KissMeData/011230/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

56 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	investmentCareful	shortOverheated
2	20231031	160256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3670	-305	5	-7.67	1073593475	282938	176.91	4080	4080	3650	5160	2785	3975	3794.51	6.45	-52016	4165	4070	3975	3880	3785	4117	3927	121	1185	1000	2460	5	1	12102700	444	-6.62	3.38	12	2.34	-554.00	1086.00	13850	20230504	-73.50	2510	20230314	46.22	13850	-73.50	20230504	2510	46.22	20230314	13850	-73.50	20230504	2510	46.22	20230314	0.09	N	011230	1000	121 억	780215	N	N	N	N
3	20231031	150259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3690	-285	5	-7.17	1046094005	275440	172.22	4080	4080	3650	5160	2785	3975	3797.90	6.45	-48282	4165	4070	3975	3880	3785	4117	3927	121	1185	1000	2460	5	1	12102700	447	-6.66	3.40	12	2.28	-554.00	1086.00	13850	20230504	-73.36	2510	20230314	47.01	13850	-73.36	20230504	2510	47.01	20230314	13850	-73.36	20230504	2510	47.01	20230314	0.09	N	011230	1000	121 억	780215	N	N	N	N
4	20231031	140302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3680	-295	5	-7.42	948808430	248933	155.65	4080	4080	3655	5160	2785	3975	3811.50	6.45	-43014	4165	4070	3975	3880	3785	4117	3927	121	1185	1000	2460	5	1	12102700	445	-6.64	3.39	12	2.06	-554.00	1086.00	13850	20230504	-73.43	2510	20230314	46.61	13850	-73.43	20230504	2510	46.61	20230314	13850	-73.43	20230504	2510	46.61	20230314	0.09	N	011230	1000	121 억	780215	N	N	N	N
5	20231031	130259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3720	-255	5	-6.42	856890020	224173	140.17	4080	4080	3655	5160	2785	3975	3822.45	6.45	-32946	4165	4070	3975	3880	3785	4117	3927	121	1185	1000	2460	5	1	12102700	450	-6.71	3.43	12	1.85	-554.00	1086.00	13850	20230504	-73.14	2510	20230314	48.21	13850	-73.14	20230504	2510	48.21	20230314	13850	-73.14	20230504	2510	48.21	20230314	0.09	N	011230	1000	121 억	780215	N	N	N	N
6	20231031	120254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3775	-200	5	-5.03	626639075	162088	101.35	4080	4080	3755	5160	2785	3975	3866.04	6.45	-31371	4165	4070	3975	3880	3785	4117	3927	121	1185	1000	2460	5	1	12102700	457	-6.81	3.48	12	1.34	-554.00	1086.00	13850	20230504	-72.74	2510	20230314	50.40	13850	-72.74	20230504	2510	50.40	20230314	13850	-72.74	20230504	2510	50.40	20230314	0.09	N	011230	1000	121 억	780215	N	N	N	N
7	20231031	110304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3820	-155	5	-3.90	538565535	138824	86.80	4080	4080	3755	5160	2785	3975	3879.48	6.45	-26137	4165	4070	3975	3880	3785	4117	3927	121	1185	1000	2460	5	1	12102700	462	-6.90	3.52	12	1.15	-554.00	1086.00	13850	20230504	-72.42	2510	20230314	52.19	13850	-72.42	20230504	2510	52.19	20230314	13850	-72.42	20230504	2510	52.19	20230314	0.09	N	011230	1000	121 억	780215	N	N	N	N
8	20231031	100302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3890	-85	5	-2.14	301225555	76500	47.83	4080	4080	3860	5160	2785	3975	3937.59	6.45	-23406	4165	4070	3975	3880	3785	4117	3927	121	1185	1000	2460	5	1	12102700	471	-7.02	3.58	12	0.63	-554.00	1086.00	13850	20230504	-71.91	2510	20230314	54.98	13850	-71.91	20230504	2510	54.98	20230314	13850	-71.91	20230504	2510	54.98	20230314	0.09	N	011230	1000	121 억	780215	N	N	N	N
9	20231031	090259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4015	40	2	1.01	8251565	2029	1.27	4080	4080	4015	5160	2785	3975	4066.81	6.45	-1128	4165	4070	3975	3880	3785	4117	3927	121	1185	1000	2460	5	1	12102700	486	-7.25	3.70	12	0.02	-554.00	1086.00	13850	20230504	-71.01	2510	20230314	59.96	13850	-71.01	20230504	2510	59.96	20230314	13850	-71.01	20230504	2510	59.96	20230314	0.09	N	011230	1000	121 억	780215	N	N	N	N
10	20231030	160256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3975	-15	5	-0.38	630322460	158386	41.70	3885	4070	3880	5180	2795	3990	3979.66	6.25	19532	4333	4161	3998	3826	3663	4080	3745	121	1190	1000	2470	5	1	12102700	481	-7.18	3.66	12	1.31	-554.00	1086.00	13850	20230504	-71.30	2510	20230314	58.37	13850	-71.30	20230504	2510	58.37	20230314	13850	-71.30	20230504	2510	58.37	20230314	0.09	N	011230	1000	121 억	756148	N	N	N	N
11	20231030	150252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3990	0	3	0.00	587604355	147636	38.87	3885	4070	3880	5180	2795	3990	3980.09	6.25	19542	4333	4161	3998	3826	3663	4080	3745	121	1190	1000	2470	5	1	12102700	483	-7.20	3.67	12	1.22	-554.00	1086.00	13850	20230504	-71.19	2510	20230314	58.96	13850	-71.19	20230504	2510	58.96	20230314	13850	-71.19	20230504	2510	58.96	20230314	0.09	N	011230	1000	121 억	756148	N	N	N	N
12	20231030	140252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4020	30	2	0.75	513885900	129165	34.01	3885	4070	3880	5180	2795	3990	3978.52	6.25	23157	4333	4161	3998	3826	3663	4080	3745	121	1190	1000	2470	5	1	12102700	487	-7.26	3.70	12	1.07	-554.00	1086.00	13850	20230504	-70.97	2510	20230314	60.16	13850	-70.97	20230504	2510	60.16	20230314	13850	-70.97	20230504	2510	60.16	20230314	0.09	N	011230	1000	121 억	756148	N	N	N	N
13	20231030	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4060	70	2	1.75	476749805	119956	31.58	3885	4070	3880	5180	2795	3990	3974.37	6.25	23189	4333	4161	3998	3826	3663	4080	3745	121	1190	1000	2470	5	1	12102700	491	-7.33	3.74	12	0.99	-554.00	1086.00	13850	20230504	-70.69	2510	20230314	61.75	13850	-70.69	20230504	2510	61.75	20230314	13850	-70.69	20230504	2510	61.75	20230314	0.09	N	011230	1000	121 억	756148	N	N	N	N
14	20231030	120249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4025	35	2	0.88	433130630	109163	28.74	3885	4035	3880	5180	2795	3990	3967.74	6.25	18888	4333	4161	3998	3826	3663	4080	3745	121	1190	1000	2470	5	1	12102700	487	-7.27	3.71	12	0.90	-554.00	1086.00	13850	20230504	-70.94	2510	20230314	60.36	13850	-70.94	20230504	2510	60.36	20230314	13850	-70.94	20230504	2510	60.36	20230314	0.09	N	011230	1000	121 억	756148	N	N	N	N
15	20231030	110249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4020	30	2	0.75	342194195	86386	22.74	3885	4035	3880	5180	2795	3990	3961.22	6.25	10105	4333	4161	3998	3826	3663	4080	3745	121	1190	1000	2470	5	1	12102700	487	-7.26	3.70	12	0.71	-554.00	1086.00	13850	20230504	-70.97	2510	20230314	60.16	13850	-70.97	20230504	2510	60.16	20230314	13850	-70.97	20230504	2510	60.16	20230314	0.09	N	011230	1000	121 억	756148	N	N	N	N
16	20231030	100249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3965	-25	5	-0.63	224835440	57085	15.03	3885	3990	3880	5180	2795	3990	3938.61	6.25	1776	4333	4161	3998	3826	3663	4080	3745	121	1190	1000	2470	5	1	12102700	480	-7.16	3.65	12	0.47	-554.00	1086.00	13850	20230504	-71.37	2510	20230314	57.97	13850	-71.37	20230504	2510	57.97	20230314	13850	-71.37	20230504	2510	57.97	20230314	0.09	N	011230	1000	121 억	756148	N	N	N	N
17	20231030	090247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3965	-25	5	-0.63	39424310	10092	2.66	3885	3965	3880	5180	2795	3990	3906.49	6.25	4154	4333	4161	3998	3826	3663	4080	3745	121	1190	1000	2470	5	1	12102700	480	-7.16	3.65	12	0.08	-554.00	1086.00	13850	20230504	-71.37	2510	20230314	57.97	13850	-71.37	20230504	2510	57.97	20230314	13850	-71.37	20230504	2510	57.97	20230314	0.09	N	011230	1000	121 억	756148	N	N	N	N
18	20231027	160235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3990	-95	5	-2.33	1513576815	378248	92.41	4070	4170	3835	5310	2860	4085	4001.55	5.90	45327	4681	4382	4231	3932	3781	4307	3857	121	1225	1000	2530	5	1	12102700	483	-7.20	3.67	12	3.13	-554.00	1086.00	13850	20230504	-71.19	2510	20230314	58.96	13850	-71.19	20230504	2510	58.96	20230314	13850	-71.19	20230504	2510	58.96	20230314	0.09	N	011230	1000	121 억	713586	N	N	N	N
19	20231027	150250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3970	-115	5	-2.82	1415376855	353653	86.40	4070	4170	3835	5310	2860	4085	4002.16	5.90	40923	4681	4382	4231	3932	3781	4307	3857	121	1225	1000	2530	5	1	12102700	480	-7.17	3.66	12	2.92	-554.00	1086.00	13850	20230504	-71.34	2510	20230314	58.17	13850	-71.34	20230504	2510	58.17	20230314	13850	-71.34	20230504	2510	58.17	20230314	0.09	N	011230	1000	121 억	713586	N	N	N	N
20	20231027	140249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4040	-45	5	-1.10	1287910480	321699	78.60	4070	4170	3835	5310	2860	4085	4003.46	5.90	39509	4681	4382	4231	3932	3781	4307	3857	121	1225	1000	2530	5	1	12102700	489	-7.29	3.72	12	2.66	-554.00	1086.00	13850	20230504	-70.83	2510	20230314	60.96	13850	-70.83	20230504	2510	60.96	20230314	13850	-70.83	20230504	2510	60.96	20230314	0.09	N	011230	1000	121 억	713586	N	N	N	N
21	20231027	130248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4000	-85	5	-2.08	1223089525	305505	74.64	4070	4170	3835	5310	2860	4085	4003.50	5.90	41970	4681	4382	4231	3932	3781	4307	3857	121	1225	1000	2530	5	1	12102700	484	-7.22	3.68	12	2.52	-554.00	1086.00	13850	20230504	-71.12	2510	20230314	59.36	13850	-71.12	20230504	2510	59.36	20230314	13850	-71.12	20230504	2510	59.36	20230314	0.09	N	011230	1000	121 억	713586	N	N	N	N
22	20231027	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4105	20	2	0.49	1140285925	285008	69.63	4070	4170	3835	5310	2860	4085	4000.89	5.90	37519	4681	4382	4231	3932	3781	4307	3857	121	1225	1000	2530	5	1	12102700	497	-7.41	3.78	12	2.35	-554.00	1086.00	13850	20230504	-70.36	2510	20230314	63.55	13850	-70.36	20230504	2510	63.55	20230314	13850	-70.36	20230504	2510	63.55	20230314	0.09	N	011230	1000	121 억	713586	N	N	N	N
23	20231027	110252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4090	5	2	0.12	963334185	242175	59.17	4070	4165	3835	5310	2860	4085	3977.84	5.90	44366	4681	4382	4231	3932	3781	4307	3857	121	1225	1000	2530	5	1	12102700	495	-7.38	3.77	12	2.00	-554.00	1086.00	13850	20230504	-70.47	2510	20230314	62.95	13850	-70.47	20230504	2510	62.95	20230314	13850	-70.47	20230504	2510	62.95	20230314	0.09	N	011230	1000	121 억	713586	N	N	N	N
24	20231027	100250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3865	-220	5	-5.39	749322865	188636	46.09	4070	4165	3835	5310	2860	4085	3972.32	5.90	24085	4681	4382	4231	3932	3781	4307	3857	121	1225	1000	2530	5	1	12102700	468	-6.98	3.56	12	1.56	-554.00	1086.00	13850	20230504	-72.09	2510	20230314	53.98	13850	-72.09	20230504	2510	53.98	20230314	13850	-72.09	20230504	2510	53.98	20230314	0.09	N	011230	1000	121 억	713586	N	N	N	N
25	20231027	090247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4110	25	2	0.61	48616680	11842	2.89	4070	4165	4070	5310	2860	4085	4105.45	5.90	7227	4681	4382	4231	3932	3781	4307	3857	121	1225	1000	2530	5	1	12102700	497	-7.42	3.78	12	0.10	-554.00	1086.00	13850	20230504	-70.32	2510	20230314	63.75	13850	-70.32	20230504	2510	63.75	20230314	13850	-70.32	20230504	2510	63.75	20230314	0.09	N	011230	1000	121 억	713586	N	N	N	N
26	20231026	160245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4085	-475	5	-10.42	1723794240	406216	74.27	4490	4530	4080	5920	3195	4560	4243.62	5.83	8015	5133	4846	4678	4391	4223	4762	4307	121	1360	1000	2820	5	1	12102700	494	-7.37	3.76	12	3.36	-554.00	1086.00	13850	20230504	-70.51	2510	20230314	62.75	13850	-70.51	20230504	2510	62.75	20230314	13850	-70.51	20230504	2510	62.75	20230314	0.09	N	011230	1000	121 억	705263	N	N	N	N
27	20231026	150246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4145	-415	5	-9.10	1645396770	387130	70.78	4490	4530	4080	5920	3195	4560	4250.24	5.83	5096	5133	4846	4678	4391	4223	4762	4307	121	1360	1000	2820	5	1	12102700	502	-7.48	3.82	12	3.20	-554.00	1086.00	13850	20230504	-70.07	2510	20230314	65.14	13850	-70.07	20230504	2510	65.14	20230314	13850	-70.07	20230504	2510	65.14	20230314	0.09	N	011230	1000	121 억	705263	N	N	N	N
28	20231026	140246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4095	-465	5	-10.20	1476481945	346137	63.28	4490	4530	4080	5920	3195	4560	4265.60	5.83	6781	5133	4846	4678	4391	4223	4762	4307	121	1360	1000	2820	5	1	12102700	496	-7.39	3.77	12	2.86	-554.00	1086.00	13850	20230504	-70.43	2510	20230314	63.15	13850	-70.43	20230504	2510	63.15	20230314	13850	-70.43	20230504	2510	63.15	20230314	0.09	N	011230	1000	121 억	705263	N	N	N	N
29	20231026	130247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4175	-385	5	-8.44	1229389635	286238	52.33	4490	4530	4155	5920	3195	4560	4294.99	5.83	6394	5133	4846	4678	4391	4223	4762	4307	121	1360	1000	2820	5	1	12102700	505	-7.54	3.84	12	2.37	-554.00	1086.00	13850	20230504	-69.86	2510	20230314	66.33	13850	-69.86	20230504	2510	66.33	20230314	13850	-69.86	20230504	2510	66.33	20230314	0.09	N	011230	1000	121 억	705263	N	N	N	N
30	20231026	120246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4220	-340	5	-7.46	1050173315	243481	44.51	4490	4530	4220	5920	3195	4560	4313.16	5.83	4364	5133	4846	4678	4391	4223	4762	4307	121	1360	1000	2820	5	1	12102700	511	-7.62	3.89	12	2.01	-554.00	1086.00	13850	20230504	-69.53	2510	20230314	68.13	13850	-69.53	20230504	2510	68.13	20230314	13850	-69.53	20230504	2510	68.13	20230314	0.09	N	011230	1000	121 억	705263	N	N	N	N
31	20231026	110248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4340	-220	5	-4.82	861779515	199349	36.45	4490	4530	4240	5920	3195	4560	4322.97	5.83	13790	5133	4846	4678	4391	4223	4762	4307	121	1360	1000	2820	5	1	12102700	525	-7.83	4.00	12	1.65	-554.00	1086.00	13850	20230504	-68.66	2510	20230314	72.91	13850	-68.66	20230504	2510	72.91	20230314	13850	-68.66	20230504	2510	72.91	20230314	0.09	N	011230	1000	121 억	705263	N	N	N	N
32	20231026	100248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4290	-270	5	-5.92	680469070	156984	28.70	4490	4530	4240	5920	3195	4560	4334.64	5.83	20042	5133	4846	4678	4391	4223	4762	4307	121	1360	1000	2820	5	1	12102700	519	-7.74	3.95	12	1.30	-554.00	1086.00	13850	20230504	-69.03	2510	20230314	70.92	13850	-69.03	20230504	2510	70.92	20230314	13850	-69.03	20230504	2510	70.92	20230314	0.09	N	011230	1000	121 억	705263	N	N	N	N
33	20231026	090246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4350	-210	5	-4.61	125401845	28485	5.21	4490	4530	4315	5920	3195	4560	4402.38	5.83	1526	5133	4846	4678	4391	4223	4762	4307	121	1360	1000	2820	5	1	12102700	526	-7.85	4.01	12	0.24	-554.00	1086.00	13850	20230504	-68.59	2510	20230314	73.31	13850	-68.59	20230504	2510	73.31	20230314	13850	-68.59	20230504	2510	73.31	20230314	0.09	N	011230	1000	121 억	705263	N	N	N	N
34	20231025	160247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4560	-340	5	-6.94	2530119240	538384	55.66	4920	4965	4510	6370	3430	4900	4699.53	5.74	18126	5623	5261	5028	4666	4433	5145	4550	121	1470	1000	3030	5	1	12102700	552	-8.23	4.20	12	4.45	-554.00	1086.00	13850	20230504	-67.08	2510	20230314	81.67	13850	-67.08	20230504	2510	81.67	20230314	13850	-67.08	20230504	2510	81.67	20230314	0.08	N	011230	1000	121 억	694104	N	N	N	N
35	20231025	150248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4550	-350	5	-7.14	2392994760	508213	52.54	4920	4965	4510	6370	3430	4900	4708.64	5.74	18072	5623	5261	5028	4666	4433	5145	4550	121	1470	1000	3030	5	1	12102700	551	-8.21	4.19	12	4.20	-554.00	1086.00	13850	20230504	-67.15	2510	20230314	81.27	13850	-67.15	20230504	2510	81.27	20230314	13850	-67.15	20230504	2510	81.27	20230314	0.08	N	011230	1000	121 억	694104	N	N	N	N
36	20231025	140244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4600	-300	5	-6.12	2177102860	460970	47.65	4920	4965	4510	6370	3430	4900	4722.87	5.74	23290	5623	5261	5028	4666	4433	5145	4550	121	1470	1000	3030	5	1	12102700	557	-8.30	4.24	12	3.81	-554.00	1086.00	13850	20230504	-66.79	2510	20230314	83.27	13850	-66.79	20230504	2510	83.27	20230314	13850	-66.79	20230504	2510	83.27	20230314	0.08	N	011230	1000	121 억	694104	N	N	N	N
37	20231025	130246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4580	-320	5	-6.53	1843344005	388403	40.15	4920	4965	4510	6370	3430	4900	4745.96	5.74	21365	5623	5261	5028	4666	4433	5145	4550	121	1470	1000	3030	5	1	12102700	554	-8.27	4.22	12	3.21	-554.00	1086.00	13850	20230504	-66.93	2510	20230314	82.47	13850	-66.93	20230504	2510	82.47	20230314	13850	-66.93	20230504	2510	82.47	20230314	0.08	N	011230	1000	121 억	694104	N	N	N	N
38	20231025	120245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4750	-150	5	-3.06	1172565355	243681	25.19	4920	4965	4740	6370	3430	4900	4811.89	5.74	20388	5623	5261	5028	4666	4433	5145	4550	121	1470	1000	3030	5	1	12102700	575	-8.57	4.37	12	2.01	-554.00	1086.00	13850	20230504	-65.70	2510	20230314	89.24	13850	-65.70	20230504	2510	89.24	20230314	13850	-65.70	20230504	2510	89.24	20230314	0.08	N	011230	1000	121 억	694104	N	N	N	N
39	20231025	110245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4810	-90	5	-1.84	906915625	188090	19.44	4920	4965	4740	6370	3430	4900	4821.71	5.74	14770	5623	5261	5028	4666	4433	5145	4550	121	1470	1000	3030	5	1	12102700	582	-8.68	4.43	12	1.55	-554.00	1086.00	13850	20230504	-65.27	2510	20230314	91.63	13850	-65.27	20230504	2510	91.63	20230314	13850	-65.27	20230504	2510	91.63	20230314	0.08	N	011230	1000	121 억	694104	N	N	N	N
40	20231025	100245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4810	-90	5	-1.84	716000175	148272	15.33	4920	4965	4740	6370	3430	4900	4828.96	5.74	12416	5623	5261	5028	4666	4433	5145	4550	121	1470	1000	3030	5	1	12102700	582	-8.68	4.43	12	1.23	-554.00	1086.00	13850	20230504	-65.27	2510	20230314	91.63	13850	-65.27	20230504	2510	91.63	20230314	13850	-65.27	20230504	2510	91.63	20230314	0.08	N	011230	1000	121 억	694104	N	N	N	N
41	20231025	090246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4800	-100	5	-2.04	136382165	28218	2.92	4920	4920	4740	6370	3430	4900	4833.16	5.74	-8911	5623	5261	5028	4666	4433	5145	4550	121	1470	1000	3030	5	1	12102700	581	-8.66	4.42	12	0.23	-554.00	1086.00	13850	20230504	-65.34	2510	20230314	91.24	13850	-65.34	20230504	2510	91.24	20230314	13850	-65.34	20230504	2510	91.24	20230314	0.08	N	011230	1000	121 억	694104	N	N	N	N
42	20231024	160241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4900	-190	5	-3.73	4792554005	959583	22.17	5170	5390	4795	6610	3570	5090	4994.45	5.63	7597	6403	5746	5073	4416	3743	6075	4745	121	1520	1000	3150	5	1	12102700	593	-8.84	4.51	12	7.93	-554.00	1086.00	13850	20230504	-64.62	2510	20230314	95.22	13850	-64.62	20230504	2510	95.22	20230314	13850	-64.62	20230504	2510	95.22	20230314	0.20	N	011230	1000	121 억	681568	N	N	N	N
43	20231024	150245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4905	-185	5	-3.63	4551195980	910271	21.03	5170	5390	4795	6610	3570	5090	4999.81	5.63	7055	6403	5746	5073	4416	3743	6075	4745	121	1520	1000	3150	5	1	12102700	594	-8.85	4.52	12	7.52	-554.00	1086.00	13850	20230504	-64.58	2510	20230314	95.42	13850	-64.58	20230504	2510	95.42	20230314	13850	-64.58	20230504	2510	95.42	20230314	0.20	N	011230	1000	121 억	681568	N	N	N	N
44	20231024	140241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4870	-220	5	-4.32	3931775950	782427	18.08	5170	5390	4795	6610	3570	5090	5025.09	5.63	-18013	6403	5746	5073	4416	3743	6075	4745	121	1520	1000	3150	5	1	12102700	589	-8.79	4.48	12	6.46	-554.00	1086.00	13850	20230504	-64.84	2510	20230314	94.02	13850	-64.84	20230504	2510	94.02	20230314	13850	-64.84	20230504	2510	94.02	20230314	0.20	N	011230	1000	121 억	681568	N	N	N	N
45	20231024	130244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4825	-265	5	-5.21	3580804370	709822	16.40	5170	5390	4800	6610	3570	5090	5044.64	5.63	-21814	6403	5746	5073	4416	3743	6075	4745	121	1520	1000	3150	5	1	12102700	584	-8.71	4.44	12	5.86	-554.00	1086.00	13850	20230504	-65.16	2510	20230314	92.23	13850	-65.16	20230504	2510	92.23	20230314	13850	-65.16	20230504	2510	92.23	20230314	0.20	N	011230	1000	121 억	681568	N	N	N	N
46	20231024	120243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4860	-230	5	-4.52	3356667375	663569	15.33	5170	5390	4800	6610	3570	5090	5058.50	5.63	-11292	6403	5746	5073	4416	3743	6075	4745	121	1520	1000	3150	5	1	12102700	588	-8.77	4.48	12	5.48	-554.00	1086.00	13850	20230504	-64.91	2510	20230314	93.63	13850	-64.91	20230504	2510	93.63	20230314	13850	-64.91	20230504	2510	93.63	20230314	0.20	N	011230	1000	121 억	681568	N	N	N	N
47	20231024	110243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4835	-255	5	-5.01	2983505550	587331	13.57	5170	5390	4800	6610	3570	5090	5079.77	5.63	16743	6403	5746	5073	4416	3743	6075	4745	121	1520	1000	3150	5	1	12102700	585	-8.73	4.45	12	4.85	-554.00	1086.00	13850	20230504	-65.09	2510	20230314	92.63	13850	-65.09	20230504	2510	92.63	20230314	13850	-65.09	20230504	2510	92.63	20230314	0.20	N	011230	1000	121 억	681568	N	N	N	N
48	20231024	100243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5000	-90	5	-1.77	2393130355	466079	10.77	5170	5390	4955	6610	3570	5090	5134.61	5.63	9067	6403	5746	5073	4416	3743	6075	4745	121	1520	1000	3150	10	1	12102700	605	-9.03	4.60	12	3.85	-554.00	1086.00	13850	20230504	-63.90	2510	20230314	99.20	13850	-63.90	20230504	2510	99.20	20230314	13850	-63.90	20230504	2510	99.20	20230314	0.20	N	011230	1000	121 억	681568	N	N	N	N
49	20231024	090243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5290	200	2	3.93	698832920	132934	3.07	5170	5390	5160	6610	3570	5090	5257.14	5.63	1589	6403	5746	5073	4416	3743	6075	4745	121	1520	1000	3150	10	1	12102700	640	-9.55	4.87	12	1.10	-554.00	1086.00	13850	20230504	-61.81	2510	20230314	110.76	13850	-61.81	20230504	2510	110.76	20230314	13850	-61.81	20230504	2510	110.76	20230314	0.20	N	011230	1000	121 억	681568	N	N	N	N
50	20231023	160240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5090	315	2	6.60	22114787485	4297020	460.97	4810	5730	4400	6200	3345	4775	5146.58	7.48	-218300	5115	4945	4680	4510	4245	5030	4595	121	1425	1000	2960	10	1	12102700	616	-9.19	4.69	12	35.50	-554.00	1086.00	13850	20230504	-63.25	2510	20230314	102.79	13850	-63.25	20230504	2510	102.79	20230314	13850	-63.25	20230504	2510	102.79	20230314	0.15	N	011230	1000	121 억	905369	N	N	N	N
51	20231023	150239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5070	295	2	6.18	21412791040	4158263	446.08	4810	5730	4400	6200	3345	4775	5149.47	7.48	-224404	5115	4945	4680	4510	4245	5030	4595	121	1425	1000	2960	10	1	12102700	614	-9.15	4.67	12	34.36	-554.00	1086.00	13850	20230504	-63.39	2510	20230314	101.99	13850	-63.39	20230504	2510	101.99	20230314	13850	-63.39	20230504	2510	101.99	20230314	0.15	N	011230	1000	121 억	905369	N	N	N	N
52	20231023	140241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5080	305	2	6.39	20356182790	3950614	423.81	4810	5730	4400	6200	3345	4775	5152.68	7.48	-222738	5115	4945	4680	4510	4245	5030	4595	121	1425	1000	2960	10	1	12102700	615	-9.17	4.68	12	32.64	-554.00	1086.00	13850	20230504	-63.32	2510	20230314	102.39	13850	-63.32	20230504	2510	102.39	20230314	13850	-63.32	20230504	2510	102.39	20230314	0.15	N	011230	1000	121 억	905369	N	N	N	N
53	20231023	130241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4940	165	2	3.46	18378923950	3561506	382.06	4810	5730	4400	6200	3345	4775	5160.46	7.48	-196602	5115	4945	4680	4510	4245	5030	4595	121	1425	1000	2960	5	1	12102700	598	-8.92	4.55	12	29.43	-554.00	1086.00	13850	20230504	-64.33	2510	20230314	96.81	13850	-64.33	20230504	2510	96.81	20230314	13850	-64.33	20230504	2510	96.81	20230314	0.15	N	011230	1000	121 억	905369	N	N	N	N
54	20231023	120239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5280	505	2	10.58	14745791385	2844584	305.16	4810	5730	4400	6200	3345	4775	5183.84	7.48	-158240	5115	4945	4680	4510	4245	5030	4595	121	1425	1000	2960	10	1	12102700	639	-9.53	4.86	12	23.50	-554.00	1086.00	13850	20230504	-61.88	2510	20230314	110.36	13850	-61.88	20230504	2510	110.36	20230314	13850	-61.88	20230504	2510	110.36	20230314	0.15	N	011230	1000	121 억	905369	N	N	N	N
55	20231023	110241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4480	-295	5	-6.18	1435672245	318218	34.14	4810	4820	4400	6200	3345	4775	4511.43	7.48	-51092	5115	4945	4680	4510	4245	5030	4595	121	1425	1000	2960	5	1	12102700	542	-8.09	4.13	12	2.63	-554.00	1086.00	13850	20230504	-67.65	2510	20230314	78.49	13850	-67.65	20230504	2510	78.49	20230314	13850	-67.65	20230504	2510	78.49	20230314	0.15	N	011230	1000	121 억	905369	N	N	N	N
56	20231023	100238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4450	-325	5	-6.81	1227301605	271538	29.13	4810	4820	4400	6200	3345	4775	4519.63	7.48	-53155	5115	4945	4680	4510	4245	5030	4595	121	1425	1000	2960	5	1	12102700	539	-8.03	4.10	12	2.24	-554.00	1086.00	13850	20230504	-67.87	2510	20230314	77.29	13850	-67.87	20230504	2510	77.29	20230314	13850	-67.87	20230504	2510	77.29	20230314	0.15	N	011230	1000	121 억	905369	N	N	N	N
57	20231023	090243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4610	-165	5	-3.46	171345690	36362	3.90	4810	4820	4550	6200	3345	4775	4711.87	7.48	-6796	5115	4945	4680	4510	4245	5030	4595	121	1425	1000	2960	5	1	12102700	558	-8.32	4.24	12	0.30	-554.00	1086.00	13850	20230504	-66.71	2510	20230314	83.67	13850	-66.71	20230504	2510	83.67	20230314	13850	-66.71	20230504	2510	83.67	20230314	0.15	N	011230	1000	121 억	905369	N	N	N	N
58	20231020	160241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4775	-90	5	-1.85	4249174200	926368	22.53	4660	4850	4415	6320	3410	4865	4586.05	6.81	87386	6091	5477	4956	4342	3821	5785	4650	121	1455	1000	3010	5	1	12102700	578	-8.62	4.40	12	7.65	-554.00	1086.00	13850	20230504	-65.52	2510	20230314	90.24	13850	-65.52	20230504	2510	90.24	20230314	13850	-65.52	20230504	2510	90.24	20230314	0.05	N	011230	1000	121 억	823644	N	N	N	N
59	20231020	150240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4670	-195	5	-4.01	3909803620	854072	20.77	4660	4850	4415	6320	3410	4865	4577.84	6.81	68580	6091	5477	4956	4342	3821	5785	4650	121	1455	1000	3010	5	1	12102700	565	-8.43	4.30	12	7.06	-554.00	1086.00	13850	20230504	-66.28	2510	20230314	86.06	13850	-66.28	20230504	2510	86.06	20230314	13850	-66.28	20230504	2510	86.06	20230314	0.05	N	011230	1000	121 억	823644	N	N	N	N
60	20231020	140241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4750	-115	5	-2.36	3322975670	730841	17.78	4660	4770	4415	6320	3410	4865	4546.78	6.81	55177	6091	5477	4956	4342	3821	5785	4650	121	1455	1000	3010	5	1	12102700	575	-8.57	4.37	12	6.04	-554.00	1086.00	13850	20230504	-65.70	2510	20230314	89.24	13850	-65.70	20230504	2510	89.24	20230314	13850	-65.70	20230504	2510	89.24	20230314	0.05	N	011230	1000	121 억	823644	N	N	N	N
61	20231020	130234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4600	-265	5	-5.45	2893894645	638837	15.54	4660	4770	4415	6320	3410	4865	4529.94	6.81	7209	6091	5477	4956	4342	3821	5785	4650	121	1455	1000	3010	5	1	12102700	557	-8.30	4.24	12	5.28	-554.00	1086.00	13850	20230504	-66.79	2510	20230314	83.27	13850	-66.79	20230504	2510	83.27	20230314	13850	-66.79	20230504	2510	83.27	20230314	0.05	N	011230	1000	121 억	823644	N	N	N	N
62	20231020	120238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4560	-305	5	-6.27	2409133955	534640	13.00	4660	4710	4415	6320	3410	4865	4506.08	6.81	-5706	6091	5477	4956	4342	3821	5785	4650	121	1455	1000	3010	5	1	12102700	552	-8.23	4.20	12	4.42	-554.00	1086.00	13850	20230504	-67.08	2510	20230314	81.67	13850	-67.08	20230504	2510	81.67	20230314	13850	-67.08	20230504	2510	81.67	20230314	0.05	N	011230	1000	121 억	823644	N	N	N	N
63	20231020	110240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4440	-425	5	-8.74	2055847490	456008	11.09	4660	4710	4415	6320	3410	4865	4508.36	6.81	-18404	6091	5477	4956	4342	3821	5785	4650	121	1455	1000	3010	5	1	12102700	537	-8.01	4.09	12	3.77	-554.00	1086.00	13850	20230504	-67.94	2510	20230314	76.89	13850	-67.94	20230504	2510	76.89	20230314	13850	-67.94	20230504	2510	76.89	20230314	0.05	N	011230	1000	121 억	823644	N	N	N	N
64	20231020	100239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4460	-405	5	-8.32	1485495990	328947	8.00	4660	4710	4415	6320	3410	4865	4515.91	6.81	-11126	6091	5477	4956	4342	3821	5785	4650	121	1455	1000	3010	5	1	12102700	540	-8.05	4.11	12	2.72	-554.00	1086.00	13850	20230504	-67.80	2510	20230314	77.69	13850	-67.80	20230504	2510	77.69	20230314	13850	-67.80	20230504	2510	77.69	20230314	0.05	N	011230	1000	121 억	823644	N	N	N	N
65	20231020	090240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4610	-255	5	-5.24	263861585	57127	1.39	4660	4710	4550	6320	3410	4865	4618.85	6.81	-2290	6091	5477	4956	4342	3821	5785	4650	121	1455	1000	3010	5	1	12102700	558	-8.32	4.24	12	0.47	-554.00	1086.00	13850	20230504	-66.71	2510	20230314	83.67	13850	-66.71	20230504	2510	83.67	20230314	13850	-66.71	20230504	2510	83.67	20230314	0.05	N	011230	1000	121 억	823644	N	N	N	N
66	20231019	160238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4865	-90	5	-1.82	20433596625	4097316	102.47	4625	5570	4435	6440	3470	4955	4987.19	6.78	3681	6065	5510	4825	4270	3585	5787	4547	121	1485	1000	3070	5	1	12102700	589	-8.78	4.48	12	33.85	-554.00	1086.00	13850	20230504	-64.87	2510	20230314	93.82	13850	-64.87	20230504	2510	93.82	20230314	13850	-64.87	20230504	2510	93.82	20230314	0.05	N	011230	1000	121 억	820617	N	N	N	N
67	20231019	150238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5030	75	2	1.51	19844225410	3978165	99.49	4625	5570	4435	6440	3470	4955	4988.29	6.78	-200	6065	5510	4825	4270	3585	5787	4547	121	1485	1000	3070	10	1	12102700	609	-9.08	4.63	12	32.87	-554.00	1086.00	13850	20230504	-63.68	2510	20230314	100.40	13850	-63.68	20230504	2510	100.40	20230314	13850	-63.68	20230504	2510	100.40	20230314	0.05	N	011230	1000	121 억	820617	N	N	N	N
68	20231019	140238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4950	-5	5	-0.10	18915866175	3790397	94.79	4625	5570	4435	6440	3470	4955	4990.48	6.78	-3437	6065	5510	4825	4270	3585	5787	4547	121	1485	1000	3070	5	1	12102700	599	-8.94	4.56	12	31.32	-554.00	1086.00	13850	20230504	-64.26	2510	20230314	97.21	13850	-64.26	20230504	2510	97.21	20230314	13850	-64.26	20230504	2510	97.21	20230314	0.05	N	011230	1000	121 억	820617	N	N	N	N
69	20231019	130237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5200	245	2	4.94	15719825555	3154895	78.90	4625	5570	4435	6440	3470	4955	4982.69	6.78	-18520	6065	5510	4825	4270	3585	5787	4547	121	1485	1000	3070	10	1	12102700	629	-9.39	4.79	12	26.07	-554.00	1086.00	13850	20230504	-62.45	2510	20230314	107.17	13850	-62.45	20230504	2510	107.17	20230314	13850	-62.45	20230504	2510	107.17	20230314	0.05	N	011230	1000	121 억	820617	N	N	N	N
70	20231019	120237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4675	-280	5	-5.65	7609290450	1613046	40.34	4625	5080	4435	6440	3470	4955	4717.21	6.78	66084	6065	5510	4825	4270	3585	5787	4547	121	1485	1000	3070	5	1	12102700	566	-8.44	4.30	12	13.33	-554.00	1086.00	13850	20230504	-66.25	2510	20230314	86.25	13850	-66.25	20230504	2510	86.25	20230314	13850	-66.25	20230504	2510	86.25	20230314	0.05	N	011230	1000	121 억	820617	N	N	N	N
71	20231019	110238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4640	-315	5	-6.36	7228245585	1530904	38.29	4625	5080	4435	6440	3470	4955	4721.42	6.78	57640	6065	5510	4825	4270	3585	5787	4547	121	1485	1000	3070	5	1	12102700	562	-8.38	4.27	12	12.65	-554.00	1086.00	13850	20230504	-66.50	2510	20230314	84.86	13850	-66.50	20230504	2510	84.86	20230314	13850	-66.50	20230504	2510	84.86	20230314	0.05	N	011230	1000	121 억	820617	N	N	N	N
72	20231019	100236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4620	-335	5	-6.76	4173026200	897872	22.45	4625	4955	4435	6440	3470	4955	4647.38	6.78	63521	6065	5510	4825	4270	3585	5787	4547	121	1485	1000	3070	5	1	12102700	559	-8.34	4.25	12	7.42	-554.00	1086.00	13850	20230504	-66.64	2510	20230314	84.06	13850	-66.64	20230504	2510	84.06	20230314	13850	-66.64	20230504	2510	84.06	20230314	0.05	N	011230	1000	121 억	820617	N	N	N	N
73	20231019	090239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4565	-390	5	-7.87	571819550	124473	3.11	4625	4680	4530	6440	3470	4955	4591.31	6.78	14565	6065	5510	4825	4270	3585	5787	4547	121	1485	1000	3070	5	1	12102700	552	-8.24	4.20	12	1.03	-554.00	1086.00	13850	20230504	-67.04	2510	20230314	81.87	13850	-67.04	20230504	2510	81.87	20230314	13850	-67.04	20230504	2510	81.87	20230314	0.05	N	011230	1000	121 억	820617	N	N	N	N
74	20231018	160238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4955	815	2	19.69	19786945460	3920759	4701.32	4140	5380	4140	5380	2900	4140	5047.03	10.03	-395583	4320	4230	4130	4040	3940	4275	4085	121	1240	1000	2560	5	1	12102700	600	-8.94	4.56	12	32.40	-554.00	1086.00	13850	20230504	-64.22	2510	20230314	97.41	13850	-64.22	20230504	2510	97.41	20230314	13850	-64.22	20230504	2510	97.41	20230314	0.05	N	011230	1000	121 억	1214060	N	N	N	N
75	20231018	150236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5050	910	2	21.98	17366600970	3440541	4125.50	4140	5380	4140	5380	2900	4140	5047.64	10.03	-365330	4320	4230	4130	4040	3940	4275	4085	121	1240	1000	2560	10	1	12102700	611	-9.12	4.65	12	28.43	-554.00	1086.00	13850	20230504	-63.54	2510	20230314	101.20	13850	-63.54	20230504	2510	101.20	20230314	13850	-63.54	20230504	2510	101.20	20230314	0.05	N	011230	1000	121 억	1214060	N	N	N	N
76	20231018	140235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5170	1030	2	24.88	9609425885	1913665	2294.65	4140	5380	4140	5380	2900	4140	5021.48	10.03	-161968	4320	4230	4130	4040	3940	4275	4085	121	1240	1000	2560	10	1	12102700	626	-9.33	4.76	12	15.81	-554.00	1086.00	13850	20230504	-62.67	2510	20230314	105.98	13850	-62.67	20230504	2510	105.98	20230314	13850	-62.67	20230504	2510	105.98	20230314	0.05	N	011230	1000	121 억	1214060	N	N	N	N
77	20231018	130233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5380	1240	1	29.95	7140844285	1451034	1739.91	4140	5380	4140	5380	2900	4140	4921.21	10.03	-170453	4320	4230	4130	4040	3940	4275	4085	121	1240	1000	2560	10	1	12102700	651	-9.71	4.95	12	11.99	-554.00	1086.00	13850	20230504	-61.16	2510	20230314	114.34	13850	-61.16	20230504	2510	114.34	20230314	13850	-61.16	20230504	2510	114.34	20230314	0.05	N	011230	1000	121 억	1214060	N	N	N	N
78	20231018	120237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5380	1240	1	29.95	7080927225	1439897	1726.56	4140	5380	4140	5380	2900	4140	4917.66	10.03	-170453	4320	4230	4130	4040	3940	4275	4085	121	1240	1000	2560	10	1	12102700	651	-9.71	4.95	12	11.90	-554.00	1086.00	13850	20230504	-61.16	2510	20230314	114.34	13850	-61.16	20230504	2510	114.34	20230314	13850	-61.16	20230504	2510	114.34	20230314	0.05	N	011230	1000	121 억	1214060	N	N	N	N
79	20231018	110237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5380	1240	1	29.95	6952824045	1416086	1698.01	4140	5380	4140	5380	2900	4140	4909.89	10.03	-170453	4320	4230	4130	4040	3940	4275	4085	121	1240	1000	2560	10	1	12102700	651	-9.71	4.95	12	11.70	-554.00	1086.00	13850	20230504	-61.16	2510	20230314	114.34	13850	-61.16	20230504	2510	114.34	20230314	13850	-61.16	20230504	2510	114.34	20230314	0.05	N	011230	1000	121 억	1214060	N	N	N	N
80	20231018	100236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5050	910	2	21.98	4379920405	931050	1116.41	4140	5100	4140	5380	2900	4140	4704.28	10.03	-151875	4320	4230	4130	4040	3940	4275	4085	121	1240	1000	2560	10	1	12102700	611	-9.12	4.65	12	7.69	-554.00	1086.00	13850	20230504	-63.54	2510	20230314	101.20	13850	-63.54	20230504	2510	101.20	20230314	13850	-63.54	20230504	2510	101.20	20230314	0.05	N	011230	1000	121 억	1214060	N	N	N	N
81	20231018	090235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4175	35	2	0.85	9763680	2352	2.82	4140	4210	4140	5380	2900	4140	4151.22	10.03	-108	4320	4230	4130	4040	3940	4275	4085	121	1240	1000	2560	5	1	12102700	505	-7.54	3.84	12	0.02	-554.00	1086.00	13850	20230504	-69.86	2510	20230314	66.33	13850	-69.86	20230504	2510	66.33	20230314	13850	-69.86	20230504	2510	66.33	20230314	0.05	N	011230	1000	121 억	1214060	N	N	N	N
82	20231017	160238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4140	120	2	2.99	347323150	83233	116.53	4030	4220	4030	5220	2815	4020	4172.90	9.88	16456	4266	4142	4071	3947	3876	4107	3912	121	1200	1000	2490	5	1	12102700	501	-7.47	3.81	12	0.69	-554.00	1086.00	13850	20230504	-70.11	2510	20230314	64.94	13850	-70.11	20230504	2510	64.94	20230314	13850	-70.11	20230504	2510	64.94	20230314	0.04	N	011230	1000	121 억	1195807	N	N	N	N
83	20231017	150236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4175	155	2	3.86	336444315	80624	112.88	4030	4220	4030	5220	2815	4020	4173.00	9.88	17173	4266	4142	4071	3947	3876	4107	3912	121	1200	1000	2490	5	1	12102700	505	-7.54	3.84	12	0.67	-554.00	1086.00	13850	20230504	-69.86	2510	20230314	66.33	13850	-69.86	20230504	2510	66.33	20230314	13850	-69.86	20230504	2510	66.33	20230314	0.04	N	011230	1000	121 억	1195807	N	N	N	N
84	20231017	140236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4150	130	2	3.23	303502780	72678	101.75	4030	4220	4030	5220	2815	4020	4175.99	9.88	15465	4266	4142	4071	3947	3876	4107	3912	121	1200	1000	2490	5	1	12102700	502	-7.49	3.82	12	0.60	-554.00	1086.00	13850	20230504	-70.04	2510	20230314	65.34	13850	-70.04	20230504	2510	65.34	20230314	13850	-70.04	20230504	2510	65.34	20230314	0.04	N	011230	1000	121 억	1195807	N	N	N	N
85	20231017	130235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4190	170	2	4.23	276193535	66121	92.57	4030	4220	4030	5220	2815	4020	4177.09	9.88	16536	4266	4142	4071	3947	3876	4107	3912	121	1200	1000	2490	5	1	12102700	507	-7.56	3.86	12	0.55	-554.00	1086.00	13850	20230504	-69.75	2510	20230314	66.93	13850	-69.75	20230504	2510	66.93	20230314	13850	-69.75	20230504	2510	66.93	20230314	0.04	N	011230	1000	121 억	1195807	N	N	N	N
86	20231017	120237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4185	165	2	4.10	250911825	60091	84.13	4030	4220	4030	5220	2815	4020	4175.53	9.88	18264	4266	4142	4071	3947	3876	4107	3912	121	1200	1000	2490	5	1	12102700	506	-7.55	3.85	12	0.50	-554.00	1086.00	13850	20230504	-69.78	2510	20230314	66.73	13850	-69.78	20230504	2510	66.73	20230314	13850	-69.78	20230504	2510	66.73	20230314	0.04	N	011230	1000	121 억	1195807	N	N	N	N
87	20231017	110234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4200	180	2	4.48	200903395	48191	67.47	4030	4200	4030	5220	2815	4020	4168.90	9.88	19058	4266	4142	4071	3947	3876	4107	3912	121	1200	1000	2490	5	1	12102700	508	-7.58	3.87	12	0.40	-554.00	1086.00	13850	20230504	-69.68	2510	20230314	67.33	13850	-69.68	20230504	2510	67.33	20230314	13850	-69.68	20230504	2510	67.33	20230314	0.04	N	011230	1000	121 억	1195807	N	N	N	N
88	20231017	100233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4175	155	2	3.86	119097825	28628	40.08	4030	4200	4030	5220	2815	4020	4160.19	9.88	15401	4266	4142	4071	3947	3876	4107	3912	121	1200	1000	2490	5	1	12102700	505	-7.54	3.84	12	0.24	-554.00	1086.00	13850	20230504	-69.86	2510	20230314	66.33	13850	-69.86	20230504	2510	66.33	20230314	13850	-69.86	20230504	2510	66.33	20230314	0.04	N	011230	1000	121 억	1195807	N	N	N	N
89	20231017	090235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4090	70	2	1.74	3871795	953	1.33	4030	4090	4030	5220	2815	4020	4062.74	9.88	395	4266	4142	4071	3947	3876	4107	3912	121	1200	1000	2490	5	1	12102700	495	-7.38	3.77	12	0.01	-554.00	1086.00	13850	20230504	-70.47	2510	20230314	62.95	13850	-70.47	20230504	2510	62.95	20230314	13850	-70.47	20230504	2510	62.95	20230314	0.04	N	011230	1000	121 억	1195807	N	N	N	N
90	20231016	160234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4020	-175	5	-4.17	287410155	71010	66.20	4195	4195	4000	5450	2940	4195	4047.46	9.78	16446	4611	4402	4251	4042	3891	4327	3967	121	1255	1000	2600	5	1	12102700	487	-7.26	3.70	12	0.59	-554.00	1086.00	13850	20230504	-70.97	2510	20230314	60.16	13850	-70.97	20230504	2510	60.16	20230314	13850	-70.97	20230504	2510	60.16	20230314	0.05	N	011230	1000	121 억	1183722	N	N	N	N
91	20231016	150234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4020	-175	5	-4.17	278293635	68740	64.09	4195	4195	4000	5450	2940	4195	4048.50	9.78	15604	4611	4402	4251	4042	3891	4327	3967	121	1255	1000	2600	5	1	12102700	487	-7.26	3.70	12	0.57	-554.00	1086.00	13850	20230504	-70.97	2510	20230314	60.16	13850	-70.97	20230504	2510	60.16	20230314	13850	-70.97	20230504	2510	60.16	20230314	0.05	N	011230	1000	121 억	1183722	N	N	N	N
92	20231016	140234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4005	-190	5	-4.53	262672855	64844	60.46	4195	4195	4000	5450	2940	4195	4050.84	9.78	16172	4611	4402	4251	4042	3891	4327	3967	121	1255	1000	2600	5	1	12102700	485	-7.23	3.69	12	0.54	-554.00	1086.00	13850	20230504	-71.08	2510	20230314	59.56	13850	-71.08	20230504	2510	59.56	20230314	13850	-71.08	20230504	2510	59.56	20230314	0.05	N	011230	1000	121 억	1183722	N	N	N	N
93	20231016	130233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4020	-175	5	-4.17	178490950	43839	40.87	4195	4195	4000	5450	2940	4195	4071.51	9.78	5561	4611	4402	4251	4042	3891	4327	3967	121	1255	1000	2600	5	1	12102700	487	-7.26	3.70	12	0.36	-554.00	1086.00	13850	20230504	-70.97	2510	20230314	60.16	13850	-70.97	20230504	2510	60.16	20230314	13850	-70.97	20230504	2510	60.16	20230314	0.05	N	011230	1000	121 억	1183722	N	N	N	N
94	20231016	120235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4010	-185	5	-4.41	160699475	39406	36.74	4195	4195	4000	5450	2940	4195	4078.05	9.78	5255	4611	4402	4251	4042	3891	4327	3967	121	1255	1000	2600	5	1	12102700	485	-7.24	3.69	12	0.33	-554.00	1086.00	13850	20230504	-71.05	2510	20230314	59.76	13850	-71.05	20230504	2510	59.76	20230314	13850	-71.05	20230504	2510	59.76	20230314	0.05	N	011230	1000	121 억	1183722	N	N	N	N
95	20231016	110234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4065	-130	5	-3.10	104784340	25536	23.81	4195	4195	4055	5450	2940	4195	4103.40	9.78	3218	4611	4402	4251	4042	3891	4327	3967	121	1255	1000	2600	5	1	12102700	492	-7.34	3.74	12	0.21	-554.00	1086.00	13850	20230504	-70.65	2510	20230314	61.95	13850	-70.65	20230504	2510	61.95	20230314	13850	-70.65	20230504	2510	61.95	20230314	0.05	N	011230	1000	121 억	1183722	N	N	N	N
96	20231016	100231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4090	-105	5	-2.50	81247795	19764	18.43	4195	4195	4055	5450	2940	4195	4110.90	9.78	2493	4611	4402	4251	4042	3891	4327	3967	121	1255	1000	2600	5	1	12102700	495	-7.38	3.77	12	0.16	-554.00	1086.00	13850	20230504	-70.47	2510	20230314	62.95	13850	-70.47	20230504	2510	62.95	20230314	13850	-70.47	20230504	2510	62.95	20230314	0.05	N	011230	1000	121 억	1183722	N	N	N	N
97	20231016	090233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4140	-55	5	-1.31	9993945	2388	2.23	4195	4195	4140	5450	2940	4195	4185.07	9.78	-1431	4611	4402	4251	4042	3891	4327	3967	121	1255	1000	2600	5	1	12102700	501	-7.47	3.81	12	0.02	-554.00	1086.00	13850	20230504	-70.11	2510	20230314	64.94	13850	-70.11	20230504	2510	64.94	20230314	13850	-70.11	20230504	2510	64.94	20230314	0.05	N	011230	1000	121 억	1183722	N	N	N	N
98	20231012	160236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4345	195	2	4.70	439311620	102760	108.51	4120	4345	4120	5390	2905	4150	4274.97	9.73	24640	4310	4230	4170	4090	4030	4270	4130	121	1240	1000	2570	5	1	12102700	526	-7.84	4.00	12	0.85	-554.00	1086.00	13850	20230504	-68.63	2510	20230314	73.11	13850	-68.63	20230504	2510	73.11	20230314	13850	-68.63	20230504	2510	73.11	20230314	0.05	N	011230	1000	121 억	1177269	N	N	N	N
99	20231012	150234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4340	190	2	4.58	401953110	94145	99.41	4120	4340	4120	5390	2905	4150	4269.51	9.73	25677	4310	4230	4170	4090	4030	4270	4130	121	1240	1000	2570	5	1	12102700	525	-7.83	4.00	12	0.78	-554.00	1086.00	13850	20230504	-68.66	2510	20230314	72.91	13850	-68.66	20230504	2510	72.91	20230314	13850	-68.66	20230504	2510	72.91	20230314	0.05	N	011230	1000	121 억	1177269	N	N	N	N
100	20231012	140234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4305	155	2	3.73	342847050	80424	84.92	4120	4320	4120	5390	2905	4150	4262.99	9.73	27091	4310	4230	4170	4090	4030	4270	4130	121	1240	1000	2570	5	1	12102700	521	-7.77	3.96	12	0.66	-554.00	1086.00	13850	20230504	-68.92	2510	20230314	71.51	13850	-68.92	20230504	2510	71.51	20230314	13850	-68.92	20230504	2510	71.51	20230314	0.05	N	011230	1000	121 억	1177269	N	N	N	N
101	20231012	130234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4295	145	2	3.49	286227220	67243	71.00	4120	4310	4120	5390	2905	4150	4256.61	9.73	26399	4310	4230	4170	4090	4030	4270	4130	121	1240	1000	2570	5	1	12102700	520	-7.75	3.95	12	0.56	-554.00	1086.00	13850	20230504	-68.99	2510	20230314	71.12	13850	-68.99	20230504	2510	71.12	20230314	13850	-68.99	20230504	2510	71.12	20230314	0.05	N	011230	1000	121 억	1177269	N	N	N	N
102	20231012	120238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4300	150	2	3.61	238584880	56122	59.26	4120	4310	4120	5390	2905	4150	4251.18	9.73	24768	4310	4230	4170	4090	4030	4270	4130	121	1240	1000	2570	5	1	12102700	520	-7.76	3.96	12	0.46	-554.00	1086.00	13850	20230504	-68.95	2510	20230314	71.31	13850	-68.95	20230504	2510	71.31	20230314	13850	-68.95	20230504	2510	71.31	20230314	0.05	N	011230	1000	121 억	1177269	N	N	N	N
103	20231012	110237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4260	110	2	2.65	145790135	34425	36.35	4120	4295	4120	5390	2905	4150	4235.01	9.73	15717	4310	4230	4170	4090	4030	4270	4130	121	1240	1000	2570	5	1	12102700	516	-7.69	3.92	12	0.28	-554.00	1086.00	13850	20230504	-69.24	2510	20230314	69.72	13850	-69.24	20230504	2510	69.72	20230314	13850	-69.24	20230504	2510	69.72	20230314	0.05	N	011230	1000	121 억	1177269	N	N	N	N
104	20231012	100236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4235	85	2	2.05	100722690	23830	25.16	4120	4295	4120	5390	2905	4150	4226.72	9.73	7670	4310	4230	4170	4090	4030	4270	4130	121	1240	1000	2570	5	1	12102700	513	-7.64	3.90	12	0.20	-554.00	1086.00	13850	20230504	-69.42	2510	20230314	68.73	13850	-69.42	20230504	2510	68.73	20230314	13850	-69.42	20230504	2510	68.73	20230314	0.05	N	011230	1000	121 억	1177269	N	N	N	N
105	20231012	090238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4200	50	2	1.20	5461035	1320	1.39	4120	4200	4120	5390	2905	4150	4137.15	9.73	728	4310	4230	4170	4090	4030	4270	4130	121	1240	1000	2570	5	1	12102700	508	-7.58	3.87	12	0.01	-554.00	1086.00	13850	20230504	-69.68	2510	20230314	67.33	13850	-69.68	20230504	2510	67.33	20230314	13850	-69.68	20230504	2510	67.33	20230314	0.05	N	011230	1000	121 억	1177269	N	N	N	N
106	20231011	160235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4150	50	2	1.22	385921990	92207	102.29	4110	4250	4110	5330	2870	4100	4185.39	9.59	15380	4470	4285	4190	4005	3910	4237	3957	121	1230	1000	2540	5	1	12102700	502	-7.49	3.82	12	0.76	-554.00	1086.00	13850	20230504	-70.04	2510	20230314	65.34	13850	-70.04	20230504	2510	65.34	20230314	13850	-70.04	20230504	2510	65.34	20230314	0.05	N	011230	1000	121 억	1160147	N	N	N	N
107	20231011	150234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4150	50	2	1.22	372427710	88951	98.67	4110	4250	4110	5330	2870	4100	4186.89	9.59	16453	4470	4285	4190	4005	3910	4237	3957	121	1230	1000	2540	5	1	12102700	502	-7.49	3.82	12	0.73	-554.00	1086.00	13850	20230504	-70.04	2510	20230314	65.34	13850	-70.04	20230504	2510	65.34	20230314	13850	-70.04	20230504	2510	65.34	20230314	0.05	N	011230	1000	121 억	1160147	N	N	N	N
108	20231011	140236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4130	30	2	0.73	335101415	79959	88.70	4110	4250	4110	5330	2870	4100	4190.92	9.59	18690	4470	4285	4190	4005	3910	4237	3957	121	1230	1000	2540	5	1	12102700	500	-7.45	3.80	12	0.66	-554.00	1086.00	13850	20230504	-70.18	2510	20230314	64.54	13850	-70.18	20230504	2510	64.54	20230314	13850	-70.18	20230504	2510	64.54	20230314	0.05	N	011230	1000	121 억	1160147	N	N	N	N
109	20231011	130233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4155	55	2	1.34	287720040	68512	76.00	4110	4250	4110	5330	2870	4100	4199.56	9.59	20380	4470	4285	4190	4005	3910	4237	3957	121	1230	1000	2540	5	1	12102700	503	-7.50	3.83	12	0.57	-554.00	1086.00	13850	20230504	-70.00	2510	20230314	65.54	13850	-70.00	20230504	2510	65.54	20230314	13850	-70.00	20230504	2510	65.54	20230314	0.05	N	011230	1000	121 억	1160147	N	N	N	N
110	20231011	120237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4165	65	2	1.59	236712335	56282	62.43	4110	4250	4110	5330	2870	4100	4205.83	9.59	16241	4470	4285	4190	4005	3910	4237	3957	121	1230	1000	2540	5	1	12102700	504	-7.52	3.84	12	0.47	-554.00	1086.00	13850	20230504	-69.93	2510	20230314	65.94	13850	-69.93	20230504	2510	65.94	20230314	13850	-69.93	20230504	2510	65.94	20230314	0.05	N	011230	1000	121 억	1160147	N	N	N	N
111	20231011	110234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4215	115	2	2.80	178991775	42553	47.20	4110	4250	4110	5330	2870	4100	4206.33	9.59	17473	4470	4285	4190	4005	3910	4237	3957	121	1230	1000	2540	5	1	12102700	510	-7.61	3.88	12	0.35	-554.00	1086.00	13850	20230504	-69.57	2510	20230314	67.93	13850	-69.57	20230504	2510	67.93	20230314	13850	-69.57	20230504	2510	67.93	20230314	0.05	N	011230	1000	121 억	1160147	N	N	N	N
112	20231011	100234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4195	95	2	2.32	133452010	31707	35.17	4110	4250	4110	5330	2870	4100	4208.91	9.59	13422	4470	4285	4190	4005	3910	4237	3957	121	1230	1000	2540	5	1	12102700	508	-7.57	3.86	12	0.26	-554.00	1086.00	13850	20230504	-69.71	2510	20230314	67.13	13850	-69.71	20230504	2510	67.13	20230314	13850	-69.71	20230504	2510	67.13	20230314	0.05	N	011230	1000	121 억	1160147	N	N	N	N
113	20231011	090234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4190	90	2	2.20	7218360	1730	1.92	4110	4230	4110	5330	2870	4100	4172.46	9.59	-20	4470	4285	4190	4005	3910	4237	3957	121	1230	1000	2540	5	1	12102700	507	-7.56	3.86	12	0.01	-554.00	1086.00	13850	20230504	-69.75	2510	20230314	66.93	13850	-69.75	20230504	2510	66.93	20230314	13850	-69.75	20230504	2510	66.93	20230314	0.05	N	011230	1000	121 억	1160147	N	N	N	N
114	20231010	160232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4100	-250	5	-5.75	377874335	89805	69.21	4325	4375	4095	5650	3045	4350	4207.80	9.40	23389	4423	4386	4328	4291	4233	4405	4310	121	1300	1000	2690	5	1	12102700	496	-7.40	3.78	12	0.74	-554.00	1086.00	13850	20230504	-70.40	2510	20230314	63.35	13850	-70.40	20230504	2510	63.35	20230314	13850	-70.40	20230504	2510	63.35	20230314	0.05	N	011230	1000	121 억	1137934	N	N	N	N
115	20231010	150233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4110	-240	5	-5.52	348970515	82787	63.81	4325	4375	4095	5650	3045	4350	4215.28	9.40	21754	4423	4386	4328	4291	4233	4405	4310	121	1300	1000	2690	5	1	12102700	497	-7.42	3.78	12	0.68	-554.00	1086.00	13850	20230504	-70.32	2510	20230314	63.75	13850	-70.32	20230504	2510	63.75	20230314	13850	-70.32	20230504	2510	63.75	20230314	0.05	N	011230	1000	121 억	1137934	N	N	N	N
116	20231010	140232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4100	-250	5	-5.75	299889190	70909	54.65	4325	4375	4100	5650	3045	4350	4229.21	9.40	19447	4423	4386	4328	4291	4233	4405	4310	121	1300	1000	2690	5	1	12102700	496	-7.40	3.78	12	0.59	-554.00	1086.00	13850	20230504	-70.40	2510	20230314	63.35	13850	-70.40	20230504	2510	63.35	20230314	13850	-70.40	20230504	2510	63.35	20230314	0.05	N	011230	1000	121 억	1137934	N	N	N	N
117	20231010	130231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4135	-215	5	-4.94	251674695	59221	45.64	4325	4375	4130	5650	3045	4350	4249.75	9.40	15190	4423	4386	4328	4291	4233	4405	4310	121	1300	1000	2690	5	1	12102700	500	-7.46	3.81	12	0.49	-554.00	1086.00	13850	20230504	-70.14	2510	20230314	64.74	13850	-70.14	20230504	2510	64.74	20230314	13850	-70.14	20230504	2510	64.74	20230314	0.05	N	011230	1000	121 억	1137934	N	N	N	N
118	20231010	120232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4240	-110	5	-2.53	186843190	43734	33.71	4325	4375	4170	5650	3045	4350	4272.26	9.40	13143	4423	4386	4328	4291	4233	4405	4310	121	1300	1000	2690	5	1	12102700	513	-7.65	3.90	12	0.36	-554.00	1086.00	13850	20230504	-69.39	2510	20230314	68.92	13850	-69.39	20230504	2510	68.92	20230314	13850	-69.39	20230504	2510	68.92	20230314	0.05	N	011230	1000	121 억	1137934	N	N	N	N
119	20231010	110227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4275	-75	5	-1.72	168211755	39343	30.32	4325	4375	4170	5650	3045	4350	4275.52	9.40	12750	4423	4386	4328	4291	4233	4405	4310	121	1300	1000	2690	5	1	12102700	517	-7.72	3.94	12	0.33	-554.00	1086.00	13850	20230504	-69.13	2510	20230314	70.32	13850	-69.13	20230504	2510	70.32	20230314	13850	-69.13	20230504	2510	70.32	20230314	0.05	N	011230	1000	121 억	1137934	N	N	N	N
120	20231010	100230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4270	-80	5	-1.84	123883205	28970	22.33	4325	4375	4170	5650	3045	4350	4276.26	9.40	8000	4423	4386	4328	4291	4233	4405	4310	121	1300	1000	2690	5	1	12102700	517	-7.71	3.93	12	0.24	-554.00	1086.00	13850	20230504	-69.17	2510	20230314	70.12	13850	-69.17	20230504	2510	70.12	20230314	13850	-69.17	20230504	2510	70.12	20230314	0.05	N	011230	1000	121 억	1137934	N	N	N	N
121	20231010	090231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4270	-80	5	-1.84	9645210	2233	1.72	4325	4325	4260	5650	3045	4350	4319.40	9.40	-550	4423	4386	4328	4291	4233	4405	4310	121	1300	1000	2690	5	1	12102700	517	-7.71	3.93	12	0.02	-554.00	1086.00	13850	20230504	-69.17	2510	20230314	70.12	13850	-69.17	20230504	2510	70.12	20230314	13850	-69.17	20230504	2510	70.12	20230314	0.05	N	011230	1000	121 억	1137934	N	N	N	N
122	20231006	160231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4350	75	2	1.75	560125720	129551	92.68	4275	4365	4270	5550	2995	4275	4323.59	9.15	31186	4738	4506	4368	4136	3998	4437	4067	121	1275	1000	2650	5	1	12102700	526	-7.85	4.01	12	1.07	-554.00	1086.00	13850	20230504	-68.59	2510	20230314	73.31	13850	-68.59	20230504	2510	73.31	20230314	13850	-68.59	20230504	2510	73.31	20230314	0.07	N	011230	1000	121 억	1107009	N	N	N	N
123	20231006	150228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4340	65	2	1.52	539751730	124838	89.31	4275	4365	4270	5550	2995	4275	4323.62	9.15	31890	4738	4506	4368	4136	3998	4437	4067	121	1275	1000	2650	5	1	12102700	525	-7.83	4.00	12	1.03	-554.00	1086.00	13850	20230504	-68.66	2510	20230314	72.91	13850	-68.66	20230504	2510	72.91	20230314	13850	-68.66	20230504	2510	72.91	20230314	0.07	N	011230	1000	121 억	1107009	N	N	N	N
124	20231006	140229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4330	55	2	1.29	508710100	117673	84.19	4275	4365	4270	5550	2995	4275	4323.08	9.15	32940	4738	4506	4368	4136	3998	4437	4067	121	1275	1000	2650	5	1	12102700	524	-7.82	3.99	12	0.97	-554.00	1086.00	13850	20230504	-68.74	2510	20230314	72.51	13850	-68.74	20230504	2510	72.51	20230314	13850	-68.74	20230504	2510	72.51	20230314	0.07	N	011230	1000	121 억	1107009	N	N	N	N
125	20231006	130227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4315	40	2	0.94	279455985	64653	46.25	4275	4365	4270	5550	2995	4275	4322.40	9.15	32830	4738	4506	4368	4136	3998	4437	4067	121	1275	1000	2650	5	1	12102700	522	-7.79	3.97	12	0.53	-554.00	1086.00	13850	20230504	-68.84	2510	20230314	71.91	13850	-68.84	20230504	2510	71.91	20230314	13850	-68.84	20230504	2510	71.91	20230314	0.07	N	011230	1000	121 억	1107009	N	N	N	N
126	20231006	120227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4285	10	2	0.23	244588575	56530	40.44	4275	4365	4270	5550	2995	4275	4326.70	9.15	31000	4738	4506	4368	4136	3998	4437	4067	121	1275	1000	2650	5	1	12102700	519	-7.73	3.95	12	0.47	-554.00	1086.00	13850	20230504	-69.06	2510	20230314	70.72	13850	-69.06	20230504	2510	70.72	20230314	13850	-69.06	20230504	2510	70.72	20230314	0.07	N	011230	1000	121 억	1107009	N	N	N	N
127	20231006	110226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4350	75	2	1.75	206866320	47775	34.18	4275	4365	4270	5550	2995	4275	4330.01	9.15	29148	4738	4506	4368	4136	3998	4437	4067	121	1275	1000	2650	5	1	12102700	526	-7.85	4.01	12	0.39	-554.00	1086.00	13850	20230504	-68.59	2510	20230314	73.31	13850	-68.59	20230504	2510	73.31	20230314	13850	-68.59	20230504	2510	73.31	20230314	0.07	N	011230	1000	121 억	1107009	N	N	N	N
128	20231006	100227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4315	40	2	0.94	151070140	34926	24.99	4275	4365	4270	5550	2995	4275	4325.43	9.15	23776	4738	4506	4368	4136	3998	4437	4067	121	1275	1000	2650	5	1	12102700	522	-7.79	3.97	12	0.29	-554.00	1086.00	13850	20230504	-68.84	2510	20230314	71.91	13850	-68.84	20230504	2510	71.91	20230314	13850	-68.84	20230504	2510	71.91	20230314	0.07	N	011230	1000	121 억	1107009	N	N	N	N
129	20231006	090224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4335	60	2	1.40	2057625	479	0.34	4275	4350	4270	5550	2995	4275	4295.67	9.15	49	4738	4506	4368	4136	3998	4437	4067	121	1275	1000	2650	5	1	12102700	525	-7.82	3.99	12	0.00	-554.00	1086.00	13850	20230504	-68.70	2510	20230314	72.71	13850	-68.70	20230504	2510	72.71	20230314	13850	-68.70	20230504	2510	72.71	20230314	0.07	N	011230	1000	121 억	1107009	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History