KissMeData/097520/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

71 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	160820	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17370	300	2	1.76	407378470	23666	85.48	17000	17450	16910	22150	11950	17070	17213.80	7.52	5613	17430	17250	17130	16950	16830	17190	16890	91	5080	500	12630	10	1	17977732	3123	11.18	0.94	12	0.13	1553.00	18503.00	31350	20231214	-44.59	16720	20241028	3.89	30750	-43.51	20240104	16720	3.89	20241028	31350	-44.59	20231214	16720	3.89	20241028	1.94	N	097520	500	91 억	1352605	N	N	1	N	N
3	20241031	150832	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17380	310	2	1.82	387974230	22549	81.44	17000	17450	16910	22150	11950	17070	17205.99	7.52	5762	17430	17250	17130	16950	16830	17190	16890	91	5080	500	12630	10	1	17977732	3125	11.19	0.94	12	0.13	1553.00	18503.00	31350	20231214	-44.56	16720	20241028	3.95	30750	-43.48	20240104	16720	3.95	20241028	31350	-44.56	20231214	16720	3.95	20241028	1.94	N	097520	500	91 억	1352605	N	N	0	N	N
4	20241031	140831	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17400	330	2	1.93	361195980	21009	75.88	17000	17450	16910	22150	11950	17070	17192.59	7.52	5336	17430	17250	17130	16950	16830	17190	16890	91	5080	500	12630	10	1	17977732	3128	11.20	0.94	12	0.12	1553.00	18503.00	31350	20231214	-44.50	16720	20241028	4.07	30750	-43.41	20240104	16720	4.07	20241028	31350	-44.50	20231214	16720	4.07	20241028	1.94	N	097520	500	91 억	1352605	N	N	0	N	N
5	20241031	130830	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17440	370	2	2.17	304770500	17768	64.17	17000	17450	16910	22150	11950	17070	17152.90	7.52	6044	17430	17250	17130	16950	16830	17190	16890	91	5080	500	12630	10	1	17977732	3135	11.23	0.94	12	0.10	1553.00	18503.00	31350	20231214	-44.37	16720	20241028	4.31	30750	-43.28	20240104	16720	4.31	20241028	31350	-44.37	20231214	16720	4.31	20241028	1.94	N	097520	500	91 억	1352605	N	N	0	N	N
6	20241031	120831	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17390	320	2	1.87	262242220	15325	55.35	17000	17390	16910	22150	11950	17070	17112.12	7.52	4692	17430	17250	17130	16950	16830	17190	16890	91	5080	500	12630	10	1	17977732	3126	11.20	0.94	12	0.09	1553.00	18503.00	31350	20231214	-44.53	16720	20241028	4.01	30750	-43.45	20240104	16720	4.01	20241028	31350	-44.53	20231214	16720	4.01	20241028	1.94	N	097520	500	91 억	1352605	N	N	0	N	N
7	20241031	110829	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17280	210	2	1.23	198114200	11625	41.99	17000	17280	16910	22150	11950	17070	17042.02	7.52	2884	17430	17250	17130	16950	16830	17190	16890	91	5080	500	12630	10	1	17977732	3107	11.13	0.93	12	0.06	1553.00	18503.00	31350	20231214	-44.88	16720	20241028	3.35	30750	-43.80	20240104	16720	3.35	20241028	31350	-44.88	20231214	16720	3.35	20241028	1.94	N	097520	500	91 억	1352605	N	N	0	N	N
8	20241031	100829	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17020	-50	5	-0.29	98164970	5781	20.88	17000	17180	16910	22150	11950	17070	16980.22	7.52	-164	17430	17250	17130	16950	16830	17190	16890	91	5080	500	12630	10	1	17977732	3060	10.96	0.92	12	0.03	1553.00	18503.00	31350	20231214	-45.71	16720	20241028	1.79	30750	-44.65	20240104	16720	1.79	20241028	31350	-45.71	20231214	16720	1.79	20241028	1.94	N	097520	500	91 억	1352605	N	N	0	N	N
9	20241031	090827	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16980	-90	5	-0.53	17472530	1028	3.71	17000	17180	16970	22150	11950	17070	16994.72	7.52	-368	17430	17250	17130	16950	16830	17190	16890	91	5080	500	12630	10	1	17977732	3053	10.93	0.92	12	0.01	1553.00	18503.00	31350	20231214	-45.84	16720	20241028	1.56	30750	-44.78	20240104	16720	1.56	20241028	31350	-45.84	20231214	16720	1.56	20241028	1.94	N	097520	500	91 억	1352605	N	N	0	N	N
10	20241030	160825	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17070	-100	5	-0.58	474686950	27656	84.14	17280	17310	17010	22300	12020	17170	17164.52	7.54	-1960	17616	17392	17196	16972	16776	17295	16875	91	5130	500	12700	10	1	17977732	3069	10.99	0.92	12	0.15	1553.00	18503.00	31350	20231214	-45.55	16720	20241028	2.09	30750	-44.49	20240104	16720	2.09	20241028	31350	-45.55	20231214	16720	2.09	20241028	1.96	N	097520	500	91 억	1355247	N	N	1	N	N
11	20241030	150845	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17040	-130	5	-0.76	454908620	26497	80.62	17280	17310	17010	22300	12020	17170	17168.31	7.54	-1997	17616	17392	17196	16972	16776	17295	16875	91	5130	500	12700	10	1	17977732	3063	10.97	0.92	12	0.15	1553.00	18503.00	31350	20231214	-45.65	16720	20241028	1.91	30750	-44.59	20240104	16720	1.91	20241028	31350	-45.65	20231214	16720	1.91	20241028	1.96	N	097520	500	91 억	1355247	N	N	1	N	N
12	20241030	140828	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17080	-90	5	-0.52	396894080	23092	70.26	17280	17310	17060	22300	12020	17170	17187.51	7.54	-796	17616	17392	17196	16972	16776	17295	16875	91	5130	500	12700	10	1	17977732	3071	11.00	0.92	12	0.13	1553.00	18503.00	31350	20231214	-45.52	16720	20241028	2.15	30750	-44.46	20240104	16720	2.15	20241028	31350	-45.52	20231214	16720	2.15	20241028	1.96	N	097520	500	91 억	1355247	N	N	1	N	N
13	20241030	130832	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17110	-60	5	-0.35	320607350	18627	56.67	17280	17310	17110	22300	12020	17170	17211.97	7.54	-804	17616	17392	17196	16972	16776	17295	16875	91	5130	500	12700	10	1	17977732	3076	11.02	0.92	12	0.10	1553.00	18503.00	31350	20231214	-45.42	16720	20241028	2.33	30750	-44.36	20240104	16720	2.33	20241028	31350	-45.42	20231214	16720	2.33	20241028	1.96	N	097520	500	91 억	1355247	N	N	1	N	N
14	20241030	120844	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17150	-20	5	-0.12	268587030	15591	47.44	17280	17310	17150	22300	12020	17170	17227.06	7.54	-879	17616	17392	17196	16972	16776	17295	16875	91	5130	500	12700	10	1	17977732	3083	11.04	0.93	12	0.09	1553.00	18503.00	31350	20231214	-45.30	16720	20241028	2.57	30750	-44.23	20240104	16720	2.57	20241028	31350	-45.30	20231214	16720	2.57	20241028	1.96	N	097520	500	91 억	1355247	N	N	1	N	N
15	20241030	110830	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17230	60	2	0.35	188661700	10945	33.30	17280	17310	17160	22300	12020	17170	17237.25	7.54	-41	17616	17392	17196	16972	16776	17295	16875	91	5130	500	12700	10	1	17977732	3098	11.09	0.93	12	0.06	1553.00	18503.00	31350	20231214	-45.04	16720	20241028	3.05	30750	-43.97	20240104	16720	3.05	20241028	31350	-45.04	20231214	16720	3.05	20241028	1.96	N	097520	500	91 억	1355247	N	N	1	N	N
16	20241030	100827	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17230	60	2	0.35	113282590	6566	19.98	17280	17310	17160	22300	12020	17170	17252.91	7.54	-506	17616	17392	17196	16972	16776	17295	16875	91	5130	500	12700	10	1	17977732	3098	11.09	0.93	12	0.04	1553.00	18503.00	31350	20231214	-45.04	16720	20241028	3.05	30750	-43.97	20240104	16720	3.05	20241028	31350	-45.04	20231214	16720	3.05	20241028	1.96	N	097520	500	91 억	1355247	N	N	1	N	N
17	20241030	090831	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17270	100	2	0.58	3783830	220	0.67	17280	17280	17160	22300	12020	17170	17199.23	7.54	-15	17616	17392	17196	16972	16776	17295	16875	91	5130	500	12700	10	1	17977732	3105	11.12	0.93	12	0.00	1553.00	18503.00	31350	20231214	-44.91	16720	20241028	3.29	30750	-43.84	20240104	16720	3.29	20241028	31350	-44.91	20231214	16720	3.29	20241028	1.96	N	097520	500	91 억	1355247	N	N	1	N	N
18	20241029	160800	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17170	-260	5	-1.49	562084710	32832	98.50	17370	17420	17000	22650	12210	17430	17120.02	7.53	2053	17903	17666	17193	16956	16483	17785	17075	91	5220	500	12890	10	1	17977732	3087	11.06	0.93	12	0.18	1553.00	18503.00	31350	20231214	-45.23	16720	20241028	2.69	30750	-44.16	20240104	16720	2.69	20241028	31350	-45.23	20231214	16720	2.69	20241028	1.95	N	097520	500	91 억	1353545	N	N	1	N	N
19	20241029	150813	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17160	-270	5	-1.55	546701260	31936	95.81	17370	17420	17000	22650	12210	17430	17118.65	7.53	1780	17903	17666	17193	16956	16483	17785	17075	91	5220	500	12890	10	1	17977732	3085	11.05	0.93	12	0.18	1553.00	18503.00	31350	20231214	-45.26	16720	20241028	2.63	30750	-44.20	20240104	16720	2.63	20241028	31350	-45.26	20231214	16720	2.63	20241028	1.95	N	097520	500	91 억	1353545	N	N	5	N	N
20	20241029	140721	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17040	-390	5	-2.24	468165710	27342	82.03	17370	17420	17000	22650	12210	17430	17122.58	7.53	-620	17903	17666	17193	16956	16483	17785	17075	91	5220	500	12890	10	1	17977732	3063	10.97	0.92	12	0.15	1553.00	18503.00	31350	20231214	-45.65	16720	20241028	1.91	30750	-44.59	20240104	16720	1.91	20241028	31350	-45.65	20231214	16720	1.91	20241028	1.95	N	097520	500	91 억	1353545	N	N	5	N	N
21	20241029	130807	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17120	-310	5	-1.78	311563070	18166	54.50	17370	17420	17070	22650	12210	17430	17150.89	7.53	-651	17903	17666	17193	16956	16483	17785	17075	91	5220	500	12890	10	1	17977732	3078	11.02	0.93	12	0.10	1553.00	18503.00	31350	20231214	-45.39	16720	20241028	2.39	30750	-44.33	20240104	16720	2.39	20241028	31350	-45.39	20231214	16720	2.39	20241028	1.95	N	097520	500	91 억	1353545	N	N	5	N	N
22	20241029	120809	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17150	-280	5	-1.61	260204190	15165	45.50	17370	17420	17070	22650	12210	17430	17158.21	7.53	-877	17903	17666	17193	16956	16483	17785	17075	91	5220	500	12890	10	1	17977732	3083	11.04	0.93	12	0.08	1553.00	18503.00	31350	20231214	-45.30	16720	20241028	2.57	30750	-44.23	20240104	16720	2.57	20241028	31350	-45.30	20231214	16720	2.57	20241028	1.95	N	097520	500	91 억	1353545	N	N	5	N	N
23	20241029	110824	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17160	-270	5	-1.55	221904530	12930	38.79	17370	17420	17070	22650	12210	17430	17161.99	7.53	-1091	17903	17666	17193	16956	16483	17785	17075	91	5220	500	12890	10	1	17977732	3085	11.05	0.93	12	0.07	1553.00	18503.00	31350	20231214	-45.26	16720	20241028	2.63	30750	-44.20	20240104	16720	2.63	20241028	31350	-45.26	20231214	16720	2.63	20241028	1.95	N	097520	500	91 억	1353545	N	N	5	N	N
24	20241029	100806	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17140	-290	5	-1.66	157303340	9170	27.51	17370	17420	17070	22650	12210	17430	17154.13	7.53	-2932	17903	17666	17193	16956	16483	17785	17075	91	5220	500	12890	10	1	17977732	3081	11.04	0.93	12	0.05	1553.00	18503.00	31350	20231214	-45.33	16720	20241028	2.51	30750	-44.26	20240104	16720	2.51	20241028	31350	-45.33	20231214	16720	2.51	20241028	1.95	N	097520	500	91 억	1353545	N	N	5	N	N
25	20241028	160758	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17430	670	2	4.00	571752150	33332	51.32	16720	17430	16720	21750	11740	16760	17148.82	7.42	18905	17293	17026	16883	16616	16473	16955	16545	91	4990	500	12400	10	1	17977732	3134	11.22	0.94	12	0.19	1553.00	18503.00	31350	20231214	-44.40	16720	20241028	4.25	30750	-43.32	20240104	16720	4.25	20241028	31350	-44.40	20231214	16720	4.25	20241028	1.97	N	097520	500	91 억	1334771	N	N	5	N	N
26	20241028	150804	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17350	590	2	3.52	513222310	29969	46.14	16720	17380	16720	21750	11740	16760	17125.11	7.42	18276	17293	17026	16883	16616	16473	16955	16545	91	4990	500	12400	10	1	17977732	3119	11.17	0.94	12	0.17	1553.00	18503.00	31350	20231214	-44.66	16720	20241028	3.77	30750	-43.58	20240104	16720	3.77	20241028	31350	-44.66	20231214	16720	3.77	20241028	1.97	N	097520	500	91 억	1334771	N	N	1	N	N
27	20241028	140806	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17360	600	2	3.58	472647370	27630	42.54	16720	17380	16720	21750	11740	16760	17106.31	7.42	17379	17293	17026	16883	16616	16473	16955	16545	91	4990	500	12400	10	1	17977732	3121	11.18	0.94	12	0.15	1553.00	18503.00	31350	20231214	-44.63	16720	20241028	3.83	30750	-43.54	20240104	16720	3.83	20241028	31350	-44.63	20231214	16720	3.83	20241028	1.97	N	097520	500	91 억	1334771	N	N	1	N	N
28	20241028	130802	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17270	510	2	3.04	373127400	21878	33.68	16720	17280	16720	21750	11740	16760	17054.91	7.42	13612	17293	17026	16883	16616	16473	16955	16545	91	4990	500	12400	10	1	17977732	3105	11.12	0.93	12	0.12	1553.00	18503.00	31350	20231214	-44.91	16720	20241028	3.29	30750	-43.84	20240104	16720	3.29	20241028	31350	-44.91	20231214	16720	3.29	20241028	1.97	N	097520	500	91 억	1334771	N	N	1	N	N
29	20241028	120803	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17250	490	2	2.92	335337140	19688	30.31	16720	17250	16720	21750	11740	16760	17032.57	7.42	12752	17293	17026	16883	16616	16473	16955	16545	91	4990	500	12400	10	1	17977732	3101	11.11	0.93	12	0.11	1553.00	18503.00	31350	20231214	-44.98	16720	20241028	3.17	30750	-43.90	20240104	16720	3.17	20241028	31350	-44.98	20231214	16720	3.17	20241028	1.97	N	097520	500	91 억	1334771	N	N	1	N	N
30	20241028	110657	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17090	330	2	1.97	257824420	15165	23.35	16720	17100	16720	21750	11740	16760	17001.28	7.42	9314	17293	17026	16883	16616	16473	16955	16545	91	4990	500	12400	10	1	17977732	3072	11.00	0.92	12	0.08	1553.00	18503.00	31350	20231214	-45.49	16720	20241028	2.21	30750	-44.42	20240104	16720	2.21	20241028	31350	-45.49	20231214	16720	2.21	20241028	1.97	N	097520	500	91 억	1334771	N	N	1	N	N
31	20241028	100759	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17040	280	2	1.67	175117820	10319	15.89	16720	17080	16720	21750	11740	16760	16970.43	7.42	5831	17293	17026	16883	16616	16473	16955	16545	91	4990	500	12400	10	1	17977732	3063	10.97	0.92	12	0.06	1553.00	18503.00	31350	20231214	-45.65	16720	20241028	1.91	30750	-44.59	20240104	16720	1.91	20241028	31350	-45.65	20231214	16720	1.91	20241028	1.97	N	097520	500	91 억	1334771	N	N	1	N	N
32	20241028	090758	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16840	80	2	0.48	16643850	993	1.53	16720	16940	16720	21750	11740	16760	16761.18	7.42	93	17293	17026	16883	16616	16473	16955	16545	91	4990	500	12400	10	1	17977732	3027	10.84	0.91	12	0.01	1553.00	18503.00	31350	20231214	-46.28	16720	20241028	0.72	30750	-45.24	20240104	16720	0.72	20241028	31350	-46.28	20231214	16720	0.72	20241028	1.97	N	097520	500	91 억	1334771	N	N	1	N	N
33	20241025	160757	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16760	-360	5	-2.10	1088414180	64506	160.83	17100	17150	16740	22250	11990	17120	16872.98	7.44	-3572	17353	17236	17143	17026	16933	17190	16980	91	5130	500	12660	10	1	17977732	3013	10.79	0.91	12	0.36	1553.00	18503.00	31350	20231214	-46.54	16740	20241025	0.12	30750	-45.50	20240104	16740	0.12	20241025	31350	-46.54	20231214	16740	0.12	20241025	1.98	N	097520	500	91 억	1337303	N	N	1	N	N
34	20241025	150802	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16760	-360	5	-2.10	1010816480	59875	149.28	17100	17150	16740	22250	11990	17120	16881.85	7.44	-3463	17353	17236	17143	17026	16933	17190	16980	91	5130	500	12660	10	1	17977732	3013	10.79	0.91	12	0.33	1553.00	18503.00	31350	20231214	-46.54	16740	20241025	0.12	30750	-45.50	20240104	16740	0.12	20241025	31350	-46.54	20231214	16740	0.12	20241025	1.98	N	097520	500	91 억	1337303	N	N	0	N	N
35	20241025	140800	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16800	-320	5	-1.87	871359970	51555	128.54	17100	17150	16790	22250	11990	17120	16901.29	7.44	-3157	17353	17236	17143	17026	16933	17190	16980	91	5130	500	12660	10	1	17977732	3020	10.82	0.91	12	0.29	1553.00	18503.00	31350	20231214	-46.41	16790	20241025	0.06	30750	-45.37	20240104	16790	0.06	20241025	31350	-46.41	20231214	16790	0.06	20241025	1.98	N	097520	500	91 억	1337303	N	N	0	N	N
36	20241025	130802	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16800	-320	5	-1.87	808241250	47799	119.17	17100	17150	16790	22250	11990	17120	16908.88	7.44	-2990	17353	17236	17143	17026	16933	17190	16980	91	5130	500	12660	10	1	17977732	3020	10.82	0.91	12	0.27	1553.00	18503.00	31350	20231214	-46.41	16790	20241025	0.06	30750	-45.37	20240104	16790	0.06	20241025	31350	-46.41	20231214	16790	0.06	20241025	1.98	N	097520	500	91 억	1337303	N	N	0	N	N
37	20241025	120805	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16810	-310	5	-1.81	697169830	41191	102.70	17100	17150	16790	22250	11990	17120	16924.99	7.44	-2248	17353	17236	17143	17026	16933	17190	16980	91	5130	500	12660	10	1	17977732	3022	10.82	0.91	12	0.23	1553.00	18503.00	31350	20231214	-46.38	16790	20241025	0.12	30750	-45.33	20240104	16790	0.12	20241025	31350	-46.38	20231214	16790	0.12	20241025	1.98	N	097520	500	91 억	1337303	N	N	0	N	N
38	20241025	110758	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16830	-290	5	-1.69	499247960	29419	73.35	17100	17150	16800	22250	11990	17120	16969.92	7.44	-1690	17353	17236	17143	17026	16933	17190	16980	91	5130	500	12660	10	1	17977732	3026	10.84	0.91	12	0.16	1553.00	18503.00	31350	20231214	-46.32	16800	20241025	0.18	30750	-45.27	20240104	16800	0.18	20241025	31350	-46.32	20231214	16800	0.18	20241025	1.98	N	097520	500	91 억	1337303	N	N	0	N	N
39	20241025	100801	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17040	-80	5	-0.47	159602920	9357	23.33	17100	17150	17020	22250	11990	17120	17056.62	7.44	-545	17353	17236	17143	17026	16933	17190	16980	91	5130	500	12660	10	1	17977732	3063	10.97	0.92	12	0.05	1553.00	18503.00	31350	20231214	-45.65	17020	20241025	0.12	30750	-44.59	20240104	17020	0.12	20241025	31350	-45.65	20231214	17020	0.12	20241025	1.98	N	097520	500	91 억	1337303	N	N	0	N	N
40	20241025	090802	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17150	30	2	0.18	38265600	2240	5.58	17100	17150	17050	22250	11990	17120	17081.75	7.44	1137	17353	17236	17143	17026	16933	17190	16980	91	5130	500	12660	10	1	17977732	3083	11.04	0.93	12	0.01	1553.00	18503.00	31350	20231214	-45.30	17050	20241025	0.59	30750	-44.23	20240104	17050	0.59	20241025	31350	-45.30	20231214	17050	0.59	20241025	1.98	N	097520	500	91 억	1337303	N	N	0	N	N
41	20241024	160746	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17120	-210	5	-1.21	685051370	40029	106.74	17240	17260	17050	22500	12140	17330	17113.73	7.48	-7439	17543	17436	17293	17186	17043	17490	17240	91	5170	500	12820	10	1	17977732	3078	11.02	0.93	12	0.22	1553.00	18503.00	31350	20231214	-45.39	17050	20241024	0.41	30750	-44.33	20240104	17050	0.41	20241024	31350	-45.39	20231214	17050	0.41	20241024	1.97	N	097520	500	91 억	1344743	N	N	0	N	N
42	20241024	150753	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17120	-210	5	-1.21	579152790	33840	90.23	17240	17260	17050	22500	12140	17330	17114.44	7.48	-7582	17543	17436	17293	17186	17043	17490	17240	91	5170	500	12820	10	1	17977732	3078	11.02	0.93	12	0.19	1553.00	18503.00	31350	20231214	-45.39	17050	20241024	0.41	30750	-44.33	20240104	17050	0.41	20241024	31350	-45.39	20231214	17050	0.41	20241024	1.97	N	097520	500	91 억	1344743	N	N	0	N	N
43	20241024	140740	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17140	-190	5	-1.10	488201620	28527	76.07	17240	17260	17050	22500	12140	17330	17113.67	7.48	-8079	17543	17436	17293	17186	17043	17490	17240	91	5170	500	12820	10	1	17977732	3081	11.04	0.93	12	0.16	1553.00	18503.00	31350	20231214	-45.33	17050	20241024	0.53	30750	-44.26	20240104	17050	0.53	20241024	31350	-45.33	20231214	17050	0.53	20241024	1.97	N	097520	500	91 억	1344743	N	N	0	N	N
44	20241024	130751	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17100	-230	5	-1.33	442362040	25848	68.92	17240	17260	17050	22500	12140	17330	17113.98	7.48	-8052	17543	17436	17293	17186	17043	17490	17240	91	5170	500	12820	10	1	17977732	3074	11.01	0.92	12	0.14	1553.00	18503.00	31350	20231214	-45.45	17050	20241024	0.29	30750	-44.39	20240104	17050	0.29	20241024	31350	-45.45	20231214	17050	0.29	20241024	1.97	N	097520	500	91 억	1344743	N	N	0	N	N
45	20241024	120750	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17120	-210	5	-1.21	378418120	22110	58.96	17240	17260	17050	22500	12140	17330	17115.25	7.48	-8170	17543	17436	17293	17186	17043	17490	17240	91	5170	500	12820	10	1	17977732	3078	11.02	0.93	12	0.12	1553.00	18503.00	31350	20231214	-45.39	17050	20241024	0.41	30750	-44.33	20240104	17050	0.41	20241024	31350	-45.39	20231214	17050	0.41	20241024	1.97	N	097520	500	91 억	1344743	N	N	0	N	N
46	20241024	110753	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17140	-190	5	-1.10	319416080	18664	49.77	17240	17260	17050	22500	12140	17330	17114.02	7.48	-8826	17543	17436	17293	17186	17043	17490	17240	91	5170	500	12820	10	1	17977732	3081	11.04	0.93	12	0.10	1553.00	18503.00	31350	20231214	-45.33	17050	20241024	0.53	30750	-44.26	20240104	17050	0.53	20241024	31350	-45.33	20231214	17050	0.53	20241024	1.97	N	097520	500	91 억	1344743	N	N	0	N	N
47	20241024	100747	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17140	-190	5	-1.10	259233340	15155	40.41	17240	17260	17050	22500	12140	17330	17105.47	7.48	-8552	17543	17436	17293	17186	17043	17490	17240	91	5170	500	12820	10	1	17977732	3081	11.04	0.93	12	0.08	1553.00	18503.00	31350	20231214	-45.33	17050	20241024	0.53	30750	-44.26	20240104	17050	0.53	20241024	31350	-45.33	20231214	17050	0.53	20241024	1.97	N	097520	500	91 억	1344743	N	N	0	N	N
48	20241024	090816	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17150	-180	5	-1.04	45311130	2636	7.03	17240	17260	17140	22500	12140	17330	17189.35	7.48	-1856	17543	17436	17293	17186	17043	17490	17240	91	5170	500	12820	10	1	17977732	3083	11.04	0.93	12	0.01	1553.00	18503.00	31350	20231214	-45.30	17140	20241024	0.06	30750	-44.23	20240104	17140	0.06	20241024	31350	-45.30	20231214	17140	0.06	20241024	1.97	N	097520	500	91 억	1344743	N	N	0	N	N
49	20241023	160752	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17330	50	2	0.29	642202610	37179	92.37	17290	17400	17150	22450	12100	17280	17273.25	7.44	6190	17826	17552	17406	17132	16986	17480	17060	91	5170	500	12780	10	1	17977732	3116	11.16	0.94	12	0.21	1553.00	18503.00	31350	20231214	-44.72	17150	20241023	1.05	30750	-43.64	20240104	17150	1.05	20241023	31350	-44.72	20231214	17150	1.05	20241023	1.97	N	097520	500	91 억	1337992	N	N	0	N	N
50	20241023	150806	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17350	70	2	0.41	610362920	35342	87.81	17290	17400	17150	22450	12100	17280	17270.19	7.44	5890	17826	17552	17406	17132	16986	17480	17060	91	5170	500	12780	10	1	17977732	3119	11.17	0.94	12	0.20	1553.00	18503.00	31350	20231214	-44.66	17150	20241023	1.17	30750	-43.58	20240104	17150	1.17	20241023	31350	-44.66	20231214	17150	1.17	20241023	1.97	N	097520	500	91 억	1337992	N	N	0	N	N
51	20241023	140812	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17310	30	2	0.17	462096730	26783	66.54	17290	17400	17150	22450	12100	17280	17253.36	7.44	2945	17826	17552	17406	17132	16986	17480	17060	91	5170	500	12780	10	1	17977732	3112	11.15	0.94	12	0.15	1553.00	18503.00	31350	20231214	-44.78	17150	20241023	0.93	30750	-43.71	20240104	17150	0.93	20241023	31350	-44.78	20231214	17150	0.93	20241023	1.97	N	097520	500	91 억	1337992	N	N	0	N	N
52	20241023	130757	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17280	0	3	0.00	343991330	19960	49.59	17290	17400	17150	22450	12100	17280	17234.03	7.44	-1167	17826	17552	17406	17132	16986	17480	17060	91	5170	500	12780	10	1	17977732	3107	11.13	0.93	12	0.11	1553.00	18503.00	31350	20231214	-44.88	17150	20241023	0.76	30750	-43.80	20240104	17150	0.76	20241023	31350	-44.88	20231214	17150	0.76	20241023	1.97	N	097520	500	91 억	1337992	N	N	0	N	N
53	20241023	120754	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17290	10	2	0.06	322452410	18714	46.49	17290	17400	17150	22450	12100	17280	17230.54	7.44	-679	17826	17552	17406	17132	16986	17480	17060	91	5170	500	12780	10	1	17977732	3108	11.13	0.93	12	0.10	1553.00	18503.00	31350	20231214	-44.85	17150	20241023	0.82	30750	-43.77	20240104	17150	0.82	20241023	31350	-44.85	20231214	17150	0.82	20241023	1.97	N	097520	500	91 억	1337992	N	N	0	N	N
54	20241023	110750	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17230	-50	5	-0.29	297051460	17243	42.84	17290	17400	17150	22450	12100	17280	17227.36	7.44	-1428	17826	17552	17406	17132	16986	17480	17060	91	5170	500	12780	10	1	17977732	3098	11.09	0.93	12	0.10	1553.00	18503.00	31350	20231214	-45.04	17150	20241023	0.47	30750	-43.97	20240104	17150	0.47	20241023	31350	-45.04	20231214	17150	0.47	20241023	1.97	N	097520	500	91 억	1337992	N	N	0	N	N
55	20241023	100753	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17230	-50	5	-0.29	111894990	6474	16.08	17290	17400	17220	22450	12100	17280	17283.75	7.44	-1269	17826	17552	17406	17132	16986	17480	17060	91	5170	500	12780	10	1	17977732	3098	11.09	0.93	12	0.04	1553.00	18503.00	31350	20231214	-45.04	17220	20241023	0.06	30750	-43.97	20240104	17220	0.06	20241023	31350	-45.04	20231214	17220	0.06	20241023	1.97	N	097520	500	91 억	1337992	N	N	0	N	N
56	20241023	090754	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17320	40	2	0.23	16827610	970	2.41	17290	17400	17290	22450	12100	17280	17348.12	7.44	-156	17826	17552	17406	17132	16986	17480	17060	91	5170	500	12780	10	1	17977732	3114	11.15	0.94	12	0.01	1553.00	18503.00	31350	20231214	-44.75	17260	20241022	0.35	30750	-43.67	20240104	17260	0.35	20241022	31350	-44.75	20231214	17260	0.35	20241022	1.97	N	097520	500	91 억	1337992	N	N	0	N	N
57	20241022	160744	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17280	-420	5	-2.37	695854240	40118	107.68	17610	17680	17260	23000	12390	17700	17345.27	7.52	-12520	18126	17912	17616	17402	17106	18020	17510	91	5300	500	13090	10	1	17977732	3107	11.13	0.93	12	0.22	1553.00	18503.00	31350	20231214	-44.88	17260	20241022	0.12	30750	-43.80	20240104	17260	0.12	20241022	31350	-44.88	20231214	17260	0.12	20241022	1.96	N	097520	500	91 억	1352165	N	N	3	N	N
58	20241022	150754	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17280	-420	5	-2.37	663679950	38256	102.68	17610	17680	17260	23000	12390	17700	17348.39	7.52	-12216	18126	17912	17616	17402	17106	18020	17510	91	5300	500	13090	10	1	17977732	3107	11.13	0.93	12	0.21	1553.00	18503.00	31350	20231214	-44.88	17260	20241022	0.12	30750	-43.80	20240104	17260	0.12	20241022	31350	-44.88	20231214	17260	0.12	20241022	1.96	N	097520	500	91 억	1352165	N	N	3	N	N
59	20241022	140754	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17300	-400	5	-2.26	589407130	33958	91.15	17610	17680	17260	23000	12390	17700	17356.94	7.52	-11944	18126	17912	17616	17402	17106	18020	17510	91	5300	500	13090	10	1	17977732	3110	11.14	0.93	12	0.19	1553.00	18503.00	31350	20231214	-44.82	17260	20241022	0.23	30750	-43.74	20240104	17260	0.23	20241022	31350	-44.82	20231214	17260	0.23	20241022	1.96	N	097520	500	91 억	1352165	N	N	3	N	N
60	20241022	130754	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17290	-410	5	-2.32	538451780	31015	83.25	17610	17680	17260	23000	12390	17700	17361.01	7.52	-11305	18126	17912	17616	17402	17106	18020	17510	91	5300	500	13090	10	1	17977732	3108	11.13	0.93	12	0.17	1553.00	18503.00	31350	20231214	-44.85	17260	20241022	0.17	30750	-43.77	20240104	17260	0.17	20241022	31350	-44.85	20231214	17260	0.17	20241022	1.96	N	097520	500	91 억	1352165	N	N	3	N	N
61	20241022	120752	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17320	-380	5	-2.15	457867900	26355	70.74	17610	17680	17290	23000	12390	17700	17373.09	7.52	-9423	18126	17912	17616	17402	17106	18020	17510	91	5300	500	13090	10	1	17977732	3114	11.15	0.94	12	0.15	1553.00	18503.00	31350	20231214	-44.75	17290	20241022	0.17	30750	-43.67	20240104	17290	0.17	20241022	31350	-44.75	20231214	17290	0.17	20241022	1.96	N	097520	500	91 억	1352165	N	N	3	N	N
62	20241022	110748	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17360	-340	5	-1.92	376919070	21681	58.19	17610	17680	17290	23000	12390	17700	17384.76	7.52	-9281	18126	17912	17616	17402	17106	18020	17510	91	5300	500	13090	10	1	17977732	3121	11.18	0.94	12	0.12	1553.00	18503.00	31350	20231214	-44.63	17290	20241022	0.40	30750	-43.54	20240104	17290	0.40	20241022	31350	-44.63	20231214	17290	0.40	20241022	1.96	N	097520	500	91 억	1352165	N	N	3	N	N
63	20241022	100750	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17310	-390	5	-2.20	266258010	15287	41.03	17610	17680	17300	23000	12390	17700	17417.28	7.52	-8406	18126	17912	17616	17402	17106	18020	17510	91	5300	500	13090	10	1	17977732	3112	11.15	0.94	12	0.09	1553.00	18503.00	31350	20231214	-44.78	17300	20241022	0.06	30750	-43.71	20240104	17300	0.06	20241022	31350	-44.78	20231214	17300	0.06	20241022	1.96	N	097520	500	91 억	1352165	N	N	3	N	N
64	20241022	090749	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17570	-130	5	-0.73	19815410	1125	3.02	17610	17680	17560	23000	12390	17700	17613.70	7.52	-835	18126	17912	17616	17402	17106	18020	17510	91	5300	500	13090	10	1	17977732	3159	11.31	0.95	12	0.01	1553.00	18503.00	31350	20231214	-43.96	17320	20241021	1.44	30750	-42.86	20240104	17320	1.44	20241021	31350	-43.96	20231214	17320	1.44	20241021	1.96	N	097520	500	91 억	1352165	N	N	3	N	N
65	20241021	160743	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17700	280	2	1.61	655931780	37224	95.85	17420	17830	17320	22600	12200	17420	17621.17	7.44	13617	18053	17736	17563	17246	17073	17650	17160	91	5180	500	12890	10	1	17977732	3182	11.40	0.96	12	0.21	1553.00	18503.00	31350	20231214	-43.54	17320	20241021	2.19	30750	-42.44	20240104	17320	2.19	20241021	31350	-43.54	20231214	17320	2.19	20241021	1.99	N	097520	500	91 억	1337117	N	N	3	N	N
66	20241021	150748	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17700	280	2	1.61	636096810	36103	92.97	17420	17830	17320	22600	12200	17420	17618.95	7.44	13508	18053	17736	17563	17246	17073	17650	17160	91	5180	500	12890	10	1	17977732	3182	11.40	0.96	12	0.20	1553.00	18503.00	31350	20231214	-43.54	17320	20241021	2.19	30750	-42.44	20240104	17320	2.19	20241021	31350	-43.54	20231214	17320	2.19	20241021	1.99	N	097520	500	91 억	1337117	N	N	0	N	N
67	20241021	140749	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17720	300	2	1.72	606653890	34440	88.69	17420	17830	17320	22600	12200	17420	17614.81	7.44	13359	18053	17736	17563	17246	17073	17650	17160	91	5180	500	12890	10	1	17977732	3186	11.41	0.96	12	0.19	1553.00	18503.00	31350	20231214	-43.48	17320	20241021	2.31	30750	-42.37	20240104	17320	2.31	20241021	31350	-43.48	20231214	17320	2.31	20241021	1.99	N	097520	500	91 억	1337117	N	N	0	N	N
68	20241021	130746	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17800	380	2	2.18	545133760	30978	79.77	17420	17830	17320	22600	12200	17420	17597.45	7.44	13409	18053	17736	17563	17246	17073	17650	17160	91	5180	500	12890	10	1	17977732	3200	11.46	0.96	12	0.17	1553.00	18503.00	31350	20231214	-43.22	17320	20241021	2.77	30750	-42.11	20240104	17320	2.77	20241021	31350	-43.22	20231214	17320	2.77	20241021	1.99	N	097520	500	91 억	1337117	N	N	0	N	N
69	20241021	120747	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17830	410	2	2.35	506590230	28813	74.20	17420	17830	17320	22600	12200	17420	17582.00	7.44	12666	18053	17736	17563	17246	17073	17650	17160	91	5180	500	12890	10	1	17977732	3205	11.48	0.96	12	0.16	1553.00	18503.00	31350	20231214	-43.13	17320	20241021	2.94	30750	-42.02	20240104	17320	2.94	20241021	31350	-43.13	20231214	17320	2.94	20241021	1.99	N	097520	500	91 억	1337117	N	N	0	N	N
70	20241021	110744	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17640	220	2	1.26	329433100	18825	48.48	17420	17720	17320	22600	12200	17420	17499.77	7.44	7072	18053	17736	17563	17246	17073	17650	17160	91	5180	500	12890	10	1	17977732	3171	11.36	0.95	12	0.10	1553.00	18503.00	31350	20231214	-43.73	17320	20241021	1.85	30750	-42.63	20240104	17320	1.85	20241021	31350	-43.73	20231214	17320	1.85	20241021	1.99	N	097520	500	91 억	1337117	N	N	0	N	N
71	20241021	100746	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17570	150	2	0.86	215838010	12373	31.86	17420	17720	17320	22600	12200	17420	17444.27	7.44	3859	18053	17736	17563	17246	17073	17650	17160	91	5180	500	12890	10	1	17977732	3159	11.31	0.95	12	0.07	1553.00	18503.00	31350	20231214	-43.96	17320	20241021	1.44	30750	-42.86	20240104	17320	1.44	20241021	31350	-43.96	20231214	17320	1.44	20241021	1.99	N	097520	500	91 억	1337117	N	N	0	N	N
72	20241021	090744	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17490	70	2	0.40	36511310	2096	5.40	17420	17490	17400	22600	12200	17420	17419.52	7.44	1066	18053	17736	17563	17246	17073	17650	17160	91	5180	500	12890	10	1	17977732	3144	11.26	0.95	12	0.01	1553.00	18503.00	31350	20231214	-44.21	17340	20240909	0.87	30750	-43.12	20240104	17340	0.87	20240909	31350	-44.21	20231214	17340	0.87	20240909	1.99	N	097520	500	91 억	1337117	N	N	0	N	N
73	20241018	160743	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17420	-370	5	-2.08	679104630	38827	98.57	17790	17880	17390	23100	12460	17790	17490.90	7.50	-8534	18096	17942	17726	17572	17356	18020	17650	91	5310	500	13160	10	1	17977732	3132	11.22	0.94	12	0.22	1553.00	18503.00	31350	20231214	-44.43	17340	20240909	0.46	30750	-43.35	20240104	17340	0.46	20240909	31350	-44.43	20231214	17340	0.46	20240909	1.96	N	097520	500	91 억	1348905	N	N	3	N	N
74	20241018	150803	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17420	-370	5	-2.08	625911210	35774	90.82	17790	17880	17390	23100	12460	17790	17496.26	7.50	-8656	18096	17942	17726	17572	17356	18020	17650	91	5310	500	13160	10	1	17977732	3132	11.22	0.94	12	0.20	1553.00	18503.00	31350	20231214	-44.43	17340	20240909	0.46	30750	-43.35	20240104	17340	0.46	20240909	31350	-44.43	20231214	17340	0.46	20240909	1.96	N	097520	500	91 억	1348905	N	N	3	N	N
75	20241018	140804	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17420	-370	5	-2.08	463128670	26428	67.09	17790	17880	17410	23100	12460	17790	17524.17	7.50	-8435	18096	17942	17726	17572	17356	18020	17650	91	5310	500	13160	10	1	17977732	3132	11.22	0.94	12	0.15	1553.00	18503.00	31350	20231214	-44.43	17340	20240909	0.46	30750	-43.35	20240104	17340	0.46	20240909	31350	-44.43	20231214	17340	0.46	20240909	1.96	N	097520	500	91 억	1348905	N	N	3	N	N
76	20241018	130751	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17420	-370	5	-2.08	428837760	24459	62.10	17790	17880	17410	23100	12460	17790	17532.92	7.50	-8420	18096	17942	17726	17572	17356	18020	17650	91	5310	500	13160	10	1	17977732	3132	11.22	0.94	12	0.14	1553.00	18503.00	31350	20231214	-44.43	17340	20240909	0.46	30750	-43.35	20240104	17340	0.46	20240909	31350	-44.43	20231214	17340	0.46	20240909	1.96	N	097520	500	91 억	1348905	N	N	3	N	N
77	20241018	120801	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17440	-350	5	-1.97	386575890	22035	55.94	17790	17880	17410	23100	12460	17790	17543.72	7.50	-7337	18096	17942	17726	17572	17356	18020	17650	91	5310	500	13160	10	1	17977732	3135	11.23	0.94	12	0.12	1553.00	18503.00	31350	20231214	-44.37	17340	20240909	0.58	30750	-43.28	20240104	17340	0.58	20240909	31350	-44.37	20231214	17340	0.58	20240909	1.96	N	097520	500	91 억	1348905	N	N	3	N	N
78	20241018	110754	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17420	-370	5	-2.08	363708000	20724	52.61	17790	17880	17410	23100	12460	17790	17550.09	7.50	-6849	18096	17942	17726	17572	17356	18020	17650	91	5310	500	13160	10	1	17977732	3132	11.22	0.94	12	0.12	1553.00	18503.00	31350	20231214	-44.43	17340	20240909	0.46	30750	-43.35	20240104	17340	0.46	20240909	31350	-44.43	20231214	17340	0.46	20240909	1.96	N	097520	500	91 억	1348905	N	N	3	N	N
79	20241018	100745	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17500	-290	5	-1.63	265144170	15077	38.28	17790	17880	17430	23100	12460	17790	17586.00	7.50	-5483	18096	17942	17726	17572	17356	18020	17650	91	5310	500	13160	10	1	17977732	3146	11.27	0.95	12	0.08	1553.00	18503.00	31350	20231214	-44.18	17340	20240909	0.92	30750	-43.09	20240104	17340	0.92	20240909	31350	-44.18	20231214	17340	0.92	20240909	1.96	N	097520	500	91 억	1348905	N	N	3	N	N
80	20241018	090748	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17790	0	3	0.00	9088580	512	1.30	17790	17790	17700	23100	12460	17790	17751.13	7.50	-21	18096	17942	17726	17572	17356	18020	17650	91	5310	500	13160	10	1	17977732	3198	11.46	0.96	12	0.00	1553.00	18503.00	31350	20231214	-43.25	17340	20240909	2.60	30750	-42.15	20240104	17340	2.60	20240909	31350	-43.25	20231214	17340	2.60	20240909	1.96	N	097520	500	91 억	1348905	N	N	3	N	N
81	20241017	160746	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17790	430	2	2.48	698341880	39342	70.96	17510	17880	17510	22550	12160	17360	17750.54	7.45	6174	18253	17806	17583	17136	16913	17695	17025	91	5190	500	12840	10	1	17977732	3198	11.46	0.96	12	0.22	1553.00	18503.00	31350	20231214	-43.25	17340	20240909	2.60	30750	-42.15	20240104	17340	2.60	20240909	31350	-43.25	20231214	17340	2.60	20240909	1.98	N	097520	500	91 억	1338930	N	N	3	N	N
82	20241017	150749	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17770	410	2	2.36	680914290	38362	69.19	17510	17880	17510	22550	12160	17360	17749.71	7.45	5977	18253	17806	17583	17136	16913	17695	17025	91	5190	500	12840	10	1	17977732	3195	11.44	0.96	12	0.21	1553.00	18503.00	31350	20231214	-43.32	17340	20240909	2.48	30750	-42.21	20240104	17340	2.48	20240909	31350	-43.32	20231214	17340	2.48	20240909	1.98	N	097520	500	91 억	1338930	N	N	21	N	N
83	20241017	140750	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17760	400	2	2.30	631882170	35601	64.21	17510	17880	17510	22550	12160	17360	17749.00	7.45	5717	18253	17806	17583	17136	16913	17695	17025	91	5190	500	12840	10	1	17977732	3193	11.44	0.96	12	0.20	1553.00	18503.00	31350	20231214	-43.35	17340	20240909	2.42	30750	-42.24	20240104	17340	2.42	20240909	31350	-43.35	20231214	17340	2.42	20240909	1.98	N	097520	500	91 억	1338930	N	N	21	N	N
84	20241017	130746	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17750	390	2	2.25	602895900	33970	61.27	17510	17880	17510	22550	12160	17360	17747.89	7.45	5397	18253	17806	17583	17136	16913	17695	17025	91	5190	500	12840	10	1	17977732	3191	11.43	0.96	12	0.19	1553.00	18503.00	31350	20231214	-43.38	17340	20240909	2.36	30750	-42.28	20240104	17340	2.36	20240909	31350	-43.38	20231214	17340	2.36	20240909	1.98	N	097520	500	91 억	1338930	N	N	21	N	N
85	20241017	120751	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17800	440	2	2.53	573943940	32341	58.33	17510	17880	17510	22550	12160	17360	17746.64	7.45	5026	18253	17806	17583	17136	16913	17695	17025	91	5190	500	12840	10	1	17977732	3200	11.46	0.96	12	0.18	1553.00	18503.00	31350	20231214	-43.22	17340	20240909	2.65	30750	-42.11	20240104	17340	2.65	20240909	31350	-43.22	20231214	17340	2.65	20240909	1.98	N	097520	500	91 억	1338930	N	N	21	N	N
86	20241017	110750	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17790	430	2	2.48	522485680	29453	53.12	17510	17880	17510	22550	12160	17360	17739.64	7.45	3350	18253	17806	17583	17136	16913	17695	17025	91	5190	500	12840	10	1	17977732	3198	11.46	0.96	12	0.16	1553.00	18503.00	31350	20231214	-43.25	17340	20240909	2.60	30750	-42.15	20240104	17340	2.60	20240909	31350	-43.25	20231214	17340	2.60	20240909	1.98	N	097520	500	91 억	1338930	N	N	21	N	N
87	20241017	100748	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17800	440	2	2.53	281978080	15897	28.67	17510	17880	17510	22550	12160	17360	17737.82	7.45	2177	18253	17806	17583	17136	16913	17695	17025	91	5190	500	12840	10	1	17977732	3200	11.46	0.96	12	0.09	1553.00	18503.00	31350	20231214	-43.22	17340	20240909	2.65	30750	-42.11	20240104	17340	2.65	20240909	31350	-43.22	20231214	17340	2.65	20240909	1.98	N	097520	500	91 억	1338930	N	N	21	N	N
88	20241017	090742	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17610	250	2	1.44	52103050	2961	5.34	17510	17650	17510	22550	12160	17360	17596.44	7.45	696	18253	17806	17583	17136	16913	17695	17025	91	5190	500	12840	10	1	17977732	3166	11.34	0.95	12	0.02	1553.00	18503.00	31350	20231214	-43.83	17340	20240909	1.56	30750	-42.73	20240104	17340	1.56	20240909	31350	-43.83	20231214	17340	1.56	20240909	1.98	N	097520	500	91 억	1338930	N	N	21	N	N
89	20241016	160740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17360	-670	5	-3.72	950125480	53786	241.42	17970	18030	17360	23400	12630	18030	17711.77	7.63	-32392	18410	18220	18080	17890	17750	18315	17985	91	5370	500	13340	10	1	17977732	3121	11.18	0.94	12	0.30	1553.00	18503.00	31350	20231214	-44.63	17340	20240909	0.12	30750	-43.54	20240104	17340	0.12	20240909	31350	-44.63	20231214	17340	0.12	20240909	1.99	N	097520	500	91 억	1371623	N	N	21	N	N
90	20241016	150743	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17840	-190	5	-1.05	485440790	27122	121.74	17970	18030	17830	23400	12630	18030	17898.41	7.63	-12263	18410	18220	18080	17890	17750	18315	17985	91	5370	500	13340	10	1	17977732	3207	11.49	0.96	12	0.15	1553.00	18503.00	31350	20231214	-43.09	17340	20240909	2.88	30750	-41.98	20240104	17340	2.88	20240909	31350	-43.09	20231214	17340	2.88	20240909	1.99	N	097520	500	91 억	1371623	N	N	4	N	N
91	20241016	140744	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17870	-160	5	-0.89	358414380	20007	89.80	17970	18030	17860	23400	12630	18030	17914.45	7.63	-8338	18410	18220	18080	17890	17750	18315	17985	91	5370	500	13340	10	1	17977732	3213	11.51	0.97	12	0.11	1553.00	18503.00	31350	20231214	-43.00	17340	20240909	3.06	30750	-41.89	20240104	17340	3.06	20240909	31350	-43.00	20231214	17340	3.06	20240909	1.99	N	097520	500	91 억	1371623	N	N	4	N	N
92	20241016	130741	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17910	-120	5	-0.67	281151520	15686	70.41	17970	18030	17890	23400	12630	18030	17923.72	7.63	-7035	18410	18220	18080	17890	17750	18315	17985	91	5370	500	13340	10	1	17977732	3220	11.53	0.97	12	0.09	1553.00	18503.00	31350	20231214	-42.87	17340	20240909	3.29	30750	-41.76	20240104	17340	3.29	20240909	31350	-42.87	20231214	17340	3.29	20240909	1.99	N	097520	500	91 억	1371623	N	N	4	N	N
93	20241016	120742	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17910	-120	5	-0.67	213366090	11900	53.41	17970	18030	17900	23400	12630	18030	17929.92	7.63	-5391	18410	18220	18080	17890	17750	18315	17985	91	5370	500	13340	10	1	17977732	3220	11.53	0.97	12	0.07	1553.00	18503.00	31350	20231214	-42.87	17340	20240909	3.29	30750	-41.76	20240104	17340	3.29	20240909	31350	-42.87	20231214	17340	3.29	20240909	1.99	N	097520	500	91 억	1371623	N	N	4	N	N
94	20241016	110740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17930	-100	5	-0.55	158857740	8859	39.76	17970	18030	17900	23400	12630	18030	17931.79	7.63	-5158	18410	18220	18080	17890	17750	18315	17985	91	5370	500	13340	10	1	17977732	3223	11.55	0.97	12	0.05	1553.00	18503.00	31350	20231214	-42.81	17340	20240909	3.40	30750	-41.69	20240104	17340	3.40	20240909	31350	-42.81	20231214	17340	3.40	20240909	1.99	N	097520	500	91 억	1371623	N	N	4	N	N
95	20241016	100741	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17930	-100	5	-0.55	113577620	6334	28.43	17970	18030	17900	23400	12630	18030	17931.42	7.63	-3896	18410	18220	18080	17890	17750	18315	17985	91	5370	500	13340	10	1	17977732	3223	11.55	0.97	12	0.04	1553.00	18503.00	31350	20231214	-42.81	17340	20240909	3.40	30750	-41.69	20240104	17340	3.40	20240909	31350	-42.81	20231214	17340	3.40	20240909	1.99	N	097520	500	91 억	1371623	N	N	4	N	N
96	20241016	090742	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17970	-60	5	-0.33	32977750	1837	8.25	17970	18030	17920	23400	12630	18030	17951.96	7.63	-1357	18410	18220	18080	17890	17750	18315	17985	91	5370	500	13340	10	1	17977732	3231	11.57	0.97	12	0.01	1553.00	18503.00	31350	20231214	-42.68	17340	20240909	3.63	30750	-41.56	20240104	17340	3.63	20240909	31350	-42.68	20231214	17340	3.63	20240909	1.99	N	097520	500	91 억	1371623	N	N	4	N	N
97	20241015	160736	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18030	0	3	0.00	397759550	22101	81.19	18020	18270	17940	23400	12630	18030	17997.34	7.67	-7495	18136	18082	17986	17932	17836	18110	17960	91	5370	500	13340	10	1	17977732	3241	11.61	0.97	12	0.12	1553.00	18503.00	31350	20231214	-42.49	17340	20240909	3.98	30750	-41.37	20240104	17340	3.98	20240909	31350	-42.49	20231214	17340	3.98	20240909	1.99	N	097520	500	91 억	1379352	N	N	4	N	N
98	20241015	150744	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17990	-40	5	-0.22	353257710	19628	72.11	18020	18270	17940	23400	12630	18030	17997.64	7.67	-7500	18136	18082	17986	17932	17836	18110	17960	91	5370	500	13340	10	1	17977732	3234	11.58	0.97	12	0.11	1553.00	18503.00	31350	20231214	-42.62	17340	20240909	3.75	30750	-41.50	20240104	17340	3.75	20240909	31350	-42.62	20231214	17340	3.75	20240909	1.99	N	097520	500	91 억	1379352	N	N	4	N	N
99	20241015	140742	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18020	-10	5	-0.06	302057830	16782	61.65	18020	18270	17940	23400	12630	18030	17998.92	7.67	-6916	18136	18082	17986	17932	17836	18110	17960	91	5370	500	13340	10	1	17977732	3240	11.60	0.97	12	0.09	1553.00	18503.00	31350	20231214	-42.52	17340	20240909	3.92	30750	-41.40	20240104	17340	3.92	20240909	31350	-42.52	20231214	17340	3.92	20240909	1.99	N	097520	500	91 억	1379352	N	N	4	N	N
100	20241015	130740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18040	10	2	0.06	260173480	14459	53.12	18020	18270	17940	23400	12630	18030	17993.88	7.67	-6596	18136	18082	17986	17932	17836	18110	17960	91	5370	500	13340	10	1	17977732	3243	11.62	0.97	12	0.08	1553.00	18503.00	31350	20231214	-42.46	17340	20240909	4.04	30750	-41.33	20240104	17340	4.04	20240909	31350	-42.46	20231214	17340	4.04	20240909	1.99	N	097520	500	91 억	1379352	N	N	4	N	N
101	20241015	120741	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18010	-20	5	-0.11	233228850	12964	47.62	18020	18270	17940	23400	12630	18030	17990.50	7.67	-6281	18136	18082	17986	17932	17836	18110	17960	91	5370	500	13340	10	1	17977732	3238	11.60	0.97	12	0.07	1553.00	18503.00	31350	20231214	-42.55	17340	20240909	3.86	30750	-41.43	20240104	17340	3.86	20240909	31350	-42.55	20231214	17340	3.86	20240909	1.99	N	097520	500	91 억	1379352	N	N	4	N	N
102	20241015	110749	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18030	0	3	0.00	201262970	11190	41.11	18020	18270	17940	23400	12630	18030	17985.97	7.67	-6125	18136	18082	17986	17932	17836	18110	17960	91	5370	500	13340	10	1	17977732	3241	11.61	0.97	12	0.06	1553.00	18503.00	31350	20231214	-42.49	17340	20240909	3.98	30750	-41.37	20240104	17340	3.98	20240909	31350	-42.49	20231214	17340	3.98	20240909	1.99	N	097520	500	91 억	1379352	N	N	4	N	N
103	20241015	100742	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17970	-60	5	-0.33	120600280	6699	24.61	18020	18270	17960	23400	12630	18030	18002.73	7.67	-4192	18136	18082	17986	17932	17836	18110	17960	91	5370	500	13340	10	1	17977732	3231	11.57	0.97	12	0.04	1553.00	18503.00	31350	20231214	-42.68	17340	20240909	3.63	30750	-41.56	20240104	17340	3.63	20240909	31350	-42.68	20231214	17340	3.63	20240909	1.99	N	097520	500	91 억	1379352	N	N	4	N	N
104	20241015	090739	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18070	40	2	0.22	7393560	410	1.51	18020	18270	18020	23400	12630	18030	18033.07	7.67	-34	18136	18082	17986	17932	17836	18110	17960	91	5370	500	13340	10	1	17977732	3249	11.64	0.98	12	0.00	1553.00	18503.00	31350	20231214	-42.36	17340	20240909	4.21	30750	-41.24	20240104	17340	4.21	20240909	31350	-42.36	20231214	17340	4.21	20240909	1.99	N	097520	500	91 억	1379352	N	N	4	N	N
105	20241014	160722	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18030	80	2	0.45	488255130	27171	144.04	17950	18040	17890	23300	12570	17950	17969.47	7.64	4262	18216	18082	18006	17872	17796	18045	17835	91	5350	500	13280	10	1	17977732	3241	11.61	0.97	12	0.15	1553.00	18503.00	31350	20231214	-42.49	17340	20240909	3.98	30750	-41.37	20240104	17340	3.98	20240909	31350	-42.49	20231214	17340	3.98	20240909	2.00	N	097520	500	91 억	1374074	N	N	4	N	N
106	20241014	150731	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18000	50	2	0.28	461199380	25668	136.07	17950	18040	17890	23300	12570	17950	17967.87	7.64	3952	18216	18082	18006	17872	17796	18045	17835	91	5350	500	13280	10	1	17977732	3236	11.59	0.97	12	0.14	1553.00	18503.00	31350	20231214	-42.58	17340	20240909	3.81	30750	-41.46	20240104	17340	3.81	20240909	31350	-42.58	20231214	17340	3.81	20240909	2.00	N	097520	500	91 억	1374074	N	N	1	N	N
107	20241014	140731	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18020	70	2	0.39	393784310	21927	116.24	17950	18040	17890	23300	12570	17950	17958.88	7.64	3514	18216	18082	18006	17872	17796	18045	17835	91	5350	500	13280	10	1	17977732	3240	11.60	0.97	12	0.12	1553.00	18503.00	31350	20231214	-42.52	17340	20240909	3.92	30750	-41.40	20240104	17340	3.92	20240909	31350	-42.52	20231214	17340	3.92	20240909	2.00	N	097520	500	91 억	1374074	N	N	1	N	N
108	20241014	130730	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17950	0	3	0.00	309743040	17254	91.47	17950	18040	17890	23300	12570	17950	17951.96	7.64	1681	18216	18082	18006	17872	17796	18045	17835	91	5350	500	13280	10	1	17977732	3227	11.56	0.97	12	0.10	1553.00	18503.00	31350	20231214	-42.74	17340	20240909	3.52	30750	-41.63	20240104	17340	3.52	20240909	31350	-42.74	20231214	17340	3.52	20240909	2.00	N	097520	500	91 억	1374074	N	N	1	N	N
109	20241014	120723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17960	10	2	0.06	237259940	13217	70.06	17950	18040	17890	23300	12570	17950	17951.12	7.64	1291	18216	18082	18006	17872	17796	18045	17835	91	5350	500	13280	10	1	17977732	3229	11.56	0.97	12	0.07	1553.00	18503.00	31350	20231214	-42.71	17340	20240909	3.58	30750	-41.59	20240104	17340	3.58	20240909	31350	-42.71	20231214	17340	3.58	20240909	2.00	N	097520	500	91 억	1374074	N	N	1	N	N
110	20241014	110723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17950	0	3	0.00	214286770	11938	63.28	17950	18040	17890	23300	12570	17950	17949.97	7.64	1650	18216	18082	18006	17872	17796	18045	17835	91	5350	500	13280	10	1	17977732	3227	11.56	0.97	12	0.07	1553.00	18503.00	31350	20231214	-42.74	17340	20240909	3.52	30750	-41.63	20240104	17340	3.52	20240909	31350	-42.74	20231214	17340	3.52	20240909	2.00	N	097520	500	91 억	1374074	N	N	1	N	N
111	20241014	100723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18010	60	2	0.33	171878060	9578	50.77	17950	18040	17890	23300	12570	17950	17945.09	7.64	2006	18216	18082	18006	17872	17796	18045	17835	91	5350	500	13280	10	1	17977732	3238	11.60	0.97	12	0.05	1553.00	18503.00	31350	20231214	-42.55	17340	20240909	3.86	30750	-41.43	20240104	17340	3.86	20240909	31350	-42.55	20231214	17340	3.86	20240909	2.00	N	097520	500	91 억	1374074	N	N	1	N	N
112	20241014	090727	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17970	20	2	0.11	23795060	1325	7.02	17950	18000	17930	23300	12570	17950	17958.54	7.64	-718	18216	18082	18006	17872	17796	18045	17835	91	5350	500	13280	10	1	17977732	3231	11.57	0.97	12	0.01	1553.00	18503.00	31350	20231214	-42.68	17340	20240909	3.63	30750	-41.56	20240104	17340	3.63	20240909	31350	-42.68	20231214	17340	3.63	20240909	2.00	N	097520	500	91 억	1374074	N	N	1	N	N
113	20241011	160712	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17950	-30	5	-0.17	339168500	18821	54.97	17980	18140	17930	23350	12590	17980	18020.80	7.67	-4854	18380	18180	18080	17880	17780	18130	17830	91	5370	500	13300	10	1	17977732	3227	11.56	0.97	12	0.10	1553.00	18503.00	31350	20231214	-42.74	17340	20240909	3.52	30750	-41.63	20240104	17340	3.52	20240909	31350	-42.74	20231214	17340	3.52	20240909	1.98	N	097520	500	91 억	1378362	N	N	1	N	N
114	20241011	150724	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18000	20	2	0.11	292012850	16194	47.30	17980	18140	17930	23350	12590	17980	18032.17	7.67	-4518	18380	18180	18080	17880	17780	18130	17830	91	5370	500	13300	10	1	17977732	3236	11.59	0.97	12	0.09	1553.00	18503.00	31350	20231214	-42.58	17340	20240909	3.81	30750	-41.46	20240104	17340	3.81	20240909	31350	-42.58	20231214	17340	3.81	20240909	1.98	N	097520	500	91 억	1378362	N	N	3	N	N
115	20241011	140724	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18010	30	2	0.17	201550900	11158	32.59	17980	18140	17970	23350	12590	17980	18063.36	7.67	-3354	18380	18180	18080	17880	17780	18130	17830	91	5370	500	13300	10	1	17977732	3238	11.60	0.97	12	0.06	1553.00	18503.00	31350	20231214	-42.55	17340	20240909	3.86	30750	-41.43	20240104	17340	3.86	20240909	31350	-42.55	20231214	17340	3.86	20240909	1.98	N	097520	500	91 억	1378362	N	N	3	N	N
116	20241011	130726	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18050	70	2	0.39	164055300	9078	26.52	17980	18140	17970	23350	12590	17980	18071.75	7.67	-1982	18380	18180	18080	17880	17780	18130	17830	91	5370	500	13300	10	1	17977732	3245	11.62	0.98	12	0.05	1553.00	18503.00	31350	20231214	-42.42	17340	20240909	4.09	30750	-41.30	20240104	17340	4.09	20240909	31350	-42.42	20231214	17340	4.09	20240909	1.98	N	097520	500	91 억	1378362	N	N	3	N	N
117	20241011	120721	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18060	80	2	0.44	98576230	5457	15.94	17980	18140	17970	23350	12590	17980	18064.20	7.67	-1705	18380	18180	18080	17880	17780	18130	17830	91	5370	500	13300	10	1	17977732	3247	11.63	0.98	12	0.03	1553.00	18503.00	31350	20231214	-42.39	17340	20240909	4.15	30750	-41.27	20240104	17340	4.15	20240909	31350	-42.39	20231214	17340	4.15	20240909	1.98	N	097520	500	91 억	1378362	N	N	3	N	N
118	20241011	110720	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18090	110	2	0.61	62171270	3440	10.05	17980	18140	17970	23350	12590	17980	18073.07	7.67	-828	18380	18180	18080	17880	17780	18130	17830	91	5370	500	13300	10	1	17977732	3252	11.65	0.98	12	0.02	1553.00	18503.00	31350	20231214	-42.30	17340	20240909	4.33	30750	-41.17	20240104	17340	4.33	20240909	31350	-42.30	20231214	17340	4.33	20240909	1.98	N	097520	500	91 억	1378362	N	N	3	N	N
119	20241011	100728	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18080	100	2	0.56	47288120	2616	7.64	17980	18140	17970	23350	12590	17980	18076.54	7.67	-629	18380	18180	18080	17880	17780	18130	17830	91	5370	500	13300	10	1	17977732	3250	11.64	0.98	12	0.01	1553.00	18503.00	31350	20231214	-42.33	17340	20240909	4.27	30750	-41.20	20240104	17340	4.27	20240909	31350	-42.33	20231214	17340	4.27	20240909	1.98	N	097520	500	91 억	1378362	N	N	3	N	N
120	20241011	090725	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18060	80	2	0.44	8199570	455	1.33	17980	18060	17970	23350	12590	17980	18021.12	7.67	24	18380	18180	18080	17880	17780	18130	17830	91	5370	500	13300	10	1	17977732	3247	11.63	0.98	12	0.00	1553.00	18503.00	31350	20231214	-42.39	17340	20240909	4.15	30750	-41.27	20240104	17340	4.15	20240909	31350	-42.39	20231214	17340	4.15	20240909	1.98	N	097520	500	91 억	1378362	N	N	3	N	N
121	20241010	160739	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17980	-220	5	-1.21	611491270	33920	175.76	18150	18280	17980	23650	12740	18200	18027.53	7.77	-16971	18426	18312	18186	18072	17946	18320	18080	91	5450	500	13460	10	1	17977732	3232	11.58	0.97	12	0.19	1553.00	18503.00	31350	20231214	-42.65	17340	20240909	3.69	30750	-41.53	20240104	17340	3.69	20240909	31350	-42.65	20231214	17340	3.69	20240909	1.99	N	097520	500	91 억	1396085	N	N	3	N	N
122	20241010	150752	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18010	-190	5	-1.04	531633640	29481	152.76	18150	18280	17980	23650	12740	18200	18033.09	7.77	-15470	18426	18312	18186	18072	17946	18320	18080	91	5450	500	13460	10	1	17977732	3238	11.60	0.97	12	0.16	1553.00	18503.00	31350	20231214	-42.55	17340	20240909	3.86	30750	-41.43	20240104	17340	3.86	20240909	31350	-42.55	20231214	17340	3.86	20240909	1.99	N	097520	500	91 억	1396085	N	N	2	N	N
123	20241010	140745	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18030	-170	5	-0.93	460183870	25514	132.20	18150	18280	17980	23650	12740	18200	18036.52	7.77	-13054	18426	18312	18186	18072	17946	18320	18080	91	5450	500	13460	10	1	17977732	3241	11.61	0.97	12	0.14	1553.00	18503.00	31350	20231214	-42.49	17340	20240909	3.98	30750	-41.37	20240104	17340	3.98	20240909	31350	-42.49	20231214	17340	3.98	20240909	1.99	N	097520	500	91 억	1396085	N	N	2	N	N
124	20241010	130743	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18010	-190	5	-1.04	401561370	22260	115.34	18150	18280	17980	23650	12740	18200	18039.59	7.77	-11385	18426	18312	18186	18072	17946	18320	18080	91	5450	500	13460	10	1	17977732	3238	11.60	0.97	12	0.12	1553.00	18503.00	31350	20231214	-42.55	17340	20240909	3.86	30750	-41.43	20240104	17340	3.86	20240909	31350	-42.55	20231214	17340	3.86	20240909	1.99	N	097520	500	91 억	1396085	N	N	2	N	N
125	20241010	120744	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18030	-170	5	-0.93	343514270	19038	98.65	18150	18280	17980	23650	12740	18200	18043.61	7.77	-10390	18426	18312	18186	18072	17946	18320	18080	91	5450	500	13460	10	1	17977732	3241	11.61	0.97	12	0.11	1553.00	18503.00	31350	20231214	-42.49	17340	20240909	3.98	30750	-41.37	20240104	17340	3.98	20240909	31350	-42.49	20231214	17340	3.98	20240909	1.99	N	097520	500	91 억	1396085	N	N	2	N	N
126	20241010	110743	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18010	-190	5	-1.04	309201990	17135	88.79	18150	18280	17980	23650	12740	18200	18045.05	7.77	-10243	18426	18312	18186	18072	17946	18320	18080	91	5450	500	13460	10	1	17977732	3238	11.60	0.97	12	0.10	1553.00	18503.00	31350	20231214	-42.55	17340	20240909	3.86	30750	-41.43	20240104	17340	3.86	20240909	31350	-42.55	20231214	17340	3.86	20240909	1.99	N	097520	500	91 억	1396085	N	N	2	N	N
127	20241010	100743	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18030	-170	5	-0.93	264703000	14664	75.98	18150	18280	17980	23650	12740	18200	18051.21	7.77	-8839	18426	18312	18186	18072	17946	18320	18080	91	5450	500	13460	10	1	17977732	3241	11.61	0.97	12	0.08	1553.00	18503.00	31350	20231214	-42.49	17340	20240909	3.98	30750	-41.37	20240104	17340	3.98	20240909	31350	-42.49	20231214	17340	3.98	20240909	1.99	N	097520	500	91 억	1396085	N	N	2	N	N
128	20241010	090746	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18270	70	2	0.38	16393570	902	4.67	18150	18280	18140	23650	12740	18200	18174.69	7.77	-138	18426	18312	18186	18072	17946	18320	18080	91	5450	500	13460	10	1	17977732	3285	11.76	0.99	12	0.01	1553.00	18503.00	31350	20231214	-41.72	17340	20240909	5.36	30750	-40.59	20240104	17340	5.36	20240909	31350	-41.72	20231214	17340	5.36	20240909	1.99	N	097520	500	91 억	1396085	N	N	2	N	N
129	20241008	160738	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18200	-220	5	-1.19	346564090	19087	69.82	18200	18300	18060	23900	12900	18420	18157.05	7.81	-7638	18786	18602	18266	18082	17746	18695	18175	91	5480	500	13630	10	1	17977732	3272	11.72	0.98	12	0.11	1553.00	18503.00	31350	20231214	-41.95	17340	20240909	4.96	30750	-40.81	20240104	17340	4.96	20240909	31350	-41.95	20231214	17340	4.96	20240909	2.00	N	097520	500	91 억	1404718	N	N	2	N	N
130	20241008	150743	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18180	-240	5	-1.30	337742540	18602	68.05	18200	18300	18060	23900	12900	18420	18156.25	7.81	-7472	18786	18602	18266	18082	17746	18695	18175	91	5480	500	13630	10	1	17977732	3268	11.71	0.98	12	0.10	1553.00	18503.00	31350	20231214	-42.01	17340	20240909	4.84	30750	-40.88	20240104	17340	4.84	20240909	31350	-42.01	20231214	17340	4.84	20240909	2.00	N	097520	500	91 억	1404718	N	N	1	N	N
131	20241008	140740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18170	-250	5	-1.36	293051690	16143	59.05	18200	18300	18060	23900	12900	18420	18153.48	7.81	-6854	18786	18602	18266	18082	17746	18695	18175	91	5480	500	13630	10	1	17977732	3267	11.70	0.98	12	0.09	1553.00	18503.00	31350	20231214	-42.04	17340	20240909	4.79	30750	-40.91	20240104	17340	4.79	20240909	31350	-42.04	20231214	17340	4.79	20240909	2.00	N	097520	500	91 억	1404718	N	N	1	N	N
132	20241008	130739	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18180	-240	5	-1.30	259748540	14311	52.35	18200	18300	18060	23900	12900	18420	18150.27	7.81	-6035	18786	18602	18266	18082	17746	18695	18175	91	5480	500	13630	10	1	17977732	3268	11.71	0.98	12	0.08	1553.00	18503.00	31350	20231214	-42.01	17340	20240909	4.84	30750	-40.88	20240104	17340	4.84	20240909	31350	-42.01	20231214	17340	4.84	20240909	2.00	N	097520	500	91 억	1404718	N	N	1	N	N
133	20241008	120740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18180	-240	5	-1.30	239982490	13223	48.37	18200	18300	18060	23900	12900	18420	18148.87	7.81	-5773	18786	18602	18266	18082	17746	18695	18175	91	5480	500	13630	10	1	17977732	3268	11.71	0.98	12	0.07	1553.00	18503.00	31350	20231214	-42.01	17340	20240909	4.84	30750	-40.88	20240104	17340	4.84	20240909	31350	-42.01	20231214	17340	4.84	20240909	2.00	N	097520	500	91 억	1404718	N	N	1	N	N
134	20241008	110739	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18160	-260	5	-1.41	205801750	11337	41.47	18200	18300	18060	23900	12900	18420	18153.10	7.81	-4843	18786	18602	18266	18082	17746	18695	18175	91	5480	500	13630	10	1	17977732	3265	11.69	0.98	12	0.06	1553.00	18503.00	31350	20231214	-42.07	17340	20240909	4.73	30750	-40.94	20240104	17340	4.73	20240909	31350	-42.07	20231214	17340	4.73	20240909	2.00	N	097520	500	91 억	1404718	N	N	1	N	N
135	20241008	100742	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18140	-280	5	-1.52	117443350	6459	23.63	18200	18300	18090	23900	12900	18420	18182.90	7.81	-2329	18786	18602	18266	18082	17746	18695	18175	91	5480	500	13630	10	1	17977732	3261	11.68	0.98	12	0.04	1553.00	18503.00	31350	20231214	-42.14	17340	20240909	4.61	30750	-41.01	20240104	17340	4.61	20240909	31350	-42.14	20231214	17340	4.61	20240909	2.00	N	097520	500	91 억	1404718	N	N	1	N	N
136	20241008	090740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18220	-200	5	-1.09	21057610	1154	4.22	18200	18300	18200	23900	12900	18420	18247.50	7.81	-436	18786	18602	18266	18082	17746	18695	18175	91	5480	500	13630	10	1	17977732	3276	11.73	0.98	12	0.01	1553.00	18503.00	31350	20231214	-41.88	17340	20240909	5.07	30750	-40.75	20240104	17340	5.07	20240909	31350	-41.88	20231214	17340	5.07	20240909	2.00	N	097520	500	91 억	1404718	N	N	1	N	N
137	20241007	160745	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18420	390	2	2.16	499294970	27336	119.35	18030	18450	17930	23400	12630	18030	18264.86	7.74	12636	18230	18130	18070	17970	17910	18100	17940	91	5370	500	13340	10	1	17977732	3311	11.86	1.00	12	0.15	1553.00	18503.00	31350	20231214	-41.24	17340	20240909	6.23	30750	-40.10	20240104	17340	6.23	20240909	31350	-41.24	20231214	17340	6.23	20240909	2.00	N	097520	500	91 억	1391908	N	N	1	N	N
138	20241007	150717	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18390	360	2	2.00	475062270	26019	113.60	18030	18450	17930	23400	12630	18030	18258.28	7.74	12486	18230	18130	18070	17970	17910	18100	17940	91	5370	500	13340	10	1	17977732	3306	11.84	0.99	12	0.14	1553.00	18503.00	31350	20231214	-41.34	17340	20240909	6.06	30750	-40.20	20240104	17340	6.06	20240909	31350	-41.34	20231214	17340	6.06	20240909	2.00	N	097520	500	91 억	1391908	N	N	0	N	N
139	20241007	140746	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18370	340	2	1.89	327689550	18003	78.60	18030	18370	17930	23400	12630	18030	18201.94	7.74	7152	18230	18130	18070	17970	17910	18100	17940	91	5370	500	13340	10	1	17977732	3303	11.83	0.99	12	0.10	1553.00	18503.00	31350	20231214	-41.40	17340	20240909	5.94	30750	-40.26	20240104	17340	5.94	20240909	31350	-41.40	20231214	17340	5.94	20240909	2.00	N	097520	500	91 억	1391908	N	N	0	N	N
140	20241007	130716	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18310	280	2	1.55	296053530	16277	71.06	18030	18370	17930	23400	12630	18030	18188.46	7.74	6245	18230	18130	18070	17970	17910	18100	17940	91	5370	500	13340	10	1	17977732	3292	11.79	0.99	12	0.09	1553.00	18503.00	31350	20231214	-41.59	17340	20240909	5.59	30750	-40.46	20240104	17340	5.59	20240909	31350	-41.59	20231214	17340	5.59	20240909	2.00	N	097520	500	91 억	1391908	N	N	0	N	N
141	20241007	120750	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18270	240	2	1.33	231939780	12766	55.73	18030	18370	17930	23400	12630	18030	18168.56	7.74	4127	18230	18130	18070	17970	17910	18100	17940	91	5370	500	13340	10	1	17977732	3285	11.76	0.99	12	0.07	1553.00	18503.00	31350	20231214	-41.72	17340	20240909	5.36	30750	-40.59	20240104	17340	5.36	20240909	31350	-41.72	20231214	17340	5.36	20240909	2.00	N	097520	500	91 억	1391908	N	N	0	N	N
142	20241007	110705	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18270	240	2	1.33	158306080	8732	38.12	18030	18370	17930	23400	12630	18030	18129.42	7.74	873	18230	18130	18070	17970	17910	18100	17940	91	5370	500	13340	10	1	17977732	3285	11.76	0.99	12	0.05	1553.00	18503.00	31350	20231214	-41.72	17340	20240909	5.36	30750	-40.59	20240104	17340	5.36	20240909	31350	-41.72	20231214	17340	5.36	20240909	2.00	N	097520	500	91 억	1391908	N	N	0	N	N
143	20241007	100706	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18200	170	2	0.94	105523200	5844	25.51	18030	18210	17930	23400	12630	18030	18056.67	7.74	889	18230	18130	18070	17970	17910	18100	17940	91	5370	500	13340	10	1	17977732	3272	11.72	0.98	12	0.03	1553.00	18503.00	31350	20231214	-41.95	17340	20240909	4.96	30750	-40.81	20240104	17340	4.96	20240909	31350	-41.95	20231214	17340	4.96	20240909	2.00	N	097520	500	91 억	1391908	N	N	0	N	N
144	20241007	090740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17960	-70	5	-0.39	42509930	2361	10.31	18030	18050	17930	23400	12630	18030	18005.05	7.74	-542	18230	18130	18070	17970	17910	18100	17940	91	5370	500	13340	10	1	17977732	3229	11.56	0.97	12	0.01	1553.00	18503.00	31350	20231214	-42.71	17340	20240909	3.58	30750	-41.59	20240104	17340	3.58	20240909	31350	-42.71	20231214	17340	3.58	20240909	2.00	N	097520	500	91 억	1391908	N	N	0	N	N
145	20241004	160645	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18030	-90	5	-0.50	407910670	22558	62.91	18050	18170	18010	23550	12690	18120	18082.75	7.78	-7698	18653	18386	18193	17926	17733	18520	18060	91	5430	500	13400	10	1	17977732	3241	11.61	0.97	12	0.13	1553.00	18503.00	31350	20231214	-42.49	17340	20240909	3.98	30750	-41.37	20240104	17340	3.98	20240909	31350	-42.49	20231214	17340	3.98	20240909	1.97	N	097520	500	91 억	1399336	N	N	0	N	N
146	20241004	150654	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18020	-100	5	-0.55	372653010	20602	57.45	18050	18170	18010	23550	12690	18120	18088.19	7.78	-7457	18653	18386	18193	17926	17733	18520	18060	91	5430	500	13400	10	1	17977732	3240	11.60	0.97	12	0.11	1553.00	18503.00	31350	20231214	-42.52	17340	20240909	3.92	30750	-41.40	20240104	17340	3.92	20240909	31350	-42.52	20231214	17340	3.92	20240909	1.97	N	097520	500	91 억	1399336	N	N	0	N	N
147	20241004	140653	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18020	-100	5	-0.55	325725780	17998	50.19	18050	18170	18020	23550	12690	18120	18097.89	7.78	-6329	18653	18386	18193	17926	17733	18520	18060	91	5430	500	13400	10	1	17977732	3240	11.60	0.97	12	0.10	1553.00	18503.00	31350	20231214	-42.52	17340	20240909	3.92	30750	-41.40	20240104	17340	3.92	20240909	31350	-42.52	20231214	17340	3.92	20240909	1.97	N	097520	500	91 억	1399336	N	N	0	N	N
148	20241004	130653	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18100	-20	5	-0.11	255314330	14097	39.31	18050	18170	18020	23550	12690	18120	18111.25	7.78	-5202	18653	18386	18193	17926	17733	18520	18060	91	5430	500	13400	10	1	17977732	3254	11.65	0.98	12	0.08	1553.00	18503.00	31350	20231214	-42.26	17340	20240909	4.38	30750	-41.14	20240104	17340	4.38	20240909	31350	-42.26	20231214	17340	4.38	20240909	1.97	N	097520	500	91 억	1399336	N	N	0	N	N
149	20241004	120651	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18160	40	2	0.22	168427630	9299	25.93	18050	18170	18020	23550	12690	18120	18112.44	7.78	-970	18653	18386	18193	17926	17733	18520	18060	91	5430	500	13400	10	1	17977732	3265	11.69	0.98	12	0.05	1553.00	18503.00	31350	20231214	-42.07	17340	20240909	4.73	30750	-40.94	20240104	17340	4.73	20240909	31350	-42.07	20231214	17340	4.73	20240909	1.97	N	097520	500	91 억	1399336	N	N	0	N	N
150	20241004	110647	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18140	20	2	0.11	141744190	7828	21.83	18050	18170	18020	23550	12690	18120	18107.33	7.78	-674	18653	18386	18193	17926	17733	18520	18060	91	5430	500	13400	10	1	17977732	3261	11.68	0.98	12	0.04	1553.00	18503.00	31350	20231214	-42.14	17340	20240909	4.61	30750	-41.01	20240104	17340	4.61	20240909	31350	-42.14	20231214	17340	4.61	20240909	1.97	N	097520	500	91 억	1399336	N	N	0	N	N
151	20241004	100648	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18160	40	2	0.22	88535540	4895	13.65	18050	18160	18020	23550	12690	18120	18086.93	7.78	-1911	18653	18386	18193	17926	17733	18520	18060	91	5430	500	13400	10	1	17977732	3265	11.69	0.98	12	0.03	1553.00	18503.00	31350	20231214	-42.07	17340	20240909	4.73	30750	-40.94	20240104	17340	4.73	20240909	31350	-42.07	20231214	17340	4.73	20240909	1.97	N	097520	500	91 억	1399336	N	N	0	N	N
152	20241004	090648	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18150	30	2	0.17	7443780	412	1.15	18050	18150	18050	23550	12690	18120	18067.30	7.78	83	18653	18386	18193	17926	17733	18520	18060	91	5430	500	13400	10	1	17977732	3263	11.69	0.98	12	0.00	1553.00	18503.00	31350	20231214	-42.11	17340	20240909	4.67	30750	-40.98	20240104	17340	4.67	20240909	31350	-42.11	20231214	17340	4.67	20240909	1.97	N	097520	500	91 억	1399336	N	N	0	N	N
153	20241002	160645	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18120	-350	5	-1.89	651628950	35829	76.50	18110	18460	18000	24000	12930	18470	18187.25	7.82	-6368	19296	18882	18666	18252	18036	18775	18145	91	5530	500	13660	10	1	17977732	3258	11.67	0.98	12	0.20	1553.00	18503.00	31350	20231214	-42.20	17340	20240909	4.50	30750	-41.07	20240104	17340	4.50	20240909	31350	-42.20	20231214	17340	4.50	20240909	1.98	N	097520	500	91 억	1405326	N	N	0	N	N
154	20241002	150655	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18170	-300	5	-1.62	619880490	34078	72.76	18110	18460	18000	24000	12930	18470	18190.05	7.82	-5837	19296	18882	18666	18252	18036	18775	18145	91	5530	500	13660	10	1	17977732	3267	11.70	0.98	12	0.19	1553.00	18503.00	31350	20231214	-42.04	17340	20240909	4.79	30750	-40.91	20240104	17340	4.79	20240909	31350	-42.04	20231214	17340	4.79	20240909	1.98	N	097520	500	91 억	1405326	N	N	0	N	N
155	20241002	140653	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18200	-270	5	-1.46	546945870	30069	64.20	18110	18460	18000	24000	12930	18470	18189.69	7.82	-3230	19296	18882	18666	18252	18036	18775	18145	91	5530	500	13660	10	1	17977732	3272	11.72	0.98	12	0.17	1553.00	18503.00	31350	20231214	-41.95	17340	20240909	4.96	30750	-40.81	20240104	17340	4.96	20240909	31350	-41.95	20231214	17340	4.96	20240909	1.98	N	097520	500	91 억	1405326	N	N	0	N	N
156	20241002	130645	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18380	-90	5	-0.49	473301750	26046	55.61	18110	18460	18000	24000	12930	18470	18171.76	7.82	-2978	19296	18882	18666	18252	18036	18775	18145	91	5530	500	13660	10	1	17977732	3304	11.84	0.99	12	0.14	1553.00	18503.00	31350	20231214	-41.37	17340	20240909	6.00	30750	-40.23	20240104	17340	6.00	20240909	31350	-41.37	20231214	17340	6.00	20240909	1.98	N	097520	500	91 억	1405326	N	N	0	N	N
157	20241002	120644	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18220	-250	5	-1.35	398020340	21931	46.83	18110	18460	18000	24000	12930	18470	18148.75	7.82	-4092	19296	18882	18666	18252	18036	18775	18145	91	5530	500	13660	10	1	17977732	3276	11.73	0.98	12	0.12	1553.00	18503.00	31350	20231214	-41.88	17340	20240909	5.07	30750	-40.75	20240104	17340	5.07	20240909	31350	-41.88	20231214	17340	5.07	20240909	1.98	N	097520	500	91 억	1405326	N	N	0	N	N
158	20241002	110636	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18350	-120	5	-0.65	283847460	15645	33.41	18110	18460	18000	24000	12930	18470	18143.01	7.82	-3669	19296	18882	18666	18252	18036	18775	18145	91	5530	500	13660	10	1	17977732	3299	11.82	0.99	12	0.09	1553.00	18503.00	31350	20231214	-41.47	17340	20240909	5.82	30750	-40.33	20240104	17340	5.82	20240909	31350	-41.47	20231214	17340	5.82	20240909	1.98	N	097520	500	91 억	1405326	N	N	0	N	N
159	20241002	100635	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18250	-220	5	-1.19	197722740	10936	23.35	18110	18460	18000	24000	12930	18470	18079.99	7.82	-3422	19296	18882	18666	18252	18036	18775	18145	91	5530	500	13660	10	1	17977732	3281	11.75	0.99	12	0.06	1553.00	18503.00	31350	20231214	-41.79	17340	20240909	5.25	30750	-40.65	20240104	17340	5.25	20240909	31350	-41.79	20231214	17340	5.25	20240909	1.98	N	097520	500	91 억	1405326	N	N	0	N	N
160	20241002	090634	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18060	-410	5	-2.22	43407420	2401	5.13	18110	18460	18010	24000	12930	18470	18078.89	7.82	260	19296	18882	18666	18252	18036	18775	18145	91	5530	500	13660	10	1	17977732	3247	11.63	0.98	12	0.01	1553.00	18503.00	31350	20231214	-42.39	17340	20240909	4.15	30750	-41.27	20240104	17340	4.15	20240909	31350	-42.39	20231214	17340	4.15	20240909	1.98	N	097520	500	91 억	1405326	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History