4467	72700	71800	71100	70200	69500	72250	70650	146	21200	1000	52460	100	1	14568592	10417	12.53	1.78	12	0.15	5707.00	40172.00	75700	20240821	-5.55	41200	20231004	73.54	75700	-5.55	20240821	43550	64.18	20240105	75700	-5.55	20240821	43550	64.18	20240105	1.31	N	009450	1000	145 억	1621608	N	N	0	N	N
128	20241010	090242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	71500	600	2	0.85	15966400	225	0.83	70900	71800	70800	92100	49700	70900	70962.05	11.13	146	72700	71800	71100	70200	69500	72250	70650	146	21200	1000	52460	100	1	14568592	10417	12.53	1.78	12	0.00	5707.00	40172.00	75700	20240821	-5.55	41200	20231004	73.54	75700	-5.55	20240821	43550	64.18	20240105	75700	-5.55	20240821	43550	64.18	20240105	1.31	N	009450	1000	145 억	1621608	N	N	0	N	N
129	20241008	160242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	70900	300	2	0.42	1931116400	27122	68.10	70600	72000	70400	91700	49500	70600	71201.17	11.16	-3784	73533	72066	70633	69166	67733	71350	68450	146	21100	1000	52240	100	1	14568592	10329	12.42	1.76	12	0.19	5707.00	40172.00	75700	20240821	-6.34	41200	20231004	72.09	75700	-6.34	20240821	43550	62.80	20240105	75700	-6.34	20240821	43550	62.80	20240105	1.31	N	009450	1000	145 억	1626395	N	N	0	N	N
130	20241008	150243	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	71400	800	2	1.13	1754731200	24642	61.87	70600	72000	70400	91700	49500	70600	71209.03	11.16	-3939	73533	72066	70633	69166	67733	71350	68450	146	21100	1000	52240	100	1	14568592	10402	12.51	1.78	12	0.17	5707.00	40172.00	75700	20240821	-5.68	41200	20231004	73.30	75700	-5.68	20240821	43550	63.95	20240105	75700	-5.68	20240821	43550	63.95	20240105	1.31	N	009450	1000	145 억	1626395	N	N	0	N	N
131	20241008	140243	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	71500	900	2	1.27	1505161000	21154	53.12	70600	72000	70400	91700	49500	70600	71152.63	11.16	-2406	73533	72066	70633	69166	67733	71350	68450	146	21100	1000	52240	100	1	14568592	10417	12.53	1.78	12	0.15	5707.00	40172.00	75700	20240821	-5.55	41200	20231004	73.54	75700	-5.55	20240821	43550	64.18	20240105	75700	-5.55	20240821	43550	64.18	20240105	1.31	N	009450	1000	145 억	1626395	N	N	0	N	N
132	20241008	130242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	71700	1100	2	1.56	932942500	13117	32.94	70600	71800	70400	91700	49500	70600	71124.81	11.16	-1406	73533	72066	70633	69166	67733	71350	68450	146	21100	1000	52240	100	1	14568592	10446	12.56	1.78	12	0.09	5707.00	40172.00	75700	20240821	-5.28	41200	20231004	74.03	75700	-5.28	20240821	43550	64.64	20240105	75700	-5.28	20240821	43550	64.64	20240105	1.31	N	009450	1000	145 억	1626395	N	N	0	N	N
133	20241008	120241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	70900	300	2	0.42	495774300	6981	17.53	70600	71500	70400	91700	49500	70600	71017.84	11.16	82	73533	72066	70633	69166	67733	71350	68450	146	21100	1000	52240	100	1	14568592	10329	12.42	1.76	12	0.05	5707.00	40172.00	75700	20240821	-6.34	41200	20231004	72.09	75700	-6.34	20240821	43550	62.80	20240105	75700	-6.34	20240821	43550	62.80	20240105	1.31	N	009450	1000	145 억	1626395	N	N	0	N	N
134	20241008	110241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	70900	300	2	0.42	443390100	6241	15.67	70600	71500	70400	91700	49500	70600	71044.93	11.16	215	73533	72066	70633	69166	67733	71350	68450	146	21100	1000	52240	100	1	14568592	10329	12.42	1.76	12	0.04	5707.00	40172.00	75700	20240821	-6.34	41200	20231004	72.09	75700	-6.34	20240821	43550	62.80	20240105	75700	-6.34	20240821	43550	62.80	20240105	1.31	N	009450	1000	145 억	1626395	N	N	0	N	N
135	20241008	100243	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	71100	500	2	0.71	253874400	3567	8.96	70600	71500	70400	91700	49500	70600	71173.57	11.16	563	73533	72066	70633	69166	67733	71350	68450	146	21100	1000	52240	100	1	14568592	10358	12.46	1.77	12	0.02	5707.00	40172.00	75700	20240821	-6.08	41200	20231004	72.57	75700	-6.08	20240821	43550	63.26	20240105	75700	-6.08	20240821	43550	63.26	20240105	1.31	N	009450	1000	145 억	1626395	N	N	0	N	N
136	20241008	090241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	70600	0	3	0.00	16379400	232	0.58	70600	70700	70400	91700	49500	70600	70600.87	11.16	-142	73533	72066	70633	69166	67733	71350	68450	146	21100	1000	52240	100	1	14568592	10285	12.37	1.76	12	0.00	5707.00	40172.00	75700	20240821	-6.74	41200	20231004	71.36	75700	-6.74	20240821	43550	62.11	20240105	75700	-6.74	20240821	43550	62.11	20240105	1.31	N	009450	1000	145 억	1626395	N	N	0	N	N
137	20241007	160241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	70600	-600	5	-0.84	2809666000	39786	170.43	71100	72100	69200	92500	49900	71200	70619.49	11.18	-6289	74333	72766	71433	69866	68533	72100	69200	146	21300	1000	52680	100	1	14568592	10285	12.37	1.76	12	0.27	5707.00	40172.00	75700	20240821	-6.74	41200	20231004	71.36	75700	-6.74	20240821	43550	62.11	20240105	75700	-6.74	20240821	43550	62.11	20240105	1.34	N	009450	1000	145 억	1628814	N	N	0	N	N
138	20241007	150239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	70800	-400	5	-0.56	2637284200	37345	159.97	71100	72100	69200	92500	49900	71200	70619.47	11.18	-6038	74333	72766	71433	69866	68533	72100	69200	146	21300	1000	52680	100	1	14568592	10315	12.41	1.76	12	0.26	5707.00	40172.00	75700	20240821	-6.47	41200	20231004	71.84	75700	-6.47	20240821	43550	62.57	20240105	75700	-6.47	20240821	43550	62.57	20240105	1.34	N	009450	1000	145 억	1628814	N	N	0	N	N
139	20241007	140257	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	71100	-100	5	-0.14	2438778100	34545	147.98	71100	72100	69200	92500	49900	71200	70597.14	11.18	-4988	74333	72766	71433	69866	68533	72100	69200	146	21300	1000	52680	100	1	14568592	10358	12.46	1.77	12	0.24	5707.00	40172.00	75700	20240821	-6.08	41200	20231004	72.57	75700	-6.08	20240821	43550	63.26	20240105	75700	-6.08	20240821	43550	63.26	20240105	1.34	N	009450	1000	145 억	1628814	N	N	0	N	N
140	20241007	130239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	70800	-400	5	-0.56	1944037000	27614	118.29	71100	71500	69200	92500	49900	71200	70400.41	11.18	-4421	74333	72766	71433	69866	68533	72100	69200	146	21300	1000	52680	100	1	14568592	10315	12.41	1.76	12	0.19	5707.00	40172.00	75700	20240821	-6.47	41200	20231004	71.84	75700	-6.47	20240821	43550	62.57	20240105	75700	-6.47	20240821	43550	62.57	20240105	1.34	N	009450	1000	145 억	1628814	N	N	0	N	N
141	20241007	120304	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	70600	-600	5	-0.84	1641448500	23328	99.93	71100	71500	69200	92500	49900	71200	70363.88	11.18	-3452	74333	72766	71433	69866	68533	72100	69200	146	21300	1000	52680	100	1	14568592	10285	12.37	1.76	12	0.16	5707.00	40172.00	75700	20240821	-6.74	41200	20231004	71.36	75700	-6.74	20240821	43550	62.11	20240105	75700	-6.74	20240821	43550	62.11	20240105	1.34	N	009450	1000	145 억	1628814	N	N	0	N	N
142	20241007	110238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	70600	-600	5	-0.84	1347559200	19169	82.11	71100	71500	69200	92500	49900	71200	70298.88	11.18	-2055	74333	72766	71433	69866	68533	72100	69200	146	21300	1000	52680	100	1	14568592	10285	12.37	1.76	12	0.13	5707.00	40172.00	75700	20240821	-6.74	41200	20231004	71.36	75700	-6.74	20240821	43550	62.11	20240105	75700	-6.74	20240821	43550	62.11	20240105	1.34	N	009450	1000	145 억	1628814	N	N	0	N	N
143	20241007	100235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	69400	-1800	5	-2.53	896701300	12767	54.69	71100	71500	69200	92500	49900	71200	70235.87	11.18	-1969	74333	72766	71433	69866	68533	72100	69200	146	21300	1000	52680	100	1	14568592	10111	12.16	1.73	12	0.09	5707.00	40172.00	75700	20240821	-8.32	41200	20231004	68.45	75700	-8.32	20240821	43550	59.36	20240105	75700	-8.32	20240821	43550	59.36	20240105	1.34	N	009450	1000	145 억	1628814	N	N	0	N	N
144	20241007	090226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	71200	0	3	0.00	49713000	700	3.00	71100	71200	70900	92500	49900	71200	71018.57	11.18	-601	74333	72766	71433	69866	68533	72100	69200	146	21300	1000	52680	100	1	14568592	10373	12.48	1.77	12	0.00	5707.00	40172.00	75700	20240821	-5.94	41200	20231004	72.82	75700	-5.94	20240821	43550	63.49	20240105	75700	-5.94	20240821	43550	63.49	20240105	1.34	N	009450	1000	145 억	1628814	N	N	0	N	N
145	20241004	160229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	71200	-600	5	-0.84	1665887300	23224	60.80	72500	73000	70100	93300	50300	71800	71731.71	11.19	-1700	74866	73332	71666	70132	68466	74100	70900	146	21500	1000	53130	100	1	14568592	10373	12.48	1.77	12	0.16	5707.00	40172.00	75700	20240821	-5.94	41200	20231004	72.82	75700	-5.94	20240821	43550	63.49	20240105	75700	-5.94	20240821	41200	72.82	20231004	1.40	N	009450	1000	145 억	1629719	N	N	0	N	N
146	20241004	150230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	71500	-300	5	-0.42	1468031900	20452	53.54	72500	73000	70100	93300	50300	71800	71779.38	11.19	-1242	74866	73332	71666	70132	68466	74100	70900	146	21500	1000	53130	100	1	14568592	10417	12.53	1.78	12	0.14	5707.00	40172.00	75700	20240821	-5.55	41200	20231004	73.54	75700	-5.55	20240821	43550	64.18	20240105	75700	-5.55	20240821	41200	73.54	20231004	1.40	N	009450	1000	145 억	1629719	N	N	0	N	N
147	20241004	140229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	71400	-400	5	-0.56	1278347700	17797	46.59	72500	73000	70100	93300	50300	71800	71829.39	11.19	-666	74866	73332	71666	70132	68466	74100	70900	146	21500	1000	53130	100	1	14568592	10402	12.51	1.78	12	0.12	5707.00	40172.00	75700	20240821	-5.68	41200	20231004	73.30	75700	-5.68	20240821	43550	63.95	20240105	75700	-5.68	20240821	41200	73.30	20231004	1.40	N	009450	1000	145 억	1629719	N	N	0	N	N
148	20241004	130230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	71700	-100	5	-0.14	1175177300	16359	42.83	72500	73000	70100	93300	50300	71800	71836.75	11.19	-481	74866	73332	71666	70132	68466	74100	70900	146	21500	1000	53130	100	1	14568592	10446	12.56	1.78	12	0.11	5707.00	40172.00	75700	20240821	-5.28	41200	20231004	74.03	75700	-5.28	20240821	43550	64.64	20240105	75700	-5.28	20240821	41200	74.03	20231004	1.40	N	009450	1000	145 억	1629719	N	N	0	N	N
149	20241004	120229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	72000	200	2	0.28	1080975900	15046	39.39	72500	73000	70100	93300	50300	71800	71844.74	11.19	-731	74866	73332	71666	70132	68466	74100	70900	146	21500	1000	53130	100	1	14568592	10489	12.62	1.79	12	0.10	5707.00	40172.00	75700	20240821	-4.89	41200	20231004	74.76	75700	-4.89	20240821	43550	65.33	20240105	75700	-4.89	20240821	41200	74.76	20231004	1.40	N	009450	1000	145 억	1629719	N	N	0	N	N
150	20241004	110230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	72100	300	2	0.42	927127200	12904	33.78	72500	73000	70100	93300	50300	71800	71848.05	11.19	-1087	74866	73332	71666	70132	68466	74100	70900	146	21500	1000	53130	100	1	14568592	10504	12.63	1.79	12	0.09	5707.00	40172.00	75700	20240821	-4.76	41200	20231004	75.00	75700	-4.76	20240821	43550	65.56	20240105	75700	-4.76	20240821	41200	75.00	20231004	1.40	N	009450	1000	145 억	1629719	N	N	0	N	N
151	20241004	100229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	71500	-300	5	-0.42	537372300	7509	19.66	72500	72500	70100	93300	50300	71800	71563.73	11.19	-150	74866	73332	71666	70132	68466	74100	70900	146	21500	1000	53130	100	1	14568592	10417	12.53	1.78	12	0.05	5707.00	40172.00	75700	20240821	-5.55	41200	20231004	73.54	75700	-5.55	20240821	43550	64.18	20240105	75700	-5.55	20240821	41200	73.54	20231004	1.40	N	009450	1000	145 억	1629719	N	N	0	N	N
152	20241004	090228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	72100	300	2	0.42	30516300	422	1.10	72500	72500	72100	93300	50300	71800	72314.73	11.19	-135	74866	73332	71666	70132	68466	74100	70900	146	21500	1000	53130	100	1	14568592	10504	12.63	1.79	12	0.00	5707.00	40172.00	75700	20240821	-4.76	41200	20231004	75.00	75700	-4.76	20240821	43550	65.56	20240105	75700	-4.76	20240821	41200	75.00	20231004	1.40	N	009450	1000	145 억	1629719	N	N	0	N	N
153	20241002	160227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	71800	700	2	0.98	2746318800	38103	69.05	70900	73200	70000	92400	49800	71100	72076.60	11.18	-3741	74900	73000	71600	69700	68300	72300	69000	146	21300	1000	52610	100	1	14568592	10460	12.58	1.79	12	0.26	5707.00	40172.00	75700	20240821	-5.15	41200	20231004	74.27	75700	-5.15	20240821	43550	64.87	20240105	75700	-5.15	20240821	41200	74.27	20231004	1.40	N	009450	1000	145 억	1629049	N	N	517	N	N
154	20241002	150230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	72300	1200	2	1.69	2561707700	35539	64.40	70900	73200	70000	92400	49800	71100	72081.95	11.18	-3352	74900	73000	71600	69700	68300	72300	69000	146	21300	1000	52610	100	1	14568592	10533	12.67	1.80	12	0.24	5707.00	40172.00	75700	20240821	-4.49	41200	20231004	75.49	75700	-4.49	20240821	43550	66.02	20240105	75700	-4.49	20240821	41200	75.49	20231004	1.40	N	009450	1000	145 억	1629049	N	N	517	N	N
155	20241002	140230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	72900	1800	2	2.53	2243677300	31152	56.45	70900	73200	70000	92400	49800	71100	72023.92	11.18	-1422	74900	73000	71600	69700	68300	72300	69000	146	21300	1000	52610	100	1	14568592	10621	12.77	1.81	12	0.21	5707.00	40172.00	75700	20240821	-3.70	41200	20231004	76.94	75700	-3.70	20240821	43550	67.39	20240105	75700	-3.70	20240821	41200	76.94	20231004	1.40	N	009450	1000	145 억	1629049	N	N	517	N	N
156	20241002	130229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	72900	1800	2	2.53	1651647900	23026	41.73	70900	73200	70000	92400	49800	71100	71730.05	11.18	-818	74900	73000	71600	69700	68300	72300	69000	146	21300	1000	52610	100	1	14568592	10621	12.77	1.81	12	0.16	5707.00	40172.00	75700	20240821	-3.70	41200	20231004	76.94	75700	-3.70	20240821	43550	67.39	20240105	75700	-3.70	20240821	41200	76.94	20231004	1.40	N	009450	1000	145 억	1629049	N	N	517	N	N
157	20241002	120227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	71700	600	2	0.84	986403200	13851	25.10	70900	71900	70000	92400	49800	71100	71215.41	11.18	-2290	74900	73000	71600	69700	68300	72300	69000	146	21300	1000	52610	100	1	14568592	10446	12.56	1.78	12	0.10	5707.00	40172.00	75700	20240821	-5.28	41200	20231004	74.03	75700	-5.28	20240821	43550	64.64	20240105	75700	-5.28	20240821	41200	74.03	20231004	1.40	N	009450	1000	145 억	1629049	N	N	517	N	N
158	20241002	110226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	71300	200	2	0.28	662108500	9318	16.89	70900	71800	70000	92400	49800	71100	71056.87	11.18	-1164	74900	73000	71600	69700	68300	72300	69000	146	21300	1000	52610	100	1	14568592	10387	12.49	1.77	12	0.06	5707.00	40172.00	75700	20240821	-5.81	41200	20231004	73.06	75700	-5.81	20240821	43550	63.72	20240105	75700	-5.81	20240821	41200	73.06	20231004	1.40	N	009450	1000	145 억	1629049	N	N	517	N	N
159	20241002	100227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	71100	0	3	0.00	408399300	5748	10.42	70900	71800	70000	92400	49800	71100	71050.57	11.18	-956	74900	73000	71600	69700	68300	72300	69000	146	21300	1000	52610	100	1	14568592	10358	12.46	1.77	12	0.04	5707.00	40172.00	75700	20240821	-6.08	41200	20231004	72.57	75700	-6.08	20240821	43550	63.26	20240105	75700	-6.08	20240821	41200	72.57	20231004	1.40	N	009450	1000	145 억	1629049	N	N	517	N	N
160	20241002	090225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	70100	-1000	5	-1.41	38777700	549	0.99	70900	71100	70000	92400	49800	71100	70622.01	11.18	-340	74900	73000	71600	69700	68300	72300	69000	146	21300	1000	52610	100	1	14568592	10213	12.28	1.74	12	0.00	5707.00	40172.00	75700	20240821	-7.40	41200	20231004	70.15	75700	-7.40	20240821	43550	60.96	20240105	75700	-7.40	20240821	41200	70.15	20231004	1.40	N	009450	1000	145 억	1629049	N	N	517	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History