KissMeData/033240/price/prices-20241001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 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	160438	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16160	440	2	2.80	936950260	58009	196.25	15650	16470	15500	20400	11010	15720	16151.81	7.81	6705	16153	15936	15773	15556	15393	15855	15475	111	4680	500	11630	10	1	22155870	3580	-14.66	0.93	12	0.26	-1102.00	17445.00	33050	20240122	-51.10	15200	20241024	6.32	33050	-51.10	20240122	15200	6.32	20241024	33050	-51.10	20240122	15200	6.32	20241024	1.94	N	033240	500	110 억	1730080	N	N	2	N	N
3	20241031	150443	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16130	410	2	2.61	894033820	55345	187.24	15650	16470	15500	20400	11010	15720	16153.83	7.81	5472	16153	15936	15773	15556	15393	15855	15475	111	4680	500	11630	10	1	22155870	3574	-14.64	0.92	12	0.25	-1102.00	17445.00	33050	20240122	-51.20	15200	20241024	6.12	33050	-51.20	20240122	15200	6.12	20241024	33050	-51.20	20240122	15200	6.12	20241024	1.94	N	033240	500	110 억	1730080	N	N	0	N	N
4	20241031	140443	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16160	440	2	2.80	795994750	49255	166.64	15650	16470	15500	20400	11010	15720	16160.69	7.81	4321	16153	15936	15773	15556	15393	15855	15475	111	4680	500	11630	10	1	22155870	3580	-14.66	0.93	12	0.22	-1102.00	17445.00	33050	20240122	-51.10	15200	20241024	6.32	33050	-51.10	20240122	15200	6.32	20241024	33050	-51.10	20240122	15200	6.32	20241024	1.94	N	033240	500	110 억	1730080	N	N	0	N	N
5	20241031	130442	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16310	590	2	3.75	670666400	41552	140.58	15650	16470	15500	20400	11010	15720	16140.41	7.81	4298	16153	15936	15773	15556	15393	15855	15475	111	4680	500	11630	10	1	22155870	3614	-14.80	0.93	12	0.19	-1102.00	17445.00	33050	20240122	-50.65	15200	20241024	7.30	33050	-50.65	20240122	15200	7.30	20241024	33050	-50.65	20240122	15200	7.30	20241024	1.94	N	033240	500	110 억	1730080	N	N	0	N	N
6	20241031	120441	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16230	510	2	3.24	516734470	32102	108.61	15650	16470	15500	20400	11010	15720	16096.64	7.81	-1495	16153	15936	15773	15556	15393	15855	15475	111	4680	500	11630	10	1	22155870	3596	-14.73	0.93	12	0.14	-1102.00	17445.00	33050	20240122	-50.89	15200	20241024	6.78	33050	-50.89	20240122	15200	6.78	20241024	33050	-50.89	20240122	15200	6.78	20241024	1.94	N	033240	500	110 억	1730080	N	N	0	N	N
7	20241031	110443	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16120	400	2	2.54	380881260	23725	80.27	15650	16470	15500	20400	11010	15720	16054.00	7.81	-3771	16153	15936	15773	15556	15393	15855	15475	111	4680	500	11630	10	1	22155870	3572	-14.63	0.92	12	0.11	-1102.00	17445.00	33050	20240122	-51.23	15200	20241024	6.05	33050	-51.23	20240122	15200	6.05	20241024	33050	-51.23	20240122	15200	6.05	20241024	1.94	N	033240	500	110 억	1730080	N	N	0	N	N
8	20241031	100443	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15640	-80	5	-0.51	44963960	2893	9.79	15650	15670	15500	20400	11010	15720	15542.33	7.81	-687	16153	15936	15773	15556	15393	15855	15475	111	4680	500	11630	10	1	22155870	3465	-14.19	0.90	12	0.01	-1102.00	17445.00	33050	20240122	-52.68	15200	20241024	2.89	33050	-52.68	20240122	15200	2.89	20241024	33050	-52.68	20240122	15200	2.89	20241024	1.94	N	033240	500	110 억	1730080	N	N	0	N	N
9	20241031	090441	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15520	-200	5	-1.27	2485600	160	0.54	15650	15650	15520	20400	11010	15720	15535.00	7.81	0	16153	15936	15773	15556	15393	15855	15475	111	4680	500	11630	10	1	22155870	3439	-14.08	0.89	12	0.00	-1102.00	17445.00	33050	20240122	-53.04	15200	20241024	2.11	33050	-53.04	20240122	15200	2.11	20241024	33050	-53.04	20240122	15200	2.11	20241024	1.94	N	033240	500	110 억	1730080	N	N	0	N	N
10	20241030	160440	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15720	-190	5	-1.19	464988470	29546	51.52	15900	15990	15610	20650	11140	15910	15738.17	7.85	-9666	16283	16096	15733	15546	15183	16190	15640	111	4740	500	11770	10	1	22155870	3483	-14.26	0.90	12	0.13	-1102.00	17445.00	33050	20240122	-52.44	15200	20241024	3.42	33050	-52.44	20240122	15200	3.42	20241024	33050	-52.44	20240122	15200	3.42	20241024	1.92	N	033240	500	110 억	1739302	N	N	2	N	N
11	20241030	150449	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15640	-270	5	-1.70	424141700	26944	46.98	15900	15990	15610	20650	11140	15910	15741.60	7.85	-9170	16283	16096	15733	15546	15183	16190	15640	111	4740	500	11770	10	1	22155870	3465	-14.19	0.90	12	0.12	-1102.00	17445.00	33050	20240122	-52.68	15200	20241024	2.89	33050	-52.68	20240122	15200	2.89	20241024	33050	-52.68	20240122	15200	2.89	20241024	1.92	N	033240	500	110 억	1739302	N	N	2	N	N
12	20241030	140444	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15640	-270	5	-1.70	367580210	23331	40.68	15900	15990	15610	20650	11140	15910	15755.01	7.85	-7628	16283	16096	15733	15546	15183	16190	15640	111	4740	500	11770	10	1	22155870	3465	-14.19	0.90	12	0.11	-1102.00	17445.00	33050	20240122	-52.68	15200	20241024	2.89	33050	-52.68	20240122	15200	2.89	20241024	33050	-52.68	20240122	15200	2.89	20241024	1.92	N	033240	500	110 억	1739302	N	N	2	N	N
13	20241030	130444	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15640	-270	5	-1.70	314329120	19926	34.74	15900	15990	15630	20650	11140	15910	15774.82	7.85	-7155	16283	16096	15733	15546	15183	16190	15640	111	4740	500	11770	10	1	22155870	3465	-14.19	0.90	12	0.09	-1102.00	17445.00	33050	20240122	-52.68	15200	20241024	2.89	33050	-52.68	20240122	15200	2.89	20241024	33050	-52.68	20240122	15200	2.89	20241024	1.92	N	033240	500	110 억	1739302	N	N	2	N	N
14	20241030	120448	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15730	-180	5	-1.13	215132340	13599	23.71	15900	15990	15730	20650	11140	15910	15819.72	7.85	-5204	16283	16096	15733	15546	15183	16190	15640	111	4740	500	11770	10	1	22155870	3485	-14.27	0.90	12	0.06	-1102.00	17445.00	33050	20240122	-52.41	15200	20241024	3.49	33050	-52.41	20240122	15200	3.49	20241024	33050	-52.41	20240122	15200	3.49	20241024	1.92	N	033240	500	110 억	1739302	N	N	2	N	N
15	20241030	110442	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15830	-80	5	-0.50	158112630	9985	17.41	15900	15990	15780	20650	11140	15910	15835.02	7.85	-2051	16283	16096	15733	15546	15183	16190	15640	111	4740	500	11770	10	1	22155870	3507	-14.36	0.91	12	0.05	-1102.00	17445.00	33050	20240122	-52.10	15200	20241024	4.14	33050	-52.10	20240122	15200	4.14	20241024	33050	-52.10	20240122	15200	4.14	20241024	1.92	N	033240	500	110 억	1739302	N	N	2	N	N
16	20241030	100441	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15800	-110	5	-0.69	120265560	7590	13.23	15900	15990	15780	20650	11140	15910	15845.26	7.85	-2226	16283	16096	15733	15546	15183	16190	15640	111	4740	500	11770	10	1	22155870	3501	-14.34	0.91	12	0.03	-1102.00	17445.00	33050	20240122	-52.19	15200	20241024	3.95	33050	-52.19	20240122	15200	3.95	20241024	33050	-52.19	20240122	15200	3.95	20241024	1.92	N	033240	500	110 억	1739302	N	N	2	N	N
17	20241030	090442	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15850	-60	5	-0.38	1886530	119	0.21	15900	15910	15790	20650	11140	15910	15853.19	7.85	-69	16283	16096	15733	15546	15183	16190	15640	111	4740	500	11770	10	1	22155870	3512	-14.38	0.91	12	0.00	-1102.00	17445.00	33050	20240122	-52.04	15200	20241024	4.28	33050	-52.04	20240122	15200	4.28	20241024	33050	-52.04	20240122	15200	4.28	20241024	1.92	N	033240	500	110 억	1739302	N	N	2	N	N
18	20241029	160428	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15910	340	2	2.18	894966850	57296	94.48	15510	15920	15370	20200	10900	15570	15620.06	7.86	-930	15916	15742	15496	15322	15076	15830	15410	111	4630	500	11520	10	1	22155870	3525	-14.44	0.91	12	0.26	-1102.00	17445.00	33050	20240122	-51.86	15200	20241024	4.67	33050	-51.86	20240122	15200	4.67	20241024	33050	-51.86	20240122	15200	4.67	20241024	2.01	N	033240	500	110 억	1741801	N	N	2	N	N
19	20241029	150436	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15890	320	2	2.06	836428490	53611	88.41	15510	15920	15370	20200	10900	15570	15601.81	7.86	-1620	15916	15742	15496	15322	15076	15830	15410	111	4630	500	11520	10	1	22155870	3521	-14.42	0.91	12	0.24	-1102.00	17445.00	33050	20240122	-51.92	15200	20241024	4.54	33050	-51.92	20240122	15200	4.54	20241024	33050	-51.92	20240122	15200	4.54	20241024	2.01	N	033240	500	110 억	1741801	N	N	4	N	N
20	20241029	140427	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15500	-70	5	-0.45	545934400	35151	57.96	15510	15730	15370	20200	10900	15570	15531.12	7.86	-5340	15916	15742	15496	15322	15076	15830	15410	111	4630	500	11520	10	1	22155870	3434	-14.07	0.89	12	0.16	-1102.00	17445.00	33050	20240122	-53.10	15200	20241024	1.97	33050	-53.10	20240122	15200	1.97	20241024	33050	-53.10	20240122	15200	1.97	20241024	2.01	N	033240	500	110 억	1741801	N	N	4	N	N
21	20241029	130430	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15510	-60	5	-0.39	490660570	31590	52.09	15510	15730	15370	20200	10900	15570	15532.15	7.86	-6718	15916	15742	15496	15322	15076	15830	15410	111	4630	500	11520	10	1	22155870	3436	-14.07	0.89	12	0.14	-1102.00	17445.00	33050	20240122	-53.07	15200	20241024	2.04	33050	-53.07	20240122	15200	2.04	20241024	33050	-53.07	20240122	15200	2.04	20241024	2.01	N	033240	500	110 억	1741801	N	N	4	N	N
22	20241029	120433	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15610	40	2	0.26	445348670	28686	47.30	15510	15730	15370	20200	10900	15570	15524.95	7.86	-6293	15916	15742	15496	15322	15076	15830	15410	111	4630	500	11520	10	1	22155870	3459	-14.17	0.89	12	0.13	-1102.00	17445.00	33050	20240122	-52.77	15200	20241024	2.70	33050	-52.77	20240122	15200	2.70	20241024	33050	-52.77	20240122	15200	2.70	20241024	2.01	N	033240	500	110 억	1741801	N	N	4	N	N
23	20241029	110441	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15500	-70	5	-0.45	411247570	26492	43.69	15510	15730	15370	20200	10900	15570	15523.46	7.86	-7191	15916	15742	15496	15322	15076	15830	15410	111	4630	500	11520	10	1	22155870	3434	-14.07	0.89	12	0.12	-1102.00	17445.00	33050	20240122	-53.10	15200	20241024	1.97	33050	-53.10	20240122	15200	1.97	20241024	33050	-53.10	20240122	15200	1.97	20241024	2.01	N	033240	500	110 억	1741801	N	N	4	N	N
24	20241029	100432	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15510	-60	5	-0.39	351144890	22628	37.31	15510	15730	15370	20200	10900	15570	15518.16	7.86	-8338	15916	15742	15496	15322	15076	15830	15410	111	4630	500	11520	10	1	22155870	3436	-14.07	0.89	12	0.10	-1102.00	17445.00	33050	20240122	-53.07	15200	20241024	2.04	33050	-53.07	20240122	15200	2.04	20241024	33050	-53.07	20240122	15200	2.04	20241024	2.01	N	033240	500	110 억	1741801	N	N	4	N	N
25	20241028	160427	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15570	160	2	1.04	930454930	60095	62.51	15250	15670	15250	20000	10790	15410	15483.07	7.79	18047	16163	15786	15573	15196	14983	15680	15090	111	4590	500	11400	10	1	22155870	3450	-14.13	0.89	12	0.27	-1102.00	17445.00	33050	20240122	-52.89	15200	20241024	2.43	33050	-52.89	20240122	15200	2.43	20241024	33050	-52.89	20240122	15200	2.43	20241024	1.99	N	033240	500	110 억	1726528	N	N	4	N	N
26	20241028	150429	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15550	140	2	0.91	866258270	55968	58.22	15250	15670	15250	20000	10790	15410	15477.74	7.79	16399	16163	15786	15573	15196	14983	15680	15090	111	4590	500	11400	10	1	22155870	3445	-14.11	0.89	12	0.25	-1102.00	17445.00	33050	20240122	-52.95	15200	20241024	2.30	33050	-52.95	20240122	15200	2.30	20241024	33050	-52.95	20240122	15200	2.30	20241024	1.99	N	033240	500	110 억	1726528	N	N	2	N	N
27	20241028	140431	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15570	160	2	1.04	769775510	49766	51.76	15250	15670	15250	20000	10790	15410	15467.90	7.79	14602	16163	15786	15573	15196	14983	15680	15090	111	4590	500	11400	10	1	22155870	3450	-14.13	0.89	12	0.22	-1102.00	17445.00	33050	20240122	-52.89	15200	20241024	2.43	33050	-52.89	20240122	15200	2.43	20241024	33050	-52.89	20240122	15200	2.43	20241024	1.99	N	033240	500	110 억	1726528	N	N	2	N	N
28	20241028	130428	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15490	80	2	0.52	656889870	42522	44.23	15250	15560	15250	20000	10790	15410	15448.24	7.79	9898	16163	15786	15573	15196	14983	15680	15090	111	4590	500	11400	10	1	22155870	3432	-14.06	0.89	12	0.19	-1102.00	17445.00	33050	20240122	-53.13	15200	20241024	1.91	33050	-53.13	20240122	15200	1.91	20241024	33050	-53.13	20240122	15200	1.91	20241024	1.99	N	033240	500	110 억	1726528	N	N	2	N	N
29	20241028	120429	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15480	70	2	0.45	517547540	33513	34.86	15250	15560	15250	20000	10790	15410	15443.19	7.79	5099	16163	15786	15573	15196	14983	15680	15090	111	4590	500	11400	10	1	22155870	3430	-14.05	0.89	12	0.15	-1102.00	17445.00	33050	20240122	-53.16	15200	20241024	1.84	33050	-53.16	20240122	15200	1.84	20241024	33050	-53.16	20240122	15200	1.84	20241024	1.99	N	033240	500	110 억	1726528	N	N	2	N	N
30	20241028	110358	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15430	20	2	0.13	437536160	28327	29.46	15250	15560	15250	20000	10790	15410	15445.91	7.79	2204	16163	15786	15573	15196	14983	15680	15090	111	4590	500	11400	10	1	22155870	3419	-14.00	0.88	12	0.13	-1102.00	17445.00	33050	20240122	-53.31	15200	20241024	1.51	33050	-53.31	20240122	15200	1.51	20241024	33050	-53.31	20240122	15200	1.51	20241024	1.99	N	033240	500	110 억	1726528	N	N	2	N	N
31	20241028	100426	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15490	80	2	0.52	272352780	17632	18.34	15250	15560	15250	20000	10790	15410	15446.51	7.79	3322	16163	15786	15573	15196	14983	15680	15090	111	4590	500	11400	10	1	22155870	3432	-14.06	0.89	12	0.08	-1102.00	17445.00	33050	20240122	-53.13	15200	20241024	1.91	33050	-53.13	20240122	15200	1.91	20241024	33050	-53.13	20240122	15200	1.91	20241024	1.99	N	033240	500	110 억	1726528	N	N	2	N	N
32	20241028	090426	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15260	-150	5	-0.97	101724830	6601	6.87	15250	15480	15250	20000	10790	15410	15410.52	7.79	-3423	16163	15786	15573	15196	14983	15680	15090	111	4590	500	11400	10	1	22155870	3381	-13.85	0.87	12	0.03	-1102.00	17445.00	33050	20240122	-53.83	15200	20241024	0.39	33050	-53.83	20240122	15200	0.39	20241024	33050	-53.83	20240122	15200	0.39	20241024	1.99	N	033240	500	110 억	1726528	N	N	2	N	N
33	20241025	160425	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15410	-230	5	-1.47	1503736580	95774	69.68	15740	15950	15360	20300	10950	15640	15703.24	7.76	20371	16173	15906	15553	15286	14933	16040	15420	111	4660	500	11570	10	1	22155870	3414	-13.98	0.88	12	0.43	-1102.00	17445.00	33050	20240122	-53.37	15200	20241024	1.38	33050	-53.37	20240122	15200	1.38	20241024	33050	-53.37	20240122	15200	1.38	20241024	2.00	N	033240	500	110 억	1718554	N	N	2	N	N
34	20241025	150430	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15410	-230	5	-1.47	1403407050	89262	64.94	15740	15950	15360	20300	10950	15640	15722.33	7.76	21274	16173	15906	15553	15286	14933	16040	15420	111	4660	500	11570	10	1	22155870	3414	-13.98	0.88	12	0.40	-1102.00	17445.00	33050	20240122	-53.37	15200	20241024	1.38	33050	-53.37	20240122	15200	1.38	20241024	33050	-53.37	20240122	15200	1.38	20241024	2.00	N	033240	500	110 억	1718554	N	N	3	N	N
35	20241025	140428	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15520	-120	5	-0.77	1240327200	78686	57.25	15740	15950	15500	20300	10950	15640	15763.00	7.76	16651	16173	15906	15553	15286	14933	16040	15420	111	4660	500	11570	10	1	22155870	3439	-14.08	0.89	12	0.36	-1102.00	17445.00	33050	20240122	-53.04	15200	20241024	2.11	33050	-53.04	20240122	15200	2.11	20241024	33050	-53.04	20240122	15200	2.11	20241024	2.00	N	033240	500	110 억	1718554	N	N	3	N	N
36	20241025	130430	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15600	-40	5	-0.26	1104956110	69982	50.92	15740	15950	15590	20300	10950	15640	15789.15	7.76	13378	16173	15906	15553	15286	14933	16040	15420	111	4660	500	11570	10	1	22155870	3456	-14.16	0.89	12	0.32	-1102.00	17445.00	33050	20240122	-52.80	15200	20241024	2.63	33050	-52.80	20240122	15200	2.63	20241024	33050	-52.80	20240122	15200	2.63	20241024	2.00	N	033240	500	110 억	1718554	N	N	3	N	N
37	20241025	120430	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15720	80	2	0.51	919506620	58139	42.30	15740	15950	15650	20300	10950	15640	15815.66	7.76	10067	16173	15906	15553	15286	14933	16040	15420	111	4660	500	11570	10	1	22155870	3483	-14.26	0.90	12	0.26	-1102.00	17445.00	33050	20240122	-52.44	15200	20241024	3.42	33050	-52.44	20240122	15200	3.42	20241024	33050	-52.44	20240122	15200	3.42	20241024	2.00	N	033240	500	110 억	1718554	N	N	3	N	N
38	20241025	110427	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15820	180	2	1.15	713079040	45054	32.78	15740	15950	15650	20300	10950	15640	15827.21	7.76	11379	16173	15906	15553	15286	14933	16040	15420	111	4660	500	11570	10	1	22155870	3505	-14.36	0.91	12	0.20	-1102.00	17445.00	33050	20240122	-52.13	15200	20241024	4.08	33050	-52.13	20240122	15200	4.08	20241024	33050	-52.13	20240122	15200	4.08	20241024	2.00	N	033240	500	110 억	1718554	N	N	3	N	N
39	20241025	100428	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15820	180	2	1.15	508948030	32169	23.40	15740	15950	15650	20300	10950	15640	15821.07	7.76	11602	16173	15906	15553	15286	14933	16040	15420	111	4660	500	11570	10	1	22155870	3505	-14.36	0.91	12	0.15	-1102.00	17445.00	33050	20240122	-52.13	15200	20241024	4.08	33050	-52.13	20240122	15200	4.08	20241024	33050	-52.13	20240122	15200	4.08	20241024	2.00	N	033240	500	110 억	1718554	N	N	3	N	N
40	20241025	090428	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15670	30	2	0.19	8037230	512	0.37	15740	15740	15650	20300	10950	15640	15697.71	7.76	352	16173	15906	15553	15286	14933	16040	15420	111	4660	500	11570	10	1	22155870	3472	-14.22	0.90	12	0.00	-1102.00	17445.00	33050	20240122	-52.59	15200	20241024	3.09	33050	-52.59	20240122	15200	3.09	20241024	33050	-52.59	20240122	15200	3.09	20241024	2.00	N	033240	500	110 억	1718554	N	N	3	N	N
41	20241024	160421	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15640	-130	5	-0.82	2120790210	137294	200.29	15600	15820	15200	20500	11040	15770	15447.04	7.63	27382	16170	15970	15770	15570	15370	15870	15470	111	4730	500	11660	10	1	22155870	3465	-14.19	0.90	12	0.62	-1102.00	17445.00	33050	20240122	-52.68	15200	20241024	2.89	33050	-52.68	20240122	15200	2.89	20241024	33050	-52.68	20240122	15200	2.89	20241024	1.95	N	033240	500	110 억	1690642	N	N	3	N	N
42	20241024	150423	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15640	-130	5	-0.82	2030666760	131531	191.89	15600	15820	15200	20500	11040	15770	15438.69	7.63	26853	16170	15970	15770	15570	15370	15870	15470	111	4730	500	11660	10	1	22155870	3465	-14.19	0.90	12	0.59	-1102.00	17445.00	33050	20240122	-52.68	15200	20241024	2.89	33050	-52.68	20240122	15200	2.89	20241024	33050	-52.68	20240122	15200	2.89	20241024	1.95	N	033240	500	110 억	1690642	N	N	4	N	N
43	20241024	140416	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15470	-300	5	-1.90	1614716140	104973	153.14	15600	15770	15200	20500	11040	15770	15382.20	7.63	27924	16170	15970	15770	15570	15370	15870	15470	111	4730	500	11660	10	1	22155870	3428	-14.04	0.89	12	0.47	-1102.00	17445.00	33050	20240122	-53.19	15200	20241024	1.78	33050	-53.19	20240122	15200	1.78	20241024	33050	-53.19	20240122	15200	1.78	20241024	1.95	N	033240	500	110 억	1690642	N	N	4	N	N
44	20241024	130424	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15380	-390	5	-2.47	1469837540	95573	139.43	15600	15770	15200	20500	11040	15770	15379.21	7.63	21827	16170	15970	15770	15570	15370	15870	15470	111	4730	500	11660	10	1	22155870	3408	-13.96	0.88	12	0.43	-1102.00	17445.00	33050	20240122	-53.46	15200	20241024	1.18	33050	-53.46	20240122	15200	1.18	20241024	33050	-53.46	20240122	15200	1.18	20241024	1.95	N	033240	500	110 억	1690642	N	N	4	N	N
45	20241024	120423	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15380	-390	5	-2.47	1283132130	83437	121.72	15600	15770	15200	20500	11040	15770	15378.45	7.63	15168	16170	15970	15770	15570	15370	15870	15470	111	4730	500	11660	10	1	22155870	3408	-13.96	0.88	12	0.38	-1102.00	17445.00	33050	20240122	-53.46	15200	20241024	1.18	33050	-53.46	20240122	15200	1.18	20241024	33050	-53.46	20240122	15200	1.18	20241024	1.95	N	033240	500	110 억	1690642	N	N	4	N	N
46	20241024	110425	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15470	-300	5	-1.90	1067394460	69415	101.27	15600	15770	15200	20500	11040	15770	15377.00	7.63	10945	16170	15970	15770	15570	15370	15870	15470	111	4730	500	11660	10	1	22155870	3428	-14.04	0.89	12	0.31	-1102.00	17445.00	33050	20240122	-53.19	15200	20241024	1.78	33050	-53.19	20240122	15200	1.78	20241024	33050	-53.19	20240122	15200	1.78	20241024	1.95	N	033240	500	110 억	1690642	N	N	4	N	N
47	20241024	100426	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15360	-410	5	-2.60	876498360	57000	83.16	15600	15770	15200	20500	11040	15770	15377.16	7.63	3333	16170	15970	15770	15570	15370	15870	15470	111	4730	500	11660	10	1	22155870	3403	-13.94	0.88	12	0.26	-1102.00	17445.00	33050	20240122	-53.52	15200	20241024	1.05	33050	-53.52	20240122	15200	1.05	20241024	33050	-53.52	20240122	15200	1.05	20241024	1.95	N	033240	500	110 억	1690642	N	N	4	N	N
48	20241024	090450	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15480	-290	5	-1.84	165296410	10606	15.47	15600	15770	15480	20500	11040	15770	15585.18	7.63	-2282	16170	15970	15770	15570	15370	15870	15470	111	4730	500	11660	10	1	22155870	3430	-14.05	0.89	12	0.05	-1102.00	17445.00	33050	20240122	-53.16	15480	20241024	0.00	33050	-53.16	20240122	15480	0.00	20241024	33050	-53.16	20240122	15480	0.00	20241024	1.95	N	033240	500	110 억	1690642	N	N	4	N	N
49	20241023	160425	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15770	-210	5	-1.31	1020143450	64740	70.41	15870	15970	15570	20750	11190	15980	15757.54	7.58	11341	16913	16446	16143	15676	15373	16295	15525	111	4770	500	11820	10	1	22155870	3494	-14.31	0.90	12	0.29	-1102.00	17445.00	33050	20240122	-52.28	15570	20241023	1.28	33050	-52.28	20240122	15570	1.28	20241023	33050	-52.28	20240122	15570	1.28	20241023	1.99	N	033240	500	110 억	1679245	N	N	4	N	N
50	20241023	150430	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15780	-200	5	-1.25	950286610	60311	65.60	15870	15970	15570	20750	11190	15980	15756.44	7.58	11305	16913	16446	16143	15676	15373	16295	15525	111	4770	500	11820	10	1	22155870	3496	-14.32	0.90	12	0.27	-1102.00	17445.00	33050	20240122	-52.25	15570	20241023	1.35	33050	-52.25	20240122	15570	1.35	20241023	33050	-52.25	20240122	15570	1.35	20241023	1.99	N	033240	500	110 억	1679245	N	N	9	N	N
51	20241023	140431	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15800	-180	5	-1.13	792812240	50340	54.75	15870	15970	15570	20750	11190	15980	15749.15	7.58	8811	16913	16446	16143	15676	15373	16295	15525	111	4770	500	11820	10	1	22155870	3501	-14.34	0.91	12	0.23	-1102.00	17445.00	33050	20240122	-52.19	15570	20241023	1.48	33050	-52.19	20240122	15570	1.48	20241023	33050	-52.19	20240122	15570	1.48	20241023	1.99	N	033240	500	110 억	1679245	N	N	9	N	N
52	20241023	130426	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15750	-230	5	-1.44	654861560	41606	45.25	15870	15970	15570	20750	11190	15980	15739.59	7.58	2881	16913	16446	16143	15676	15373	16295	15525	111	4770	500	11820	10	1	22155870	3490	-14.29	0.90	12	0.19	-1102.00	17445.00	33050	20240122	-52.34	15570	20241023	1.16	33050	-52.34	20240122	15570	1.16	20241023	33050	-52.34	20240122	15570	1.16	20241023	1.99	N	033240	500	110 억	1679245	N	N	9	N	N
53	20241023	120424	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15750	-230	5	-1.44	556713260	35361	38.46	15870	15970	15570	20750	11190	15980	15743.71	7.58	1652	16913	16446	16143	15676	15373	16295	15525	111	4770	500	11820	10	1	22155870	3490	-14.29	0.90	12	0.16	-1102.00	17445.00	33050	20240122	-52.34	15570	20241023	1.16	33050	-52.34	20240122	15570	1.16	20241023	33050	-52.34	20240122	15570	1.16	20241023	1.99	N	033240	500	110 억	1679245	N	N	9	N	N
54	20241023	110423	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15690	-290	5	-1.81	375700710	23863	25.95	15870	15970	15570	20750	11190	15980	15744.07	7.58	-1659	16913	16446	16143	15676	15373	16295	15525	111	4770	500	11820	10	1	22155870	3476	-14.24	0.90	12	0.11	-1102.00	17445.00	33050	20240122	-52.53	15570	20241023	0.77	33050	-52.53	20240122	15570	0.77	20241023	33050	-52.53	20240122	15570	0.77	20241023	1.99	N	033240	500	110 억	1679245	N	N	9	N	N
55	20241023	100424	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15780	-200	5	-1.25	234838850	14906	16.21	15870	15970	15570	20750	11190	15980	15754.65	7.58	496	16913	16446	16143	15676	15373	16295	15525	111	4770	500	11820	10	1	22155870	3496	-14.32	0.90	12	0.07	-1102.00	17445.00	33050	20240122	-52.25	15570	20241023	1.35	33050	-52.25	20240122	15570	1.35	20241023	33050	-52.25	20240122	15570	1.35	20241023	1.99	N	033240	500	110 억	1679245	N	N	9	N	N
56	20241023	090424	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15970	-10	5	-0.06	20549970	1293	1.41	15870	15970	15870	20750	11190	15980	15893.25	7.58	14	16913	16446	16143	15676	15373	16295	15525	111	4770	500	11820	10	1	22155870	3538	-14.49	0.92	12	0.01	-1102.00	17445.00	33050	20240122	-51.68	15840	20241016	0.82	33050	-51.68	20240122	15840	0.82	20241016	33050	-51.68	20240122	15840	0.82	20241016	1.99	N	033240	500	110 억	1679245	N	N	9	N	N
57	20241022	160419	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15980	-620	5	-3.73	1467792580	91824	69.19	16610	16610	15840	21550	11620	16600	15984.81	7.74	-35658	17353	16976	16433	16056	15513	17165	16245	111	4950	500	12280	10	1	22155870	3541	-14.50	0.92	12	0.41	-1102.00	17445.00	33050	20240122	-51.65	15840	20241022	0.88	33050	-51.65	20240122	15840	0.88	20241022	33050	-51.65	20240122	15840	0.88	20241022	1.95	N	033240	500	110 억	1714917	N	N	9	N	N
58	20241022	150425	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15850	-750	5	-4.52	1377629740	86149	64.91	16610	16610	15850	21550	11620	16600	15991.20	7.74	-34928	17353	16976	16433	16056	15513	17165	16245	111	4950	500	12280	10	1	22155870	3512	-14.38	0.91	12	0.39	-1102.00	17445.00	33050	20240122	-52.04	15840	20241016	0.06	33050	-52.04	20240122	15840	0.06	20241016	33050	-52.04	20240122	15840	0.06	20241016	1.95	N	033240	500	110 억	1714917	N	N	19	N	N
59	20241022	140426	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15940	-660	5	-3.98	930915880	58074	43.76	16610	16610	15910	21550	11620	16600	16029.75	7.74	-24095	17353	16976	16433	16056	15513	17165	16245	111	4950	500	12280	10	1	22155870	3532	-14.46	0.91	12	0.26	-1102.00	17445.00	33050	20240122	-51.77	15840	20241016	0.63	33050	-51.77	20240122	15840	0.63	20241016	33050	-51.77	20240122	15840	0.63	20241016	1.95	N	033240	500	110 억	1714917	N	N	19	N	N
60	20241022	130425	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15960	-640	5	-3.86	791866410	49359	37.19	16610	16610	15910	21550	11620	16600	16042.92	7.74	-22914	17353	16976	16433	16056	15513	17165	16245	111	4950	500	12280	10	1	22155870	3536	-14.48	0.91	12	0.22	-1102.00	17445.00	33050	20240122	-51.71	15840	20241016	0.76	33050	-51.71	20240122	15840	0.76	20241016	33050	-51.71	20240122	15840	0.76	20241016	1.95	N	033240	500	110 억	1714917	N	N	19	N	N
61	20241022	120424	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15940	-660	5	-3.98	690091010	42980	32.38	16610	16610	15910	21550	11620	16600	16056.01	7.74	-22144	17353	16976	16433	16056	15513	17165	16245	111	4950	500	12280	10	1	22155870	3532	-14.46	0.91	12	0.19	-1102.00	17445.00	33050	20240122	-51.77	15840	20241016	0.63	33050	-51.77	20240122	15840	0.63	20241016	33050	-51.77	20240122	15840	0.63	20241016	1.95	N	033240	500	110 억	1714917	N	N	19	N	N
62	20241022	110422	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15980	-620	5	-3.73	492354490	30577	23.04	16610	16610	15930	21550	11620	16600	16102.00	7.74	-16503	17353	16976	16433	16056	15513	17165	16245	111	4950	500	12280	10	1	22155870	3541	-14.50	0.92	12	0.14	-1102.00	17445.00	33050	20240122	-51.65	15840	20241016	0.88	33050	-51.65	20240122	15840	0.88	20241016	33050	-51.65	20240122	15840	0.88	20241016	1.95	N	033240	500	110 억	1714917	N	N	19	N	N
63	20241022	100422	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15950	-650	5	-3.92	345256360	21391	16.12	16610	16610	15930	21550	11620	16600	16140.11	7.74	-11074	17353	16976	16433	16056	15513	17165	16245	111	4950	500	12280	10	1	22155870	3534	-14.47	0.91	12	0.10	-1102.00	17445.00	33050	20240122	-51.74	15840	20241016	0.69	33050	-51.74	20240122	15840	0.69	20241016	33050	-51.74	20240122	15840	0.69	20241016	1.95	N	033240	500	110 억	1714917	N	N	19	N	N
64	20241022	090423	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16430	-170	5	-1.02	22419320	1351	1.02	16610	16610	16430	21550	11620	16600	16594.58	7.74	-987	17353	16976	16433	16056	15513	17165	16245	111	4950	500	12280	10	1	22155870	3640	-14.91	0.94	12	0.01	-1102.00	17445.00	33050	20240122	-50.29	15840	20241016	3.72	33050	-50.29	20240122	15840	3.72	20241016	33050	-50.29	20240122	15840	3.72	20241016	1.95	N	033240	500	110 억	1714917	N	N	19	N	N
65	20241021	160419	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16600	710	2	4.47	2198236340	132598	166.96	15890	16810	15890	20650	11130	15890	16578.81	7.55	41518	16463	16176	16033	15746	15603	16105	15675	111	4760	500	11750	10	1	22155870	3678	-15.06	0.95	12	0.60	-1102.00	17445.00	33050	20240122	-49.77	15840	20241016	4.80	33050	-49.77	20240122	15840	4.80	20241016	33050	-49.77	20240122	15840	4.80	20241016	1.97	N	033240	500	110 억	1673306	N	N	19	N	N
66	20241021	150422	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16510	620	2	3.90	2104406920	126920	159.81	15890	16810	15890	20650	11130	15890	16581.23	7.55	40696	16463	16176	16033	15746	15603	16105	15675	111	4760	500	11750	10	1	22155870	3658	-14.98	0.95	12	0.57	-1102.00	17445.00	33050	20240122	-50.05	15840	20241016	4.23	33050	-50.05	20240122	15840	4.23	20241016	33050	-50.05	20240122	15840	4.23	20241016	1.97	N	033240	500	110 억	1673306	N	N	12	N	N
67	20241021	140423	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16560	670	2	4.22	1981114250	119474	150.43	15890	16810	15890	20650	11130	15890	16582.66	7.55	39867	16463	16176	16033	15746	15603	16105	15675	111	4760	500	11750	10	1	22155870	3669	-15.03	0.95	12	0.54	-1102.00	17445.00	33050	20240122	-49.89	15840	20241016	4.55	33050	-49.89	20240122	15840	4.55	20241016	33050	-49.89	20240122	15840	4.55	20241016	1.97	N	033240	500	110 억	1673306	N	N	12	N	N
68	20241021	130421	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16630	740	2	4.66	1814494980	109440	137.80	15890	16810	15890	20650	11130	15890	16580.57	7.55	39052	16463	16176	16033	15746	15603	16105	15675	111	4760	500	11750	10	1	22155870	3685	-15.09	0.95	12	0.49	-1102.00	17445.00	33050	20240122	-49.68	15840	20241016	4.99	33050	-49.68	20240122	15840	4.99	20241016	33050	-49.68	20240122	15840	4.99	20241016	1.97	N	033240	500	110 억	1673306	N	N	12	N	N
69	20241021	120422	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16590	700	2	4.41	1692254830	102077	128.53	15890	16810	15890	20650	11130	15890	16579.02	7.55	38131	16463	16176	16033	15746	15603	16105	15675	111	4760	500	11750	10	1	22155870	3676	-15.05	0.95	12	0.46	-1102.00	17445.00	33050	20240122	-49.80	15840	20241016	4.73	33050	-49.80	20240122	15840	4.73	20241016	33050	-49.80	20240122	15840	4.73	20241016	1.97	N	033240	500	110 억	1673306	N	N	12	N	N
70	20241021	110419	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16540	650	2	4.09	1562098070	94214	118.63	15890	16810	15890	20650	11130	15890	16581.19	7.55	36960	16463	16176	16033	15746	15603	16105	15675	111	4760	500	11750	10	1	22155870	3665	-15.01	0.95	12	0.43	-1102.00	17445.00	33050	20240122	-49.95	15840	20241016	4.42	33050	-49.95	20240122	15840	4.42	20241016	33050	-49.95	20240122	15840	4.42	20241016	1.97	N	033240	500	110 억	1673306	N	N	12	N	N
71	20241021	100421	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16680	790	2	4.97	1288616780	77703	97.84	15890	16810	15890	20650	11130	15890	16584.94	7.55	37021	16463	16176	16033	15746	15603	16105	15675	111	4760	500	11750	10	1	22155870	3696	-15.14	0.96	12	0.35	-1102.00	17445.00	33050	20240122	-49.53	15840	20241016	5.30	33050	-49.53	20240122	15840	5.30	20241016	33050	-49.53	20240122	15840	5.30	20241016	1.97	N	033240	500	110 억	1673306	N	N	12	N	N
72	20241021	090420	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16460	570	2	3.59	265573240	16281	20.50	15890	16530	15890	20650	11130	15890	16314.96	7.55	10841	16463	16176	16033	15746	15603	16105	15675	111	4760	500	11750	10	1	22155870	3647	-14.94	0.94	12	0.07	-1102.00	17445.00	33050	20240122	-50.20	15840	20241016	3.91	33050	-50.20	20240122	15840	3.91	20241016	33050	-50.20	20240122	15840	3.91	20241016	1.97	N	033240	500	110 억	1673306	N	N	12	N	N
73	20241018	160419	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15890	-430	5	-2.63	1259259810	78496	138.12	16230	16320	15890	21200	11430	16320	16042.79	7.58	-6644	16653	16486	16293	16126	15933	16390	16030	111	4880	500	12070	10	1	22155870	3521	-14.42	0.91	12	0.35	-1102.00	17445.00	33050	20240122	-51.92	15840	20241016	0.32	33050	-51.92	20240122	15840	0.32	20241016	33050	-51.92	20240122	15840	0.32	20241016	1.93	N	033240	500	110 억	1678510	N	N	12	N	N
74	20241018	150428	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15910	-410	5	-2.51	1126039390	70116	123.37	16230	16320	15900	21200	11430	16320	16059.29	7.58	-7196	16653	16486	16293	16126	15933	16390	16030	111	4880	500	12070	10	1	22155870	3525	-14.44	0.91	12	0.32	-1102.00	17445.00	33050	20240122	-51.86	15840	20241016	0.44	33050	-51.86	20240122	15840	0.44	20241016	33050	-51.86	20240122	15840	0.44	20241016	1.93	N	033240	500	110 억	1678510	N	N	11	N	N
75	20241018	140434	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15940	-380	5	-2.33	976309050	60723	106.84	16230	16320	15900	21200	11430	16320	16077.67	7.58	-8380	16653	16486	16293	16126	15933	16390	16030	111	4880	500	12070	10	1	22155870	3532	-14.46	0.91	12	0.27	-1102.00	17445.00	33050	20240122	-51.77	15840	20241016	0.63	33050	-51.77	20240122	15840	0.63	20241016	33050	-51.77	20240122	15840	0.63	20241016	1.93	N	033240	500	110 억	1678510	N	N	11	N	N
76	20241018	130421	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15980	-340	5	-2.08	809660470	50271	88.45	16230	16320	15960	21200	11430	16320	16105.48	7.58	-7308	16653	16486	16293	16126	15933	16390	16030	111	4880	500	12070	10	1	22155870	3541	-14.50	0.92	12	0.23	-1102.00	17445.00	33050	20240122	-51.65	15840	20241016	0.88	33050	-51.65	20240122	15840	0.88	20241016	33050	-51.65	20240122	15840	0.88	20241016	1.93	N	033240	500	110 억	1678510	N	N	11	N	N
77	20241018	120427	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16020	-300	5	-1.84	618595090	38330	67.44	16230	16320	16020	21200	11430	16320	16138.19	7.58	-6638	16653	16486	16293	16126	15933	16390	16030	111	4880	500	12070	10	1	22155870	3549	-14.54	0.92	12	0.17	-1102.00	17445.00	33050	20240122	-51.53	15840	20241016	1.14	33050	-51.53	20240122	15840	1.14	20241016	33050	-51.53	20240122	15840	1.14	20241016	1.93	N	033240	500	110 억	1678510	N	N	11	N	N
78	20241018	110425	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16150	-170	5	-1.04	401083690	24800	43.64	16230	16320	16120	21200	11430	16320	16172.13	7.58	-5176	16653	16486	16293	16126	15933	16390	16030	111	4880	500	12070	10	1	22155870	3578	-14.66	0.93	12	0.11	-1102.00	17445.00	33050	20240122	-51.13	15840	20241016	1.96	33050	-51.13	20240122	15840	1.96	20241016	33050	-51.13	20240122	15840	1.96	20241016	1.93	N	033240	500	110 억	1678510	N	N	11	N	N
79	20241018	100421	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16180	-140	5	-0.86	203423500	12566	22.11	16230	16320	16150	21200	11430	16320	16187.34	7.58	-4786	16653	16486	16293	16126	15933	16390	16030	111	4880	500	12070	10	1	22155870	3585	-14.68	0.93	12	0.06	-1102.00	17445.00	33050	20240122	-51.04	15840	20241016	2.15	33050	-51.04	20240122	15840	2.15	20241016	33050	-51.04	20240122	15840	2.15	20241016	1.93	N	033240	500	110 억	1678510	N	N	11	N	N
80	20241018	090421	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16220	-100	5	-0.61	29826470	1837	3.23	16230	16320	16220	21200	11430	16320	16231.65	7.58	-140	16653	16486	16293	16126	15933	16390	16030	111	4880	500	12070	10	1	22155870	3594	-14.72	0.93	12	0.01	-1102.00	17445.00	33050	20240122	-50.92	15840	20241016	2.40	33050	-50.92	20240122	15840	2.40	20241016	33050	-50.92	20240122	15840	2.40	20241016	1.93	N	033240	500	110 억	1678510	N	N	11	N	N
81	20241017	160420	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16320	-10	5	-0.06	921319750	56770	31.77	16330	16460	16100	21200	11440	16330	16227.86	7.57	1792	17696	17012	16426	15742	15156	16720	15450	111	4870	500	12080	10	1	22155870	3616	-14.81	0.94	12	0.26	-1102.00	17445.00	33050	20240122	-50.62	15840	20241016	3.03	33050	-50.62	20240122	15840	3.03	20241016	33050	-50.62	20240122	15840	3.03	20241016	1.93	N	033240	500	110 억	1678277	N	N	11	N	N
82	20241017	150420	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16190	-140	5	-0.86	823452000	50752	28.40	16330	16460	16100	21200	11440	16330	16224.96	7.57	1021	17696	17012	16426	15742	15156	16720	15450	111	4870	500	12080	10	1	22155870	3587	-14.69	0.93	12	0.23	-1102.00	17445.00	33050	20240122	-51.01	15840	20241016	2.21	33050	-51.01	20240122	15840	2.21	20241016	33050	-51.01	20240122	15840	2.21	20241016	1.93	N	033240	500	110 억	1678277	N	N	12	N	N
83	20241017	140422	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16140	-190	5	-1.16	672115100	41380	23.16	16330	16460	16100	21200	11440	16330	16242.45	7.57	-1707	17696	17012	16426	15742	15156	16720	15450	111	4870	500	12080	10	1	22155870	3576	-14.65	0.93	12	0.19	-1102.00	17445.00	33050	20240122	-51.16	15840	20241016	1.89	33050	-51.16	20240122	15840	1.89	20241016	33050	-51.16	20240122	15840	1.89	20241016	1.93	N	033240	500	110 억	1678277	N	N	12	N	N
84	20241017	130420	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16200	-130	5	-0.80	448487690	27534	15.41	16330	16460	16150	21200	11440	16330	16288.46	7.57	-1616	17696	17012	16426	15742	15156	16720	15450	111	4870	500	12080	10	1	22155870	3589	-14.70	0.93	12	0.12	-1102.00	17445.00	33050	20240122	-50.98	15840	20241016	2.27	33050	-50.98	20240122	15840	2.27	20241016	33050	-50.98	20240122	15840	2.27	20241016	1.93	N	033240	500	110 억	1678277	N	N	12	N	N
85	20241017	120422	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16310	-20	5	-0.12	391151500	24004	13.43	16330	16460	16150	21200	11440	16330	16295.22	7.57	-1525	17696	17012	16426	15742	15156	16720	15450	111	4870	500	12080	10	1	22155870	3614	-14.80	0.93	12	0.11	-1102.00	17445.00	33050	20240122	-50.65	15840	20241016	2.97	33050	-50.65	20240122	15840	2.97	20241016	33050	-50.65	20240122	15840	2.97	20241016	1.93	N	033240	500	110 억	1678277	N	N	12	N	N
86	20241017	110422	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16150	-180	5	-1.10	344910110	21164	11.84	16330	16460	16150	21200	11440	16330	16296.98	7.57	-927	17696	17012	16426	15742	15156	16720	15450	111	4870	500	12080	10	1	22155870	3578	-14.66	0.93	12	0.10	-1102.00	17445.00	33050	20240122	-51.13	15840	20241016	1.96	33050	-51.13	20240122	15840	1.96	20241016	33050	-51.13	20240122	15840	1.96	20241016	1.93	N	033240	500	110 억	1678277	N	N	12	N	N
87	20241017	100423	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16330	0	3	0.00	125109120	7651	4.28	16330	16460	16260	21200	11440	16330	16352.07	7.57	-901	17696	17012	16426	15742	15156	16720	15450	111	4870	500	12080	10	1	22155870	3618	-14.82	0.94	12	0.03	-1102.00	17445.00	33050	20240122	-50.59	15840	20241016	3.09	33050	-50.59	20240122	15840	3.09	20241016	33050	-50.59	20240122	15840	3.09	20241016	1.93	N	033240	500	110 억	1678277	N	N	12	N	N
88	20241017	090418	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16430	100	2	0.61	15736310	961	0.54	16330	16440	16330	21200	11440	16330	16376.23	7.57	-88	17696	17012	16426	15742	15156	16720	15450	111	4870	500	12080	10	1	22155870	3640	-14.91	0.94	12	0.00	-1102.00	17445.00	33050	20240122	-50.29	15840	20241016	3.72	33050	-50.29	20240122	15840	3.72	20241016	33050	-50.29	20240122	15840	3.72	20241016	1.93	N	033240	500	110 억	1678277	N	N	12	N	N
89	20241016	160418	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16330	-790	5	-4.61	2950593730	178418	530.39	17030	17110	15840	22250	11990	17120	16538.12	7.66	-14063	17426	17272	17166	17012	16906	17220	16960	111	5130	500	12660	10	1	22155870	3618	-14.82	0.94	12	0.81	-1102.00	17445.00	33050	20240122	-50.59	15840	20241016	3.09	33050	-50.59	20240122	15840	3.09	20241016	33050	-50.59	20240122	15840	3.09	20241016	1.92	N	033240	500	110 억	1698032	N	N	12	N	N
90	20241016	150420	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16250	-870	5	-5.08	2756550480	166491	494.93	17030	17110	15840	22250	11990	17120	16556.75	7.66	-13524	17426	17272	17166	17012	16906	17220	16960	111	5130	500	12660	10	1	22155870	3600	-14.75	0.93	12	0.75	-1102.00	17445.00	33050	20240122	-50.83	15840	20241016	2.59	33050	-50.83	20240122	15840	2.59	20241016	33050	-50.83	20240122	15840	2.59	20241016	1.92	N	033240	500	110 억	1698032	N	N	17	N	N
91	20241016	140419	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16300	-820	5	-4.79	2291251660	137931	410.03	17030	17110	15840	22250	11990	17120	16611.58	7.66	-10725	17426	17272	17166	17012	16906	17220	16960	111	5130	500	12660	10	1	22155870	3611	-14.79	0.93	12	0.62	-1102.00	17445.00	33050	20240122	-50.68	15840	20241016	2.90	33050	-50.68	20240122	15840	2.90	20241016	33050	-50.68	20240122	15840	2.90	20241016	1.92	N	033240	500	110 억	1698032	N	N	17	N	N
92	20241016	130419	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16460	-660	5	-3.86	1927658950	115752	344.10	17030	17110	15840	22250	11990	17120	16653.35	7.66	-8712	17426	17272	17166	17012	16906	17220	16960	111	5130	500	12660	10	1	22155870	3647	-14.94	0.94	12	0.52	-1102.00	17445.00	33050	20240122	-50.20	15840	20241016	3.91	33050	-50.20	20240122	15840	3.91	20241016	33050	-50.20	20240122	15840	3.91	20241016	1.92	N	033240	500	110 억	1698032	N	N	17	N	N
93	20241016	120418	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16540	-580	5	-3.39	1581369100	94761	281.70	17030	17110	15840	22250	11990	17120	16687.97	7.66	-3897	17426	17272	17166	17012	16906	17220	16960	111	5130	500	12660	10	1	22155870	3665	-15.01	0.95	12	0.43	-1102.00	17445.00	33050	20240122	-49.95	15840	20241016	4.42	33050	-49.95	20240122	15840	4.42	20241016	33050	-49.95	20240122	15840	4.42	20241016	1.92	N	033240	500	110 억	1698032	N	N	17	N	N
94	20241016	110418	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16650	-470	5	-2.75	1240385010	74192	220.55	17030	17110	15840	22250	11990	17120	16718.58	7.66	-3059	17426	17272	17166	17012	16906	17220	16960	111	5130	500	12660	10	1	22155870	3689	-15.11	0.95	12	0.33	-1102.00	17445.00	33050	20240122	-49.62	15840	20241016	5.11	33050	-49.62	20240122	15840	5.11	20241016	33050	-49.62	20240122	15840	5.11	20241016	1.92	N	033240	500	110 억	1698032	N	N	17	N	N
95	20241016	100419	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16840	-280	5	-1.64	968680610	57971	172.33	17030	17110	15840	22250	11990	17120	16709.74	7.66	257	17426	17272	17166	17012	16906	17220	16960	111	5130	500	12660	10	1	22155870	3731	-15.28	0.97	12	0.26	-1102.00	17445.00	33050	20240122	-49.05	15840	20241016	6.31	33050	-49.05	20240122	15840	6.31	20241016	33050	-49.05	20240122	15840	6.31	20241016	1.92	N	033240	500	110 억	1698032	N	N	17	N	N
96	20241016	090419	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17070	-50	5	-0.29	23968820	1406	4.18	17030	17110	17030	22250	11990	17120	17047.52	7.66	-336	17426	17272	17166	17012	16906	17220	16960	111	5130	500	12660	10	1	22155870	3782	-15.49	0.98	12	0.01	-1102.00	17445.00	33050	20240122	-48.35	17010	20241011	0.35	33050	-48.35	20240122	17010	0.35	20241011	33050	-48.35	20240122	17010	0.35	20241011	1.92	N	033240	500	110 억	1698032	N	N	17	N	N
97	20241015	160416	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17120	-20	5	-0.12	575644950	33557	116.99	17210	17320	17060	22250	12000	17140	17154.26	7.70	-8451	17280	17210	17120	17050	16960	17245	17085	111	5110	500	12680	10	1	22155870	3793	-15.54	0.98	12	0.15	-1102.00	17445.00	33050	20240122	-48.20	17010	20241011	0.65	33050	-48.20	20240122	17010	0.65	20241011	33050	-48.20	20240122	17010	0.65	20241011	1.93	N	033240	500	110 억	1706768	N	N	17	N	N
98	20241015	150419	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17130	-10	5	-0.06	553813040	32282	112.55	17210	17320	17060	22250	12000	17140	17155.47	7.70	-7674	17280	17210	17120	17050	16960	17245	17085	111	5110	500	12680	10	1	22155870	3795	-15.54	0.98	12	0.15	-1102.00	17445.00	33050	20240122	-48.17	17010	20241011	0.71	33050	-48.17	20240122	17010	0.71	20241011	33050	-48.17	20240122	17010	0.71	20241011	1.93	N	033240	500	110 억	1706768	N	N	10	N	N
99	20241015	140419	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17130	-10	5	-0.06	468029500	27267	95.06	17210	17320	17060	22250	12000	17140	17164.69	7.70	-5523	17280	17210	17120	17050	16960	17245	17085	111	5110	500	12680	10	1	22155870	3795	-15.54	0.98	12	0.12	-1102.00	17445.00	33050	20240122	-48.17	17010	20241011	0.71	33050	-48.17	20240122	17010	0.71	20241011	33050	-48.17	20240122	17010	0.71	20241011	1.93	N	033240	500	110 억	1706768	N	N	10	N	N
100	20241015	130419	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17120	-20	5	-0.12	398296290	23193	80.86	17210	17320	17060	22250	12000	17140	17173.13	7.70	-3955	17280	17210	17120	17050	16960	17245	17085	111	5110	500	12680	10	1	22155870	3793	-15.54	0.98	12	0.10	-1102.00	17445.00	33050	20240122	-48.20	17010	20241011	0.65	33050	-48.20	20240122	17010	0.65	20241011	33050	-48.20	20240122	17010	0.65	20241011	1.93	N	033240	500	110 억	1706768	N	N	10	N	N
101	20241015	120418	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17150	10	2	0.06	343627230	20000	69.73	17210	17320	17060	22250	12000	17140	17181.36	7.70	-2980	17280	17210	17120	17050	16960	17245	17085	111	5110	500	12680	10	1	22155870	3800	-15.56	0.98	12	0.09	-1102.00	17445.00	33050	20240122	-48.11	17010	20241011	0.82	33050	-48.11	20240122	17010	0.82	20241011	33050	-48.11	20240122	17010	0.82	20241011	1.93	N	033240	500	110 억	1706768	N	N	10	N	N
102	20241015	110419	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17130	-10	5	-0.06	311907590	18148	63.27	17210	17320	17060	22250	12000	17140	17186.89	7.70	-2051	17280	17210	17120	17050	16960	17245	17085	111	5110	500	12680	10	1	22155870	3795	-15.54	0.98	12	0.08	-1102.00	17445.00	33050	20240122	-48.17	17010	20241011	0.71	33050	-48.17	20240122	17010	0.71	20241011	33050	-48.17	20240122	17010	0.71	20241011	1.93	N	033240	500	110 억	1706768	N	N	10	N	N
103	20241015	100419	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17090	-50	5	-0.29	275658180	16030	55.89	17210	17320	17060	22250	12000	17140	17196.39	7.70	-983	17280	17210	17120	17050	16960	17245	17085	111	5110	500	12680	10	1	22155870	3786	-15.51	0.98	12	0.07	-1102.00	17445.00	33050	20240122	-48.29	17010	20241011	0.47	33050	-48.29	20240122	17010	0.47	20241011	33050	-48.29	20240122	17010	0.47	20241011	1.93	N	033240	500	110 억	1706768	N	N	10	N	N
104	20241015	090417	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17140	0	3	0.00	11461720	668	2.33	17210	17210	17140	22250	12000	17140	17158.26	7.70	-214	17280	17210	17120	17050	16960	17245	17085	111	5110	500	12680	10	1	22155870	3798	-15.55	0.98	12	0.00	-1102.00	17445.00	33050	20240122	-48.14	17010	20241011	0.76	33050	-48.14	20240122	17010	0.76	20241011	33050	-48.14	20240122	17010	0.76	20241011	1.93	N	033240	500	110 억	1706768	N	N	10	N	N
105	20241014	160408	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17140	90	2	0.53	490681860	28635	86.41	17050	17190	17030	22150	11940	17050	17135.74	7.72	-1995	17236	17142	17076	16982	16916	17110	16950	111	5100	500	12610	10	1	22155870	3798	-15.55	0.98	12	0.13	-1102.00	17445.00	33050	20240122	-48.14	17010	20241011	0.76	33050	-48.14	20240122	17010	0.76	20241011	33050	-48.14	20240122	17010	0.76	20241011	1.95	N	033240	500	110 억	1709435	N	N	10	N	N
106	20241014	150413	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17180	130	2	0.76	443383970	25877	78.09	17050	17190	17030	22150	11940	17050	17134.29	7.72	-1835	17236	17142	17076	16982	16916	17110	16950	111	5100	500	12610	10	1	22155870	3806	-15.59	0.98	12	0.12	-1102.00	17445.00	33050	20240122	-48.02	17010	20241011	1.00	33050	-48.02	20240122	17010	1.00	20241011	33050	-48.02	20240122	17010	1.00	20241011	1.95	N	033240	500	110 억	1709435	N	N	1	N	N
107	20241014	140413	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17150	100	2	0.59	370526720	21631	65.27	17050	17190	17030	22150	11940	17050	17129.43	7.72	-1971	17236	17142	17076	16982	16916	17110	16950	111	5100	500	12610	10	1	22155870	3800	-15.56	0.98	12	0.10	-1102.00	17445.00	33050	20240122	-48.11	17010	20241011	0.82	33050	-48.11	20240122	17010	0.82	20241011	33050	-48.11	20240122	17010	0.82	20241011	1.95	N	033240	500	110 억	1709435	N	N	1	N	N
108	20241014	130414	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17140	90	2	0.53	328396550	19173	57.86	17050	17190	17030	22150	11940	17050	17128.07	7.72	-1686	17236	17142	17076	16982	16916	17110	16950	111	5100	500	12610	10	1	22155870	3798	-15.55	0.98	12	0.09	-1102.00	17445.00	33050	20240122	-48.14	17010	20241011	0.76	33050	-48.14	20240122	17010	0.76	20241011	33050	-48.14	20240122	17010	0.76	20241011	1.95	N	033240	500	110 억	1709435	N	N	1	N	N
109	20241014	120406	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17150	100	2	0.59	267401310	15614	47.12	17050	17190	17030	22150	11940	17050	17125.74	7.72	-1037	17236	17142	17076	16982	16916	17110	16950	111	5100	500	12610	10	1	22155870	3800	-15.56	0.98	12	0.07	-1102.00	17445.00	33050	20240122	-48.11	17010	20241011	0.82	33050	-48.11	20240122	17010	0.82	20241011	33050	-48.11	20240122	17010	0.82	20241011	1.95	N	033240	500	110 억	1709435	N	N	1	N	N
110	20241014	110411	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17150	100	2	0.59	226676790	13239	39.95	17050	17190	17030	22150	11940	17050	17121.90	7.72	-38	17236	17142	17076	16982	16916	17110	16950	111	5100	500	12610	10	1	22155870	3800	-15.56	0.98	12	0.06	-1102.00	17445.00	33050	20240122	-48.11	17010	20241011	0.82	33050	-48.11	20240122	17010	0.82	20241011	33050	-48.11	20240122	17010	0.82	20241011	1.95	N	033240	500	110 억	1709435	N	N	1	N	N
111	20241014	100410	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17170	120	2	0.70	156607310	9153	27.62	17050	17190	17030	22150	11940	17050	17109.94	7.72	848	17236	17142	17076	16982	16916	17110	16950	111	5100	500	12610	10	1	22155870	3804	-15.58	0.98	12	0.04	-1102.00	17445.00	33050	20240122	-48.05	17010	20241011	0.94	33050	-48.05	20240122	17010	0.94	20241011	33050	-48.05	20240122	17010	0.94	20241011	1.95	N	033240	500	110 억	1709435	N	N	1	N	N
112	20241014	090413	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17030	-20	5	-0.12	28472180	1670	5.04	17050	17080	17030	22150	11940	17050	17049.21	7.72	934	17236	17142	17076	16982	16916	17110	16950	111	5100	500	12610	10	1	22155870	3773	-15.45	0.98	12	0.01	-1102.00	17445.00	33050	20240122	-48.47	17010	20241011	0.12	33050	-48.47	20240122	17010	0.12	20241011	33050	-48.47	20240122	17010	0.12	20241011	1.95	N	033240	500	110 억	1709435	N	N	1	N	N
113	20241011	160404	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17050	-20	5	-0.12	562838990	32937	69.10	17080	17170	17010	22150	11950	17070	17088.50	7.76	-7817	17283	17176	17123	17016	16963	17150	16990	111	5080	500	12630	10	1	22155870	3778	-15.47	0.98	12	0.15	-1102.00	17445.00	33050	20240122	-48.41	17010	20241011	0.24	33050	-48.41	20240122	17010	0.24	20241011	33050	-48.41	20240122	17010	0.24	20241011	1.93	N	033240	500	110 억	1718538	N	N	1	N	N
114	20241011	150409	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17080	10	2	0.06	510835170	29888	62.70	17080	17170	17010	22150	11950	17070	17091.65	7.76	-7000	17283	17176	17123	17016	16963	17150	16990	111	5080	500	12630	10	1	22155870	3784	-15.50	0.98	12	0.13	-1102.00	17445.00	33050	20240122	-48.32	17010	20241011	0.41	33050	-48.32	20240122	17010	0.41	20241011	33050	-48.32	20240122	17010	0.41	20241011	1.93	N	033240	500	110 억	1718538	N	N	1	N	N
115	20241011	140410	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17060	-10	5	-0.06	419119960	24512	51.42	17080	17170	17010	22150	11950	17070	17098.56	7.76	-4732	17283	17176	17123	17016	16963	17150	16990	111	5080	500	12630	10	1	22155870	3780	-15.48	0.98	12	0.11	-1102.00	17445.00	33050	20240122	-48.38	17010	20241011	0.29	33050	-48.38	20240122	17010	0.29	20241011	33050	-48.38	20240122	17010	0.29	20241011	1.93	N	033240	500	110 억	1718538	N	N	1	N	N
116	20241011	130411	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17120	50	2	0.29	359139210	21002	44.06	17080	17170	17010	22150	11950	17070	17100.24	7.76	-3363	17283	17176	17123	17016	16963	17150	16990	111	5080	500	12630	10	1	22155870	3793	-15.54	0.98	12	0.09	-1102.00	17445.00	33050	20240122	-48.20	17010	20241011	0.65	33050	-48.20	20240122	17010	0.65	20241011	33050	-48.20	20240122	17010	0.65	20241011	1.93	N	033240	500	110 억	1718538	N	N	1	N	N
117	20241011	120409	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17110	40	2	0.23	265435660	15527	32.57	17080	17170	17010	22150	11950	17070	17095.10	7.76	-2489	17283	17176	17123	17016	16963	17150	16990	111	5080	500	12630	10	1	22155870	3791	-15.53	0.98	12	0.07	-1102.00	17445.00	33050	20240122	-48.23	17010	20241011	0.59	33050	-48.23	20240122	17010	0.59	20241011	33050	-48.23	20240122	17010	0.59	20241011	1.93	N	033240	500	110 억	1718538	N	N	1	N	N
118	20241011	110407	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17130	60	2	0.35	225660650	13202	27.70	17080	17170	17010	22150	11950	17070	17092.91	7.76	-2572	17283	17176	17123	17016	16963	17150	16990	111	5080	500	12630	10	1	22155870	3795	-15.54	0.98	12	0.06	-1102.00	17445.00	33050	20240122	-48.17	17010	20241011	0.71	33050	-48.17	20240122	17010	0.71	20241011	33050	-48.17	20240122	17010	0.71	20241011	1.93	N	033240	500	110 억	1718538	N	N	1	N	N
119	20241011	100414	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17120	50	2	0.29	156391920	9158	19.21	17080	17170	17010	22150	11950	17070	17077.08	7.76	-2729	17283	17176	17123	17016	16963	17150	16990	111	5080	500	12630	10	1	22155870	3793	-15.54	0.98	12	0.04	-1102.00	17445.00	33050	20240122	-48.20	17010	20241011	0.65	33050	-48.20	20240122	17010	0.65	20241011	33050	-48.20	20240122	17010	0.65	20241011	1.93	N	033240	500	110 억	1718538	N	N	1	N	N
120	20241011	090410	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17140	70	2	0.41	7038580	412	0.86	17080	17170	17080	22150	11950	17070	17083.93	7.76	-10	17283	17176	17123	17016	16963	17150	16990	111	5080	500	12630	10	1	22155870	3798	-15.55	0.98	12	0.00	-1102.00	17445.00	33050	20240122	-48.14	17070	20241010	0.41	33050	-48.14	20240122	17070	0.41	20241010	33050	-48.14	20240122	17070	0.41	20241010	1.93	N	033240	500	110 억	1718538	N	N	1	N	N
121	20241010	160417	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17070	-20	5	-0.12	810668850	47390	49.32	17100	17230	17070	22200	11970	17090	17106.37	7.77	-2006	17570	17330	17210	16970	16850	17270	16910	111	5110	500	12640	10	1	22155870	3782	-15.49	0.98	12	0.21	-1102.00	17445.00	33050	20240122	-48.35	17070	20241010	0.00	33050	-48.35	20240122	17070	0.00	20241010	33050	-48.35	20240122	17070	0.00	20241010	1.91	N	033240	500	110 억	1720774	N	N	1	N	N
122	20241010	150423	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17080	-10	5	-0.06	776358720	45381	47.23	17100	17230	17070	22200	11970	17090	17107.57	7.77	-1995	17570	17330	17210	16970	16850	17270	16910	111	5110	500	12640	10	1	22155870	3784	-15.50	0.98	12	0.20	-1102.00	17445.00	33050	20240122	-48.32	17070	20241010	0.06	33050	-48.32	20240122	17070	0.06	20241010	33050	-48.32	20240122	17070	0.06	20241010	1.91	N	033240	500	110 억	1720774	N	N	46	N	N
123	20241010	140420	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17100	10	2	0.06	641408220	37484	39.01	17100	17230	17070	22200	11970	17090	17111.52	7.77	-810	17570	17330	17210	16970	16850	17270	16910	111	5110	500	12640	10	1	22155870	3789	-15.52	0.98	12	0.17	-1102.00	17445.00	33050	20240122	-48.26	17070	20241010	0.18	33050	-48.26	20240122	17070	0.18	20241010	33050	-48.26	20240122	17070	0.18	20241010	1.91	N	033240	500	110 억	1720774	N	N	46	N	N
124	20241010	130419	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17110	20	2	0.12	555846610	32481	33.80	17100	17230	17070	22200	11970	17090	17112.98	7.77	-567	17570	17330	17210	16970	16850	17270	16910	111	5110	500	12640	10	1	22155870	3791	-15.53	0.98	12	0.15	-1102.00	17445.00	33050	20240122	-48.23	17070	20241010	0.23	33050	-48.23	20240122	17070	0.23	20241010	33050	-48.23	20240122	17070	0.23	20241010	1.91	N	033240	500	110 억	1720774	N	N	46	N	N
125	20241010	120420	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17100	10	2	0.06	507909390	29682	30.89	17100	17230	17070	22200	11970	17090	17111.70	7.77	-497	17570	17330	17210	16970	16850	17270	16910	111	5110	500	12640	10	1	22155870	3789	-15.52	0.98	12	0.13	-1102.00	17445.00	33050	20240122	-48.26	17070	20241010	0.18	33050	-48.26	20240122	17070	0.18	20241010	33050	-48.26	20240122	17070	0.18	20241010	1.91	N	033240	500	110 억	1720774	N	N	46	N	N
126	20241010	110419	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17110	20	2	0.12	472433500	27610	28.73	17100	17230	17070	22200	11970	17090	17110.96	7.77	-560	17570	17330	17210	16970	16850	17270	16910	111	5110	500	12640	10	1	22155870	3791	-15.53	0.98	12	0.12	-1102.00	17445.00	33050	20240122	-48.23	17070	20241010	0.23	33050	-48.23	20240122	17070	0.23	20241010	33050	-48.23	20240122	17070	0.23	20241010	1.91	N	033240	500	110 억	1720774	N	N	46	N	N
127	20241010	100419	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17110	20	2	0.12	239907550	14007	14.58	17100	17230	17090	22200	11970	17090	17127.69	7.77	-56	17570	17330	17210	16970	16850	17270	16910	111	5110	500	12640	10	1	22155870	3791	-15.53	0.98	12	0.06	-1102.00	17445.00	33050	20240122	-48.23	17090	20241010	0.12	33050	-48.23	20240122	17090	0.12	20241010	33050	-48.23	20240122	17090	0.12	20241010	1.91	N	033240	500	110 억	1720774	N	N	46	N	N
128	20241010	090418	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17160	70	2	0.41	49070110	2866	2.98	17100	17180	17100	22200	11970	17090	17121.46	7.77	291	17570	17330	17210	16970	16850	17270	16910	111	5110	500	12640	10	1	22155870	3802	-15.57	0.98	12	0.01	-1102.00	17445.00	33050	20240122	-48.08	17090	20241008	0.41	33050	-48.08	20240122	17090	0.41	20241008	33050	-48.08	20240122	17090	0.41	20241008	1.91	N	033240	500	110 억	1720774	N	N	46	N	N
129	20241008	160417	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17090	-370	5	-2.12	1643377990	95472	100.13	17440	17450	17090	22650	12230	17460	17213.32	7.85	-16529	17780	17620	17510	17350	17240	17565	17295	111	5190	500	12920	10	1	22155870	3786	-15.51	0.98	12	0.43	-1102.00	17445.00	33050	20240122	-48.29	17090	20241008	0.00	33050	-48.29	20240122	17090	0.00	20241008	33050	-48.29	20240122	17090	0.00	20241008	1.90	N	033240	500	110 억	1738192	N	N	46	N	N
130	20241008	150419	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17100	-360	5	-2.06	1515371560	87985	92.28	17440	17450	17090	22650	12230	17460	17223.07	7.85	-15498	17780	17620	17510	17350	17240	17565	17295	111	5190	500	12920	10	1	22155870	3789	-15.52	0.98	12	0.40	-1102.00	17445.00	33050	20240122	-48.26	17090	20241008	0.06	33050	-48.26	20240122	17090	0.06	20241008	33050	-48.26	20240122	17090	0.06	20241008	1.90	N	033240	500	110 억	1738192	N	N	10	N	N
131	20241008	140419	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17120	-340	5	-1.95	1341204250	77802	81.60	17440	17450	17090	22650	12230	17460	17238.69	7.85	-13191	17780	17620	17510	17350	17240	17565	17295	111	5190	500	12920	10	1	22155870	3793	-15.54	0.98	12	0.35	-1102.00	17445.00	33050	20240122	-48.20	17090	20241008	0.18	33050	-48.20	20240122	17090	0.18	20241008	33050	-48.20	20240122	17090	0.18	20241008	1.90	N	033240	500	110 억	1738192	N	N	10	N	N
132	20241008	130418	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17140	-320	5	-1.83	1221886060	70830	74.29	17440	17450	17090	22650	12230	17460	17250.97	7.85	-13333	17780	17620	17510	17350	17240	17565	17295	111	5190	500	12920	10	1	22155870	3798	-15.55	0.98	12	0.32	-1102.00	17445.00	33050	20240122	-48.14	17090	20241008	0.29	33050	-48.14	20240122	17090	0.29	20241008	33050	-48.14	20240122	17090	0.29	20241008	1.90	N	033240	500	110 억	1738192	N	N	10	N	N
133	20241008	120418	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17100	-360	5	-2.06	1080311550	62556	65.61	17440	17450	17090	22650	12230	17460	17269.51	7.85	-12906	17780	17620	17510	17350	17240	17565	17295	111	5190	500	12920	10	1	22155870	3789	-15.52	0.98	12	0.28	-1102.00	17445.00	33050	20240122	-48.26	17090	20241008	0.06	33050	-48.26	20240122	17090	0.06	20241008	33050	-48.26	20240122	17090	0.06	20241008	1.90	N	033240	500	110 억	1738192	N	N	10	N	N
134	20241008	110417	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17250	-210	5	-1.20	715702560	41292	43.31	17440	17450	17250	22650	12230	17460	17332.72	7.85	-9918	17780	17620	17510	17350	17240	17565	17295	111	5190	500	12920	10	1	22155870	3822	-15.65	0.99	12	0.19	-1102.00	17445.00	33050	20240122	-47.81	17250	20241008	0.00	33050	-47.81	20240122	17250	0.00	20241008	33050	-47.81	20240122	17250	0.00	20241008	1.90	N	033240	500	110 억	1738192	N	N	10	N	N
135	20241008	100419	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17330	-130	5	-0.74	369467480	21279	22.32	17440	17450	17320	22650	12230	17460	17363.01	7.85	-6864	17780	17620	17510	17350	17240	17565	17295	111	5190	500	12920	10	1	22155870	3840	-15.73	0.99	12	0.10	-1102.00	17445.00	33050	20240122	-47.56	17300	20241002	0.17	33050	-47.56	20240122	17300	0.17	20241002	33050	-47.56	20240122	17300	0.17	20241002	1.90	N	033240	500	110 억	1738192	N	N	10	N	N
136	20241008	090417	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17400	-60	5	-0.34	32636900	1874	1.97	17440	17440	17390	22650	12230	17460	17415.64	7.85	-634	17780	17620	17510	17350	17240	17565	17295	111	5190	500	12920	10	1	22155870	3855	-15.79	1.00	12	0.01	-1102.00	17445.00	33050	20240122	-47.35	17300	20241002	0.58	33050	-47.35	20240122	17300	0.58	20241002	33050	-47.35	20240122	17300	0.58	20241002	1.90	N	033240	500	110 억	1738192	N	N	10	N	N
137	20241007	160416	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17460	-140	5	-0.80	1650282410	94432	115.66	17610	17670	17400	22850	12320	17600	17475.89	7.86	-1274	17786	17692	17516	17422	17246	17740	17470	111	5250	500	13020	10	1	22155870	3868	-15.84	1.00	12	0.43	-1102.00	17445.00	33050	20240122	-47.17	17300	20241002	0.92	33050	-47.17	20240122	17300	0.92	20241002	33050	-47.17	20240122	17300	0.92	20241002	1.92	N	033240	500	110 억	1740364	N	N	10	N	N
138	20241007	150407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17480	-120	5	-0.68	1563427720	89459	109.57	17610	17670	17400	22850	12320	17600	17476.47	7.86	-920	17786	17692	17516	17422	17246	17740	17470	111	5250	500	13020	10	1	22155870	3873	-15.86	1.00	12	0.40	-1102.00	17445.00	33050	20240122	-47.11	17300	20241002	1.04	33050	-47.11	20240122	17300	1.04	20241002	33050	-47.11	20240122	17300	1.04	20241002	1.92	N	033240	500	110 억	1740364	N	N	0	N	N
139	20241007	140425	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17480	-120	5	-0.68	1347896590	77117	94.45	17610	17670	17400	22850	12320	17600	17478.59	7.86	-4605	17786	17692	17516	17422	17246	17740	17470	111	5250	500	13020	10	1	22155870	3873	-15.86	1.00	12	0.35	-1102.00	17445.00	33050	20240122	-47.11	17300	20241002	1.04	33050	-47.11	20240122	17300	1.04	20241002	33050	-47.11	20240122	17300	1.04	20241002	1.92	N	033240	500	110 억	1740364	N	N	0	N	N
140	20241007	130410	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17430	-170	5	-0.97	1044037010	59703	73.12	17610	17670	17400	22850	12320	17600	17487.18	7.86	-5179	17786	17692	17516	17422	17246	17740	17470	111	5250	500	13020	10	1	22155870	3862	-15.82	1.00	12	0.27	-1102.00	17445.00	33050	20240122	-47.26	17300	20241002	0.75	33050	-47.26	20240122	17300	0.75	20241002	33050	-47.26	20240122	17300	0.75	20241002	1.92	N	033240	500	110 억	1740364	N	N	0	N	N
141	20241007	120434	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17460	-140	5	-0.80	746266160	42612	52.19	17610	17670	17440	22850	12320	17600	17513.05	7.86	-1929	17786	17692	17516	17422	17246	17740	17470	111	5250	500	13020	10	1	22155870	3868	-15.84	1.00	12	0.19	-1102.00	17445.00	33050	20240122	-47.17	17300	20241002	0.92	33050	-47.17	20240122	17300	0.92	20241002	33050	-47.17	20240122	17300	0.92	20241002	1.92	N	033240	500	110 억	1740364	N	N	0	N	N
142	20241007	110406	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17520	-80	5	-0.45	456149260	26012	31.86	17610	17670	17510	22850	12320	17600	17536.11	7.86	-1388	17786	17692	17516	17422	17246	17740	17470	111	5250	500	13020	10	1	22155870	3882	-15.90	1.00	12	0.12	-1102.00	17445.00	33050	20240122	-46.99	17300	20241002	1.27	33050	-46.99	20240122	17300	1.27	20241002	33050	-46.99	20240122	17300	1.27	20241002	1.92	N	033240	500	110 억	1740364	N	N	0	N	N
143	20241007	100405	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17560	-40	5	-0.23	184578840	10518	12.88	17610	17670	17510	22850	12320	17600	17548.85	7.86	1007	17786	17692	17516	17422	17246	17740	17470	111	5250	500	13020	10	1	22155870	3891	-15.93	1.01	12	0.05	-1102.00	17445.00	33050	20240122	-46.87	17300	20241002	1.50	33050	-46.87	20240122	17300	1.50	20241002	33050	-46.87	20240122	17300	1.50	20241002	1.92	N	033240	500	110 억	1740364	N	N	0	N	N
144	20241007	090344	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17610	10	2	0.06	13738470	780	0.96	17610	17670	17580	22850	12320	17600	17613.42	7.86	-359	17786	17692	17516	17422	17246	17740	17470	111	5250	500	13020	10	1	22155870	3902	-15.98	1.01	12	0.00	-1102.00	17445.00	33050	20240122	-46.72	17300	20241002	1.79	33050	-46.72	20240122	17300	1.79	20241002	33050	-46.72	20240122	17300	1.79	20241002	1.92	N	033240	500	110 억	1740364	N	N	0	N	N
145	20241004	160353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17600	160	2	0.92	1421376720	81458	134.33	17500	17610	17340	22650	12210	17440	17449.09	7.77	5844	17746	17592	17446	17292	17146	17670	17370	111	5210	500	12900	10	1	22155870	3899	-15.97	1.01	12	0.37	-1102.00	17445.00	33050	20240122	-46.75	17300	20241002	1.73	33050	-46.75	20240122	17300	1.73	20241002	33050	-46.75	20240122	17300	1.73	20241002	1.89	N	033240	500	110 억	1722597	N	N	0	N	N
146	20241004	150354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17590	150	2	0.86	1375721870	78864	130.05	17500	17610	17340	22650	12210	17440	17444.23	7.77	5293	17746	17592	17446	17292	17146	17670	17370	111	5210	500	12900	10	1	22155870	3897	-15.96	1.01	12	0.36	-1102.00	17445.00	33050	20240122	-46.78	17300	20241002	1.68	33050	-46.78	20240122	17300	1.68	20241002	33050	-46.78	20240122	17300	1.68	20241002	1.89	N	033240	500	110 억	1722597	N	N	0	N	N
147	20241004	140356	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17490	50	2	0.29	1200732370	68881	113.59	17500	17510	17340	22650	12210	17440	17431.98	7.77	4228	17746	17592	17446	17292	17146	17670	17370	111	5210	500	12900	10	1	22155870	3875	-15.87	1.00	12	0.31	-1102.00	17445.00	33050	20240122	-47.08	17300	20241002	1.10	33050	-47.08	20240122	17300	1.10	20241002	33050	-47.08	20240122	17300	1.10	20241002	1.89	N	033240	500	110 억	1722597	N	N	0	N	N
148	20241004	130356	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17490	50	2	0.29	1052464220	60382	99.57	17500	17510	17340	22650	12210	17440	17430.10	7.77	3823	17746	17592	17446	17292	17146	17670	17370	111	5210	500	12900	10	1	22155870	3875	-15.87	1.00	12	0.27	-1102.00	17445.00	33050	20240122	-47.08	17300	20241002	1.10	33050	-47.08	20240122	17300	1.10	20241002	33050	-47.08	20240122	17300	1.10	20241002	1.89	N	033240	500	110 억	1722597	N	N	0	N	N
149	20241004	120353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17440	0	3	0.00	846427950	48577	80.10	17500	17510	17340	22650	12210	17440	17424.46	7.77	4644	17746	17592	17446	17292	17146	17670	17370	111	5210	500	12900	10	1	22155870	3864	-15.83	1.00	12	0.22	-1102.00	17445.00	33050	20240122	-47.23	17300	20241002	0.81	33050	-47.23	20240122	17300	0.81	20241002	33050	-47.23	20240122	17300	0.81	20241002	1.89	N	033240	500	110 억	1722597	N	N	0	N	N
150	20241004	110354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17510	70	2	0.40	583909490	33532	55.30	17500	17510	17340	22650	12210	17440	17413.50	7.77	1390	17746	17592	17446	17292	17146	17670	17370	111	5210	500	12900	10	1	22155870	3879	-15.89	1.00	12	0.15	-1102.00	17445.00	33050	20240122	-47.02	17300	20241002	1.21	33050	-47.02	20240122	17300	1.21	20241002	33050	-47.02	20240122	17300	1.21	20241002	1.89	N	033240	500	110 억	1722597	N	N	0	N	N
151	20241004	100352	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17480	40	2	0.23	302582750	17396	28.69	17500	17500	17340	22650	12210	17440	17393.81	7.77	-4412	17746	17592	17446	17292	17146	17670	17370	111	5210	500	12900	10	1	22155870	3873	-15.86	1.00	12	0.08	-1102.00	17445.00	33050	20240122	-47.11	17300	20241002	1.04	33050	-47.11	20240122	17300	1.04	20241002	33050	-47.11	20240122	17300	1.04	20241002	1.89	N	033240	500	110 억	1722597	N	N	0	N	N
152	20241004	090350	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17500	60	2	0.34	10802720	620	1.02	17500	17500	17350	22650	12210	17440	17423.74	7.77	-179	17746	17592	17446	17292	17146	17670	17370	111	5210	500	12900	10	1	22155870	3877	-15.88	1.00	12	0.00	-1102.00	17445.00	33050	20240122	-47.05	17300	20241002	1.16	33050	-47.05	20240122	17300	1.16	20241002	33050	-47.05	20240122	17300	1.16	20241002	1.89	N	033240	500	110 억	1722597	N	N	0	N	N
153	20241002	160351	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	17440	-130	5	-0.74	1054886920	60547	48.45	17390	17600	17300	22800	12300	17570	17422.57	7.76	2121	18023	17796	17583	17356	17143	17690	17250	111	5230	500	13000	10	1	22155870	3864	-15.83	1.00	12	0.27	-1102.00	17445.00	33050	20240122	-47.23	17300	20241002	0.81	33050	-47.23	20240122	17300	0.81	20241002	33050	-47.23	20240122	17300	0.81	20241002	1.88	N	033240	500	110 억	1719056	N	N	1	N	N
154	20241002	150356	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	17420	-150	5	-0.85	998092070	57287	45.84	17390	17600	17300	22800	12300	17570	17422.66	7.76	2068	18023	17796	17583	17356	17143	17690	17250	111	5230	500	13000	10	1	22155870	3860	-15.81	1.00	12	0.26	-1102.00	17445.00	33050	20240122	-47.29	17300	20241002	0.69	33050	-47.29	20240122	17300	0.69	20241002	33050	-47.29	20240122	17300	0.69	20241002	1.88	N	033240	500	110 억	1719056	N	N	1	N	N
155	20241002	140354	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	17420	-150	5	-0.85	840672340	48250	38.61	17390	17600	17300	22800	12300	17570	17423.26	7.76	4326	18023	17796	17583	17356	17143	17690	17250	111	5230	500	13000	10	1	22155870	3860	-15.81	1.00	12	0.22	-1102.00	17445.00	33050	20240122	-47.29	17300	20241002	0.69	33050	-47.29	20240122	17300	0.69	20241002	33050	-47.29	20240122	17300	0.69	20241002	1.88	N	033240	500	110 억	1719056	N	N	1	N	N
156	20241002	130353	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	17440	-130	5	-0.74	761982010	43736	35.00	17390	17600	17300	22800	12300	17570	17422.31	7.76	4324	18023	17796	17583	17356	17143	17690	17250	111	5230	500	13000	10	1	22155870	3864	-15.83	1.00	12	0.20	-1102.00	17445.00	33050	20240122	-47.23	17300	20241002	0.81	33050	-47.23	20240122	17300	0.81	20241002	33050	-47.23	20240122	17300	0.81	20241002	1.88	N	033240	500	110 억	1719056	N	N	1	N	N
157	20241002	120350	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	17460	-110	5	-0.63	718939260	41273	33.03	17390	17600	17300	22800	12300	17570	17419.12	7.76	3125	18023	17796	17583	17356	17143	17690	17250	111	5230	500	13000	10	1	22155870	3868	-15.84	1.00	12	0.19	-1102.00	17445.00	33050	20240122	-47.17	17300	20241002	0.92	33050	-47.17	20240122	17300	0.92	20241002	33050	-47.17	20240122	17300	0.92	20241002	1.88	N	033240	500	110 억	1719056	N	N	1	N	N
158	20241002	110347	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	17470	-100	5	-0.57	600154850	34462	27.58	17390	17600	17300	22800	12300	17570	17414.97	7.76	4459	18023	17796	17583	17356	17143	17690	17250	111	5230	500	13000	10	1	22155870	3871	-15.85	1.00	12	0.16	-1102.00	17445.00	33050	20240122	-47.14	17300	20241002	0.98	33050	-47.14	20240122	17300	0.98	20241002	33050	-47.14	20240122	17300	0.98	20241002	1.88	N	033240	500	110 억	1719056	N	N	1	N	N
159	20241002	100345	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	17490	-80	5	-0.46	415652370	23940	19.16	17390	17500	17300	22800	12300	17570	17362.25	7.76	1179	18023	17796	17583	17356	17143	17690	17250	111	5230	500	13000	10	1	22155870	3875	-15.87	1.00	12	0.11	-1102.00	17445.00	33050	20240122	-47.08	17300	20241002	1.10	33050	-47.08	20240122	17300	1.10	20241002	33050	-47.08	20240122	17300	1.10	20241002	1.88	N	033240	500	110 억	1719056	N	N	1	N	N
160	20241002	090344	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17370	-200	5	-1.14	77610430	4464	3.57	17390	17490	17360	22800	12300	17570	17385.85	7.76	554	18023	17796	17583	17356	17143	17690	17250	111	5230	500	13000	10	1	22155870	3848	-15.76	1.00	12	0.02	-1102.00	17445.00	33050	20240122	-47.44	17340	20240923	0.17	33050	-47.44	20240122	17340	0.17	20240923	33050	-47.44	20240122	17340	0.17	20240923	1.88	N	033240	500	110 억	1719056	N	N	1	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History