KissMeData/008700/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1275	13	2	1.03	153804341	121955	119.82	1262	1280	1241	1640	884	1262	1261.15	4.69	37509	1287	1274	1267	1254	1247	1271	1251	386	378	500	930	1	1	77124820	983	13.86	0.92	12	0.16	92.00	1381.00	2555	20240219	-50.10	1168	20240909	9.16	2555	-50.10	20240219	1168	9.16	20240909	2555	-50.10	20240219	1168	9.16	20240909	2.45	N	008700	500	385 억	3620994	N	N	2	N	N
3	20241031	150248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1276	14	2	1.11	138752848	110123	108.19	1262	1280	1241	1640	884	1262	1259.98	4.69	36426	1287	1274	1267	1254	1247	1271	1251	386	378	500	930	1	1	77124820	984	13.87	0.92	12	0.14	92.00	1381.00	2555	20240219	-50.06	1168	20240909	9.25	2555	-50.06	20240219	1168	9.25	20240909	2555	-50.06	20240219	1168	9.25	20240909	2.45	N	008700	500	385 억	3620994	N	N	0	N	N
4	20241031	140247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1280	18	2	1.43	129997269	103265	101.46	1262	1280	1241	1640	884	1262	1258.87	4.69	34559	1287	1274	1267	1254	1247	1271	1251	386	378	500	930	1	1	77124820	987	13.91	0.93	12	0.13	92.00	1381.00	2555	20240219	-49.90	1168	20240909	9.59	2555	-49.90	20240219	1168	9.59	20240909	2555	-49.90	20240219	1168	9.59	20240909	2.45	N	008700	500	385 억	3620994	N	N	0	N	N
5	20241031	130247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1280	18	2	1.43	114049799	90767	89.18	1262	1280	1241	1640	884	1262	1256.51	4.69	26837	1287	1274	1267	1254	1247	1271	1251	386	378	500	930	1	1	77124820	987	13.91	0.93	12	0.12	92.00	1381.00	2555	20240219	-49.90	1168	20240909	9.59	2555	-49.90	20240219	1168	9.59	20240909	2555	-49.90	20240219	1168	9.59	20240909	2.45	N	008700	500	385 억	3620994	N	N	0	N	N
6	20241031	120247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1271	9	2	0.71	92423343	73798	72.51	1262	1276	1241	1640	884	1262	1252.38	4.69	16989	1287	1274	1267	1254	1247	1271	1251	386	378	500	930	1	1	77124820	980	13.82	0.92	12	0.10	92.00	1381.00	2555	20240219	-50.25	1168	20240909	8.82	2555	-50.25	20240219	1168	8.82	20240909	2555	-50.25	20240219	1168	8.82	20240909	2.45	N	008700	500	385 억	3620994	N	N	0	N	N
7	20241031	110249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1262	0	3	0.00	71952437	57688	56.68	1262	1262	1241	1640	884	1262	1247.27	4.69	12646	1287	1274	1267	1254	1247	1271	1251	386	378	500	930	1	1	77124820	973	13.72	0.91	12	0.07	92.00	1381.00	2555	20240219	-50.61	1168	20240909	8.05	2555	-50.61	20240219	1168	8.05	20240909	2555	-50.61	20240219	1168	8.05	20240909	2.45	N	008700	500	385 억	3620994	N	N	0	N	N
8	20241031	100247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1254	-8	5	-0.63	64323095	51621	50.72	1262	1262	1241	1640	884	1262	1246.06	4.69	9360	1287	1274	1267	1254	1247	1271	1251	386	378	500	930	1	1	77124820	967	13.63	0.91	12	0.07	92.00	1381.00	2555	20240219	-50.92	1168	20240909	7.36	2555	-50.92	20240219	1168	7.36	20240909	2555	-50.92	20240219	1168	7.36	20240909	2.45	N	008700	500	385 억	3620994	N	N	0	N	N
9	20241031	090246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1249	-13	5	-1.03	6895941	5502	5.41	1262	1262	1249	1640	884	1262	1253.35	4.69	-2198	1287	1274	1267	1254	1247	1271	1251	386	378	500	930	1	1	77124820	963	13.58	0.90	12	0.01	92.00	1381.00	2555	20240219	-51.12	1168	20240909	6.93	2555	-51.12	20240219	1168	6.93	20240909	2555	-51.12	20240219	1168	6.93	20240909	2.45	N	008700	500	385 억	3620994	N	N	0	N	N
10	20241030	160246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1262	-12	5	-0.94	127445749	100461	68.08	1274	1280	1260	1656	892	1274	1268.62	4.72	-15828	1293	1283	1268	1258	1243	1276	1251	386	382	500	940	1	1	77124820	973	13.72	0.91	12	0.13	92.00	1381.00	2555	20240219	-50.61	1168	20240909	8.05	2555	-50.61	20240219	1168	8.05	20240909	2555	-50.61	20240219	1168	8.05	20240909	2.49	N	008700	500	385 억	3639413	N	N	0	N	N
11	20241030	150250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1261	-13	5	-1.02	122270556	96362	65.31	1274	1280	1260	1656	892	1274	1268.87	4.72	-15588	1293	1283	1268	1258	1243	1276	1251	386	382	500	940	1	1	77124820	973	13.71	0.91	12	0.12	92.00	1381.00	2555	20240219	-50.65	1168	20240909	7.96	2555	-50.65	20240219	1168	7.96	20240909	2555	-50.65	20240219	1168	7.96	20240909	2.49	N	008700	500	385 억	3639413	N	N	0	N	N
12	20241030	140248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1270	-4	5	-0.31	85447468	67194	45.54	1274	1280	1260	1656	892	1274	1271.65	4.72	-8141	1293	1283	1268	1258	1243	1276	1251	386	382	500	940	1	1	77124820	979	13.80	0.92	12	0.09	92.00	1381.00	2555	20240219	-50.29	1168	20240909	8.73	2555	-50.29	20240219	1168	8.73	20240909	2555	-50.29	20240219	1168	8.73	20240909	2.49	N	008700	500	385 억	3639413	N	N	0	N	N
13	20241030	130248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1265	-9	5	-0.71	75413728	59262	40.16	1274	1280	1260	1656	892	1274	1272.55	4.72	-7904	1293	1283	1268	1258	1243	1276	1251	386	382	500	940	1	1	77124820	976	13.75	0.92	12	0.08	92.00	1381.00	2555	20240219	-50.49	1168	20240909	8.30	2555	-50.49	20240219	1168	8.30	20240909	2555	-50.49	20240219	1168	8.30	20240909	2.49	N	008700	500	385 억	3639413	N	N	0	N	N
14	20241030	120248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1275	1	2	0.08	41502089	32576	22.08	1274	1280	1260	1656	892	1274	1274.01	4.72	-5791	1293	1283	1268	1258	1243	1276	1251	386	382	500	940	1	1	77124820	983	13.86	0.92	12	0.04	92.00	1381.00	2555	20240219	-50.10	1168	20240909	9.16	2555	-50.10	20240219	1168	9.16	20240909	2555	-50.10	20240219	1168	9.16	20240909	2.49	N	008700	500	385 억	3639413	N	N	0	N	N
15	20241030	110247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1277	3	2	0.24	35305578	27717	18.78	1274	1280	1260	1656	892	1274	1273.79	4.72	-5664	1293	1283	1268	1258	1243	1276	1251	386	382	500	940	1	1	77124820	985	13.88	0.92	12	0.04	92.00	1381.00	2555	20240219	-50.02	1168	20240909	9.33	2555	-50.02	20240219	1168	9.33	20240909	2555	-50.02	20240219	1168	9.33	20240909	2.49	N	008700	500	385 억	3639413	N	N	0	N	N
16	20241030	100246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1276	2	2	0.16	21115121	16597	11.25	1274	1280	1260	1656	892	1274	1272.23	4.72	-3825	1293	1283	1268	1258	1243	1276	1251	386	382	500	940	1	1	77124820	984	13.87	0.92	12	0.02	92.00	1381.00	2555	20240219	-50.06	1168	20240909	9.25	2555	-50.06	20240219	1168	9.25	20240909	2555	-50.06	20240219	1168	9.25	20240909	2.49	N	008700	500	385 억	3639413	N	N	0	N	N
17	20241030	090247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1274	0	3	0.00	3644799	2878	1.95	1274	1280	1260	1656	892	1274	1266.43	4.72	257	1293	1283	1268	1258	1243	1276	1251	386	382	500	940	1	1	77124820	983	13.85	0.92	12	0.00	92.00	1381.00	2555	20240219	-50.14	1168	20240909	9.08	2555	-50.14	20240219	1168	9.08	20240909	2555	-50.14	20240219	1168	9.08	20240909	2.49	N	008700	500	385 억	3639413	N	N	0	N	N
18	20241029	160240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1274	-4	5	-0.31	185853824	147077	93.86	1278	1278	1253	1661	895	1278	1263.65	4.71	3885	1304	1291	1273	1260	1242	1297	1266	386	383	500	940	1	1	77124820	983	13.85	0.92	12	0.19	92.00	1381.00	2555	20240219	-50.14	1168	20240909	9.08	2555	-50.14	20240219	1168	9.08	20240909	2555	-50.14	20240219	1168	9.08	20240909	2.46	N	008700	500	385 억	3633885	N	N	1	N	N
19	20241029	150244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1273	-5	5	-0.39	173943908	137724	87.89	1278	1278	1253	1661	895	1278	1262.99	4.71	1671	1304	1291	1273	1260	1242	1297	1266	386	383	500	940	1	1	77124820	982	13.84	0.92	12	0.18	92.00	1381.00	2555	20240219	-50.18	1168	20240909	8.99	2555	-50.18	20240219	1168	8.99	20240909	2555	-50.18	20240219	1168	8.99	20240909	2.46	N	008700	500	385 억	3633885	N	N	1	N	N
20	20241029	140240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1259	-19	5	-1.49	138131112	109466	69.86	1278	1278	1253	1661	895	1278	1261.86	4.71	-11298	1304	1291	1273	1260	1242	1297	1266	386	383	500	940	1	1	77124820	971	13.68	0.91	12	0.14	92.00	1381.00	2555	20240219	-50.72	1168	20240909	7.79	2555	-50.72	20240219	1168	7.79	20240909	2555	-50.72	20240219	1168	7.79	20240909	2.46	N	008700	500	385 억	3633885	N	N	1	N	N
21	20241029	130242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1261	-17	5	-1.33	107469262	85133	54.33	1278	1278	1253	1661	895	1278	1262.37	4.71	-7799	1304	1291	1273	1260	1242	1297	1266	386	383	500	940	1	1	77124820	973	13.71	0.91	12	0.11	92.00	1381.00	2555	20240219	-50.65	1168	20240909	7.96	2555	-50.65	20240219	1168	7.96	20240909	2555	-50.65	20240219	1168	7.96	20240909	2.46	N	008700	500	385 억	3633885	N	N	1	N	N
22	20241029	120243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1261	-17	5	-1.33	79761057	63210	40.34	1278	1278	1253	1661	895	1278	1261.84	4.71	-2973	1304	1291	1273	1260	1242	1297	1266	386	383	500	940	1	1	77124820	973	13.71	0.91	12	0.08	92.00	1381.00	2555	20240219	-50.65	1168	20240909	7.96	2555	-50.65	20240219	1168	7.96	20240909	2555	-50.65	20240219	1168	7.96	20240909	2.46	N	008700	500	385 억	3633885	N	N	1	N	N
23	20241029	110242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1260	-18	5	-1.41	73658467	58369	37.25	1278	1278	1253	1661	895	1278	1261.94	4.71	-539	1304	1291	1273	1260	1242	1297	1266	386	383	500	940	1	1	77124820	972	13.70	0.91	12	0.08	92.00	1381.00	2555	20240219	-50.68	1168	20240909	7.88	2555	-50.68	20240219	1168	7.88	20240909	2555	-50.68	20240219	1168	7.88	20240909	2.46	N	008700	500	385 억	3633885	N	N	1	N	N
24	20241029	100242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1265	-13	5	-1.02	63183885	50063	31.95	1278	1278	1253	1661	895	1278	1262.09	4.71	654	1304	1291	1273	1260	1242	1297	1266	386	383	500	940	1	1	77124820	976	13.75	0.92	12	0.06	92.00	1381.00	2555	20240219	-50.49	1168	20240909	8.30	2555	-50.49	20240219	1168	8.30	20240909	2555	-50.49	20240219	1168	8.30	20240909	2.46	N	008700	500	385 억	3633885	N	N	1	N	N
25	20241028	160239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1278	23	2	1.83	196713736	154558	69.78	1255	1286	1255	1631	879	1255	1272.72	4.60	71706	1299	1277	1262	1240	1225	1269	1232	386	376	500	920	1	1	77124820	986	13.89	0.93	12	0.20	92.00	1381.00	2555	20240219	-49.98	1168	20240909	9.42	2555	-49.98	20240219	1168	9.42	20240909	2555	-49.98	20240219	1168	9.42	20240909	2.43	N	008700	500	385 억	3547044	N	N	1	N	N
26	20241028	150240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1276	21	2	1.67	186600771	146638	66.21	1255	1286	1255	1631	879	1255	1272.53	4.60	67884	1299	1277	1262	1240	1225	1269	1232	386	376	500	920	1	1	77124820	984	13.87	0.92	12	0.19	92.00	1381.00	2555	20240219	-50.06	1168	20240909	9.25	2555	-50.06	20240219	1168	9.25	20240909	2555	-50.06	20240219	1168	9.25	20240909	2.43	N	008700	500	385 억	3547044	N	N	0	N	N
27	20241028	140242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1280	25	2	1.99	162467408	127668	57.64	1255	1286	1255	1631	879	1255	1272.58	4.60	56360	1299	1277	1262	1240	1225	1269	1232	386	376	500	920	1	1	77124820	987	13.91	0.93	12	0.17	92.00	1381.00	2555	20240219	-49.90	1168	20240909	9.59	2555	-49.90	20240219	1168	9.59	20240909	2555	-49.90	20240219	1168	9.59	20240909	2.43	N	008700	500	385 억	3547044	N	N	0	N	N
28	20241028	130241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1283	28	2	2.23	150884866	118586	53.54	1255	1286	1255	1631	879	1255	1272.37	4.60	50255	1299	1277	1262	1240	1225	1269	1232	386	376	500	920	1	1	77124820	990	13.95	0.93	12	0.15	92.00	1381.00	2555	20240219	-49.78	1168	20240909	9.85	2555	-49.78	20240219	1168	9.85	20240909	2555	-49.78	20240219	1168	9.85	20240909	2.43	N	008700	500	385 억	3547044	N	N	0	N	N
29	20241028	120241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1279	24	2	1.91	131316802	103328	46.65	1255	1279	1255	1631	879	1255	1270.87	4.60	48207	1299	1277	1262	1240	1225	1269	1232	386	376	500	920	1	1	77124820	986	13.90	0.93	12	0.13	92.00	1381.00	2555	20240219	-49.94	1168	20240909	9.50	2555	-49.94	20240219	1168	9.50	20240909	2555	-49.94	20240219	1168	9.50	20240909	2.43	N	008700	500	385 억	3547044	N	N	0	N	N
30	20241028	110227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1271	16	2	1.27	94322018	74297	33.54	1255	1275	1255	1631	879	1255	1269.53	4.60	40900	1299	1277	1262	1240	1225	1269	1232	386	376	500	920	1	1	77124820	980	13.82	0.92	12	0.10	92.00	1381.00	2555	20240219	-50.25	1168	20240909	8.82	2555	-50.25	20240219	1168	8.82	20240909	2555	-50.25	20240219	1168	8.82	20240909	2.43	N	008700	500	385 억	3547044	N	N	0	N	N
31	20241028	100238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1271	16	2	1.27	51438728	40543	18.30	1255	1274	1255	1631	879	1255	1268.74	4.60	21449	1299	1277	1262	1240	1225	1269	1232	386	376	500	920	1	1	77124820	980	13.82	0.92	12	0.05	92.00	1381.00	2555	20240219	-50.25	1168	20240909	8.82	2555	-50.25	20240219	1168	8.82	20240909	2555	-50.25	20240219	1168	8.82	20240909	2.43	N	008700	500	385 억	3547044	N	N	0	N	N
32	20241028	090239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1264	9	2	0.72	498244	397	0.18	1255	1264	1255	1631	879	1255	1255.02	4.60	-58	1299	1277	1262	1240	1225	1269	1232	386	376	500	920	1	1	77124820	975	13.74	0.92	12	0.00	92.00	1381.00	2555	20240219	-50.53	1168	20240909	8.22	2555	-50.53	20240219	1168	8.22	20240909	2555	-50.53	20240219	1168	8.22	20240909	2.43	N	008700	500	385 억	3547044	N	N	0	N	N
33	20241025	160238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1255	-19	5	-1.49	277030406	220018	126.22	1269	1284	1247	1656	892	1274	1259.13	4.69	-67754	1315	1294	1282	1261	1249	1288	1255	386	382	500	940	1	1	77124820	968	13.64	0.91	12	0.29	92.00	1381.00	2555	20240219	-50.88	1168	20240909	7.45	2555	-50.88	20240219	1168	7.45	20240909	2555	-50.88	20240219	1168	7.45	20240909	2.46	N	008700	500	385 억	3614798	N	N	0	N	N
34	20241025	150241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1255	-19	5	-1.49	257436944	204411	117.26	1269	1284	1247	1656	892	1274	1259.41	4.69	-65789	1315	1294	1282	1261	1249	1288	1255	386	382	500	940	1	1	77124820	968	13.64	0.91	12	0.27	92.00	1381.00	2555	20240219	-50.88	1168	20240909	7.45	2555	-50.88	20240219	1168	7.45	20240909	2555	-50.88	20240219	1168	7.45	20240909	2.46	N	008700	500	385 억	3614798	N	N	0	N	N
35	20241025	140240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1262	-12	5	-0.94	226639519	179897	103.20	1269	1284	1247	1656	892	1274	1259.83	4.69	-62579	1315	1294	1282	1261	1249	1288	1255	386	382	500	940	1	1	77124820	973	13.72	0.91	12	0.23	92.00	1381.00	2555	20240219	-50.61	1168	20240909	8.05	2555	-50.61	20240219	1168	8.05	20240909	2555	-50.61	20240219	1168	8.05	20240909	2.46	N	008700	500	385 억	3614798	N	N	0	N	N
36	20241025	130241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1261	-13	5	-1.02	198325749	157399	90.29	1269	1284	1247	1656	892	1274	1260.02	4.69	-62857	1315	1294	1282	1261	1249	1288	1255	386	382	500	940	1	1	77124820	973	13.71	0.91	12	0.20	92.00	1381.00	2555	20240219	-50.65	1168	20240909	7.96	2555	-50.65	20240219	1168	7.96	20240909	2555	-50.65	20240219	1168	7.96	20240909	2.46	N	008700	500	385 억	3614798	N	N	0	N	N
37	20241025	120241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1265	-9	5	-0.71	183465869	145692	83.58	1269	1284	1247	1656	892	1274	1259.27	4.69	-59350	1315	1294	1282	1261	1249	1288	1255	386	382	500	940	1	1	77124820	976	13.75	0.92	12	0.19	92.00	1381.00	2555	20240219	-50.49	1168	20240909	8.30	2555	-50.49	20240219	1168	8.30	20240909	2555	-50.49	20240219	1168	8.30	20240909	2.46	N	008700	500	385 억	3614798	N	N	0	N	N
38	20241025	110240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1247	-27	5	-2.12	150688087	119523	68.57	1269	1284	1247	1656	892	1274	1260.75	4.69	-56987	1315	1294	1282	1261	1249	1288	1255	386	382	500	940	1	1	77124820	962	13.55	0.90	12	0.15	92.00	1381.00	2555	20240219	-51.19	1168	20240909	6.76	2555	-51.19	20240219	1168	6.76	20240909	2555	-51.19	20240219	1168	6.76	20240909	2.46	N	008700	500	385 억	3614798	N	N	0	N	N
39	20241025	100241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1265	-9	5	-0.71	56156057	44228	25.37	1269	1284	1260	1656	892	1274	1269.69	4.69	-11593	1315	1294	1282	1261	1249	1288	1255	386	382	500	940	1	1	77124820	976	13.75	0.92	12	0.06	92.00	1381.00	2555	20240219	-50.49	1168	20240909	8.30	2555	-50.49	20240219	1168	8.30	20240909	2555	-50.49	20240219	1168	8.30	20240909	2.46	N	008700	500	385 억	3614798	N	N	0	N	N
40	20241025	090239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1275	1	2	0.08	161169	127	0.07	1269	1275	1269	1656	892	1274	1269.05	4.69	-17	1315	1294	1282	1261	1249	1288	1255	386	382	500	940	1	1	77124820	983	13.86	0.92	12	0.00	92.00	1381.00	2555	20240219	-50.10	1168	20240909	9.16	2555	-50.10	20240219	1168	9.16	20240909	2555	-50.10	20240219	1168	9.16	20240909	2.46	N	008700	500	385 억	3614798	N	N	0	N	N
41	20241024	160237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1274	-29	5	-2.23	220750679	172670	57.41	1303	1303	1270	1693	913	1303	1278.48	4.79	-65899	1357	1330	1295	1268	1233	1343	1281	386	390	500	960	1	1	77124820	983	13.85	0.92	12	0.22	92.00	1381.00	2555	20240219	-50.14	1168	20240909	9.08	2555	-50.14	20240219	1168	9.08	20240909	2555	-50.14	20240219	1168	9.08	20240909	2.51	N	008700	500	385 억	3690787	N	N	0	N	N
42	20241024	150238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1275	-28	5	-2.15	195792873	153072	50.90	1303	1303	1270	1693	913	1303	1279.09	4.79	-60666	1357	1330	1295	1268	1233	1343	1281	386	390	500	960	1	1	77124820	983	13.86	0.92	12	0.20	92.00	1381.00	2555	20240219	-50.10	1168	20240909	9.16	2555	-50.10	20240219	1168	9.16	20240909	2555	-50.10	20240219	1168	9.16	20240909	2.51	N	008700	500	385 억	3690787	N	N	0	N	N
43	20241024	140238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1275	-28	5	-2.15	183963416	143790	47.81	1303	1303	1270	1693	913	1303	1279.39	4.79	-58224	1357	1330	1295	1268	1233	1343	1281	386	390	500	960	1	1	77124820	983	13.86	0.92	12	0.19	92.00	1381.00	2555	20240219	-50.10	1168	20240909	9.16	2555	-50.10	20240219	1168	9.16	20240909	2555	-50.10	20240219	1168	9.16	20240909	2.51	N	008700	500	385 억	3690787	N	N	0	N	N
44	20241024	130239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1270	-33	5	-2.53	175728497	137316	45.66	1303	1303	1270	1693	913	1303	1279.74	4.79	-57670	1357	1330	1295	1268	1233	1343	1281	386	390	500	960	1	1	77124820	979	13.80	0.92	12	0.18	92.00	1381.00	2555	20240219	-50.29	1168	20240909	8.73	2555	-50.29	20240219	1168	8.73	20240909	2555	-50.29	20240219	1168	8.73	20240909	2.51	N	008700	500	385 억	3690787	N	N	0	N	N
45	20241024	120238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1276	-27	5	-2.07	112379680	87536	29.11	1303	1303	1274	1693	913	1303	1283.81	4.79	-31727	1357	1330	1295	1268	1233	1343	1281	386	390	500	960	1	1	77124820	984	13.87	0.92	12	0.11	92.00	1381.00	2555	20240219	-50.06	1168	20240909	9.25	2555	-50.06	20240219	1168	9.25	20240909	2555	-50.06	20240219	1168	9.25	20240909	2.51	N	008700	500	385 억	3690787	N	N	0	N	N
46	20241024	110239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1276	-27	5	-2.07	98666904	76783	25.53	1303	1303	1275	1693	913	1303	1285.01	4.79	-23870	1357	1330	1295	1268	1233	1343	1281	386	390	500	960	1	1	77124820	984	13.87	0.92	12	0.10	92.00	1381.00	2555	20240219	-50.06	1168	20240909	9.25	2555	-50.06	20240219	1168	9.25	20240909	2555	-50.06	20240219	1168	9.25	20240909	2.51	N	008700	500	385 억	3690787	N	N	0	N	N
47	20241024	100239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1281	-22	5	-1.69	78556468	61040	20.30	1303	1303	1275	1693	913	1303	1286.97	4.79	-22576	1357	1330	1295	1268	1233	1343	1281	386	390	500	960	1	1	77124820	988	13.92	0.93	12	0.08	92.00	1381.00	2555	20240219	-49.86	1168	20240909	9.67	2555	-49.86	20240219	1168	9.67	20240909	2555	-49.86	20240219	1168	9.67	20240909	2.51	N	008700	500	385 억	3690787	N	N	0	N	N
48	20241024	090223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1296	-7	5	-0.54	13406578	10293	3.42	1303	1303	1296	1693	913	1303	1302.49	4.79	305	1357	1330	1295	1268	1233	1343	1281	386	390	500	960	1	1	77124820	1000	14.09	0.94	12	0.01	92.00	1381.00	2555	20240219	-49.28	1168	20240909	10.96	2555	-49.28	20240219	1168	10.96	20240909	2555	-49.28	20240219	1168	10.96	20240909	2.51	N	008700	500	385 억	3690787	N	N	0	N	N
49	20241023	160240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1303	35	2	2.76	386390874	299742	72.60	1262	1322	1260	1648	888	1268	1288.80	4.67	82096	1364	1315	1285	1236	1206	1301	1222	386	380	500	930	1	1	77124820	1005	14.16	0.94	12	0.39	92.00	1381.00	2555	20240219	-49.00	1168	20240909	11.56	2555	-49.00	20240219	1168	11.56	20240909	2555	-49.00	20240219	1168	11.56	20240909	2.52	N	008700	500	385 억	3603769	N	N	1	N	N
50	20241023	150241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1308	40	2	3.15	342189414	265841	64.39	1262	1322	1260	1648	888	1268	1287.20	4.67	68217	1364	1315	1285	1236	1206	1301	1222	386	380	500	930	1	1	77124820	1009	14.22	0.95	12	0.34	92.00	1381.00	2555	20240219	-48.81	1168	20240909	11.99	2555	-48.81	20240219	1168	11.99	20240909	2555	-48.81	20240219	1168	11.99	20240909	2.52	N	008700	500	385 억	3603769	N	N	1	N	N
51	20241023	140243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1312	44	2	3.47	283528949	220990	53.53	1262	1322	1260	1648	888	1268	1282.99	4.67	51495	1364	1315	1285	1236	1206	1301	1222	386	380	500	930	1	1	77124820	1012	14.26	0.95	12	0.29	92.00	1381.00	2555	20240219	-48.65	1168	20240909	12.33	2555	-48.65	20240219	1168	12.33	20240909	2555	-48.65	20240219	1168	12.33	20240909	2.52	N	008700	500	385 억	3603769	N	N	1	N	N
52	20241023	130240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1292	24	2	1.89	195759242	153816	37.26	1262	1295	1260	1648	888	1268	1272.68	4.67	30714	1364	1315	1285	1236	1206	1301	1222	386	380	500	930	1	1	77124820	996	14.04	0.94	12	0.20	92.00	1381.00	2555	20240219	-49.43	1168	20240909	10.62	2555	-49.43	20240219	1168	10.62	20240909	2555	-49.43	20240219	1168	10.62	20240909	2.52	N	008700	500	385 억	3603769	N	N	1	N	N
53	20241023	120238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1291	23	2	1.81	179365964	141130	34.18	1262	1293	1260	1648	888	1268	1270.93	4.67	27452	1364	1315	1285	1236	1206	1301	1222	386	380	500	930	1	1	77124820	996	14.03	0.93	12	0.18	92.00	1381.00	2555	20240219	-49.47	1168	20240909	10.53	2555	-49.47	20240219	1168	10.53	20240909	2555	-49.47	20240219	1168	10.53	20240909	2.52	N	008700	500	385 억	3603769	N	N	1	N	N
54	20241023	110239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1276	8	2	0.63	133513223	105383	25.53	1262	1278	1260	1648	888	1268	1266.93	4.67	11007	1364	1315	1285	1236	1206	1301	1222	386	380	500	930	1	1	77124820	984	13.87	0.92	12	0.14	92.00	1381.00	2555	20240219	-50.06	1168	20240909	9.25	2555	-50.06	20240219	1168	9.25	20240909	2555	-50.06	20240219	1168	9.25	20240909	2.52	N	008700	500	385 억	3603769	N	N	1	N	N
55	20241023	100238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1269	1	2	0.08	67210888	53027	12.84	1262	1278	1260	1648	888	1268	1267.48	4.67	2007	1364	1315	1285	1236	1206	1301	1222	386	380	500	930	1	1	77124820	979	13.79	0.92	12	0.07	92.00	1381.00	2555	20240219	-50.33	1168	20240909	8.65	2555	-50.33	20240219	1168	8.65	20240909	2555	-50.33	20240219	1168	8.65	20240909	2.52	N	008700	500	385 억	3603769	N	N	1	N	N
56	20241023	090238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1278	10	2	0.79	724215	569	0.14	1262	1278	1262	1648	888	1268	1272.79	4.67	-356	1364	1315	1285	1236	1206	1301	1222	386	380	500	930	1	1	77124820	986	13.89	0.93	12	0.00	92.00	1381.00	2555	20240219	-49.98	1168	20240909	9.42	2555	-49.98	20240219	1168	9.42	20240909	2555	-49.98	20240219	1168	9.42	20240909	2.52	N	008700	500	385 억	3603769	N	N	1	N	N
57	20241022	160235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1268	-49	5	-3.72	524654789	410992	140.05	1311	1334	1255	1712	922	1317	1276.58	4.74	-54760	1369	1342	1322	1295	1275	1356	1309	386	395	500	970	1	1	77124820	978	13.78	0.92	12	0.53	92.00	1381.00	2555	20240219	-50.37	1168	20240909	8.56	2555	-50.37	20240219	1168	8.56	20240909	2555	-50.37	20240219	1168	8.56	20240909	2.53	N	008700	500	385 억	3656878	N	N	1	N	N
58	20241022	150239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1270	-47	5	-3.57	501469501	392703	133.82	1311	1334	1255	1712	922	1317	1276.97	4.74	-53948	1369	1342	1322	1295	1275	1356	1309	386	395	500	970	1	1	77124820	979	13.80	0.92	12	0.51	92.00	1381.00	2555	20240219	-50.29	1168	20240909	8.73	2555	-50.29	20240219	1168	8.73	20240909	2555	-50.29	20240219	1168	8.73	20240909	2.53	N	008700	500	385 억	3656878	N	N	16	N	N
59	20241022	140240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1275	-42	5	-3.19	471087766	368770	125.66	1311	1334	1255	1712	922	1317	1277.46	4.74	-58803	1369	1342	1322	1295	1275	1356	1309	386	395	500	970	1	1	77124820	983	13.86	0.92	12	0.48	92.00	1381.00	2555	20240219	-50.10	1168	20240909	9.16	2555	-50.10	20240219	1168	9.16	20240909	2555	-50.10	20240219	1168	9.16	20240909	2.53	N	008700	500	385 억	3656878	N	N	16	N	N
60	20241022	130238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1264	-53	5	-4.02	412546689	322558	109.92	1311	1334	1255	1712	922	1317	1278.98	4.74	-65980	1369	1342	1322	1295	1275	1356	1309	386	395	500	970	1	1	77124820	975	13.74	0.92	12	0.42	92.00	1381.00	2555	20240219	-50.53	1168	20240909	8.22	2555	-50.53	20240219	1168	8.22	20240909	2555	-50.53	20240219	1168	8.22	20240909	2.53	N	008700	500	385 억	3656878	N	N	16	N	N
61	20241022	120238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1259	-58	5	-4.40	396343024	309725	105.54	1311	1334	1255	1712	922	1317	1279.66	4.74	-61958	1369	1342	1322	1295	1275	1356	1309	386	395	500	970	1	1	77124820	971	13.68	0.91	12	0.40	92.00	1381.00	2555	20240219	-50.72	1168	20240909	7.79	2555	-50.72	20240219	1168	7.79	20240909	2555	-50.72	20240219	1168	7.79	20240909	2.53	N	008700	500	385 억	3656878	N	N	16	N	N
62	20241022	110237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1268	-49	5	-3.72	320615102	249581	85.05	1311	1334	1256	1712	922	1317	1284.61	4.74	-63277	1369	1342	1322	1295	1275	1356	1309	386	395	500	970	1	1	77124820	978	13.78	0.92	12	0.32	92.00	1381.00	2555	20240219	-50.37	1168	20240909	8.56	2555	-50.37	20240219	1168	8.56	20240909	2555	-50.37	20240219	1168	8.56	20240909	2.53	N	008700	500	385 억	3656878	N	N	16	N	N
63	20241022	100238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1264	-53	5	-4.02	262628147	203693	69.41	1311	1334	1260	1712	922	1317	1289.33	4.74	-68782	1369	1342	1322	1295	1275	1356	1309	386	395	500	970	1	1	77124820	975	13.74	0.92	12	0.26	92.00	1381.00	2555	20240219	-50.53	1168	20240909	8.22	2555	-50.53	20240219	1168	8.22	20240909	2555	-50.53	20240219	1168	8.22	20240909	2.53	N	008700	500	385 억	3656878	N	N	16	N	N
64	20241022	090237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1317	0	3	0.00	24289407	18514	6.31	1311	1334	1311	1712	922	1317	1311.95	4.74	-2648	1369	1342	1322	1295	1275	1356	1309	386	395	500	970	1	1	77124820	1016	14.32	0.95	12	0.02	92.00	1381.00	2555	20240219	-48.45	1168	20240909	12.76	2555	-48.45	20240219	1168	12.76	20240909	2555	-48.45	20240219	1168	12.76	20240909	2.53	N	008700	500	385 억	3656878	N	N	16	N	N
65	20241021	160236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1317	2	2	0.15	387169486	293107	43.74	1313	1349	1302	1709	921	1315	1320.94	4.73	-6161	1395	1354	1330	1289	1265	1343	1278	386	394	500	970	1	1	77124820	1016	14.32	0.95	12	0.38	92.00	1381.00	2555	20240219	-48.45	1168	20240909	12.76	2555	-48.45	20240219	1168	12.76	20240909	2555	-48.45	20240219	1168	12.76	20240909	2.52	N	008700	500	385 억	3651768	N	N	16	N	N
66	20241021	150238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1321	6	2	0.46	345331296	261403	39.01	1313	1349	1302	1709	921	1315	1321.08	4.73	-12788	1395	1354	1330	1289	1265	1343	1278	386	394	500	970	1	1	77124820	1019	14.36	0.96	12	0.34	92.00	1381.00	2555	20240219	-48.30	1168	20240909	13.10	2555	-48.30	20240219	1168	13.10	20240909	2555	-48.30	20240219	1168	13.10	20240909	2.52	N	008700	500	385 억	3651768	N	N	3	N	N
67	20241021	140238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1325	10	2	0.76	303474968	229746	34.28	1313	1349	1302	1709	921	1315	1320.93	4.73	-21623	1395	1354	1330	1289	1265	1343	1278	386	394	500	970	1	1	77124820	1022	14.40	0.96	12	0.30	92.00	1381.00	2555	20240219	-48.14	1168	20240909	13.44	2555	-48.14	20240219	1168	13.44	20240909	2555	-48.14	20240219	1168	13.44	20240909	2.52	N	008700	500	385 억	3651768	N	N	3	N	N
68	20241021	130237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1326	11	2	0.84	288639784	218548	32.61	1313	1349	1302	1709	921	1315	1320.73	4.73	-20305	1395	1354	1330	1289	1265	1343	1278	386	394	500	970	1	1	77124820	1023	14.41	0.96	12	0.28	92.00	1381.00	2555	20240219	-48.10	1168	20240909	13.53	2555	-48.10	20240219	1168	13.53	20240909	2555	-48.10	20240219	1168	13.53	20240909	2.52	N	008700	500	385 억	3651768	N	N	3	N	N
69	20241021	120237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1333	18	2	1.37	263713966	199819	29.82	1313	1349	1302	1709	921	1315	1319.78	4.73	-16055	1395	1354	1330	1289	1265	1343	1278	386	394	500	970	1	1	77124820	1028	14.49	0.97	12	0.26	92.00	1381.00	2555	20240219	-47.83	1168	20240909	14.13	2555	-47.83	20240219	1168	14.13	20240909	2555	-47.83	20240219	1168	14.13	20240909	2.52	N	008700	500	385 억	3651768	N	N	3	N	N
70	20241021	110235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1327	12	2	0.91	192610357	146609	21.88	1313	1349	1302	1709	921	1315	1313.76	4.73	10863	1395	1354	1330	1289	1265	1343	1278	386	394	500	970	1	1	77124820	1023	14.42	0.96	12	0.19	92.00	1381.00	2555	20240219	-48.06	1168	20240909	13.61	2555	-48.06	20240219	1168	13.61	20240909	2555	-48.06	20240219	1168	13.61	20240909	2.52	N	008700	500	385 억	3651768	N	N	3	N	N
71	20241021	100238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1324	9	2	0.68	145274374	110859	16.54	1313	1349	1302	1709	921	1315	1310.42	4.73	13292	1395	1354	1330	1289	1265	1343	1278	386	394	500	970	1	1	77124820	1021	14.39	0.96	12	0.14	92.00	1381.00	2555	20240219	-48.18	1168	20240909	13.36	2555	-48.18	20240219	1168	13.36	20240909	2555	-48.18	20240219	1168	13.36	20240909	2.52	N	008700	500	385 억	3651768	N	N	3	N	N
72	20241021	090236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1309	-6	5	-0.46	38549012	29382	4.38	1313	1315	1309	1709	921	1315	1311.94	4.73	2296	1395	1354	1330	1289	1265	1343	1278	386	394	500	970	1	1	77124820	1010	14.23	0.95	12	0.04	92.00	1381.00	2555	20240219	-48.77	1168	20240909	12.07	2555	-48.77	20240219	1168	12.07	20240909	2555	-48.77	20240219	1168	12.07	20240909	2.52	N	008700	500	385 억	3651768	N	N	3	N	N
73	20241018	160236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1315	-8	5	-0.60	885682429	663591	178.07	1319	1371	1306	1719	927	1323	1335.00	4.84	-74902	1339	1331	1318	1310	1297	1324	1303	386	396	500	970	1	1	77124820	1014	14.29	0.95	12	0.86	92.00	1381.00	2555	20240219	-48.53	1168	20240909	12.59	2555	-48.53	20240219	1168	12.59	20240909	2555	-48.53	20240219	1168	12.59	20240909	2.52	N	008700	500	385 억	3729874	N	N	3	N	N
74	20241018	150240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1320	-3	5	-0.23	821459829	614750	164.96	1319	1371	1306	1719	927	1323	1336.27	4.84	-70437	1339	1331	1318	1310	1297	1324	1303	386	396	500	970	1	1	77124820	1018	14.35	0.96	12	0.80	92.00	1381.00	2555	20240219	-48.34	1168	20240909	13.01	2555	-48.34	20240219	1168	13.01	20240909	2555	-48.34	20240219	1168	13.01	20240909	2.52	N	008700	500	385 억	3729874	N	N	16	N	N
75	20241018	140244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1315	-8	5	-0.60	790685047	591363	158.69	1319	1371	1306	1719	927	1323	1337.08	4.84	-64555	1339	1331	1318	1310	1297	1324	1303	386	396	500	970	1	1	77124820	1014	14.29	0.95	12	0.77	92.00	1381.00	2555	20240219	-48.53	1168	20240909	12.59	2555	-48.53	20240219	1168	12.59	20240909	2555	-48.53	20240219	1168	12.59	20240909	2.52	N	008700	500	385 억	3729874	N	N	16	N	N
76	20241018	130238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1311	-12	5	-0.91	724770683	541040	145.19	1319	1371	1311	1719	927	1323	1339.62	4.84	-57130	1339	1331	1318	1310	1297	1324	1303	386	396	500	970	1	1	77124820	1011	14.25	0.95	12	0.70	92.00	1381.00	2555	20240219	-48.69	1168	20240909	12.24	2555	-48.69	20240219	1168	12.24	20240909	2555	-48.69	20240219	1168	12.24	20240909	2.52	N	008700	500	385 억	3729874	N	N	16	N	N
77	20241018	120243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1328	5	2	0.38	610382511	454226	121.89	1319	1371	1312	1719	927	1323	1343.83	4.84	-57286	1339	1331	1318	1310	1297	1324	1303	386	396	500	970	1	1	77124820	1024	14.43	0.96	12	0.59	92.00	1381.00	2555	20240219	-48.02	1168	20240909	13.70	2555	-48.02	20240219	1168	13.70	20240909	2555	-48.02	20240219	1168	13.70	20240909	2.52	N	008700	500	385 억	3729874	N	N	16	N	N
78	20241018	110240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1349	26	2	1.97	518277870	385314	103.40	1319	1371	1312	1719	927	1323	1345.14	4.84	-33182	1339	1331	1318	1310	1297	1324	1303	386	396	500	970	1	1	77124820	1040	14.66	0.98	12	0.50	92.00	1381.00	2555	20240219	-47.20	1168	20240909	15.50	2555	-47.20	20240219	1168	15.50	20240909	2555	-47.20	20240219	1168	15.50	20240909	2.52	N	008700	500	385 억	3729874	N	N	16	N	N
79	20241018	100237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1345	22	2	1.66	206053704	154992	41.59	1319	1346	1312	1719	927	1323	1329.49	4.84	945	1339	1331	1318	1310	1297	1324	1303	386	396	500	970	1	1	77124820	1037	14.62	0.97	12	0.20	92.00	1381.00	2555	20240219	-47.36	1168	20240909	15.15	2555	-47.36	20240219	1168	15.15	20240909	2555	-47.36	20240219	1168	15.15	20240909	2.52	N	008700	500	385 억	3729874	N	N	16	N	N
80	20241018	090237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1323	0	3	0.00	27884951	21088	5.66	1319	1328	1319	1719	927	1323	1322.28	4.84	-3260	1339	1331	1318	1310	1297	1324	1303	386	396	500	970	1	1	77124820	1020	14.38	0.96	12	0.03	92.00	1381.00	2555	20240219	-48.22	1168	20240909	13.27	2555	-48.22	20240219	1168	13.27	20240909	2555	-48.22	20240219	1168	13.27	20240909	2.52	N	008700	500	385 억	3729874	N	N	16	N	N
81	20241017	160235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1323	-14	5	-1.05	471841181	358801	71.43	1324	1326	1305	1738	936	1337	1314.87	4.94	-85011	1358	1347	1326	1315	1294	1353	1321	386	401	500	980	1	1	77124820	1020	14.38	0.96	12	0.47	92.00	1381.00	2555	20240219	-48.22	1168	20240909	13.27	2555	-48.22	20240219	1168	13.27	20240909	2555	-48.22	20240219	1168	13.27	20240909	2.57	N	008700	500	385 억	3813161	N	N	16	N	N
82	20241017	150237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1318	-19	5	-1.42	436808435	332277	66.15	1324	1326	1305	1738	936	1337	1314.59	4.94	-81136	1358	1347	1326	1315	1294	1353	1321	386	401	500	980	1	1	77124820	1017	14.33	0.95	12	0.43	92.00	1381.00	2555	20240219	-48.41	1168	20240909	12.84	2555	-48.41	20240219	1168	12.84	20240909	2555	-48.41	20240219	1168	12.84	20240909	2.57	N	008700	500	385 억	3813161	N	N	18	N	N
83	20241017	140236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1321	-16	5	-1.20	380020361	289186	57.57	1324	1326	1305	1738	936	1337	1314.10	4.94	-71440	1358	1347	1326	1315	1294	1353	1321	386	401	500	980	1	1	77124820	1019	14.36	0.96	12	0.37	92.00	1381.00	2555	20240219	-48.30	1168	20240909	13.10	2555	-48.30	20240219	1168	13.10	20240909	2555	-48.30	20240219	1168	13.10	20240909	2.57	N	008700	500	385 억	3813161	N	N	18	N	N
84	20241017	130237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1318	-19	5	-1.42	355666071	270736	53.90	1324	1326	1305	1738	936	1337	1313.70	4.94	-67513	1358	1347	1326	1315	1294	1353	1321	386	401	500	980	1	1	77124820	1017	14.33	0.95	12	0.35	92.00	1381.00	2555	20240219	-48.41	1168	20240909	12.84	2555	-48.41	20240219	1168	12.84	20240909	2555	-48.41	20240219	1168	12.84	20240909	2.57	N	008700	500	385 억	3813161	N	N	18	N	N
85	20241017	120236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1312	-25	5	-1.87	320177648	243799	48.53	1324	1326	1305	1738	936	1337	1313.28	4.94	-58412	1358	1347	1326	1315	1294	1353	1321	386	401	500	980	1	1	77124820	1012	14.26	0.95	12	0.32	92.00	1381.00	2555	20240219	-48.65	1168	20240909	12.33	2555	-48.65	20240219	1168	12.33	20240909	2555	-48.65	20240219	1168	12.33	20240909	2.57	N	008700	500	385 억	3813161	N	N	18	N	N
86	20241017	110238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1308	-29	5	-2.17	295391239	224860	44.76	1324	1326	1305	1738	936	1337	1313.67	4.94	-55181	1358	1347	1326	1315	1294	1353	1321	386	401	500	980	1	1	77124820	1009	14.22	0.95	12	0.29	92.00	1381.00	2555	20240219	-48.81	1168	20240909	11.99	2555	-48.81	20240219	1168	11.99	20240909	2555	-48.81	20240219	1168	11.99	20240909	2.57	N	008700	500	385 억	3813161	N	N	18	N	N
87	20241017	100237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1311	-26	5	-1.94	252528186	192132	38.25	1324	1326	1305	1738	936	1337	1314.35	4.94	-51820	1358	1347	1326	1315	1294	1353	1321	386	401	500	980	1	1	77124820	1011	14.25	0.95	12	0.25	92.00	1381.00	2555	20240219	-48.69	1168	20240909	12.24	2555	-48.69	20240219	1168	12.24	20240909	2555	-48.69	20240219	1168	12.24	20240909	2.57	N	008700	500	385 억	3813161	N	N	18	N	N
88	20241017	090236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1319	-18	5	-1.35	29902987	22604	4.50	1324	1325	1319	1738	936	1337	1322.90	4.94	-3947	1358	1347	1326	1315	1294	1353	1321	386	401	500	980	1	1	77124820	1017	14.34	0.96	12	0.03	92.00	1381.00	2555	20240219	-48.38	1168	20240909	12.93	2555	-48.38	20240219	1168	12.93	20240909	2555	-48.38	20240219	1168	12.93	20240909	2.57	N	008700	500	385 억	3813161	N	N	18	N	N
89	20241016	160235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1337	7	2	0.53	640386845	485676	45.79	1330	1337	1305	1729	931	1330	1318.55	4.93	2650	1400	1364	1342	1306	1284	1354	1296	386	399	500	980	1	1	77124820	1031	14.53	0.97	12	0.63	92.00	1381.00	2555	20240219	-47.67	1168	20240909	14.47	2555	-47.67	20240219	1168	14.47	20240909	2555	-47.67	20240219	1168	14.47	20240909	2.38	N	008700	500	385 억	3805209	N	N	18	N	N
90	20241016	150236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1320	-10	5	-0.75	534012028	405297	38.21	1330	1336	1305	1729	931	1330	1317.58	4.93	-22159	1400	1364	1342	1306	1284	1354	1296	386	399	500	980	1	1	77124820	1018	14.35	0.96	12	0.53	92.00	1381.00	2555	20240219	-48.34	1168	20240909	13.01	2555	-48.34	20240219	1168	13.01	20240909	2555	-48.34	20240219	1168	13.01	20240909	2.38	N	008700	500	385 억	3805209	N	N	53	N	N
91	20241016	140236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1320	-10	5	-0.75	476627301	361789	34.11	1330	1336	1305	1729	931	1330	1317.42	4.93	-22893	1400	1364	1342	1306	1284	1354	1296	386	399	500	980	1	1	77124820	1018	14.35	0.96	12	0.47	92.00	1381.00	2555	20240219	-48.34	1168	20240909	13.01	2555	-48.34	20240219	1168	13.01	20240909	2555	-48.34	20240219	1168	13.01	20240909	2.38	N	008700	500	385 억	3805209	N	N	53	N	N
92	20241016	130235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1331	1	2	0.08	415822152	315837	29.78	1330	1336	1305	1729	931	1330	1316.57	4.93	-17429	1400	1364	1342	1306	1284	1354	1296	386	399	500	980	1	1	77124820	1027	14.47	0.96	12	0.41	92.00	1381.00	2555	20240219	-47.91	1168	20240909	13.96	2555	-47.91	20240219	1168	13.96	20240909	2555	-47.91	20240219	1168	13.96	20240909	2.38	N	008700	500	385 억	3805209	N	N	53	N	N
93	20241016	120236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1323	-7	5	-0.53	334433555	254610	24.00	1330	1330	1305	1729	931	1330	1313.51	4.93	-9944	1400	1364	1342	1306	1284	1354	1296	386	399	500	980	1	1	77124820	1020	14.38	0.96	12	0.33	92.00	1381.00	2555	20240219	-48.22	1168	20240909	13.27	2555	-48.22	20240219	1168	13.27	20240909	2555	-48.22	20240219	1168	13.27	20240909	2.38	N	008700	500	385 억	3805209	N	N	53	N	N
94	20241016	110236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1322	-8	5	-0.60	282702844	215384	20.31	1330	1330	1305	1729	931	1330	1312.55	4.93	-13713	1400	1364	1342	1306	1284	1354	1296	386	399	500	980	1	1	77124820	1020	14.37	0.96	12	0.28	92.00	1381.00	2555	20240219	-48.26	1168	20240909	13.18	2555	-48.26	20240219	1168	13.18	20240909	2555	-48.26	20240219	1168	13.18	20240909	2.38	N	008700	500	385 억	3805209	N	N	53	N	N
95	20241016	100235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1313	-17	5	-1.28	233017083	177713	16.75	1330	1330	1305	1729	931	1330	1311.20	4.93	-18402	1400	1364	1342	1306	1284	1354	1296	386	399	500	980	1	1	77124820	1013	14.27	0.95	12	0.23	92.00	1381.00	2555	20240219	-48.61	1168	20240909	12.41	2555	-48.61	20240219	1168	12.41	20240909	2555	-48.61	20240219	1168	12.41	20240909	2.38	N	008700	500	385 억	3805209	N	N	53	N	N
96	20241016	090236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1313	-17	5	-1.28	40327313	30559	2.88	1330	1330	1309	1729	931	1330	1319.65	4.93	-12608	1400	1364	1342	1306	1284	1354	1296	386	399	500	980	1	1	77124820	1013	14.27	0.95	12	0.04	92.00	1381.00	2555	20240219	-48.61	1168	20240909	12.41	2555	-48.61	20240219	1168	12.41	20240909	2555	-48.61	20240219	1168	12.41	20240909	2.38	N	008700	500	385 억	3805209	N	N	53	N	N
97	20241015	160234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1330	-50	5	-3.62	1396804537	1040010	8.31	1370	1378	1320	1794	966	1380	1343.08	4.67	190803	1633	1506	1379	1252	1125	1570	1316	386	414	500	1020	1	1	77124820	1026	14.46	0.96	12	1.35	92.00	1381.00	2555	20240219	-47.95	1168	20240909	13.87	2555	-47.95	20240219	1168	13.87	20240909	2555	-47.95	20240219	1168	13.87	20240909	2.36	N	008700	500	385 억	3599802	N	N	53	N	N
98	20241015	150236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1325	-55	5	-3.99	1286229728	956659	7.64	1370	1378	1321	1794	966	1380	1344.50	4.67	182384	1633	1506	1379	1252	1125	1570	1316	386	414	500	1020	1	1	77124820	1022	14.40	0.96	12	1.24	92.00	1381.00	2555	20240219	-48.14	1168	20240909	13.44	2555	-48.14	20240219	1168	13.44	20240909	2555	-48.14	20240219	1168	13.44	20240909	2.36	N	008700	500	385 억	3599802	N	N	26	N	N
99	20241015	140236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1330	-50	5	-3.62	1183750038	879281	7.03	1370	1378	1321	1794	966	1380	1346.27	4.67	169424	1633	1506	1379	1252	1125	1570	1316	386	414	500	1020	1	1	77124820	1026	14.46	0.96	12	1.14	92.00	1381.00	2555	20240219	-47.95	1168	20240909	13.87	2555	-47.95	20240219	1168	13.87	20240909	2555	-47.95	20240219	1168	13.87	20240909	2.36	N	008700	500	385 억	3599802	N	N	26	N	N
100	20241015	130236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1329	-51	5	-3.70	1143178366	848809	6.78	1370	1378	1321	1794	966	1380	1346.80	4.67	167641	1633	1506	1379	1252	1125	1570	1316	386	414	500	1020	1	1	77124820	1025	14.45	0.96	12	1.10	92.00	1381.00	2555	20240219	-47.98	1168	20240909	13.78	2555	-47.98	20240219	1168	13.78	20240909	2555	-47.98	20240219	1168	13.78	20240909	2.36	N	008700	500	385 억	3599802	N	N	26	N	N
101	20241015	120235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1336	-44	5	-3.19	1019345324	755467	6.04	1370	1378	1326	1794	966	1380	1349.29	4.67	148776	1633	1506	1379	1252	1125	1570	1316	386	414	500	1020	1	1	77124820	1030	14.52	0.97	12	0.98	92.00	1381.00	2555	20240219	-47.71	1168	20240909	14.38	2555	-47.71	20240219	1168	14.38	20240909	2555	-47.71	20240219	1168	14.38	20240909	2.36	N	008700	500	385 억	3599802	N	N	26	N	N
102	20241015	110236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1326	-54	5	-3.91	979415038	725481	5.80	1370	1378	1326	1794	966	1380	1350.02	4.67	145655	1633	1506	1379	1252	1125	1570	1316	386	414	500	1020	1	1	77124820	1023	14.41	0.96	12	0.94	92.00	1381.00	2555	20240219	-48.10	1168	20240909	13.53	2555	-48.10	20240219	1168	13.53	20240909	2555	-48.10	20240219	1168	13.53	20240909	2.36	N	008700	500	385 억	3599802	N	N	26	N	N
103	20241015	100237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1329	-51	5	-3.70	843601089	623578	4.98	1370	1378	1328	1794	966	1380	1352.84	4.67	155320	1633	1506	1379	1252	1125	1570	1316	386	414	500	1020	1	1	77124820	1025	14.45	0.96	12	0.81	92.00	1381.00	2555	20240219	-47.98	1168	20240909	13.78	2555	-47.98	20240219	1168	13.78	20240909	2555	-47.98	20240219	1168	13.78	20240909	2.36	N	008700	500	385 억	3599802	N	N	26	N	N
104	20241015	090234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1360	-20	5	-1.45	174537057	128014	1.02	1370	1372	1355	1794	966	1380	1363.42	4.67	39312	1633	1506	1379	1252	1125	1570	1316	386	414	500	1020	1	1	77124820	1049	14.78	0.98	12	0.17	92.00	1381.00	2555	20240219	-46.77	1168	20240909	16.44	2555	-46.77	20240219	1168	16.44	20240909	2555	-46.77	20240219	1168	16.44	20240909	2.36	N	008700	500	385 억	3599802	N	N	26	N	N
105	20241014	160231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1380	136	2	10.93	17717165063	12360226	279.81	1252	1506	1252	1617	871	1244	1433.49	5.07	-306488	1266	1254	1249	1237	1232	1252	1235	386	373	500	920	1	1	77124820	1064	15.00	1.00	12	16.03	92.00	1381.00	2555	20240219	-45.99	1168	20240909	18.15	2555	-45.99	20240219	1168	18.15	20240909	2555	-45.99	20240219	1168	18.15	20240909	2.36	N	008700	500	385 억	3908957	N	N	26	N	N
106	20241014	150232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1381	137	2	11.01	17275248669	12040719	272.57	1252	1506	1252	1617	871	1244	1434.74	5.07	-323826	1266	1254	1249	1237	1232	1252	1235	386	373	500	920	1	1	77124820	1065	15.01	1.00	12	15.61	92.00	1381.00	2555	20240219	-45.95	1168	20240909	18.24	2555	-45.95	20240219	1168	18.24	20240909	2555	-45.95	20240219	1168	18.24	20240909	2.36	N	008700	500	385 억	3908957	N	N	0	N	N
107	20241014	140232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1391	147	2	11.82	16111257023	11207837	253.72	1252	1506	1252	1617	871	1244	1437.50	5.07	-322512	1266	1254	1249	1237	1232	1252	1235	386	373	500	920	1	1	77124820	1073	15.12	1.01	12	14.53	92.00	1381.00	2555	20240219	-45.56	1168	20240909	19.09	2555	-45.56	20240219	1168	19.09	20240909	2555	-45.56	20240219	1168	19.09	20240909	2.36	N	008700	500	385 억	3908957	N	N	0	N	N
108	20241014	130232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1419	175	2	14.07	13764711580	9528034	215.69	1252	1506	1252	1617	871	1244	1444.65	5.07	-444316	1266	1254	1249	1237	1232	1252	1235	386	373	500	920	1	1	77124820	1094	15.42	1.03	12	12.35	92.00	1381.00	2555	20240219	-44.46	1168	20240909	21.49	2555	-44.46	20240219	1168	21.49	20240909	2555	-44.46	20240219	1168	21.49	20240909	2.36	N	008700	500	385 억	3908957	N	N	0	N	N
109	20241014	120230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1441	197	2	15.84	4955750180	3458938	78.30	1252	1506	1252	1617	871	1244	1432.74	5.07	-337150	1266	1254	1249	1237	1232	1252	1235	386	373	500	920	1	1	77124820	1111	15.66	1.04	12	4.48	92.00	1381.00	2555	20240219	-43.60	1168	20240909	23.37	2555	-43.60	20240219	1168	23.37	20240909	2555	-43.60	20240219	1168	23.37	20240909	2.36	N	008700	500	385 억	3908957	N	N	0	N	N
110	20241014	110231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1310	66	2	5.31	666623700	505783	11.45	1252	1350	1252	1617	871	1244	1318.00	5.07	40984	1266	1254	1249	1237	1232	1252	1235	386	373	500	920	1	1	77124820	1010	14.24	0.95	12	0.66	92.00	1381.00	2555	20240219	-48.73	1168	20240909	12.16	2555	-48.73	20240219	1168	12.16	20240909	2555	-48.73	20240219	1168	12.16	20240909	2.36	N	008700	500	385 억	3908957	N	N	0	N	N
111	20241014	100231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1327	83	2	6.67	574687462	435846	9.87	1252	1350	1252	1617	871	1244	1318.56	5.07	55448	1266	1254	1249	1237	1232	1252	1235	386	373	500	920	1	1	77124820	1023	14.42	0.96	12	0.57	92.00	1381.00	2555	20240219	-48.06	1168	20240909	13.61	2555	-48.06	20240219	1168	13.61	20240909	2555	-48.06	20240219	1168	13.61	20240909	2.36	N	008700	500	385 억	3908957	N	N	0	N	N
112	20241014	090233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1260	16	2	1.29	7435525	5915	0.13	1252	1264	1252	1617	871	1244	1257.06	5.07	-142	1266	1254	1249	1237	1232	1252	1235	386	373	500	920	1	1	77124820	972	13.70	0.91	12	0.01	92.00	1381.00	2555	20240219	-50.68	1168	20240909	7.88	2555	-50.68	20240219	1168	7.88	20240909	2555	-50.68	20240219	1168	7.88	20240909	2.36	N	008700	500	385 억	3908957	N	N	0	N	N
113	20241011	160228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1244	-13	5	-1.03	92386099	73685	59.76	1260	1261	1244	1634	880	1257	1254.43	5.82	-6032	1299	1277	1260	1238	1221	1269	1230	386	377	500	930	1	1	77124820	959	13.52	0.90	12	0.10	92.00	1381.00	2555	20240219	-51.31	1168	20240909	6.51	2555	-51.31	20240219	1168	6.51	20240909	2555	-51.31	20240219	1168	6.51	20240909	2.37	N	008700	500	385 억	4490989	N	N	0	N	N
114	20241011	150230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1250	-7	5	-0.56	67315100	53576	43.45	1260	1261	1248	1634	880	1257	1256.44	5.82	-4471	1299	1277	1260	1238	1221	1269	1230	386	377	500	930	1	1	77124820	964	13.59	0.91	12	0.07	92.00	1381.00	2555	20240219	-51.08	1168	20240909	7.02	2555	-51.08	20240219	1168	7.02	20240909	2555	-51.08	20240219	1168	7.02	20240909	2.37	N	008700	500	385 억	4490989	N	N	0	N	N
115	20241011	140231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1255	-2	5	-0.16	57222211	45507	36.91	1260	1261	1252	1634	880	1257	1257.44	5.82	-333	1299	1277	1260	1238	1221	1269	1230	386	377	500	930	1	1	77124820	968	13.64	0.91	12	0.06	92.00	1381.00	2555	20240219	-50.88	1168	20240909	7.45	2555	-50.88	20240219	1168	7.45	20240909	2555	-50.88	20240219	1168	7.45	20240909	2.37	N	008700	500	385 억	4490989	N	N	0	N	N
116	20241011	130232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1259	2	2	0.16	52845183	42025	34.08	1260	1261	1252	1634	880	1257	1257.47	5.82	-780	1299	1277	1260	1238	1221	1269	1230	386	377	500	930	1	1	77124820	971	13.68	0.91	12	0.05	92.00	1381.00	2555	20240219	-50.72	1168	20240909	7.79	2555	-50.72	20240219	1168	7.79	20240909	2555	-50.72	20240219	1168	7.79	20240909	2.37	N	008700	500	385 억	4490989	N	N	0	N	N
117	20241011	120231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1259	2	2	0.16	44294232	35222	28.57	1260	1261	1253	1634	880	1257	1257.57	5.82	-1715	1299	1277	1260	1238	1221	1269	1230	386	377	500	930	1	1	77124820	971	13.68	0.91	12	0.05	92.00	1381.00	2555	20240219	-50.72	1168	20240909	7.79	2555	-50.72	20240219	1168	7.79	20240909	2555	-50.72	20240219	1168	7.79	20240909	2.37	N	008700	500	385 억	4490989	N	N	0	N	N
118	20241011	110231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1257	0	3	0.00	19311326	15370	12.47	1260	1260	1253	1634	880	1257	1256.43	5.82	-3232	1299	1277	1260	1238	1221	1269	1230	386	377	500	930	1	1	77124820	969	13.66	0.91	12	0.02	92.00	1381.00	2555	20240219	-50.80	1168	20240909	7.62	2555	-50.80	20240219	1168	7.62	20240909	2555	-50.80	20240219	1168	7.62	20240909	2.37	N	008700	500	385 억	4490989	N	N	0	N	N
119	20241011	100236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1255	-2	5	-0.16	11262502	8960	7.27	1260	1260	1253	1634	880	1257	1256.98	5.82	-3641	1299	1277	1260	1238	1221	1269	1230	386	377	500	930	1	1	77124820	968	13.64	0.91	12	0.01	92.00	1381.00	2555	20240219	-50.88	1168	20240909	7.45	2555	-50.88	20240219	1168	7.45	20240909	2555	-50.88	20240219	1168	7.45	20240909	2.37	N	008700	500	385 억	4490989	N	N	0	N	N
120	20241011	090232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1260	3	2	0.24	439733	349	0.28	1260	1260	1253	1634	880	1257	1259.98	5.82	-47	1299	1277	1260	1238	1221	1269	1230	386	377	500	930	1	1	77124820	972	13.70	0.91	12	0.00	92.00	1381.00	2555	20240219	-50.68	1168	20240909	7.88	2555	-50.68	20240219	1168	7.88	20240909	2555	-50.68	20240219	1168	7.88	20240909	2.37	N	008700	500	385 억	4490989	N	N	0	N	N
121	20241010	160235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1257	-19	5	-1.49	154851491	123295	196.15	1277	1282	1243	1658	894	1276	1255.94	5.84	-48065	1290	1282	1276	1268	1262	1287	1273	386	382	500	940	1	1	77124820	969	13.66	0.91	12	0.16	92.00	1381.00	2555	20240219	-50.80	1168	20240909	7.62	2555	-50.80	20240219	1168	7.62	20240909	2555	-50.80	20240219	1168	7.62	20240909	2.39	N	008700	500	385 억	4505139	N	N	0	N	N
122	20241010	150239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1252	-24	5	-1.88	120200049	95523	151.97	1277	1282	1251	1658	894	1276	1258.34	5.84	-46107	1290	1282	1276	1268	1262	1287	1273	386	382	500	940	1	1	77124820	966	13.61	0.91	12	0.12	92.00	1381.00	2555	20240219	-51.00	1168	20240909	7.19	2555	-51.00	20240219	1168	7.19	20240909	2555	-51.00	20240219	1168	7.19	20240909	2.39	N	008700	500	385 억	4505139	N	N	0	N	N
123	20241010	140236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1256	-20	5	-1.57	90305311	71676	114.03	1277	1282	1253	1658	894	1276	1259.91	5.84	-33800	1290	1282	1276	1268	1262	1287	1273	386	382	500	940	1	1	77124820	969	13.65	0.91	12	0.09	92.00	1381.00	2555	20240219	-50.84	1168	20240909	7.53	2555	-50.84	20240219	1168	7.53	20240909	2555	-50.84	20240219	1168	7.53	20240909	2.39	N	008700	500	385 억	4505139	N	N	0	N	N
124	20241010	130236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1257	-19	5	-1.49	76054975	60326	95.97	1277	1282	1253	1658	894	1276	1260.73	5.84	-25066	1290	1282	1276	1268	1262	1287	1273	386	382	500	940	1	1	77124820	969	13.66	0.91	12	0.08	92.00	1381.00	2555	20240219	-50.80	1168	20240909	7.62	2555	-50.80	20240219	1168	7.62	20240909	2555	-50.80	20240219	1168	7.62	20240909	2.39	N	008700	500	385 억	4505139	N	N	0	N	N
125	20241010	120236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1256	-20	5	-1.57	61929664	49081	78.08	1277	1282	1253	1658	894	1276	1261.78	5.84	-20563	1290	1282	1276	1268	1262	1287	1273	386	382	500	940	1	1	77124820	969	13.65	0.91	12	0.06	92.00	1381.00	2555	20240219	-50.84	1168	20240909	7.53	2555	-50.84	20240219	1168	7.53	20240909	2555	-50.84	20240219	1168	7.53	20240909	2.39	N	008700	500	385 억	4505139	N	N	0	N	N
126	20241010	110235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1259	-17	5	-1.33	42330477	33499	53.29	1277	1282	1253	1658	894	1276	1263.63	5.84	-18097	1290	1282	1276	1268	1262	1287	1273	386	382	500	940	1	1	77124820	971	13.68	0.91	12	0.04	92.00	1381.00	2555	20240219	-50.72	1168	20240909	7.79	2555	-50.72	20240219	1168	7.79	20240909	2555	-50.72	20240219	1168	7.79	20240909	2.39	N	008700	500	385 억	4505139	N	N	0	N	N
127	20241010	100235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1255	-21	5	-1.65	26170447	20654	32.86	1277	1282	1254	1658	894	1276	1267.09	5.84	-11570	1290	1282	1276	1268	1262	1287	1273	386	382	500	940	1	1	77124820	968	13.64	0.91	12	0.03	92.00	1381.00	2555	20240219	-50.88	1168	20240909	7.45	2555	-50.88	20240219	1168	7.45	20240909	2555	-50.88	20240219	1168	7.45	20240909	2.39	N	008700	500	385 억	4505139	N	N	0	N	N
128	20241010	090235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1282	6	2	0.47	1920076	1503	2.39	1277	1282	1277	1658	894	1276	1277.50	5.84	0	1290	1282	1276	1268	1262	1287	1273	386	382	500	940	1	1	77124820	989	13.93	0.93	12	0.00	92.00	1381.00	2555	20240219	-49.82	1168	20240909	9.76	2555	-49.82	20240219	1168	9.76	20240909	2555	-49.82	20240219	1168	9.76	20240909	2.39	N	008700	500	385 억	4505139	N	N	0	N	N
129	20241008	160235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1276	-9	5	-0.70	79359197	62201	94.80	1270	1284	1270	1670	900	1285	1275.85	5.85	-7699	1297	1290	1283	1276	1269	1294	1280	386	385	500	950	1	1	77124820	984	13.87	0.92	12	0.08	92.00	1381.00	2555	20240219	-50.06	1168	20240909	9.25	2555	-50.06	20240219	1168	9.25	20240909	2555	-50.06	20240219	1168	9.25	20240909	2.36	N	008700	500	385 억	4514308	N	N	3	N	N
130	20241008	150236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1278	-7	5	-0.54	68157515	53422	81.42	1270	1284	1270	1670	900	1285	1275.83	5.85	-4213	1297	1290	1283	1276	1269	1294	1280	386	385	500	950	1	1	77124820	986	13.89	0.93	12	0.07	92.00	1381.00	2555	20240219	-49.98	1168	20240909	9.42	2555	-49.98	20240219	1168	9.42	20240909	2555	-49.98	20240219	1168	9.42	20240909	2.36	N	008700	500	385 억	4514308	N	N	3	N	N
131	20241008	140236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1278	-7	5	-0.54	64370528	50456	76.90	1270	1284	1270	1670	900	1285	1275.78	5.85	-2262	1297	1290	1283	1276	1269	1294	1280	386	385	500	950	1	1	77124820	986	13.89	0.93	12	0.07	92.00	1381.00	2555	20240219	-49.98	1168	20240909	9.42	2555	-49.98	20240219	1168	9.42	20240909	2555	-49.98	20240219	1168	9.42	20240909	2.36	N	008700	500	385 억	4514308	N	N	3	N	N
132	20241008	130235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1279	-6	5	-0.47	58497685	45863	69.90	1270	1284	1270	1670	900	1285	1275.49	5.85	-2839	1297	1290	1283	1276	1269	1294	1280	386	385	500	950	1	1	77124820	986	13.90	0.93	12	0.06	92.00	1381.00	2555	20240219	-49.94	1168	20240909	9.50	2555	-49.94	20240219	1168	9.50	20240909	2555	-49.94	20240219	1168	9.50	20240909	2.36	N	008700	500	385 억	4514308	N	N	3	N	N
133	20241008	120235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1278	-7	5	-0.54	54049251	42384	64.60	1270	1284	1270	1670	900	1285	1275.23	5.85	-2839	1297	1290	1283	1276	1269	1294	1280	386	385	500	950	1	1	77124820	986	13.89	0.93	12	0.05	92.00	1381.00	2555	20240219	-49.98	1168	20240909	9.42	2555	-49.98	20240219	1168	9.42	20240909	2555	-49.98	20240219	1168	9.42	20240909	2.36	N	008700	500	385 억	4514308	N	N	3	N	N
134	20241008	110235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1280	-5	5	-0.39	49252684	38628	58.87	1270	1284	1270	1670	900	1285	1275.05	5.85	-1444	1297	1290	1283	1276	1269	1294	1280	386	385	500	950	1	1	77124820	987	13.91	0.93	12	0.05	92.00	1381.00	2555	20240219	-49.90	1168	20240909	9.59	2555	-49.90	20240219	1168	9.59	20240909	2555	-49.90	20240219	1168	9.59	20240909	2.36	N	008700	500	385 억	4514308	N	N	3	N	N
135	20241008	100236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1282	-3	5	-0.23	29873265	23439	35.72	1270	1284	1270	1670	900	1285	1274.51	5.85	-188	1297	1290	1283	1276	1269	1294	1280	386	385	500	950	1	1	77124820	989	13.93	0.93	12	0.03	92.00	1381.00	2555	20240219	-49.82	1168	20240909	9.76	2555	-49.82	20240219	1168	9.76	20240909	2555	-49.82	20240219	1168	9.76	20240909	2.36	N	008700	500	385 억	4514308	N	N	3	N	N
136	20241008	090235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1278	-7	5	-0.54	17043352	13413	20.44	1270	1284	1270	1670	900	1285	1270.66	5.85	1655	1297	1290	1283	1276	1269	1294	1280	386	385	500	950	1	1	77124820	986	13.89	0.93	12	0.02	92.00	1381.00	2555	20240219	-49.98	1168	20240909	9.42	2555	-49.98	20240219	1168	9.42	20240909	2555	-49.98	20240219	1168	9.42	20240909	2.36	N	008700	500	385 억	4514308	N	N	3	N	N
137	20241007	160234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1285	3	2	0.23	84128678	65512	80.35	1283	1290	1276	1666	898	1282	1284.17	5.83	17557	1308	1294	1280	1266	1252	1302	1274	386	384	500	940	1	1	77124820	991	13.97	0.93	12	0.08	92.00	1381.00	2555	20240219	-49.71	1168	20240909	10.02	2555	-49.71	20240219	1168	10.02	20240909	2555	-49.71	20240219	1168	10.02	20240909	2.36	N	008700	500	385 억	4494111	N	N	3	N	N
138	20241007	150232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1285	3	2	0.23	76296998	59414	72.87	1283	1290	1276	1666	898	1282	1284.16	5.83	16850	1308	1294	1280	1266	1252	1302	1274	386	384	500	940	1	1	77124820	991	13.97	0.93	12	0.08	92.00	1381.00	2555	20240219	-49.71	1168	20240909	10.02	2555	-49.71	20240219	1168	10.02	20240909	2555	-49.71	20240219	1168	10.02	20240909	2.36	N	008700	500	385 억	4494111	N	N	0	N	N
139	20241007	140250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1289	7	2	0.55	67564728	52620	64.54	1283	1290	1276	1666	898	1282	1284.01	5.83	15525	1308	1294	1280	1266	1252	1302	1274	386	384	500	940	1	1	77124820	994	14.01	0.93	12	0.07	92.00	1381.00	2555	20240219	-49.55	1168	20240909	10.36	2555	-49.55	20240219	1168	10.36	20240909	2555	-49.55	20240219	1168	10.36	20240909	2.36	N	008700	500	385 억	4494111	N	N	0	N	N
140	20241007	130232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1285	3	2	0.23	41871107	32656	40.05	1283	1286	1276	1666	898	1282	1282.19	5.83	2770	1308	1294	1280	1266	1252	1302	1274	386	384	500	940	1	1	77124820	991	13.97	0.93	12	0.04	92.00	1381.00	2555	20240219	-49.71	1168	20240909	10.02	2555	-49.71	20240219	1168	10.02	20240909	2555	-49.71	20240219	1168	10.02	20240909	2.36	N	008700	500	385 억	4494111	N	N	0	N	N
141	20241007	120243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1285	3	2	0.23	36122316	28184	34.57	1283	1285	1276	1666	898	1282	1281.66	5.83	2279	1308	1294	1280	1266	1252	1302	1274	386	384	500	940	1	1	77124820	991	13.97	0.93	12	0.04	92.00	1381.00	2555	20240219	-49.71	1168	20240909	10.02	2555	-49.71	20240219	1168	10.02	20240909	2555	-49.71	20240219	1168	10.02	20240909	2.36	N	008700	500	385 억	4494111	N	N	0	N	N
142	20241007	110232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1284	2	2	0.16	30283353	23635	28.99	1283	1285	1276	1666	898	1282	1281.29	5.83	1406	1308	1294	1280	1266	1252	1302	1274	386	384	500	940	1	1	77124820	990	13.96	0.93	12	0.03	92.00	1381.00	2555	20240219	-49.75	1168	20240909	9.93	2555	-49.75	20240219	1168	9.93	20240909	2555	-49.75	20240219	1168	9.93	20240909	2.36	N	008700	500	385 억	4494111	N	N	0	N	N
143	20241007	100229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1281	-1	5	-0.08	16406020	12813	15.71	1283	1285	1276	1666	898	1282	1280.42	5.83	-1791	1308	1294	1280	1266	1252	1302	1274	386	384	500	940	1	1	77124820	988	13.92	0.93	12	0.02	92.00	1381.00	2555	20240219	-49.86	1168	20240909	9.67	2555	-49.86	20240219	1168	9.67	20240909	2555	-49.86	20240219	1168	9.67	20240909	2.36	N	008700	500	385 억	4494111	N	N	0	N	N
144	20241007	090220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1284	2	2	0.16	8467344	6603	8.10	1283	1285	1278	1666	898	1282	1282.35	5.83	-417	1308	1294	1280	1266	1252	1302	1274	386	384	500	940	1	1	77124820	990	13.96	0.93	12	0.01	92.00	1381.00	2555	20240219	-49.75	1168	20240909	9.93	2555	-49.75	20240219	1168	9.93	20240909	2555	-49.75	20240219	1168	9.93	20240909	2.36	N	008700	500	385 억	4494111	N	N	0	N	N
145	20241004	160223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1282	4	2	0.31	104217392	81400	109.12	1266	1294	1266	1661	895	1278	1280.31	5.83	-3503	1304	1291	1275	1262	1246	1297	1268	386	383	500	940	1	1	77124820	989	13.93	0.93	12	0.11	92.00	1381.00	2555	20240219	-49.82	1168	20240909	9.76	2555	-49.82	20240219	1168	9.76	20240909	2555	-49.82	20240219	1168	9.76	20240909	2.35	N	008700	500	385 억	4498774	N	N	0	N	N
146	20241004	150224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1278	0	3	0.00	99951633	78064	104.65	1266	1294	1266	1661	895	1278	1280.38	5.83	-2682	1304	1291	1275	1262	1246	1297	1268	386	383	500	940	1	1	77124820	986	13.89	0.93	12	0.10	92.00	1381.00	2555	20240219	-49.98	1168	20240909	9.42	2555	-49.98	20240219	1168	9.42	20240909	2555	-49.98	20240219	1168	9.42	20240909	2.35	N	008700	500	385 억	4498774	N	N	0	N	N
147	20241004	140224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1278	0	3	0.00	72229017	56362	75.55	1266	1294	1266	1661	895	1278	1281.52	5.83	-1413	1304	1291	1275	1262	1246	1297	1268	386	383	500	940	1	1	77124820	986	13.89	0.93	12	0.07	92.00	1381.00	2555	20240219	-49.98	1168	20240909	9.42	2555	-49.98	20240219	1168	9.42	20240909	2555	-49.98	20240219	1168	9.42	20240909	2.35	N	008700	500	385 억	4498774	N	N	0	N	N
148	20241004	130224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1280	2	2	0.16	70778888	55229	74.04	1266	1294	1266	1661	895	1278	1281.55	5.83	-676	1304	1291	1275	1262	1246	1297	1268	386	383	500	940	1	1	77124820	987	13.91	0.93	12	0.07	92.00	1381.00	2555	20240219	-49.90	1168	20240909	9.59	2555	-49.90	20240219	1168	9.59	20240909	2555	-49.90	20240219	1168	9.59	20240909	2.35	N	008700	500	385 억	4498774	N	N	0	N	N
149	20241004	120224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1285	7	2	0.55	64897238	50642	67.89	1266	1294	1266	1661	895	1278	1281.49	5.83	1991	1304	1291	1275	1262	1246	1297	1268	386	383	500	940	1	1	77124820	991	13.97	0.93	12	0.07	92.00	1381.00	2555	20240219	-49.71	1168	20240909	10.02	2555	-49.71	20240219	1168	10.02	20240909	2555	-49.71	20240219	1168	10.02	20240909	2.35	N	008700	500	385 억	4498774	N	N	0	N	N
150	20241004	110224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1293	15	2	1.17	57674459	45029	60.36	1266	1294	1266	1661	895	1278	1280.83	5.83	-430	1304	1291	1275	1262	1246	1297	1268	386	383	500	940	1	1	77124820	997	14.05	0.94	12	0.06	92.00	1381.00	2555	20240219	-49.39	1168	20240909	10.70	2555	-49.39	20240219	1168	10.70	20240909	2555	-49.39	20240219	1168	10.70	20240909	2.35	N	008700	500	385 억	4498774	N	N	0	N	N
151	20241004	100224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1281	3	2	0.23	22610625	17745	23.79	1266	1282	1266	1661	895	1278	1274.20	5.83	-8758	1304	1291	1275	1262	1246	1297	1268	386	383	500	940	1	1	77124820	988	13.92	0.93	12	0.02	92.00	1381.00	2555	20240219	-49.86	1168	20240909	9.67	2555	-49.86	20240219	1168	9.67	20240909	2555	-49.86	20240219	1168	9.67	20240909	2.35	N	008700	500	385 억	4498774	N	N	0	N	N
152	20241004	090222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1277	-1	5	-0.08	992811	784	1.05	1266	1278	1266	1661	895	1278	1266.34	5.83	-129	1304	1291	1275	1262	1246	1297	1268	386	383	500	940	1	1	77124820	985	13.88	0.92	12	0.00	92.00	1381.00	2555	20240219	-50.02	1168	20240909	9.33	2555	-50.02	20240219	1168	9.33	20240909	2555	-50.02	20240219	1168	9.33	20240909	2.35	N	008700	500	385 억	4498774	N	N	0	N	N
153	20241002	160222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1278	-10	5	-0.78	94439501	74440	58.17	1266	1288	1259	1674	902	1288	1268.67	5.85	-7434	1328	1307	1288	1267	1248	1298	1258	386	386	500	950	1	1	77124820	986	13.89	0.93	12	0.10	92.00	1381.00	2555	20240219	-49.98	1168	20240909	9.42	2555	-49.98	20240219	1168	9.42	20240909	2555	-49.98	20240219	1168	9.42	20240909	2.37	N	008700	500	385 억	4515532	N	N	1	N	N
154	20241002	150224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1274	-14	5	-1.09	89338271	70442	55.04	1266	1288	1259	1674	902	1288	1268.25	5.85	-6558	1328	1307	1288	1267	1248	1298	1258	386	386	500	950	1	1	77124820	983	13.85	0.92	12	0.09	92.00	1381.00	2555	20240219	-50.14	1168	20240909	9.08	2555	-50.14	20240219	1168	9.08	20240909	2555	-50.14	20240219	1168	9.08	20240909	2.37	N	008700	500	385 억	4515532	N	N	1	N	N
155	20241002	140224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1274	-14	5	-1.09	71346495	56287	43.98	1266	1288	1259	1674	902	1288	1267.55	5.85	-328	1328	1307	1288	1267	1248	1298	1258	386	386	500	950	1	1	77124820	983	13.85	0.92	12	0.07	92.00	1381.00	2555	20240219	-50.14	1168	20240909	9.08	2555	-50.14	20240219	1168	9.08	20240909	2555	-50.14	20240219	1168	9.08	20240909	2.37	N	008700	500	385 억	4515532	N	N	1	N	N
156	20241002	130224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1285	-3	5	-0.23	67870612	53561	41.85	1266	1288	1259	1674	902	1288	1267.16	5.85	72	1328	1307	1288	1267	1248	1298	1258	386	386	500	950	1	1	77124820	991	13.97	0.93	12	0.07	92.00	1381.00	2555	20240219	-49.71	1168	20240909	10.02	2555	-49.71	20240219	1168	10.02	20240909	2555	-49.71	20240219	1168	10.02	20240909	2.37	N	008700	500	385 억	4515532	N	N	1	N	N
157	20241002	120221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1277	-11	5	-0.85	60238574	47601	37.20	1266	1288	1259	1674	902	1288	1265.49	5.85	-1333	1328	1307	1288	1267	1248	1298	1258	386	386	500	950	1	1	77124820	985	13.88	0.92	12	0.06	92.00	1381.00	2555	20240219	-50.02	1168	20240909	9.33	2555	-50.02	20240219	1168	9.33	20240909	2555	-50.02	20240219	1168	9.33	20240909	2.37	N	008700	500	385 억	4515532	N	N	1	N	N
158	20241002	110220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1276	-12	5	-0.93	56198230	44434	34.72	1266	1288	1259	1674	902	1288	1264.76	5.85	-3333	1328	1307	1288	1267	1248	1298	1258	386	386	500	950	1	1	77124820	984	13.87	0.92	12	0.06	92.00	1381.00	2555	20240219	-50.06	1168	20240909	9.25	2555	-50.06	20240219	1168	9.25	20240909	2555	-50.06	20240219	1168	9.25	20240909	2.37	N	008700	500	385 억	4515532	N	N	1	N	N
159	20241002	100221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1264	-24	5	-1.86	33988075	26891	21.01	1266	1288	1259	1674	902	1288	1263.92	5.85	-9796	1328	1307	1288	1267	1248	1298	1258	386	386	500	950	1	1	77124820	975	13.74	0.92	12	0.03	92.00	1381.00	2555	20240219	-50.53	1168	20240909	8.22	2555	-50.53	20240219	1168	8.22	20240909	2555	-50.53	20240219	1168	8.22	20240909	2.37	N	008700	500	385 억	4515532	N	N	1	N	N
160	20241002	090219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1264	-24	5	-1.86	8566234	6753	5.28	1266	1288	1264	1674	902	1288	1268.51	5.85	-1517	1328	1307	1288	1267	1248	1298	1258	386	386	500	950	1	1	77124820	975	13.74	0.92	12	0.01	92.00	1381.00	2555	20240219	-50.53	1168	20240909	8.22	2555	-50.53	20240219	1168	8.22	20240909	2555	-50.53	20240219	1168	8.22	20240909	2.37	N	008700	500	385 억	4515532	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History