KissMeData/092220/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

65 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	160804	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	905	15	2	1.69	467678315	522376	110.90	881	905	875	1157	623	890	895.28	2.31	218423	912	900	892	880	872	907	887	1004	267	500	650	1	1	200763141	1817	-4.19	0.52	12	0.26	-216.00	1738.00	1943	20240109	-53.42	835	20241025	8.38	1943	-53.42	20240109	835	8.38	20241025	1943	-53.42	20240109	835	8.38	20241025	3.22	N	092220	500	1003 억	4638106	N	N	11	N	N
3	20241031	150814	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	902	12	2	1.35	441976429	493920	104.85	881	905	875	1157	623	890	894.83	2.31	204393	912	900	892	880	872	907	887	1004	267	500	650	1	1	200763141	1811	-4.18	0.52	12	0.25	-216.00	1738.00	1943	20240109	-53.58	835	20241025	8.02	1943	-53.58	20240109	835	8.02	20241025	1943	-53.58	20240109	835	8.02	20241025	3.22	N	092220	500	1003 억	4638106	N	N	0	N	N
4	20241031	140814	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	901	11	2	1.24	392181951	438676	93.13	881	905	875	1157	623	890	894.01	2.31	177475	912	900	892	880	872	907	887	1004	267	500	650	1	1	200763141	1809	-4.17	0.52	12	0.22	-216.00	1738.00	1943	20240109	-53.63	835	20241025	7.90	1943	-53.63	20240109	835	7.90	20241025	1943	-53.63	20240109	835	7.90	20241025	3.22	N	092220	500	1003 억	4638106	N	N	0	N	N
5	20241031	130812	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	905	15	2	1.69	351147710	393210	83.47	881	905	875	1157	623	890	893.03	2.31	144271	912	900	892	880	872	907	887	1004	267	500	650	1	1	200763141	1817	-4.19	0.52	12	0.20	-216.00	1738.00	1943	20240109	-53.42	835	20241025	8.38	1943	-53.42	20240109	835	8.38	20241025	1943	-53.42	20240109	835	8.38	20241025	3.22	N	092220	500	1003 억	4638106	N	N	0	N	N
6	20241031	120814	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	905	15	2	1.69	311050965	348837	74.05	881	905	875	1157	623	890	891.68	2.31	122579	912	900	892	880	872	907	887	1004	267	500	650	1	1	200763141	1817	-4.19	0.52	12	0.17	-216.00	1738.00	1943	20240109	-53.42	835	20241025	8.38	1943	-53.42	20240109	835	8.38	20241025	1943	-53.42	20240109	835	8.38	20241025	3.22	N	092220	500	1003 억	4638106	N	N	0	N	N
7	20241031	110813	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	895	5	2	0.56	180655836	204097	43.33	881	895	875	1157	623	890	885.15	2.31	35666	912	900	892	880	872	907	887	1004	267	500	650	1	1	200763141	1797	-4.14	0.51	12	0.10	-216.00	1738.00	1943	20240109	-53.94	835	20241025	7.19	1943	-53.94	20240109	835	7.19	20241025	1943	-53.94	20240109	835	7.19	20241025	3.22	N	092220	500	1003 억	4638106	N	N	0	N	N
8	20241031	100812	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	893	3	2	0.34	122199962	138542	29.41	881	893	875	1157	623	890	882.04	2.31	-4383	912	900	892	880	872	907	887	1004	267	500	650	1	1	200763141	1793	-4.13	0.51	12	0.07	-216.00	1738.00	1943	20240109	-54.04	835	20241025	6.95	1943	-54.04	20240109	835	6.95	20241025	1943	-54.04	20240109	835	6.95	20241025	3.22	N	092220	500	1003 억	4638106	N	N	0	N	N
9	20241031	090810	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	879	-11	5	-1.24	27687125	31424	6.67	881	890	877	1157	623	890	881.08	2.31	-16760	912	900	892	880	872	907	887	1004	267	500	650	1	1	200763141	1765	-4.07	0.51	12	0.02	-216.00	1738.00	1943	20240109	-54.76	835	20241025	5.27	1943	-54.76	20240109	835	5.27	20241025	1943	-54.76	20240109	835	5.27	20241025	3.22	N	092220	500	1003 억	4638106	N	N	0	N	N
10	20241030	160808	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	890	6	2	0.68	418154291	468404	110.09	889	904	884	1149	619	884	892.73	2.34	-67440	906	895	883	872	860	889	866	1004	265	500	650	1	1	200763141	1787	-4.12	0.51	12	0.23	-216.00	1738.00	1943	20240109	-54.19	835	20241025	6.59	1943	-54.19	20240109	835	6.59	20241025	1943	-54.19	20240109	835	6.59	20241025	3.24	N	092220	500	1003 억	4706213	N	N	6	N	N
11	20241030	150827	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	888	4	2	0.45	400272852	448299	105.37	889	904	884	1149	619	884	892.87	2.34	-64054	906	895	883	872	860	889	866	1004	265	500	650	1	1	200763141	1783	-4.11	0.51	12	0.22	-216.00	1738.00	1943	20240109	-54.30	835	20241025	6.35	1943	-54.30	20240109	835	6.35	20241025	1943	-54.30	20240109	835	6.35	20241025	3.24	N	092220	500	1003 억	4706213	N	N	6	N	N
12	20241030	140811	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	889	5	2	0.57	356692990	399171	93.82	889	904	884	1149	619	884	893.58	2.34	-45796	906	895	883	872	860	889	866	1004	265	500	650	1	1	200763141	1785	-4.12	0.51	12	0.20	-216.00	1738.00	1943	20240109	-54.25	835	20241025	6.47	1943	-54.25	20240109	835	6.47	20241025	1943	-54.25	20240109	835	6.47	20241025	3.24	N	092220	500	1003 억	4706213	N	N	6	N	N
13	20241030	130815	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	890	6	2	0.68	320965991	358939	84.37	889	904	884	1149	619	884	894.21	2.34	-32931	906	895	883	872	860	889	866	1004	265	500	650	1	1	200763141	1787	-4.12	0.51	12	0.18	-216.00	1738.00	1943	20240109	-54.19	835	20241025	6.59	1943	-54.19	20240109	835	6.59	20241025	1943	-54.19	20240109	835	6.59	20241025	3.24	N	092220	500	1003 억	4706213	N	N	6	N	N
14	20241030	120826	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	894	10	2	1.13	286124899	319916	75.19	889	904	884	1149	619	884	894.38	2.34	-14410	906	895	883	872	860	889	866	1004	265	500	650	1	1	200763141	1795	-4.14	0.51	12	0.16	-216.00	1738.00	1943	20240109	-53.99	835	20241025	7.07	1943	-53.99	20240109	835	7.07	20241025	1943	-53.99	20240109	835	7.07	20241025	3.24	N	092220	500	1003 억	4706213	N	N	6	N	N
15	20241030	110813	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	901	17	2	1.92	213987922	239568	56.31	889	904	884	1149	619	884	893.22	2.34	11755	906	895	883	872	860	889	866	1004	265	500	650	1	1	200763141	1809	-4.17	0.52	12	0.12	-216.00	1738.00	1943	20240109	-53.63	835	20241025	7.90	1943	-53.63	20240109	835	7.90	20241025	1943	-53.63	20240109	835	7.90	20241025	3.24	N	092220	500	1003 억	4706213	N	N	6	N	N
16	20241030	100810	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	889	5	2	0.57	101392373	114176	26.84	889	893	884	1149	619	884	888.04	2.34	9352	906	895	883	872	860	889	866	1004	265	500	650	1	1	200763141	1785	-4.12	0.51	12	0.06	-216.00	1738.00	1943	20240109	-54.25	835	20241025	6.47	1943	-54.25	20240109	835	6.47	20241025	1943	-54.25	20240109	835	6.47	20241025	3.24	N	092220	500	1003 억	4706213	N	N	6	N	N
17	20241030	090814	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	884	0	3	0.00	28169277	31715	7.45	889	890	884	1149	619	884	888.20	2.34	-466	906	895	883	872	860	889	866	1004	265	500	650	1	1	200763141	1775	-4.09	0.51	12	0.02	-216.00	1738.00	1943	20240109	-54.50	835	20241025	5.87	1943	-54.50	20240109	835	5.87	20241025	1943	-54.50	20240109	835	5.87	20241025	3.24	N	092220	500	1003 억	4706213	N	N	6	N	N
18	20241029	160744	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	884	-3	5	-0.34	373249137	425293	58.56	887	894	871	1153	621	887	877.62	2.37	-48109	915	900	875	860	835	908	868	1004	266	500	650	1	1	200763141	1775	-4.09	0.51	12	0.21	-216.00	1738.00	1943	20240109	-54.50	835	20241025	5.87	1943	-54.50	20240109	835	5.87	20241025	1943	-54.50	20240109	835	5.87	20241025	3.24	N	092220	500	1003 억	4754559	N	N	6	N	N
19	20241029	150756	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	883	-4	5	-0.45	350295165	399349	54.99	887	894	871	1153	621	887	877.17	2.37	-51548	915	900	875	860	835	908	868	1004	266	500	650	1	1	200763141	1773	-4.09	0.51	12	0.20	-216.00	1738.00	1943	20240109	-54.55	835	20241025	5.75	1943	-54.55	20240109	835	5.75	20241025	1943	-54.55	20240109	835	5.75	20241025	3.24	N	092220	500	1003 억	4754559	N	N	4	N	N
20	20241029	140709	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	878	-9	5	-1.01	266890436	304695	41.96	887	894	871	1153	621	887	875.93	2.37	-24011	915	900	875	860	835	908	868	1004	266	500	650	1	1	200763141	1763	-4.06	0.51	12	0.15	-216.00	1738.00	1943	20240109	-54.81	835	20241025	5.15	1943	-54.81	20240109	835	5.15	20241025	1943	-54.81	20240109	835	5.15	20241025	3.24	N	092220	500	1003 억	4754559	N	N	4	N	N
21	20241029	130751	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	876	-11	5	-1.24	248757027	283982	39.10	887	894	871	1153	621	887	875.96	2.37	-22335	915	900	875	860	835	908	868	1004	266	500	650	1	1	200763141	1759	-4.06	0.50	12	0.14	-216.00	1738.00	1943	20240109	-54.92	835	20241025	4.91	1943	-54.92	20240109	835	4.91	20241025	1943	-54.92	20240109	835	4.91	20241025	3.24	N	092220	500	1003 억	4754559	N	N	4	N	N
22	20241029	120753	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	880	-7	5	-0.79	235275950	268621	36.99	887	894	871	1153	621	887	875.87	2.37	-18211	915	900	875	860	835	908	868	1004	266	500	650	1	1	200763141	1767	-4.07	0.51	12	0.13	-216.00	1738.00	1943	20240109	-54.71	835	20241025	5.39	1943	-54.71	20240109	835	5.39	20241025	1943	-54.71	20240109	835	5.39	20241025	3.24	N	092220	500	1003 억	4754559	N	N	4	N	N
23	20241029	110808	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	875	-12	5	-1.35	209020741	238683	32.87	887	894	871	1153	621	887	875.73	2.37	-20962	915	900	875	860	835	908	868	1004	266	500	650	1	1	200763141	1757	-4.05	0.50	12	0.12	-216.00	1738.00	1943	20240109	-54.97	835	20241025	4.79	1943	-54.97	20240109	835	4.79	20241025	1943	-54.97	20240109	835	4.79	20241025	3.24	N	092220	500	1003 억	4754559	N	N	4	N	N
24	20241029	100750	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	876	-11	5	-1.24	167632094	191410	26.36	887	894	871	1153	621	887	875.78	2.37	-35631	915	900	875	860	835	908	868	1004	266	500	650	1	1	200763141	1759	-4.06	0.50	12	0.10	-216.00	1738.00	1943	20240109	-54.92	835	20241025	4.91	1943	-54.92	20240109	835	4.91	20241025	1943	-54.92	20240109	835	4.91	20241025	3.24	N	092220	500	1003 억	4754559	N	N	4	N	N
25	20241028	160742	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	887	37	2	4.35	632364936	720837	69.18	850	890	850	1105	595	850	877.26	2.27	201435	885	867	851	833	817	859	825	1004	255	500	620	1	1	200763141	1781	-4.11	0.51	12	0.36	-216.00	1738.00	1943	20240109	-54.35	835	20241025	6.23	1943	-54.35	20240109	835	6.23	20241025	1943	-54.35	20240109	835	6.23	20241025	3.27	N	092220	500	1003 억	4555928	N	N	4	N	N
26	20241028	150748	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	885	35	2	4.12	615162175	701429	67.31	850	890	850	1105	595	850	877.01	2.27	199998	885	867	851	833	817	859	825	1004	255	500	620	1	1	200763141	1777	-4.10	0.51	12	0.35	-216.00	1738.00	1943	20240109	-54.45	835	20241025	5.99	1943	-54.45	20240109	835	5.99	20241025	1943	-54.45	20240109	835	5.99	20241025	3.27	N	092220	500	1003 억	4555928	N	N	0	N	N
27	20241028	140750	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	888	38	2	4.47	567431208	647629	62.15	850	890	850	1105	595	850	876.17	2.27	187792	885	867	851	833	817	859	825	1004	255	500	620	1	1	200763141	1783	-4.11	0.51	12	0.32	-216.00	1738.00	1943	20240109	-54.30	835	20241025	6.35	1943	-54.30	20240109	835	6.35	20241025	1943	-54.30	20240109	835	6.35	20241025	3.27	N	092220	500	1003 억	4555928	N	N	0	N	N
28	20241028	130746	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	885	35	2	4.12	487953636	558225	53.57	850	888	850	1105	595	850	874.12	2.27	180201	885	867	851	833	817	859	825	1004	255	500	620	1	1	200763141	1777	-4.10	0.51	12	0.28	-216.00	1738.00	1943	20240109	-54.45	835	20241025	5.99	1943	-54.45	20240109	835	5.99	20241025	1943	-54.45	20240109	835	5.99	20241025	3.27	N	092220	500	1003 억	4555928	N	N	0	N	N
29	20241028	120747	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	884	34	2	4.00	414677584	475426	45.63	850	887	850	1105	595	850	872.22	2.27	164907	885	867	851	833	817	859	825	1004	255	500	620	1	1	200763141	1775	-4.09	0.51	12	0.24	-216.00	1738.00	1943	20240109	-54.50	835	20241025	5.87	1943	-54.50	20240109	835	5.87	20241025	1943	-54.50	20240109	835	5.87	20241025	3.27	N	092220	500	1003 억	4555928	N	N	0	N	N
30	20241028	110643	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	873	23	2	2.71	273722033	315398	30.27	850	875	850	1105	595	850	867.86	2.27	150584	885	867	851	833	817	859	825	1004	255	500	620	1	1	200763141	1753	-4.04	0.50	12	0.16	-216.00	1738.00	1943	20240109	-55.07	835	20241025	4.55	1943	-55.07	20240109	835	4.55	20241025	1943	-55.07	20240109	835	4.55	20241025	3.27	N	092220	500	1003 억	4555928	N	N	0	N	N
31	20241028	100743	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	873	23	2	2.71	193930725	223983	21.49	850	874	850	1105	595	850	865.83	2.27	133097	885	867	851	833	817	859	825	1004	255	500	620	1	1	200763141	1753	-4.04	0.50	12	0.11	-216.00	1738.00	1943	20240109	-55.07	835	20241025	4.55	1943	-55.07	20240109	835	4.55	20241025	1943	-55.07	20240109	835	4.55	20241025	3.27	N	092220	500	1003 억	4555928	N	N	0	N	N
32	20241028	090742	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	858	8	2	0.94	33928327	39598	3.80	850	861	850	1105	595	850	856.82	2.27	19339	885	867	851	833	817	859	825	1004	255	500	620	1	1	200763141	1723	-3.97	0.49	12	0.02	-216.00	1738.00	1943	20240109	-55.84	835	20241025	2.75	1943	-55.84	20240109	835	2.75	20241025	1943	-55.84	20240109	835	2.75	20241025	3.27	N	092220	500	1003 억	4555928	N	N	0	N	N
33	20241025	160741	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	850	-13	5	-1.51	873288611	1024891	153.47	865	869	835	1121	605	863	852.08	2.21	161272	897	880	871	854	845	875	849	1004	258	500	630	1	1	200763141	1706	-3.94	0.49	12	0.51	-216.00	1738.00	1943	20240109	-56.25	835	20241025	1.80	1943	-56.25	20240109	835	1.80	20241025	1943	-56.25	20240109	835	1.80	20241025	3.27	N	092220	500	1003 억	4444950	N	N	0	N	N
34	20241025	150746	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	845	-18	5	-2.09	799762343	938431	140.52	865	869	835	1121	605	863	852.23	2.21	138456	897	880	871	854	845	875	849	1004	258	500	630	1	1	200763141	1696	-3.91	0.49	12	0.47	-216.00	1738.00	1943	20240109	-56.51	835	20241025	1.20	1943	-56.51	20240109	835	1.20	20241025	1943	-56.51	20240109	835	1.20	20241025	3.27	N	092220	500	1003 억	4444950	N	N	0	N	N
35	20241025	140744	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	840	-23	5	-2.67	593431059	693086	103.78	865	869	835	1121	605	863	856.22	2.21	-15397	897	880	871	854	845	875	849	1004	258	500	630	1	1	200763141	1686	-3.89	0.48	12	0.35	-216.00	1738.00	1943	20240109	-56.77	835	20241025	0.60	1943	-56.77	20240109	835	0.60	20241025	1943	-56.77	20240109	835	0.60	20241025	3.27	N	092220	500	1003 억	4444950	N	N	0	N	N
36	20241025	130746	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	854	-9	5	-1.04	362096997	420325	62.94	865	869	853	1121	605	863	861.47	2.21	3101	897	880	871	854	845	875	849	1004	258	500	630	1	1	200763141	1715	-3.95	0.49	12	0.21	-216.00	1738.00	1943	20240109	-56.05	853	20241025	0.12	1943	-56.05	20240109	853	0.12	20241025	1943	-56.05	20240109	853	0.12	20241025	3.27	N	092220	500	1003 억	4444950	N	N	0	N	N
37	20241025	120749	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	858	-5	5	-0.58	317017576	367642	55.05	865	869	853	1121	605	863	862.30	2.21	9269	897	880	871	854	845	875	849	1004	258	500	630	1	1	200763141	1723	-3.97	0.49	12	0.18	-216.00	1738.00	1943	20240109	-55.84	853	20241025	0.59	1943	-55.84	20240109	853	0.59	20241025	1943	-55.84	20240109	853	0.59	20241025	3.27	N	092220	500	1003 억	4444950	N	N	0	N	N
38	20241025	110742	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	855	-8	5	-0.93	295472566	342473	51.28	865	869	853	1121	605	863	862.76	2.21	2731	897	880	871	854	845	875	849	1004	258	500	630	1	1	200763141	1717	-3.96	0.49	12	0.17	-216.00	1738.00	1943	20240109	-56.00	853	20241025	0.23	1943	-56.00	20240109	853	0.23	20241025	1943	-56.00	20240109	853	0.23	20241025	3.27	N	092220	500	1003 억	4444950	N	N	0	N	N
39	20241025	100745	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	863	0	3	0.00	182833254	211406	31.66	865	869	860	1121	605	863	864.84	2.21	15315	897	880	871	854	845	875	849	1004	258	500	630	1	1	200763141	1733	-4.00	0.50	12	0.11	-216.00	1738.00	1943	20240109	-55.58	860	20241025	0.35	1943	-55.58	20240109	860	0.35	20241025	1943	-55.58	20240109	860	0.35	20241025	3.27	N	092220	500	1003 억	4444950	N	N	0	N	N
40	20241025	090746	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	862	-1	5	-0.12	71307427	82464	12.35	865	868	862	1121	605	863	864.71	2.21	8447	897	880	871	854	845	875	849	1004	258	500	630	1	1	200763141	1731	-3.99	0.50	12	0.04	-216.00	1738.00	1943	20240109	-55.64	862	20241025	0.00	1943	-55.64	20240109	862	0.00	20241025	1943	-55.64	20240109	862	0.00	20241025	3.27	N	092220	500	1003 억	4444950	N	N	0	N	N
41	20241024	160731	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	863	-21	5	-2.38	569589494	654539	93.03	885	888	862	1149	619	884	870.15	2.31	-198211	903	893	882	872	861	898	877	1004	265	500	650	1	1	200763141	1733	-4.00	0.50	12	0.33	-216.00	1738.00	1943	20240109	-55.58	862	20241024	0.12	1943	-55.58	20240109	862	0.12	20241024	1943	-55.58	20240109	862	0.12	20241024	3.31	N	092220	500	1003 억	4639173	N	N	5	N	N
42	20241024	150737	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	863	-21	5	-2.38	540888934	621300	88.30	885	888	862	1149	619	884	870.49	2.31	-186695	903	893	882	872	861	898	877	1004	265	500	650	1	1	200763141	1733	-4.00	0.50	12	0.31	-216.00	1738.00	1943	20240109	-55.58	862	20241024	0.12	1943	-55.58	20240109	862	0.12	20241024	1943	-55.58	20240109	862	0.12	20241024	3.31	N	092220	500	1003 억	4639173	N	N	5	N	N
43	20241024	140724	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	866	-18	5	-2.04	440158327	504825	71.75	885	888	864	1149	619	884	871.81	2.31	-150845	903	893	882	872	861	898	877	1004	265	500	650	1	1	200763141	1739	-4.01	0.50	12	0.25	-216.00	1738.00	1943	20240109	-55.43	864	20241024	0.23	1943	-55.43	20240109	864	0.23	20241024	1943	-55.43	20240109	864	0.23	20241024	3.31	N	092220	500	1003 억	4639173	N	N	5	N	N
44	20241024	130736	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	872	-12	5	-1.36	367417005	421109	59.85	885	888	864	1149	619	884	872.39	2.31	-131417	903	893	882	872	861	898	877	1004	265	500	650	1	1	200763141	1751	-4.04	0.50	12	0.21	-216.00	1738.00	1943	20240109	-55.12	864	20241024	0.93	1943	-55.12	20240109	864	0.93	20241024	1943	-55.12	20240109	864	0.93	20241024	3.31	N	092220	500	1003 억	4639173	N	N	5	N	N
45	20241024	120735	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	875	-9	5	-1.02	344762759	395084	56.15	885	888	864	1149	619	884	872.52	2.31	-134797	903	893	882	872	861	898	877	1004	265	500	650	1	1	200763141	1757	-4.05	0.50	12	0.20	-216.00	1738.00	1943	20240109	-54.97	864	20241024	1.27	1943	-54.97	20240109	864	1.27	20241024	1943	-54.97	20240109	864	1.27	20241024	3.31	N	092220	500	1003 억	4639173	N	N	5	N	N
46	20241024	110737	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	873	-11	5	-1.24	310991204	356337	50.65	885	888	864	1149	619	884	872.62	2.31	-135510	903	893	882	872	861	898	877	1004	265	500	650	1	1	200763141	1753	-4.04	0.50	12	0.18	-216.00	1738.00	1943	20240109	-55.07	864	20241024	1.04	1943	-55.07	20240109	864	1.04	20241024	1943	-55.07	20240109	864	1.04	20241024	3.31	N	092220	500	1003 억	4639173	N	N	5	N	N
47	20241024	100735	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	871	-13	5	-1.47	247604457	283503	40.29	885	888	864	1149	619	884	873.23	2.31	-139020	903	893	882	872	861	898	877	1004	265	500	650	1	1	200763141	1749	-4.03	0.50	12	0.14	-216.00	1738.00	1943	20240109	-55.17	864	20241024	0.81	1943	-55.17	20240109	864	0.81	20241024	1943	-55.17	20240109	864	0.81	20241024	3.31	N	092220	500	1003 억	4639173	N	N	5	N	N
48	20241024	090803	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	880	-4	5	-0.45	58057751	65804	9.35	885	888	879	1149	619	884	882.17	2.31	-25882	903	893	882	872	861	898	877	1004	265	500	650	1	1	200763141	1767	-4.07	0.51	12	0.03	-216.00	1738.00	1943	20240109	-54.71	871	20241023	1.03	1943	-54.71	20240109	871	1.03	20241023	1943	-54.71	20240109	871	1.03	20241023	3.31	N	092220	500	1003 억	4639173	N	N	5	N	N
49	20241023	160736	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	884	-1	5	-0.11	613464614	698041	101.83	877	892	871	1150	620	885	878.81	2.25	105238	926	905	893	872	860	899	866	1004	265	500	650	1	1	200763141	1775	-4.09	0.51	12	0.35	-216.00	1738.00	1943	20240109	-54.50	871	20241023	1.49	1943	-54.50	20240109	871	1.49	20241023	1943	-54.50	20240109	871	1.49	20241023	3.40	N	092220	500	1003 억	4520854	N	N	5	N	N
50	20241023	150750	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	887	2	2	0.23	574939861	654482	95.47	877	892	871	1150	620	885	878.47	2.25	102280	926	905	893	872	860	899	866	1004	265	500	650	1	1	200763141	1781	-4.11	0.51	12	0.33	-216.00	1738.00	1943	20240109	-54.35	871	20241023	1.84	1943	-54.35	20240109	871	1.84	20241023	1943	-54.35	20240109	871	1.84	20241023	3.40	N	092220	500	1003 억	4520854	N	N	2	N	N
51	20241023	140755	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	884	-1	5	-0.11	476879782	544022	79.36	877	889	871	1150	620	885	876.58	2.25	32400	926	905	893	872	860	899	866	1004	265	500	650	1	1	200763141	1775	-4.09	0.51	12	0.27	-216.00	1738.00	1943	20240109	-54.50	871	20241023	1.49	1943	-54.50	20240109	871	1.49	20241023	1943	-54.50	20240109	871	1.49	20241023	3.40	N	092220	500	1003 억	4520854	N	N	2	N	N
52	20241023	130742	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	877	-8	5	-0.90	414183797	472892	68.98	877	889	871	1150	620	885	875.85	2.25	-4211	926	905	893	872	860	899	866	1004	265	500	650	1	1	200763141	1761	-4.06	0.50	12	0.24	-216.00	1738.00	1943	20240109	-54.86	871	20241023	0.69	1943	-54.86	20240109	871	0.69	20241023	1943	-54.86	20240109	871	0.69	20241023	3.40	N	092220	500	1003 억	4520854	N	N	2	N	N
53	20241023	120738	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	877	-8	5	-0.90	378447732	432130	63.04	877	889	871	1150	620	885	875.77	2.25	-18793	926	905	893	872	860	899	866	1004	265	500	650	1	1	200763141	1761	-4.06	0.50	12	0.22	-216.00	1738.00	1943	20240109	-54.86	871	20241023	0.69	1943	-54.86	20240109	871	0.69	20241023	1943	-54.86	20240109	871	0.69	20241023	3.40	N	092220	500	1003 억	4520854	N	N	2	N	N
54	20241023	110734	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	876	-9	5	-1.02	309268131	353301	51.54	877	889	871	1150	620	885	875.37	2.25	-43588	926	905	893	872	860	899	866	1004	265	500	650	1	1	200763141	1759	-4.06	0.50	12	0.18	-216.00	1738.00	1943	20240109	-54.92	871	20241023	0.57	1943	-54.92	20240109	871	0.57	20241023	1943	-54.92	20240109	871	0.57	20241023	3.40	N	092220	500	1003 억	4520854	N	N	2	N	N
55	20241023	100738	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	878	-7	5	-0.79	188015155	214389	31.27	877	889	872	1150	620	885	876.98	2.25	-29470	926	905	893	872	860	899	866	1004	265	500	650	1	1	200763141	1763	-4.06	0.51	12	0.11	-216.00	1738.00	1943	20240109	-54.81	872	20241023	0.69	1943	-54.81	20240109	872	0.69	20241023	1943	-54.81	20240109	872	0.69	20241023	3.40	N	092220	500	1003 억	4520854	N	N	2	N	N
56	20241023	090738	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	886	1	2	0.11	31387178	35723	5.21	877	886	876	1150	620	885	878.62	2.25	4292	926	905	893	872	860	899	866	1004	265	500	650	1	1	200763141	1779	-4.10	0.51	12	0.02	-216.00	1738.00	1943	20240109	-54.40	876	20241023	1.14	1943	-54.40	20240109	876	1.14	20241023	1943	-54.40	20240109	876	1.14	20241023	3.40	N	092220	500	1003 억	4520854	N	N	2	N	N
57	20241022	160728	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	885	-15	5	-1.67	603606921	679252	112.34	900	914	881	1170	630	900	888.64	2.32	-145718	936	918	906	888	876	927	897	1004	270	500	660	1	1	200763141	1777	-4.10	0.51	12	0.34	-216.00	1738.00	1943	20240109	-54.45	881	20241022	0.45	1943	-54.45	20240109	881	0.45	20241022	1943	-54.45	20240109	881	0.45	20241022	3.42	N	092220	500	1003 억	4666189	N	N	2	N	N
58	20241022	150738	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	883	-17	5	-1.89	562858599	633210	104.72	900	914	881	1170	630	900	888.90	2.32	-140993	936	918	906	888	876	927	897	1004	270	500	660	1	1	200763141	1773	-4.09	0.51	12	0.32	-216.00	1738.00	1943	20240109	-54.55	881	20241022	0.23	1943	-54.55	20240109	881	0.23	20241022	1943	-54.55	20240109	881	0.23	20241022	3.42	N	092220	500	1003 억	4666189	N	N	41	N	N
59	20241022	140737	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	886	-14	5	-1.56	496113591	557653	92.23	900	914	881	1170	630	900	889.65	2.32	-123210	936	918	906	888	876	927	897	1004	270	500	660	1	1	200763141	1779	-4.10	0.51	12	0.28	-216.00	1738.00	1943	20240109	-54.40	881	20241022	0.57	1943	-54.40	20240109	881	0.57	20241022	1943	-54.40	20240109	881	0.57	20241022	3.42	N	092220	500	1003 억	4666189	N	N	41	N	N
60	20241022	130738	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	889	-11	5	-1.22	440446996	494884	81.85	900	914	881	1170	630	900	890.00	2.32	-133466	936	918	906	888	876	927	897	1004	270	500	660	1	1	200763141	1785	-4.12	0.51	12	0.25	-216.00	1738.00	1943	20240109	-54.25	881	20241022	0.91	1943	-54.25	20240109	881	0.91	20241022	1943	-54.25	20240109	881	0.91	20241022	3.42	N	092220	500	1003 억	4666189	N	N	41	N	N
61	20241022	120736	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	888	-12	5	-1.33	398397397	447506	74.01	900	914	881	1170	630	900	890.26	2.32	-127105	936	918	906	888	876	927	897	1004	270	500	660	1	1	200763141	1783	-4.11	0.51	12	0.22	-216.00	1738.00	1943	20240109	-54.30	881	20241022	0.79	1943	-54.30	20240109	881	0.79	20241022	1943	-54.30	20240109	881	0.79	20241022	3.42	N	092220	500	1003 억	4666189	N	N	41	N	N
62	20241022	110733	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	893	-7	5	-0.78	335812946	377252	62.39	900	914	881	1170	630	900	890.16	2.32	-134499	936	918	906	888	876	927	897	1004	270	500	660	1	1	200763141	1793	-4.13	0.51	12	0.19	-216.00	1738.00	1943	20240109	-54.04	881	20241022	1.36	1943	-54.04	20240109	881	1.36	20241022	1943	-54.04	20240109	881	1.36	20241022	3.42	N	092220	500	1003 억	4666189	N	N	41	N	N
63	20241022	100735	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	885	-15	5	-1.67	240247719	269356	44.55	900	914	884	1170	630	900	891.93	2.32	-135429	936	918	906	888	876	927	897	1004	270	500	660	1	1	200763141	1777	-4.10	0.51	12	0.13	-216.00	1738.00	1943	20240109	-54.45	884	20241022	0.11	1943	-54.45	20240109	884	0.11	20241022	1943	-54.45	20240109	884	0.11	20241022	3.42	N	092220	500	1003 억	4666189	N	N	41	N	N
64	20241022	090734	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	903	3	2	0.33	41495424	46071	7.62	900	914	898	1170	630	900	900.68	2.32	-20678	936	918	906	888	876	927	897	1004	270	500	660	1	1	200763141	1813	-4.18	0.52	12	0.02	-216.00	1738.00	1943	20240109	-53.53	894	20241021	1.01	1943	-53.53	20240109	894	1.01	20241021	1943	-53.53	20240109	894	1.01	20241021	3.42	N	092220	500	1003 억	4666189	N	N	41	N	N
65	20241021	160727	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	900	2	2	0.22	548957140	602504	72.42	898	924	894	1167	629	898	911.14	2.22	217534	938	918	908	888	878	913	883	1004	269	500	660	1	1	200763141	1807	-4.17	0.52	12	0.30	-216.00	1738.00	1943	20240109	-53.68	894	20241021	0.67	1943	-53.68	20240109	894	0.67	20241021	1943	-53.68	20240109	894	0.67	20241021	3.44	N	092220	500	1003 억	4449539	N	N	41	N	N
66	20241021	150732	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	914	16	2	1.78	492953477	540495	64.96	898	924	894	1167	629	898	912.04	2.22	207070	938	918	908	888	878	913	883	1004	269	500	660	1	1	200763141	1835	-4.23	0.53	12	0.27	-216.00	1738.00	1943	20240109	-52.96	894	20241021	2.24	1943	-52.96	20240109	894	2.24	20241021	1943	-52.96	20240109	894	2.24	20241021	3.44	N	092220	500	1003 억	4449539	N	N	10	N	N
67	20241021	140734	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	915	17	2	1.89	462477780	507089	60.95	898	924	894	1167	629	898	912.02	2.22	199597	938	918	908	888	878	913	883	1004	269	500	660	1	1	200763141	1837	-4.24	0.53	12	0.25	-216.00	1738.00	1943	20240109	-52.91	894	20241021	2.35	1943	-52.91	20240109	894	2.35	20241021	1943	-52.91	20240109	894	2.35	20241021	3.44	N	092220	500	1003 억	4449539	N	N	10	N	N
68	20241021	130731	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	914	16	2	1.78	424277461	465244	55.92	898	924	894	1167	629	898	911.95	2.22	172621	938	918	908	888	878	913	883	1004	269	500	660	1	1	200763141	1835	-4.23	0.53	12	0.23	-216.00	1738.00	1943	20240109	-52.96	894	20241021	2.24	1943	-52.96	20240109	894	2.24	20241021	1943	-52.96	20240109	894	2.24	20241021	3.44	N	092220	500	1003 억	4449539	N	N	10	N	N
69	20241021	120732	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	918	20	2	2.23	388591895	426242	51.23	898	924	894	1167	629	898	911.67	2.22	154570	938	918	908	888	878	913	883	1004	269	500	660	1	1	200763141	1843	-4.25	0.53	12	0.21	-216.00	1738.00	1943	20240109	-52.75	894	20241021	2.68	1943	-52.75	20240109	894	2.68	20241021	1943	-52.75	20240109	894	2.68	20241021	3.44	N	092220	500	1003 억	4449539	N	N	10	N	N
70	20241021	110728	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	918	20	2	2.23	322752653	354614	42.62	898	924	894	1167	629	898	910.15	2.22	122914	938	918	908	888	878	913	883	1004	269	500	660	1	1	200763141	1843	-4.25	0.53	12	0.18	-216.00	1738.00	1943	20240109	-52.75	894	20241021	2.68	1943	-52.75	20240109	894	2.68	20241021	1943	-52.75	20240109	894	2.68	20241021	3.44	N	092220	500	1003 억	4449539	N	N	10	N	N
71	20241021	100731	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	915	17	2	1.89	194471711	215066	25.85	898	915	894	1167	629	898	904.24	2.22	51514	938	918	908	888	878	913	883	1004	269	500	660	1	1	200763141	1837	-4.24	0.53	12	0.11	-216.00	1738.00	1943	20240109	-52.91	894	20241021	2.35	1943	-52.91	20240109	894	2.35	20241021	1943	-52.91	20240109	894	2.35	20241021	3.44	N	092220	500	1003 억	4449539	N	N	10	N	N
72	20241021	090729	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	900	2	2	0.22	54232669	60132	7.23	898	906	898	1167	629	898	901.89	2.22	-900	938	918	908	888	878	913	883	1004	269	500	660	1	1	200763141	1807	-4.17	0.52	12	0.03	-216.00	1738.00	1943	20240109	-53.68	898	20241021	0.22	1943	-53.68	20240109	898	0.22	20241021	1943	-53.68	20240109	898	0.22	20241021	3.44	N	092220	500	1003 억	4449539	N	N	10	N	N
73	20241018	160728	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	898	-25	5	-2.71	729489695	803539	172.59	924	928	898	1199	647	923	907.85	2.25	-76509	945	933	928	916	911	931	914	1004	276	500	680	1	1	200763141	1803	-4.16	0.52	12	0.40	-216.00	1738.00	1943	20240109	-53.78	898	20241018	0.00	1943	-53.78	20240109	898	0.00	20241018	1943	-53.78	20240109	898	0.00	20241018	3.46	N	092220	500	1003 억	4526095	N	N	10	N	N
74	20241018	150748	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	902	-21	5	-2.28	683895026	752818	161.70	924	928	898	1199	647	923	908.45	2.25	-70631	945	933	928	916	911	931	914	1004	276	500	680	1	1	200763141	1811	-4.18	0.52	12	0.37	-216.00	1738.00	1943	20240109	-53.58	898	20241018	0.45	1943	-53.58	20240109	898	0.45	20241018	1943	-53.58	20240109	898	0.45	20241018	3.46	N	092220	500	1003 억	4526095	N	N	41	N	N
75	20241018	140748	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	905	-18	5	-1.95	542350604	595636	127.93	924	928	900	1199	647	923	910.54	2.25	-66585	945	933	928	916	911	931	914	1004	276	500	680	1	1	200763141	1817	-4.19	0.52	12	0.30	-216.00	1738.00	1943	20240109	-53.42	900	20241018	0.56	1943	-53.42	20240109	900	0.56	20241018	1943	-53.42	20240109	900	0.56	20241018	3.46	N	092220	500	1003 억	4526095	N	N	41	N	N
76	20241018	130734	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	905	-18	5	-1.95	470195498	515676	110.76	924	928	900	1199	647	923	911.80	2.25	-74026	945	933	928	916	911	931	914	1004	276	500	680	1	1	200763141	1817	-4.19	0.52	12	0.26	-216.00	1738.00	1943	20240109	-53.42	900	20241018	0.56	1943	-53.42	20240109	900	0.56	20241018	1943	-53.42	20240109	900	0.56	20241018	3.46	N	092220	500	1003 억	4526095	N	N	41	N	N
77	20241018	120745	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	912	-11	5	-1.19	317835722	347570	74.65	924	928	909	1199	647	923	914.45	2.25	-69568	945	933	928	916	911	931	914	1004	276	500	680	1	1	200763141	1831	-4.22	0.52	12	0.17	-216.00	1738.00	1943	20240109	-53.06	902	20240805	1.11	1943	-53.06	20240109	902	1.11	20240805	1943	-53.06	20240109	902	1.11	20240805	3.46	N	092220	500	1003 억	4526095	N	N	41	N	N
78	20241018	110738	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	913	-10	5	-1.08	270585312	295759	63.52	924	928	909	1199	647	923	914.88	2.25	-59687	945	933	928	916	911	931	914	1004	276	500	680	1	1	200763141	1833	-4.23	0.53	12	0.15	-216.00	1738.00	1943	20240109	-53.01	902	20240805	1.22	1943	-53.01	20240109	902	1.22	20240805	1943	-53.01	20240109	902	1.22	20240805	3.46	N	092220	500	1003 억	4526095	N	N	41	N	N
79	20241018	100730	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	911	-12	5	-1.30	214082006	233758	50.21	924	928	909	1199	647	923	915.83	2.25	-50438	945	933	928	916	911	931	914	1004	276	500	680	1	1	200763141	1829	-4.22	0.52	12	0.12	-216.00	1738.00	1943	20240109	-53.11	902	20240805	1.00	1943	-53.11	20240109	902	1.00	20240805	1943	-53.11	20240109	902	1.00	20240805	3.46	N	092220	500	1003 억	4526095	N	N	41	N	N
80	20241018	090732	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	924	1	2	0.11	7237776	7829	1.68	924	928	924	1199	647	923	924.49	2.25	-3293	945	933	928	916	911	931	914	1004	276	500	680	1	1	200763141	1855	-4.28	0.53	12	0.00	-216.00	1738.00	1943	20240109	-52.44	902	20240805	2.44	1943	-52.44	20240109	902	2.44	20240805	1943	-52.44	20240109	902	2.44	20240805	3.46	N	092220	500	1003 억	4526095	N	N	41	N	N
81	20241017	160731	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	923	-5	5	-0.54	424882309	458349	52.27	928	940	923	1206	650	928	927.00	2.28	-27254	954	940	932	918	910	937	915	1004	278	500	680	1	1	200763141	1853	-4.27	0.53	12	0.23	-216.00	1738.00	1943	20240109	-52.50	902	20240805	2.33	1943	-52.50	20240109	902	2.33	20240805	1943	-52.50	20240109	902	2.33	20240805	3.46	N	092220	500	1003 억	4570420	N	N	41	N	N
82	20241017	150733	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	926	-2	5	-0.22	377837819	407434	46.46	928	940	924	1206	650	928	927.36	2.28	-18718	954	940	932	918	910	937	915	1004	278	500	680	1	1	200763141	1859	-4.29	0.53	12	0.20	-216.00	1738.00	1943	20240109	-52.34	902	20240805	2.66	1943	-52.34	20240109	902	2.66	20240805	1943	-52.34	20240109	902	2.66	20240805	3.46	N	092220	500	1003 억	4570420	N	N	52	N	N
83	20241017	140734	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	927	-1	5	-0.11	287590182	309873	35.33	928	940	925	1206	650	928	928.09	2.28	-19824	954	940	932	918	910	937	915	1004	278	500	680	1	1	200763141	1861	-4.29	0.53	12	0.15	-216.00	1738.00	1943	20240109	-52.29	902	20240805	2.77	1943	-52.29	20240109	902	2.77	20240805	1943	-52.29	20240109	902	2.77	20240805	3.46	N	092220	500	1003 억	4570420	N	N	52	N	N
84	20241017	130731	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	927	-1	5	-0.11	267360074	288032	32.84	928	940	925	1206	650	928	928.23	2.28	-19943	954	940	932	918	910	937	915	1004	278	500	680	1	1	200763141	1861	-4.29	0.53	12	0.14	-216.00	1738.00	1943	20240109	-52.29	902	20240805	2.77	1943	-52.29	20240109	902	2.77	20240805	1943	-52.29	20240109	902	2.77	20240805	3.46	N	092220	500	1003 억	4570420	N	N	52	N	N
85	20241017	120734	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	929	1	2	0.11	222077493	239249	27.28	928	940	925	1206	650	928	928.23	2.28	-26771	954	940	932	918	910	937	915	1004	278	500	680	1	1	200763141	1865	-4.30	0.53	12	0.12	-216.00	1738.00	1943	20240109	-52.19	902	20240805	2.99	1943	-52.19	20240109	902	2.99	20240805	1943	-52.19	20240109	902	2.99	20240805	3.46	N	092220	500	1003 억	4570420	N	N	52	N	N
86	20241017	110734	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	928	0	3	0.00	170506153	183669	20.94	928	940	925	1206	650	928	928.33	2.28	-37192	954	940	932	918	910	937	915	1004	278	500	680	1	1	200763141	1863	-4.30	0.53	12	0.09	-216.00	1738.00	1943	20240109	-52.24	902	20240805	2.88	1943	-52.24	20240109	902	2.88	20240805	1943	-52.24	20240109	902	2.88	20240805	3.46	N	092220	500	1003 억	4570420	N	N	52	N	N
87	20241017	100733	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	930	2	2	0.22	105070442	113053	12.89	928	940	925	1206	650	928	929.39	2.28	-18872	954	940	932	918	910	937	915	1004	278	500	680	1	1	200763141	1867	-4.31	0.54	12	0.06	-216.00	1738.00	1943	20240109	-52.14	902	20240805	3.10	1943	-52.14	20240109	902	3.10	20240805	1943	-52.14	20240109	902	3.10	20240805	3.46	N	092220	500	1003 억	4570420	N	N	52	N	N
88	20241017	090727	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	935	7	2	0.75	23939933	25747	2.94	928	940	928	1206	650	928	929.81	2.28	2184	954	940	932	918	910	937	915	1004	278	500	680	1	1	200763141	1877	-4.33	0.54	12	0.01	-216.00	1738.00	1943	20240109	-51.88	902	20240805	3.66	1943	-51.88	20240109	902	3.66	20240805	1943	-51.88	20240109	902	3.66	20240805	3.46	N	092220	500	1003 억	4570420	N	N	52	N	N
89	20241016	160724	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	928	-21	5	-2.21	802018501	862954	131.98	945	946	924	1233	665	949	929.39	2.36	-133069	972	960	950	938	928	955	933	1004	284	500	700	1	1	200763141	1863	-4.30	0.53	12	0.43	-216.00	1738.00	1943	20240109	-52.24	902	20240805	2.88	1943	-52.24	20240109	902	2.88	20240805	1943	-52.24	20240109	902	2.88	20240805	3.51	N	092220	500	1003 억	4729944	N	N	52	N	N
90	20241016	150728	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	928	-21	5	-2.21	694124601	746547	114.18	945	946	924	1233	665	949	929.78	2.36	-130397	972	960	950	938	928	955	933	1004	284	500	700	1	1	200763141	1863	-4.30	0.53	12	0.37	-216.00	1738.00	1943	20240109	-52.24	902	20240805	2.88	1943	-52.24	20240109	902	2.88	20240805	1943	-52.24	20240109	902	2.88	20240805	3.51	N	092220	500	1003 억	4729944	N	N	140	N	N
91	20241016	140728	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	930	-19	5	-2.00	496229823	533053	81.53	945	946	924	1233	665	949	930.92	2.36	-101365	972	960	950	938	928	955	933	1004	284	500	700	1	1	200763141	1867	-4.31	0.54	12	0.27	-216.00	1738.00	1943	20240109	-52.14	902	20240805	3.10	1943	-52.14	20240109	902	3.10	20240805	1943	-52.14	20240109	902	3.10	20240805	3.51	N	092220	500	1003 억	4729944	N	N	140	N	N
92	20241016	130726	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	932	-17	5	-1.79	417395091	448389	68.58	945	946	924	1233	665	949	930.88	2.36	-92791	972	960	950	938	928	955	933	1004	284	500	700	1	1	200763141	1871	-4.31	0.54	12	0.22	-216.00	1738.00	1943	20240109	-52.03	902	20240805	3.33	1943	-52.03	20240109	902	3.33	20240805	1943	-52.03	20240109	902	3.33	20240805	3.51	N	092220	500	1003 억	4729944	N	N	140	N	N
93	20241016	120726	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	930	-19	5	-2.00	368023079	395372	60.47	945	946	924	1233	665	949	930.83	2.36	-93556	972	960	950	938	928	955	933	1004	284	500	700	1	1	200763141	1867	-4.31	0.54	12	0.20	-216.00	1738.00	1943	20240109	-52.14	902	20240805	3.10	1943	-52.14	20240109	902	3.10	20240805	1943	-52.14	20240109	902	3.10	20240805	3.51	N	092220	500	1003 억	4729944	N	N	140	N	N
94	20241016	110724	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	929	-20	5	-2.11	300538770	322746	49.36	945	946	924	1233	665	949	931.19	2.36	-76308	972	960	950	938	928	955	933	1004	284	500	700	1	1	200763141	1865	-4.30	0.53	12	0.16	-216.00	1738.00	1943	20240109	-52.19	902	20240805	2.99	1943	-52.19	20240109	902	2.99	20240805	1943	-52.19	20240109	902	2.99	20240805	3.51	N	092220	500	1003 억	4729944	N	N	140	N	N
95	20241016	100725	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	933	-16	5	-1.69	224467719	240896	36.84	945	946	924	1233	665	949	931.80	2.36	-65004	972	960	950	938	928	955	933	1004	284	500	700	1	1	200763141	1873	-4.32	0.54	12	0.12	-216.00	1738.00	1943	20240109	-51.98	902	20240805	3.44	1943	-51.98	20240109	902	3.44	20240805	1943	-51.98	20240109	902	3.44	20240805	3.51	N	092220	500	1003 억	4729944	N	N	140	N	N
96	20241016	090727	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	938	-11	5	-1.16	48838469	52008	7.95	945	946	935	1233	665	949	939.06	2.36	-35238	972	960	950	938	928	955	933	1004	284	500	700	1	1	200763141	1883	-4.34	0.54	12	0.03	-216.00	1738.00	1943	20240109	-51.72	902	20240805	3.99	1943	-51.72	20240109	902	3.99	20240805	1943	-51.72	20240109	902	3.99	20240805	3.51	N	092220	500	1003 억	4729944	N	N	140	N	N
97	20241015	160721	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	949	-5	5	-0.52	614688335	648150	121.35	958	962	940	1240	668	954	948.37	2.38	-44662	972	962	952	942	932	968	948	1004	286	500	700	1	1	200763141	1905	-4.39	0.55	12	0.32	-216.00	1738.00	1943	20240109	-51.16	902	20240805	5.21	1943	-51.16	20240109	902	5.21	20240805	1943	-51.16	20240109	902	5.21	20240805	3.52	N	092220	500	1003 억	4775693	N	N	140	N	N
98	20241015	150729	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	950	-4	5	-0.42	574252778	605500	113.37	958	962	940	1240	668	954	948.39	2.38	-49569	972	962	952	942	932	968	948	1004	286	500	700	1	1	200763141	1907	-4.40	0.55	12	0.30	-216.00	1738.00	1943	20240109	-51.11	902	20240805	5.32	1943	-51.11	20240109	902	5.32	20240805	1943	-51.11	20240109	902	5.32	20240805	3.52	N	092220	500	1003 억	4775693	N	N	67	N	N
99	20241015	140727	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	951	-3	5	-0.31	517707285	545971	102.22	958	962	940	1240	668	954	948.23	2.38	-38513	972	962	952	942	932	968	948	1004	286	500	700	1	1	200763141	1909	-4.40	0.55	12	0.27	-216.00	1738.00	1943	20240109	-51.06	902	20240805	5.43	1943	-51.06	20240109	902	5.43	20240805	1943	-51.06	20240109	902	5.43	20240805	3.52	N	092220	500	1003 억	4775693	N	N	67	N	N
100	20241015	130724	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	953	-1	5	-0.10	461775139	487214	91.22	958	962	940	1240	668	954	947.79	2.38	-44158	972	962	952	942	932	968	948	1004	286	500	700	1	1	200763141	1913	-4.41	0.55	12	0.24	-216.00	1738.00	1943	20240109	-50.95	902	20240805	5.65	1943	-50.95	20240109	902	5.65	20240805	1943	-50.95	20240109	902	5.65	20240805	3.52	N	092220	500	1003 억	4775693	N	N	67	N	N
101	20241015	120726	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	948	-6	5	-0.63	411619176	434355	81.32	958	962	940	1240	668	954	947.66	2.38	-46770	972	962	952	942	932	968	948	1004	286	500	700	1	1	200763141	1903	-4.39	0.55	12	0.22	-216.00	1738.00	1943	20240109	-51.21	902	20240805	5.10	1943	-51.21	20240109	902	5.10	20240805	1943	-51.21	20240109	902	5.10	20240805	3.52	N	092220	500	1003 억	4775693	N	N	67	N	N
102	20241015	110733	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	945	-9	5	-0.94	375575780	396283	74.20	958	962	940	1240	668	954	947.75	2.38	-47244	972	962	952	942	932	968	948	1004	286	500	700	1	1	200763141	1897	-4.38	0.54	12	0.20	-216.00	1738.00	1943	20240109	-51.36	902	20240805	4.77	1943	-51.36	20240109	902	4.77	20240805	1943	-51.36	20240109	902	4.77	20240805	3.52	N	092220	500	1003 억	4775693	N	N	67	N	N
103	20241015	100727	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	947	-7	5	-0.73	191231748	200648	37.57	958	962	942	1240	668	954	953.07	2.38	-17446	972	962	952	942	932	968	948	1004	286	500	700	1	1	200763141	1901	-4.38	0.54	12	0.10	-216.00	1738.00	1943	20240109	-51.26	902	20240805	4.99	1943	-51.26	20240109	902	4.99	20240805	1943	-51.26	20240109	902	4.99	20240805	3.52	N	092220	500	1003 억	4775693	N	N	67	N	N
104	20241015	090724	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	960	6	2	0.63	53598868	55852	10.46	958	961	958	1240	668	954	959.66	2.38	41481	972	962	952	942	932	968	948	1004	286	500	700	1	1	200763141	1927	-4.44	0.55	12	0.03	-216.00	1738.00	1943	20240109	-50.59	902	20240805	6.43	1943	-50.59	20240109	902	6.43	20240805	1943	-50.59	20240109	902	6.43	20240805	3.52	N	092220	500	1003 억	4775693	N	N	67	N	N
105	20241014	160707	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	954	9	2	0.95	506159369	532892	83.93	942	962	942	1228	662	945	949.83	2.33	106453	976	960	950	934	924	955	929	1004	283	500	690	1	1	200763141	1915	-4.42	0.55	12	0.27	-216.00	1738.00	1943	20240109	-50.90	902	20240805	5.76	1943	-50.90	20240109	902	5.76	20240805	1943	-50.90	20240109	902	5.76	20240805	3.50	N	092220	500	1003 억	4674164	N	N	67	N	N
106	20241014	150717	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	952	7	2	0.74	468697034	493468	77.72	942	962	942	1228	662	945	949.80	2.33	102909	976	960	950	934	924	955	929	1004	283	500	690	1	1	200763141	1911	-4.41	0.55	12	0.25	-216.00	1738.00	1943	20240109	-51.00	902	20240805	5.54	1943	-51.00	20240109	902	5.54	20240805	1943	-51.00	20240109	902	5.54	20240805	3.50	N	092220	500	1003 억	4674164	N	N	0	N	N
107	20241014	140716	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	950	5	2	0.53	442268781	465661	73.35	942	962	942	1228	662	945	949.77	2.33	85922	976	960	950	934	924	955	929	1004	283	500	690	1	1	200763141	1907	-4.40	0.55	12	0.23	-216.00	1738.00	1943	20240109	-51.11	902	20240805	5.32	1943	-51.11	20240109	902	5.32	20240805	1943	-51.11	20240109	902	5.32	20240805	3.50	N	092220	500	1003 억	4674164	N	N	0	N	N
108	20241014	130715	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	950	5	2	0.53	407331387	428780	67.54	942	962	942	1228	662	945	949.98	2.33	69556	976	960	950	934	924	955	929	1004	283	500	690	1	1	200763141	1907	-4.40	0.55	12	0.21	-216.00	1738.00	1943	20240109	-51.11	902	20240805	5.32	1943	-51.11	20240109	902	5.32	20240805	1943	-51.11	20240109	902	5.32	20240805	3.50	N	092220	500	1003 억	4674164	N	N	0	N	N
109	20241014	120708	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	948	3	2	0.32	304145961	319832	50.38	942	962	942	1228	662	945	950.96	2.33	68331	976	960	950	934	924	955	929	1004	283	500	690	1	1	200763141	1903	-4.39	0.55	12	0.16	-216.00	1738.00	1943	20240109	-51.21	902	20240805	5.10	1943	-51.21	20240109	902	5.10	20240805	1943	-51.21	20240109	902	5.10	20240805	3.50	N	092220	500	1003 억	4674164	N	N	0	N	N
110	20241014	110709	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	947	2	2	0.21	266269518	279940	44.09	942	962	942	1228	662	945	951.17	2.33	83150	976	960	950	934	924	955	929	1004	283	500	690	1	1	200763141	1901	-4.38	0.54	12	0.14	-216.00	1738.00	1943	20240109	-51.26	902	20240805	4.99	1943	-51.26	20240109	902	4.99	20240805	1943	-51.26	20240109	902	4.99	20240805	3.50	N	092220	500	1003 억	4674164	N	N	0	N	N
111	20241014	100709	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	953	8	2	0.85	198601211	208641	32.86	942	962	942	1228	662	945	951.88	2.33	81974	976	960	950	934	924	955	929	1004	283	500	690	1	1	200763141	1913	-4.41	0.55	12	0.10	-216.00	1738.00	1943	20240109	-50.95	902	20240805	5.65	1943	-50.95	20240109	902	5.65	20240805	1943	-50.95	20240109	902	5.65	20240805	3.50	N	092220	500	1003 억	4674164	N	N	0	N	N
112	20241014	090713	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	946	1	2	0.11	25080071	26587	4.19	942	949	942	1228	662	945	943.32	2.33	662	976	960	950	934	924	955	929	1004	283	500	690	1	1	200763141	1899	-4.38	0.54	12	0.01	-216.00	1738.00	1943	20240109	-51.31	902	20240805	4.88	1943	-51.31	20240109	902	4.88	20240805	1943	-51.31	20240109	902	4.88	20240805	3.50	N	092220	500	1003 억	4674164	N	N	0	N	N
113	20241011	160658	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	945	-10	5	-1.05	600291993	628570	76.39	955	966	940	1241	669	955	955.04	2.33	-12191	991	972	960	941	929	967	936	1004	286	500	700	1	1	200763141	1897	-4.38	0.54	12	0.31	-216.00	1738.00	1943	20240109	-51.36	902	20240805	4.77	1943	-51.36	20240109	902	4.77	20240805	1943	-51.36	20240109	902	4.77	20240805	3.50	N	092220	500	1003 억	4686580	N	N	9	N	N
114	20241011	150709	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	948	-7	5	-0.73	547820850	573151	69.66	955	966	940	1241	669	955	955.81	2.33	-12617	991	972	960	941	929	967	936	1004	286	500	700	1	1	200763141	1903	-4.39	0.55	12	0.29	-216.00	1738.00	1943	20240109	-51.21	902	20240805	5.10	1943	-51.21	20240109	902	5.10	20240805	1943	-51.21	20240109	902	5.10	20240805	3.50	N	092220	500	1003 억	4686580	N	N	9	N	N
115	20241011	140710	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	951	-4	5	-0.42	431015323	449688	54.65	955	966	950	1241	669	955	958.48	2.33	25423	991	972	960	941	929	967	936	1004	286	500	700	1	1	200763141	1909	-4.40	0.55	12	0.22	-216.00	1738.00	1943	20240109	-51.06	902	20240805	5.43	1943	-51.06	20240109	902	5.43	20240805	1943	-51.06	20240109	902	5.43	20240805	3.50	N	092220	500	1003 억	4686580	N	N	9	N	N
116	20241011	130711	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	960	5	2	0.52	332902716	346761	42.14	955	966	953	1241	669	955	960.04	2.33	91458	991	972	960	941	929	967	936	1004	286	500	700	1	1	200763141	1927	-4.44	0.55	12	0.17	-216.00	1738.00	1943	20240109	-50.59	902	20240805	6.43	1943	-50.59	20240109	902	6.43	20240805	1943	-50.59	20240109	902	6.43	20240805	3.50	N	092220	500	1003 억	4686580	N	N	9	N	N
117	20241011	120706	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	961	6	2	0.63	267929534	278829	33.89	955	966	953	1241	669	955	960.91	2.33	57677	991	972	960	941	929	967	936	1004	286	500	700	1	1	200763141	1929	-4.45	0.55	12	0.14	-216.00	1738.00	1943	20240109	-50.54	902	20240805	6.54	1943	-50.54	20240109	902	6.54	20240805	1943	-50.54	20240109	902	6.54	20240805	3.50	N	092220	500	1003 억	4686580	N	N	9	N	N
118	20241011	110705	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	962	7	2	0.73	225246365	234523	28.50	955	966	953	1241	669	955	960.45	2.33	63804	991	972	960	941	929	967	936	1004	286	500	700	1	1	200763141	1931	-4.45	0.55	12	0.12	-216.00	1738.00	1943	20240109	-50.49	902	20240805	6.65	1943	-50.49	20240109	902	6.65	20240805	1943	-50.49	20240109	902	6.65	20240805	3.50	N	092220	500	1003 억	4686580	N	N	9	N	N
119	20241011	100714	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	959	4	2	0.42	133391605	139015	16.89	955	966	955	1241	669	955	959.55	2.33	13930	991	972	960	941	929	967	936	1004	286	500	700	1	1	200763141	1925	-4.44	0.55	12	0.07	-216.00	1738.00	1943	20240109	-50.64	902	20240805	6.32	1943	-50.64	20240109	902	6.32	20240805	1943	-50.64	20240109	902	6.32	20240805	3.50	N	092220	500	1003 억	4686580	N	N	9	N	N
120	20241011	090710	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	966	11	2	1.15	48489050	50574	6.15	955	966	955	1241	669	955	958.78	2.33	11990	991	972	960	941	929	967	936	1004	286	500	700	1	1	200763141	1939	-4.47	0.56	12	0.03	-216.00	1738.00	1943	20240109	-50.28	902	20240805	7.10	1943	-50.28	20240109	902	7.10	20240805	1943	-50.28	20240109	902	7.10	20240805	3.50	N	092220	500	1003 억	4686580	N	N	9	N	N
121	20241010	160724	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	955	-7	5	-0.73	760506465	794199	117.58	962	979	948	1250	674	962	957.58	2.44	-208241	999	980	971	952	943	976	948	1004	288	500	710	1	1	200763141	1917	-4.42	0.55	12	0.40	-216.00	1738.00	1943	20240109	-50.85	902	20240805	5.88	1943	-50.85	20240109	902	5.88	20240805	1943	-50.85	20240109	902	5.88	20240805	3.55	N	092220	500	1003 억	4896452	N	N	9	N	N
122	20241010	150736	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	954	-8	5	-0.83	728086220	760220	112.55	962	979	948	1250	674	962	957.73	2.44	-198287	999	980	971	952	943	976	948	1004	288	500	710	1	1	200763141	1915	-4.42	0.55	12	0.38	-216.00	1738.00	1943	20240109	-50.90	902	20240805	5.76	1943	-50.90	20240109	902	5.76	20240805	1943	-50.90	20240109	902	5.76	20240805	3.55	N	092220	500	1003 억	4896452	N	N	4	N	N
123	20241010	140730	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	959	-3	5	-0.31	631340772	659060	97.58	962	979	948	1250	674	962	957.94	2.44	-166548	999	980	971	952	943	976	948	1004	288	500	710	1	1	200763141	1925	-4.44	0.55	12	0.33	-216.00	1738.00	1943	20240109	-50.64	902	20240805	6.32	1943	-50.64	20240109	902	6.32	20240805	1943	-50.64	20240109	902	6.32	20240805	3.55	N	092220	500	1003 억	4896452	N	N	4	N	N
124	20241010	130728	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	957	-5	5	-0.52	597304948	623594	92.33	962	979	948	1250	674	962	957.84	2.44	-160926	999	980	971	952	943	976	948	1004	288	500	710	1	1	200763141	1921	-4.43	0.55	12	0.31	-216.00	1738.00	1943	20240109	-50.75	902	20240805	6.10	1943	-50.75	20240109	902	6.10	20240805	1943	-50.75	20240109	902	6.10	20240805	3.55	N	092220	500	1003 억	4896452	N	N	4	N	N
125	20241010	120729	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	954	-8	5	-0.83	509659354	532089	78.78	962	979	948	1250	674	962	957.85	2.44	-151012	999	980	971	952	943	976	948	1004	288	500	710	1	1	200763141	1915	-4.42	0.55	12	0.27	-216.00	1738.00	1943	20240109	-50.90	902	20240805	5.76	1943	-50.90	20240109	902	5.76	20240805	1943	-50.90	20240109	902	5.76	20240805	3.55	N	092220	500	1003 억	4896452	N	N	4	N	N
126	20241010	110728	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	951	-11	5	-1.14	465655571	485935	71.94	962	979	948	1250	674	962	958.27	2.44	-130175	999	980	971	952	943	976	948	1004	288	500	710	1	1	200763141	1909	-4.40	0.55	12	0.24	-216.00	1738.00	1943	20240109	-51.06	902	20240805	5.43	1943	-51.06	20240109	902	5.43	20240805	1943	-51.06	20240109	902	5.43	20240805	3.55	N	092220	500	1003 억	4896452	N	N	4	N	N
127	20241010	100727	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	957	-5	5	-0.52	276654701	287438	42.56	962	979	953	1250	674	962	962.48	2.44	-73081	999	980	971	952	943	976	948	1004	288	500	710	1	1	200763141	1921	-4.43	0.55	12	0.14	-216.00	1738.00	1943	20240109	-50.75	902	20240805	6.10	1943	-50.75	20240109	902	6.10	20240805	1943	-50.75	20240109	902	6.10	20240805	3.55	N	092220	500	1003 억	4896452	N	N	4	N	N
128	20241010	090730	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	972	10	2	1.04	70023065	72353	10.71	962	979	962	1250	674	962	967.80	2.44	-4790	999	980	971	952	943	976	948	1004	288	500	710	1	1	200763141	1951	-4.50	0.56	12	0.04	-216.00	1738.00	1943	20240109	-49.97	902	20240805	7.76	1943	-49.97	20240109	902	7.76	20240805	1943	-49.97	20240109	902	7.76	20240805	3.55	N	092220	500	1003 억	4896452	N	N	4	N	N
129	20241008	160723	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	962	-25	5	-2.53	619132165	637511	131.19	978	990	962	1283	691	987	971.23	2.54	-246405	1008	997	978	967	948	1003	973	1004	296	500	730	1	1	200763141	1931	-4.45	0.55	12	0.32	-216.00	1738.00	1943	20240109	-50.49	902	20240805	6.65	1943	-50.49	20240109	902	6.65	20240805	1943	-50.49	20240109	902	6.65	20240805	3.57	N	092220	500	1003 억	5097193	N	N	4	N	N
130	20241008	150728	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	965	-22	5	-2.23	537028437	552224	113.64	978	990	964	1283	691	987	972.48	2.54	-185253	1008	997	978	967	948	1003	973	1004	296	500	730	1	1	200763141	1937	-4.47	0.56	12	0.28	-216.00	1738.00	1943	20240109	-50.33	902	20240805	6.98	1943	-50.33	20240109	902	6.98	20240805	1943	-50.33	20240109	902	6.98	20240805	3.57	N	092220	500	1003 억	5097193	N	N	11	N	N
131	20241008	140725	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	973	-14	5	-1.42	395124330	405685	83.48	978	990	969	1283	691	987	973.97	2.54	-149352	1008	997	978	967	948	1003	973	1004	296	500	730	1	1	200763141	1953	-4.50	0.56	12	0.20	-216.00	1738.00	1943	20240109	-49.92	902	20240805	7.87	1943	-49.92	20240109	902	7.87	20240805	1943	-49.92	20240109	902	7.87	20240805	3.57	N	092220	500	1003 억	5097193	N	N	11	N	N
132	20241008	130724	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	972	-15	5	-1.52	358756590	368271	75.78	978	990	969	1283	691	987	974.16	2.54	-137855	1008	997	978	967	948	1003	973	1004	296	500	730	1	1	200763141	1951	-4.50	0.56	12	0.18	-216.00	1738.00	1943	20240109	-49.97	902	20240805	7.76	1943	-49.97	20240109	902	7.76	20240805	1943	-49.97	20240109	902	7.76	20240805	3.57	N	092220	500	1003 억	5097193	N	N	11	N	N
133	20241008	120725	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	974	-13	5	-1.32	328223038	336860	69.32	978	990	969	1283	691	987	974.36	2.54	-127307	1008	997	978	967	948	1003	973	1004	296	500	730	1	1	200763141	1955	-4.51	0.56	12	0.17	-216.00	1738.00	1943	20240109	-49.87	902	20240805	7.98	1943	-49.87	20240109	902	7.98	20240805	1943	-49.87	20240109	902	7.98	20240805	3.57	N	092220	500	1003 억	5097193	N	N	11	N	N
134	20241008	110724	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	971	-16	5	-1.62	222761003	228241	46.97	978	990	969	1283	691	987	975.99	2.54	-57670	1008	997	978	967	948	1003	973	1004	296	500	730	1	1	200763141	1949	-4.50	0.56	12	0.11	-216.00	1738.00	1943	20240109	-50.03	902	20240805	7.65	1943	-50.03	20240109	902	7.65	20240805	1943	-50.03	20240109	902	7.65	20240805	3.57	N	092220	500	1003 억	5097193	N	N	11	N	N
135	20241008	100727	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	981	-6	5	-0.61	113659048	116014	23.87	978	990	973	1283	691	987	979.70	2.54	-7003	1008	997	978	967	948	1003	973	1004	296	500	730	1	1	200763141	1969	-4.54	0.56	12	0.06	-216.00	1738.00	1943	20240109	-49.51	902	20240805	8.76	1943	-49.51	20240109	902	8.76	20240805	1943	-49.51	20240109	902	8.76	20240805	3.57	N	092220	500	1003 억	5097193	N	N	11	N	N
136	20241008	090725	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	987	0	3	0.00	13815861	14078	2.90	978	988	978	1283	691	987	981.37	2.54	6188	1008	997	978	967	948	1003	973	1004	296	500	730	1	1	200763141	1982	-4.57	0.57	12	0.01	-216.00	1738.00	1943	20240109	-49.20	902	20240805	9.42	1943	-49.20	20240109	902	9.42	20240805	1943	-49.20	20240109	902	9.42	20240805	3.57	N	092220	500	1003 억	5097193	N	N	11	N	N
137	20241007	160728	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	987	23	2	2.39	473813094	484198	88.61	973	989	959	1253	675	964	978.54	2.43	221725	989	976	965	952	941	983	959	1004	289	500	710	1	1	200763141	1982	-4.57	0.57	12	0.24	-216.00	1738.00	1943	20240109	-49.20	902	20240805	9.42	1943	-49.20	20240109	902	9.42	20240805	1943	-49.20	20240109	902	9.42	20240805	3.59	N	092220	500	1003 억	4874893	N	N	11	N	N
138	20241007	150703	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	983	19	2	1.97	419928059	429501	78.60	973	989	959	1253	675	964	977.71	2.43	189268	989	976	965	952	941	983	959	1004	289	500	710	1	1	200763141	1974	-4.55	0.57	12	0.21	-216.00	1738.00	1943	20240109	-49.41	902	20240805	8.98	1943	-49.41	20240109	902	8.98	20240805	1943	-49.41	20240109	902	8.98	20240805	3.59	N	092220	500	1003 억	4874893	N	N	0	N	N
139	20241007	140732	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	987	23	2	2.39	369575794	378389	69.25	973	989	959	1253	675	964	976.71	2.43	165164	989	976	965	952	941	983	959	1004	289	500	710	1	1	200763141	1982	-4.57	0.57	12	0.19	-216.00	1738.00	1943	20240109	-49.20	902	20240805	9.42	1943	-49.20	20240109	902	9.42	20240805	1943	-49.20	20240109	902	9.42	20240805	3.59	N	092220	500	1003 억	4874893	N	N	0	N	N
140	20241007	130701	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	982	18	2	1.87	267140317	274424	50.22	973	984	959	1253	675	964	973.46	2.43	116580	989	976	965	952	941	983	959	1004	289	500	710	1	1	200763141	1971	-4.55	0.57	12	0.14	-216.00	1738.00	1943	20240109	-49.46	902	20240805	8.87	1943	-49.46	20240109	902	8.87	20240805	1943	-49.46	20240109	902	8.87	20240805	3.59	N	092220	500	1003 억	4874893	N	N	0	N	N
141	20241007	120736	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	979	15	2	1.56	231443965	238056	43.57	973	983	959	1253	675	964	972.22	2.43	89918	989	976	965	952	941	983	959	1004	289	500	710	1	1	200763141	1965	-4.53	0.56	12	0.12	-216.00	1738.00	1943	20240109	-49.61	902	20240805	8.54	1943	-49.61	20240109	902	8.54	20240805	1943	-49.61	20240109	902	8.54	20240805	3.59	N	092220	500	1003 억	4874893	N	N	0	N	N
142	20241007	110652	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	978	14	2	1.45	188783514	194526	35.60	973	978	959	1253	675	964	970.48	2.43	68195	989	976	965	952	941	983	959	1004	289	500	710	1	1	200763141	1963	-4.53	0.56	12	0.10	-216.00	1738.00	1943	20240109	-49.67	902	20240805	8.43	1943	-49.67	20240109	902	8.43	20240805	1943	-49.67	20240109	902	8.43	20240805	3.59	N	092220	500	1003 억	4874893	N	N	0	N	N
143	20241007	100653	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	975	11	2	1.14	132569694	136891	25.05	973	976	959	1253	675	964	968.43	2.43	39938	989	976	965	952	941	983	959	1004	289	500	710	1	1	200763141	1957	-4.51	0.56	12	0.07	-216.00	1738.00	1943	20240109	-49.82	902	20240805	8.09	1943	-49.82	20240109	902	8.09	20240805	1943	-49.82	20240109	902	8.09	20240805	3.59	N	092220	500	1003 억	4874893	N	N	0	N	N
144	20241007	090726	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	963	-1	5	-0.10	23928253	24826	4.54	973	975	959	1253	675	964	963.84	2.43	-6305	989	976	965	952	941	983	959	1004	289	500	710	1	1	200763141	1933	-4.46	0.55	12	0.01	-216.00	1738.00	1943	20240109	-50.44	902	20240805	6.76	1943	-50.44	20240109	902	6.76	20240805	1943	-50.44	20240109	902	6.76	20240805	3.59	N	092220	500	1003 억	4874893	N	N	0	N	N
145	20241004	160632	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	964	-4	5	-0.41	523612275	541720	53.31	954	978	954	1258	678	968	966.57	2.44	-18260	1013	990	971	948	929	981	939	1004	290	500	710	1	1	200763141	1935	-4.46	0.55	12	0.27	-216.00	1738.00	1943	20240109	-50.39	902	20240805	6.87	1943	-50.39	20240109	902	6.87	20240805	1943	-50.39	20240109	902	6.87	20240805	3.58	N	092220	500	1003 억	4907983	N	N	0	N	N
146	20241004	150641	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	966	-2	5	-0.21	468324428	484368	47.66	954	978	954	1258	678	968	966.88	2.44	-12303	1013	990	971	948	929	981	939	1004	290	500	710	1	1	200763141	1939	-4.47	0.56	12	0.24	-216.00	1738.00	1943	20240109	-50.28	902	20240805	7.10	1943	-50.28	20240109	902	7.10	20240805	1943	-50.28	20240109	902	7.10	20240805	3.58	N	092220	500	1003 억	4907983	N	N	0	N	N
147	20241004	140641	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	965	-3	5	-0.31	376182232	389045	38.28	954	978	954	1258	678	968	966.94	2.44	17981	1013	990	971	948	929	981	939	1004	290	500	710	1	1	200763141	1937	-4.47	0.56	12	0.19	-216.00	1738.00	1943	20240109	-50.33	902	20240805	6.98	1943	-50.33	20240109	902	6.98	20240805	1943	-50.33	20240109	902	6.98	20240805	3.58	N	092220	500	1003 억	4907983	N	N	0	N	N
148	20241004	130639	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	969	1	2	0.10	313188972	323955	31.88	954	978	954	1258	678	968	966.77	2.44	19894	1013	990	971	948	929	981	939	1004	290	500	710	1	1	200763141	1945	-4.49	0.56	12	0.16	-216.00	1738.00	1943	20240109	-50.13	902	20240805	7.43	1943	-50.13	20240109	902	7.43	20240805	1943	-50.13	20240109	902	7.43	20240805	3.58	N	092220	500	1003 억	4907983	N	N	0	N	N
149	20241004	120638	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	972	4	2	0.41	278733332	288404	28.38	954	978	954	1258	678	968	966.47	2.44	19004	1013	990	971	948	929	981	939	1004	290	500	710	1	1	200763141	1951	-4.50	0.56	12	0.14	-216.00	1738.00	1943	20240109	-49.97	902	20240805	7.76	1943	-49.97	20240109	902	7.76	20240805	1943	-49.97	20240109	902	7.76	20240805	3.58	N	092220	500	1003 억	4907983	N	N	0	N	N
150	20241004	110634	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	974	6	2	0.62	222562105	230493	22.68	954	978	954	1258	678	968	965.59	2.44	-9598	1013	990	971	948	929	981	939	1004	290	500	710	1	1	200763141	1955	-4.51	0.56	12	0.11	-216.00	1738.00	1943	20240109	-49.87	902	20240805	7.98	1943	-49.87	20240109	902	7.98	20240805	1943	-49.87	20240109	902	7.98	20240805	3.58	N	092220	500	1003 억	4907983	N	N	0	N	N
151	20241004	100634	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	968	0	3	0.00	124437621	129562	12.75	954	971	954	1258	678	968	960.45	2.44	-9409	1013	990	971	948	929	981	939	1004	290	500	710	1	1	200763141	1943	-4.48	0.56	12	0.06	-216.00	1738.00	1943	20240109	-50.18	902	20240805	7.32	1943	-50.18	20240109	902	7.32	20240805	1943	-50.18	20240109	902	7.32	20240805	3.58	N	092220	500	1003 억	4907983	N	N	0	N	N
152	20241004	090634	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	971	3	2	0.31	31868427	33307	3.28	954	971	954	1258	678	968	956.81	2.44	6485	1013	990	971	948	929	981	939	1004	290	500	710	1	1	200763141	1949	-4.50	0.56	12	0.02	-216.00	1738.00	1943	20240109	-50.03	902	20240805	7.65	1943	-50.03	20240109	902	7.65	20240805	1943	-50.03	20240109	902	7.65	20240805	3.58	N	092220	500	1003 억	4907983	N	N	0	N	N
153	20241002	160631	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	968	-29	5	-2.91	981039657	1010779	123.54	994	994	952	1296	698	997	970.58	2.53	-173179	1037	1017	1006	986	975	1011	980	1004	299	500	730	1	1	200763141	1943	-4.48	0.56	12	0.50	-216.00	1738.00	1943	20240109	-50.18	902	20240805	7.32	1943	-50.18	20240109	902	7.32	20240805	1943	-50.18	20240109	902	7.32	20240805	3.64	N	092220	500	1003 억	5081515	N	N	20	N	N
154	20241002	150642	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	968	-29	5	-2.91	946220205	974835	119.15	994	994	952	1296	698	997	970.64	2.53	-171787	1037	1017	1006	986	975	1011	980	1004	299	500	730	1	1	200763141	1943	-4.48	0.56	12	0.49	-216.00	1738.00	1943	20240109	-50.18	902	20240805	7.32	1943	-50.18	20240109	902	7.32	20240805	1943	-50.18	20240109	902	7.32	20240805	3.64	N	092220	500	1003 억	5081515	N	N	20	N	N
155	20241002	140640	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	978	-19	5	-1.91	849116908	875001	106.95	994	994	952	1296	698	997	970.41	2.53	-145919	1037	1017	1006	986	975	1011	980	1004	299	500	730	1	1	200763141	1963	-4.53	0.56	12	0.44	-216.00	1738.00	1943	20240109	-49.67	902	20240805	8.43	1943	-49.67	20240109	902	8.43	20240805	1943	-49.67	20240109	902	8.43	20240805	3.64	N	092220	500	1003 억	5081515	N	N	20	N	N
156	20241002	130632	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	982	-15	5	-1.50	818728655	843956	103.15	994	994	952	1296	698	997	970.10	2.53	-145893	1037	1017	1006	986	975	1011	980	1004	299	500	730	1	1	200763141	1971	-4.55	0.57	12	0.42	-216.00	1738.00	1943	20240109	-49.46	902	20240805	8.87	1943	-49.46	20240109	902	8.87	20240805	1943	-49.46	20240109	902	8.87	20240805	3.64	N	092220	500	1003 억	5081515	N	N	20	N	N
157	20241002	120630	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	979	-18	5	-1.81	759931113	784175	95.84	994	994	952	1296	698	997	969.08	2.53	-185530	1037	1017	1006	986	975	1011	980	1004	299	500	730	1	1	200763141	1965	-4.53	0.56	12	0.39	-216.00	1738.00	1943	20240109	-49.61	902	20240805	8.54	1943	-49.61	20240109	902	8.54	20240805	1943	-49.61	20240109	902	8.54	20240805	3.64	N	092220	500	1003 억	5081515	N	N	20	N	N
158	20241002	110624	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	979	-18	5	-1.81	693827666	716511	87.57	994	994	952	1296	698	997	968.33	2.53	-193014	1037	1017	1006	986	975	1011	980	1004	299	500	730	1	1	200763141	1965	-4.53	0.56	12	0.36	-216.00	1738.00	1943	20240109	-49.61	902	20240805	8.54	1943	-49.61	20240109	902	8.54	20240805	1943	-49.61	20240109	902	8.54	20240805	3.64	N	092220	500	1003 억	5081515	N	N	20	N	N
159	20241002	100622	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	970	-27	5	-2.71	562672032	582095	71.15	994	994	952	1296	698	997	966.62	2.53	-249545	1037	1017	1006	986	975	1011	980	1004	299	500	730	1	1	200763141	1947	-4.49	0.56	12	0.29	-216.00	1738.00	1943	20240109	-50.08	902	20240805	7.54	1943	-50.08	20240109	902	7.54	20240805	1943	-50.08	20240109	902	7.54	20240805	3.64	N	092220	500	1003 억	5081515	N	N	20	N	N
160	20241002	090622	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	973	-24	5	-2.41	68649972	70184	8.58	994	994	968	1296	698	997	978.09	2.53	-28293	1037	1017	1006	986	975	1011	980	1004	299	500	730	1	1	200763141	1953	-4.50	0.56	12	0.03	-216.00	1738.00	1943	20240109	-49.92	902	20240805	7.87	1943	-49.92	20240109	902	7.87	20240805	1943	-49.92	20240109	902	7.87	20240805	3.64	N	092220	500	1003 억	5081515	N	N	20	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History