KissMeData/011230/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

67 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2900	-25	5	-0.85	67869900	23235	161.13	2925	2965	2880	3800	2050	2925	2921.02	3.02	-177	3005	2965	2945	2905	2885	2955	2895	169	875	1000	1810	5	1	16902700	490	-6.36	2.04	12	0.14	-456.00	1419.00	5460	20240219	-46.89	2750	20240909	5.45	5460	-46.89	20240219	2750	5.45	20240909	5460	-46.89	20240219	2750	5.45	20240909	N	011230	1000	169 억	510387	N	N	0	N	N
3	20241031	150310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2915	-10	5	-0.34	59577325	20379	141.32	2925	2965	2880	3800	2050	2925	2923.47	3.02	-78	3005	2965	2945	2905	2885	2955	2895	169	875	1000	1810	5	1	16902700	493	-6.39	2.05	12	0.12	-456.00	1419.00	5460	20240219	-46.61	2750	20240909	6.00	5460	-46.61	20240219	2750	6.00	20240909	5460	-46.61	20240219	2750	6.00	20240909	N	011230	1000	169 억	510387	N	N	0	N	N
4	20241031	140309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2920	-5	5	-0.17	56345020	19270	133.63	2925	2965	2880	3800	2050	2925	2923.98	3.02	-177	3005	2965	2945	2905	2885	2955	2895	169	875	1000	1810	5	1	16902700	494	-6.40	2.06	12	0.11	-456.00	1419.00	5460	20240219	-46.52	2750	20240909	6.18	5460	-46.52	20240219	2750	6.18	20240909	5460	-46.52	20240219	2750	6.18	20240909	N	011230	1000	169 억	510387	N	N	0	N	N
5	20241031	130309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2910	-15	5	-0.51	53782740	18392	127.55	2925	2965	2880	3800	2050	2925	2924.25	3.02	-207	3005	2965	2945	2905	2885	2955	2895	169	875	1000	1810	5	1	16902700	492	-6.38	2.05	12	0.11	-456.00	1419.00	5460	20240219	-46.70	2750	20240909	5.82	5460	-46.70	20240219	2750	5.82	20240909	5460	-46.70	20240219	2750	5.82	20240909	N	011230	1000	169 억	510387	N	N	0	N	N
6	20241031	120309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2925	0	3	0.00	34467210	11784	81.72	2925	2965	2880	3800	2050	2925	2924.92	3.02	-1908	3005	2965	2945	2905	2885	2955	2895	169	875	1000	1810	5	1	16902700	494	-6.41	2.06	12	0.07	-456.00	1419.00	5460	20240219	-46.43	2750	20240909	6.36	5460	-46.43	20240219	2750	6.36	20240909	5460	-46.43	20240219	2750	6.36	20240909	N	011230	1000	169 억	510387	N	N	0	N	N
7	20241031	110311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2910	-15	5	-0.51	30243795	10342	71.72	2925	2965	2880	3800	2050	2925	2924.37	3.02	-1934	3005	2965	2945	2905	2885	2955	2895	169	875	1000	1810	5	1	16902700	492	-6.38	2.05	12	0.06	-456.00	1419.00	5460	20240219	-46.70	2750	20240909	5.82	5460	-46.70	20240219	2750	5.82	20240909	5460	-46.70	20240219	2750	5.82	20240909	N	011230	1000	169 억	510387	N	N	0	N	N
8	20241031	100309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2915	-10	5	-0.34	12479145	4288	29.74	2925	2965	2880	3800	2050	2925	2910.25	3.02	-423	3005	2965	2945	2905	2885	2955	2895	169	875	1000	1810	5	1	16902700	493	-6.39	2.05	12	0.03	-456.00	1419.00	5460	20240219	-46.61	2750	20240909	6.00	5460	-46.61	20240219	2750	6.00	20240909	5460	-46.61	20240219	2750	6.00	20240909	N	011230	1000	169 억	510387	N	N	0	N	N
9	20241031	090308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2925	0	3	0.00	14625	5	0.03	2925	2925	2925	3800	2050	2925	2925.00	3.02	0	3005	2965	2945	2905	2885	2955	2895	169	875	1000	1810	5	1	16902700	494	-6.41	2.06	12	0.00	-456.00	1419.00	5460	20240219	-46.43	2750	20240909	6.36	5460	-46.43	20240219	2750	6.36	20240909	5460	-46.43	20240219	2750	6.36	20240909	N	011230	1000	169 억	510387	N	N	0	N	N
10	20241030	160308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2925	-30	5	-1.02	42213365	14290	79.52	2955	2985	2925	3840	2070	2955	2954.05	3.02	-974	3055	3005	2960	2910	2865	3030	2935	169	885	1000	1830	5	1	16902700	494	-6.41	2.06	12	0.08	-456.00	1419.00	5460	20240219	-46.43	2750	20240909	6.36	5460	-46.43	20240219	2750	6.36	20240909	5460	-46.43	20240219	2750	6.36	20240909	N	011230	1000	169 억	511305	N	N	0	N	N
11	20241030	150313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2935	-20	5	-0.68	35473695	11990	66.72	2955	2985	2930	3840	2070	2955	2958.61	3.02	-579	3055	3005	2960	2910	2865	3030	2935	169	885	1000	1830	5	1	16902700	496	-6.44	2.07	12	0.07	-456.00	1419.00	5460	20240219	-46.25	2750	20240909	6.73	5460	-46.25	20240219	2750	6.73	20240909	5460	-46.25	20240219	2750	6.73	20240909	N	011230	1000	169 억	511305	N	N	0	N	N
12	20241030	140311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2955	0	3	0.00	33255540	11237	62.53	2955	2985	2930	3840	2070	2955	2959.47	3.02	-592	3055	3005	2960	2910	2865	3030	2935	169	885	1000	1830	5	1	16902700	499	-6.48	2.08	12	0.07	-456.00	1419.00	5460	20240219	-45.88	2750	20240909	7.45	5460	-45.88	20240219	2750	7.45	20240909	5460	-45.88	20240219	2750	7.45	20240909	N	011230	1000	169 억	511305	N	N	0	N	N
13	20241030	130310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2970	15	2	0.51	20812595	7016	39.04	2955	2985	2940	3840	2070	2955	2966.45	3.02	-914	3055	3005	2960	2910	2865	3030	2935	169	885	1000	1830	5	1	16902700	502	-6.51	2.09	12	0.04	-456.00	1419.00	5460	20240219	-45.60	2750	20240909	8.00	5460	-45.60	20240219	2750	8.00	20240909	5460	-45.60	20240219	2750	8.00	20240909	N	011230	1000	169 억	511305	N	N	0	N	N
14	20241030	120311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2970	15	2	0.51	7252195	2450	13.63	2955	2985	2940	3840	2070	2955	2960.08	3.02	-836	3055	3005	2960	2910	2865	3030	2935	169	885	1000	1830	5	1	16902700	502	-6.51	2.09	12	0.01	-456.00	1419.00	5460	20240219	-45.60	2750	20240909	8.00	5460	-45.60	20240219	2750	8.00	20240909	5460	-45.60	20240219	2750	8.00	20240909	N	011230	1000	169 억	511305	N	N	0	N	N
15	20241030	110310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2960	5	2	0.17	4701880	1590	8.85	2955	2985	2940	3840	2070	2955	2957.16	3.02	-673	3055	3005	2960	2910	2865	3030	2935	169	885	1000	1830	5	1	16902700	500	-6.49	2.09	12	0.01	-456.00	1419.00	5460	20240219	-45.79	2750	20240909	7.64	5460	-45.79	20240219	2750	7.64	20240909	5460	-45.79	20240219	2750	7.64	20240909	N	011230	1000	169 억	511305	N	N	0	N	N
16	20241030	100308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2950	-5	5	-0.17	2032420	689	3.83	2955	2985	2940	3840	2070	2955	2949.81	3.02	-167	3055	3005	2960	2910	2865	3030	2935	169	885	1000	1830	5	1	16902700	499	-6.47	2.08	12	0.00	-456.00	1419.00	5460	20240219	-45.97	2750	20240909	7.27	5460	-45.97	20240219	2750	7.27	20240909	5460	-45.97	20240219	2750	7.27	20240909	N	011230	1000	169 억	511305	N	N	0	N	N
17	20241030	090310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2955	0	3	0.00	2955	1	0.01	2955	2955	2955	3840	2070	2955	2955.00	3.02	0	3055	3005	2960	2910	2865	3030	2935	169	885	1000	1830	5	1	16902700	499	-6.48	2.08	12	0.00	-456.00	1419.00	5460	20240219	-45.88	2750	20240909	7.45	5460	-45.88	20240219	2750	7.45	20240909	5460	-45.88	20240219	2750	7.45	20240909	N	011230	1000	169 억	511305	N	N	0	N	N
18	20241029	160301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2955	15	2	0.51	52877440	17870	99.31	2940	3010	2915	3820	2060	2940	2959.01	3.02	801	3023	2981	2938	2896	2853	3002	2917	169	880	1000	1820	5	1	16902700	499	-6.48	2.08	12	0.11	-456.00	1419.00	5460	20240219	-45.88	2750	20240909	7.45	5460	-45.88	20240219	2750	7.45	20240909	5460	-45.88	20240219	2750	7.45	20240909	N	011230	1000	169 억	510504	N	N	0	N	N
19	20241029	150306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2950	10	2	0.34	49140790	16605	92.28	2940	3010	2915	3820	2060	2940	2959.40	3.02	921	3023	2981	2938	2896	2853	3002	2917	169	880	1000	1820	5	1	16902700	499	-6.47	2.08	12	0.10	-456.00	1419.00	5460	20240219	-45.97	2750	20240909	7.27	5460	-45.97	20240219	2750	7.27	20240909	5460	-45.97	20240219	2750	7.27	20240909	N	011230	1000	169 억	510504	N	N	0	N	N
20	20241029	140302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2930	-10	5	-0.34	40166205	13536	75.22	2940	3010	2930	3820	2060	2940	2967.36	3.02	16	3023	2981	2938	2896	2853	3002	2917	169	880	1000	1820	5	1	16902700	495	-6.43	2.06	12	0.08	-456.00	1419.00	5460	20240219	-46.34	2750	20240909	6.55	5460	-46.34	20240219	2750	6.55	20240909	5460	-46.34	20240219	2750	6.55	20240909	N	011230	1000	169 억	510504	N	N	0	N	N
21	20241029	130302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2960	20	2	0.68	36575545	12312	68.42	2940	3010	2935	3820	2060	2940	2970.72	3.02	-22	3023	2981	2938	2896	2853	3002	2917	169	880	1000	1820	5	1	16902700	500	-6.49	2.09	12	0.07	-456.00	1419.00	5460	20240219	-45.79	2750	20240909	7.64	5460	-45.79	20240219	2750	7.64	20240909	5460	-45.79	20240219	2750	7.64	20240909	N	011230	1000	169 억	510504	N	N	0	N	N
22	20241029	120304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2975	35	2	1.19	21746915	7291	40.52	2940	3010	2940	3820	2060	2940	2982.71	3.02	-407	3023	2981	2938	2896	2853	3002	2917	169	880	1000	1820	5	1	16902700	503	-6.52	2.10	12	0.04	-456.00	1419.00	5460	20240219	-45.51	2750	20240909	8.18	5460	-45.51	20240219	2750	8.18	20240909	5460	-45.51	20240219	2750	8.18	20240909	N	011230	1000	169 억	510504	N	N	0	N	N
23	20241029	110305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3000	60	2	2.04	20713330	6944	38.59	2940	3010	2940	3820	2060	2940	2982.91	3.02	-407	3023	2981	2938	2896	2853	3002	2917	169	880	1000	1820	5	1	16902700	507	-6.58	2.11	12	0.04	-456.00	1419.00	5460	20240219	-45.05	2750	20240909	9.09	5460	-45.05	20240219	2750	9.09	20240909	5460	-45.05	20240219	2750	9.09	20240909	N	011230	1000	169 억	510504	N	N	0	N	N
24	20241029	100304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3010	70	2	2.38	17095785	5739	31.89	2940	3010	2940	3820	2060	2940	2978.88	3.02	-355	3023	2981	2938	2896	2853	3002	2917	169	880	1000	1820	5	1	16902700	509	-6.60	2.12	12	0.03	-456.00	1419.00	5460	20240219	-44.87	2750	20240909	9.45	5460	-44.87	20240219	2750	9.45	20240909	5460	-44.87	20240219	2750	9.45	20240909	N	011230	1000	169 억	510504	N	N	0	N	N
25	20241028	160300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2940	45	2	1.55	51365910	17547	54.80	2895	2980	2895	3760	2030	2895	2927.33	3.02	44	3108	3001	2943	2836	2778	2972	2807	169	865	1000	1790	5	1	16902700	497	-6.45	2.07	12	0.10	-456.00	1419.00	5460	20240219	-46.15	2750	20240909	6.91	5460	-46.15	20240219	2750	6.91	20240909	5460	-46.15	20240219	2750	6.91	20240909	N	011230	1000	169 억	510454	N	N	0	N	N
26	20241028	150301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2930	35	2	1.21	43483990	14865	46.42	2895	2980	2895	3760	2030	2895	2925.26	3.02	20	3108	3001	2943	2836	2778	2972	2807	169	865	1000	1790	5	1	16902700	495	-6.43	2.06	12	0.09	-456.00	1419.00	5460	20240219	-46.34	2750	20240909	6.55	5460	-46.34	20240219	2750	6.55	20240909	5460	-46.34	20240219	2750	6.55	20240909	N	011230	1000	169 억	510454	N	N	0	N	N
27	20241028	140303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2920	25	2	0.86	37975065	12986	40.56	2895	2980	2895	3760	2030	2895	2924.31	3.02	-200	3108	3001	2943	2836	2778	2972	2807	169	865	1000	1790	5	1	16902700	494	-6.40	2.06	12	0.08	-456.00	1419.00	5460	20240219	-46.52	2750	20240909	6.18	5460	-46.52	20240219	2750	6.18	20240909	5460	-46.52	20240219	2750	6.18	20240909	N	011230	1000	169 억	510454	N	N	0	N	N
28	20241028	130301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2915	20	2	0.69	28053005	9593	29.96	2895	2980	2895	3760	2030	2895	2924.32	3.02	-200	3108	3001	2943	2836	2778	2972	2807	169	865	1000	1790	5	1	16902700	493	-6.39	2.05	12	0.06	-456.00	1419.00	5460	20240219	-46.61	2750	20240909	6.00	5460	-46.61	20240219	2750	6.00	20240909	5460	-46.61	20240219	2750	6.00	20240909	N	011230	1000	169 억	510454	N	N	0	N	N
29	20241028	120302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2925	30	2	1.04	17628850	6029	18.83	2895	2980	2895	3760	2030	2895	2924.01	3.02	-520	3108	3001	2943	2836	2778	2972	2807	169	865	1000	1790	5	1	16902700	494	-6.41	2.06	12	0.04	-456.00	1419.00	5460	20240219	-46.43	2750	20240909	6.36	5460	-46.43	20240219	2750	6.36	20240909	5460	-46.43	20240219	2750	6.36	20240909	N	011230	1000	169 억	510454	N	N	0	N	N
30	20241028	110245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2940	45	2	1.55	12850985	4396	13.73	2895	2980	2895	3760	2030	2895	2923.34	3.02	-520	3108	3001	2943	2836	2778	2972	2807	169	865	1000	1790	5	1	16902700	497	-6.45	2.07	12	0.03	-456.00	1419.00	5460	20240219	-46.15	2750	20240909	6.91	5460	-46.15	20240219	2750	6.91	20240909	5460	-46.15	20240219	2750	6.91	20240909	N	011230	1000	169 억	510454	N	N	0	N	N
31	20241028	100259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2925	30	2	1.04	11223920	3842	12.00	2895	2980	2895	3760	2030	2895	2921.37	3.02	-399	3108	3001	2943	2836	2778	2972	2807	169	865	1000	1790	5	1	16902700	494	-6.41	2.06	12	0.02	-456.00	1419.00	5460	20240219	-46.43	2750	20240909	6.36	5460	-46.43	20240219	2750	6.36	20240909	5460	-46.43	20240219	2750	6.36	20240909	N	011230	1000	169 억	510454	N	N	0	N	N
32	20241028	090259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2925	30	2	1.04	4557045	1574	4.92	2895	2980	2895	3760	2030	2895	2895.20	3.02	-228	3108	3001	2943	2836	2778	2972	2807	169	865	1000	1790	5	1	16902700	494	-6.41	2.06	12	0.01	-456.00	1419.00	5460	20240219	-46.43	2750	20240909	6.36	5460	-46.43	20240219	2750	6.36	20240909	5460	-46.43	20240219	2750	6.36	20240909	N	011230	1000	169 억	510454	N	N	0	N	N
33	20241025	160259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2895	-30	5	-1.03	94487700	31997	153.70	2925	3050	2885	3800	2050	2925	2953.02	3.04	-3575	2985	2955	2940	2910	2895	2947	2902	169	875	1000	1810	5	1	16902700	489	-6.35	2.04	12	0.19	-456.00	1419.00	5460	20240219	-46.98	2750	20240909	5.27	5460	-46.98	20240219	2750	5.27	20240909	5460	-46.98	20240219	2750	5.27	20240909	N	011230	1000	169 억	514029	N	N	0	N	N
34	20241025	150302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2895	-30	5	-1.03	91314780	30901	148.43	2925	3050	2885	3800	2050	2925	2955.08	3.04	-3262	2985	2955	2940	2910	2895	2947	2902	169	875	1000	1810	5	1	16902700	489	-6.35	2.04	12	0.18	-456.00	1419.00	5460	20240219	-46.98	2750	20240909	5.27	5460	-46.98	20240219	2750	5.27	20240909	5460	-46.98	20240219	2750	5.27	20240909	N	011230	1000	169 억	514029	N	N	0	N	N
35	20241025	140301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2925	0	3	0.00	80037190	27012	129.75	2925	3050	2910	3800	2050	2925	2963.02	3.04	-3166	2985	2955	2940	2910	2895	2947	2902	169	875	1000	1810	5	1	16902700	494	-6.41	2.06	12	0.16	-456.00	1419.00	5460	20240219	-46.43	2750	20240909	6.36	5460	-46.43	20240219	2750	6.36	20240909	5460	-46.43	20240219	2750	6.36	20240909	N	011230	1000	169 억	514029	N	N	0	N	N
36	20241025	130303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2920	-5	5	-0.17	76128360	25674	123.33	2925	3050	2910	3800	2050	2925	2965.19	3.04	-3166	2985	2955	2940	2910	2895	2947	2902	169	875	1000	1810	5	1	16902700	494	-6.40	2.06	12	0.15	-456.00	1419.00	5460	20240219	-46.52	2750	20240909	6.18	5460	-46.52	20240219	2750	6.18	20240909	5460	-46.52	20240219	2750	6.18	20240909	N	011230	1000	169 억	514029	N	N	0	N	N
37	20241025	120301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2935	10	2	0.34	71968375	24252	116.50	2925	3050	2910	3800	2050	2925	2967.52	3.04	-3184	2985	2955	2940	2910	2895	2947	2902	169	875	1000	1810	5	1	16902700	496	-6.44	2.07	12	0.14	-456.00	1419.00	5460	20240219	-46.25	2750	20240909	6.73	5460	-46.25	20240219	2750	6.73	20240909	5460	-46.25	20240219	2750	6.73	20240909	N	011230	1000	169 억	514029	N	N	0	N	N
38	20241025	110300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2925	0	3	0.00	67573715	22765	109.35	2925	3050	2910	3800	2050	2925	2968.32	3.04	-3128	2985	2955	2940	2910	2895	2947	2902	169	875	1000	1810	5	1	16902700	494	-6.41	2.06	12	0.13	-456.00	1419.00	5460	20240219	-46.43	2750	20240909	6.36	5460	-46.43	20240219	2750	6.36	20240909	5460	-46.43	20240219	2750	6.36	20240909	N	011230	1000	169 억	514029	N	N	0	N	N
39	20241025	100302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2940	15	2	0.51	49939965	16726	80.34	2925	3050	2925	3800	2050	2925	2985.77	3.04	-3126	2985	2955	2940	2910	2895	2947	2902	169	875	1000	1810	5	1	16902700	497	-6.45	2.07	12	0.10	-456.00	1419.00	5460	20240219	-46.15	2750	20240909	6.91	5460	-46.15	20240219	2750	6.91	20240909	5460	-46.15	20240219	2750	6.91	20240909	N	011230	1000	169 억	514029	N	N	0	N	N
40	20241025	090300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2970	45	2	1.54	6240125	2107	10.12	2925	2995	2925	3800	2050	2925	2961.62	3.04	-1153	2985	2955	2940	2910	2895	2947	2902	169	875	1000	1810	5	1	16902700	502	-6.51	2.09	12	0.01	-456.00	1419.00	5460	20240219	-45.60	2750	20240909	8.00	5460	-45.60	20240219	2750	8.00	20240909	5460	-45.60	20240219	2750	8.00	20240909	N	011230	1000	169 억	514029	N	N	0	N	N
41	20241024	160257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2925	-35	5	-1.18	61288310	20818	114.48	2930	2970	2925	3845	2075	2960	2944.01	3.06	-2389	3000	2980	2955	2935	2910	2990	2945	169	885	1000	1830	5	1	16902700	494	-6.41	2.06	12	0.12	-456.00	1419.00	5460	20240219	-46.43	2750	20240909	6.36	5460	-46.43	20240219	2750	6.36	20240909	5460	-46.43	20240219	2750	6.36	20240909	N	011230	1000	169 억	516418	N	N	0	N	N
42	20241024	150258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2940	-20	5	-0.68	58432160	19843	109.12	2930	2970	2925	3845	2075	2960	2944.72	3.06	-1757	3000	2980	2955	2935	2910	2990	2945	169	885	1000	1830	5	1	16902700	497	-6.45	2.07	12	0.12	-456.00	1419.00	5460	20240219	-46.15	2750	20240909	6.91	5460	-46.15	20240219	2750	6.91	20240909	5460	-46.15	20240219	2750	6.91	20240909	N	011230	1000	169 억	516418	N	N	0	N	N
43	20241024	140259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2940	-20	5	-0.68	50915915	17278	95.01	2930	2970	2925	3845	2075	2960	2946.86	3.06	-1867	3000	2980	2955	2935	2910	2990	2945	169	885	1000	1830	5	1	16902700	497	-6.45	2.07	12	0.10	-456.00	1419.00	5460	20240219	-46.15	2750	20240909	6.91	5460	-46.15	20240219	2750	6.91	20240909	5460	-46.15	20240219	2750	6.91	20240909	N	011230	1000	169 억	516418	N	N	0	N	N
44	20241024	130300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2930	-30	5	-1.01	49025175	16635	91.48	2930	2970	2925	3845	2075	2960	2947.11	3.06	-1867	3000	2980	2955	2935	2910	2990	2945	169	885	1000	1830	5	1	16902700	495	-6.43	2.06	12	0.10	-456.00	1419.00	5460	20240219	-46.34	2750	20240909	6.55	5460	-46.34	20240219	2750	6.55	20240909	5460	-46.34	20240219	2750	6.55	20240909	N	011230	1000	169 억	516418	N	N	0	N	N
45	20241024	120259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2945	-15	5	-0.51	34183510	11590	63.73	2930	2970	2925	3845	2075	2960	2949.40	3.06	-1817	3000	2980	2955	2935	2910	2990	2945	169	885	1000	1830	5	1	16902700	498	-6.46	2.08	12	0.07	-456.00	1419.00	5460	20240219	-46.06	2750	20240909	7.09	5460	-46.06	20240219	2750	7.09	20240909	5460	-46.06	20240219	2750	7.09	20240909	N	011230	1000	169 억	516418	N	N	0	N	N
46	20241024	110300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2960	0	3	0.00	32215725	10922	60.06	2930	2970	2925	3845	2075	2960	2949.62	3.06	-1817	3000	2980	2955	2935	2910	2990	2945	169	885	1000	1830	5	1	16902700	500	-6.49	2.09	12	0.06	-456.00	1419.00	5460	20240219	-45.79	2750	20240909	7.64	5460	-45.79	20240219	2750	7.64	20240909	5460	-45.79	20240219	2750	7.64	20240909	N	011230	1000	169 억	516418	N	N	0	N	N
47	20241024	100300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2940	-20	5	-0.68	19770195	6693	36.81	2930	2970	2930	3845	2075	2960	2953.86	3.06	-1530	3000	2980	2955	2935	2910	2990	2945	169	885	1000	1830	5	1	16902700	497	-6.45	2.07	12	0.04	-456.00	1419.00	5460	20240219	-46.15	2750	20240909	6.91	5460	-46.15	20240219	2750	6.91	20240909	5460	-46.15	20240219	2750	6.91	20240909	N	011230	1000	169 억	516418	N	N	0	N	N
48	20241024	090249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2960	0	3	0.00	1465510	500	2.75	2930	2960	2930	3845	2075	2960	2931.02	3.06	399	3000	2980	2955	2935	2910	2990	2945	169	885	1000	1830	5	1	16902700	500	-6.49	2.09	12	0.00	-456.00	1419.00	5460	20240219	-45.79	2750	20240909	7.64	5460	-45.79	20240219	2750	7.64	20240909	5460	-45.79	20240219	2750	7.64	20240909	N	011230	1000	169 억	516418	N	N	0	N	N
49	20241023	160300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2960	0	3	0.00	53602935	18185	151.26	2935	2975	2930	3845	2075	2960	2947.65	3.05	332	3103	3031	2983	2911	2863	3020	2900	169	885	1000	1830	5	1	16902700	500	-6.49	2.09	12	0.11	-456.00	1419.00	5460	20240219	-45.79	2750	20240909	7.64	5460	-45.79	20240219	2750	7.64	20240909	5730	-48.34	20231023	2750	7.64	20240909	N	011230	1000	169 억	516046	N	N	0	N	N
50	20241023	150303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2955	-5	5	-0.17	50568480	17160	142.74	2935	2975	2930	3845	2075	2960	2946.88	3.05	446	3103	3031	2983	2911	2863	3020	2900	169	885	1000	1830	5	1	16902700	499	-6.48	2.08	12	0.10	-456.00	1419.00	5460	20240219	-45.88	2750	20240909	7.45	5460	-45.88	20240219	2750	7.45	20240909	5730	-48.43	20231023	2750	7.45	20240909	N	011230	1000	169 억	516046	N	N	0	N	N
51	20241023	140304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2955	-5	5	-0.17	39739785	13496	112.26	2935	2975	2930	3845	2075	2960	2944.56	3.05	414	3103	3031	2983	2911	2863	3020	2900	169	885	1000	1830	5	1	16902700	499	-6.48	2.08	12	0.08	-456.00	1419.00	5460	20240219	-45.88	2750	20240909	7.45	5460	-45.88	20240219	2750	7.45	20240909	5730	-48.43	20231023	2750	7.45	20240909	N	011230	1000	169 억	516046	N	N	0	N	N
52	20241023	130301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2950	-10	5	-0.34	29549245	10040	83.51	2935	2975	2930	3845	2075	2960	2943.15	3.05	438	3103	3031	2983	2911	2863	3020	2900	169	885	1000	1830	5	1	16902700	499	-6.47	2.08	12	0.06	-456.00	1419.00	5460	20240219	-45.97	2750	20240909	7.27	5460	-45.97	20240219	2750	7.27	20240909	5730	-48.52	20231023	2750	7.27	20240909	N	011230	1000	169 억	516046	N	N	0	N	N
53	20241023	120258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2955	-5	5	-0.17	19219895	6528	54.30	2935	2975	2930	3845	2075	2960	2944.22	3.05	470	3103	3031	2983	2911	2863	3020	2900	169	885	1000	1830	5	1	16902700	499	-6.48	2.08	12	0.04	-456.00	1419.00	5460	20240219	-45.88	2750	20240909	7.45	5460	-45.88	20240219	2750	7.45	20240909	5730	-48.43	20231023	2750	7.45	20240909	N	011230	1000	169 억	516046	N	N	0	N	N
54	20241023	110259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2940	-20	5	-0.68	14255695	4847	40.32	2935	2975	2930	3845	2075	2960	2941.14	3.05	486	3103	3031	2983	2911	2863	3020	2900	169	885	1000	1830	5	1	16902700	497	-6.45	2.07	12	0.03	-456.00	1419.00	5460	20240219	-46.15	2750	20240909	6.91	5460	-46.15	20240219	2750	6.91	20240909	5730	-48.69	20231023	2750	6.91	20240909	N	011230	1000	169 억	516046	N	N	0	N	N
55	20241023	100258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2950	-10	5	-0.34	11670015	3968	33.01	2935	2975	2930	3845	2075	2960	2941.03	3.05	537	3103	3031	2983	2911	2863	3020	2900	169	885	1000	1830	5	1	16902700	499	-6.47	2.08	12	0.02	-456.00	1419.00	5460	20240219	-45.97	2750	20240909	7.27	5460	-45.97	20240219	2750	7.27	20240909	5730	-48.52	20231023	2750	7.27	20240909	N	011230	1000	169 억	516046	N	N	0	N	N
56	20241023	090258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2950	-10	5	-0.34	637345	217	1.81	2935	2950	2935	3845	2075	2960	2937.07	3.05	-27	3103	3031	2983	2911	2863	3020	2900	169	885	1000	1830	5	1	16902700	499	-6.47	2.08	12	0.00	-456.00	1419.00	5460	20240219	-45.97	2750	20240909	7.27	5460	-45.97	20240219	2750	7.27	20240909	5730	-48.52	20231023	2750	7.27	20240909	N	011230	1000	169 억	516046	N	N	0	N	N
57	20241022	160255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2960	-45	5	-1.50	35640420	12022	115.13	2960	3055	2935	3905	2105	3005	2964.60	3.06	-1118	3125	3065	3020	2960	2915	3042	2937	169	900	1000	1860	5	1	16902700	500	-6.49	2.09	12	0.07	-456.00	1419.00	5460	20240219	-45.79	2750	20240909	7.64	5460	-45.79	20240219	2750	7.64	20240909	5730	-48.34	20231023	2750	7.64	20240909	N	011230	1000	169 억	517163	N	N	0	N	N
58	20241022	150259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2960	-45	5	-1.50	30907300	10425	99.84	2960	3055	2935	3905	2105	3005	2964.73	3.06	-878	3125	3065	3020	2960	2915	3042	2937	169	900	1000	1860	5	1	16902700	500	-6.49	2.09	12	0.06	-456.00	1419.00	5460	20240219	-45.79	2750	20240909	7.64	5460	-45.79	20240219	2750	7.64	20240909	5730	-48.34	20231023	2750	7.64	20240909	N	011230	1000	169 억	517163	N	N	0	N	N
59	20241022	140300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2965	-40	5	-1.33	20724965	6991	66.95	2960	3055	2935	3905	2105	3005	2964.52	3.06	-899	3125	3065	3020	2960	2915	3042	2937	169	900	1000	1860	5	1	16902700	501	-6.50	2.09	12	0.04	-456.00	1419.00	5460	20240219	-45.70	2750	20240909	7.82	5460	-45.70	20240219	2750	7.82	20240909	5730	-48.25	20231023	2750	7.82	20240909	N	011230	1000	169 억	517163	N	N	0	N	N
60	20241022	130258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2960	-45	5	-1.50	20075745	6772	64.85	2960	3055	2935	3905	2105	3005	2964.52	3.06	-889	3125	3065	3020	2960	2915	3042	2937	169	900	1000	1860	5	1	16902700	500	-6.49	2.09	12	0.04	-456.00	1419.00	5460	20240219	-45.79	2750	20240909	7.64	5460	-45.79	20240219	2750	7.64	20240909	5730	-48.34	20231023	2750	7.64	20240909	N	011230	1000	169 억	517163	N	N	0	N	N
61	20241022	120258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2960	-45	5	-1.50	19740065	6659	63.77	2960	3055	2935	3905	2105	3005	2964.42	3.06	-899	3125	3065	3020	2960	2915	3042	2937	169	900	1000	1860	5	1	16902700	500	-6.49	2.09	12	0.04	-456.00	1419.00	5460	20240219	-45.79	2750	20240909	7.64	5460	-45.79	20240219	2750	7.64	20240909	5730	-48.34	20231023	2750	7.64	20240909	N	011230	1000	169 억	517163	N	N	0	N	N
62	20241022	110257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2950	-55	5	-1.83	18281975	6166	59.05	2960	3055	2935	3905	2105	3005	2964.97	3.06	-887	3125	3065	3020	2960	2915	3042	2937	169	900	1000	1860	5	1	16902700	499	-6.47	2.08	12	0.04	-456.00	1419.00	5460	20240219	-45.97	2750	20240909	7.27	5460	-45.97	20240219	2750	7.27	20240909	5730	-48.52	20231023	2750	7.27	20240909	N	011230	1000	169 억	517163	N	N	0	N	N
63	20241022	100258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2950	-55	5	-1.83	7159150	2415	23.13	2960	3055	2935	3905	2105	3005	2964.45	3.06	-823	3125	3065	3020	2960	2915	3042	2937	169	900	1000	1860	5	1	16902700	499	-6.47	2.08	12	0.01	-456.00	1419.00	5460	20240219	-45.97	2750	20240909	7.27	5460	-45.97	20240219	2750	7.27	20240909	5730	-48.52	20231023	2750	7.27	20240909	N	011230	1000	169 억	517163	N	N	0	N	N
64	20241022	090258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3050	45	2	1.50	210820	71	0.68	2960	3055	2960	3905	2105	3005	2969.30	3.06	-15	3125	3065	3020	2960	2915	3042	2937	169	900	1000	1860	5	1	16902700	516	-6.69	2.15	12	0.00	-456.00	1419.00	5460	20240219	-44.14	2750	20240909	10.91	5460	-44.14	20240219	2750	10.91	20240909	5730	-46.77	20231023	2750	10.91	20240909	N	011230	1000	169 억	517163	N	N	0	N	N
65	20241021	160256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3005	25	2	0.84	31319165	10442	49.84	3080	3080	2975	3870	2090	2980	2999.35	3.06	515	3026	3002	2976	2952	2926	2990	2940	169	890	1000	1840	5	1	16902700	508	-6.59	2.12	12	0.06	-456.00	1419.00	5460	20240219	-44.96	2750	20240909	9.27	5460	-44.96	20240219	2750	9.27	20240909	5730	-47.56	20231023	2750	9.27	20240909	N	011230	1000	169 억	516648	N	N	0	N	N
66	20241021	150258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3010	30	2	1.01	22022280	7343	35.05	3080	3080	2975	3870	2090	2980	2999.08	3.06	560	3026	3002	2976	2952	2926	2990	2940	169	890	1000	1840	5	1	16902700	509	-6.60	2.12	12	0.04	-456.00	1419.00	5460	20240219	-44.87	2750	20240909	9.45	5460	-44.87	20240219	2750	9.45	20240909	5730	-47.47	20231023	2750	9.45	20240909	N	011230	1000	169 억	516648	N	N	0	N	N
67	20241021	140258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3000	20	2	0.67	21853980	7287	34.78	3080	3080	2975	3870	2090	2980	2999.04	3.06	578	3026	3002	2976	2952	2926	2990	2940	169	890	1000	1840	5	1	16902700	507	-6.58	2.11	12	0.04	-456.00	1419.00	5460	20240219	-45.05	2750	20240909	9.09	5460	-45.05	20240219	2750	9.09	20240909	5730	-47.64	20231023	2750	9.09	20240909	N	011230	1000	169 억	516648	N	N	0	N	N
68	20241021	130257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3000	20	2	0.67	17770955	5926	28.29	3080	3080	2975	3870	2090	2980	2998.81	3.06	578	3026	3002	2976	2952	2926	2990	2940	169	890	1000	1840	5	1	16902700	507	-6.58	2.11	12	0.04	-456.00	1419.00	5460	20240219	-45.05	2750	20240909	9.09	5460	-45.05	20240219	2750	9.09	20240909	5730	-47.64	20231023	2750	9.09	20240909	N	011230	1000	169 억	516648	N	N	0	N	N
69	20241021	120257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3010	30	2	1.01	16567740	5526	26.38	3080	3080	2975	3870	2090	2980	2998.14	3.06	605	3026	3002	2976	2952	2926	2990	2940	169	890	1000	1840	5	1	16902700	509	-6.60	2.12	12	0.03	-456.00	1419.00	5460	20240219	-44.87	2750	20240909	9.45	5460	-44.87	20240219	2750	9.45	20240909	5730	-47.47	20231023	2750	9.45	20240909	N	011230	1000	169 억	516648	N	N	0	N	N
70	20241021	110255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2985	5	2	0.17	14488120	4832	23.07	3080	3080	2975	3870	2090	2980	2998.37	3.06	650	3026	3002	2976	2952	2926	2990	2940	169	890	1000	1840	5	1	16902700	505	-6.55	2.10	12	0.03	-456.00	1419.00	5460	20240219	-45.33	2750	20240909	8.55	5460	-45.33	20240219	2750	8.55	20240909	5730	-47.91	20231023	2750	8.55	20240909	N	011230	1000	169 억	516648	N	N	0	N	N
71	20241021	100258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3010	30	2	1.01	9638065	3218	15.36	3080	3080	2975	3870	2090	2980	2995.05	3.06	774	3026	3002	2976	2952	2926	2990	2940	169	890	1000	1840	5	1	16902700	509	-6.60	2.12	12	0.02	-456.00	1419.00	5460	20240219	-44.87	2750	20240909	9.45	5460	-44.87	20240219	2750	9.45	20240909	5730	-47.47	20231023	2750	9.45	20240909	N	011230	1000	169 억	516648	N	N	0	N	N
72	20241021	090256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3010	30	2	1.01	465010	151	0.72	3080	3080	3010	3870	2090	2980	3079.54	3.06	-22	3026	3002	2976	2952	2926	2990	2940	169	890	1000	1840	5	1	16902700	509	-6.60	2.12	12	0.00	-456.00	1419.00	5460	20240219	-44.87	2750	20240909	9.45	5460	-44.87	20240219	2750	9.45	20240909	5730	-47.47	20231023	2750	9.45	20240909	N	011230	1000	169 억	516648	N	N	0	N	N
73	20241018	160256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2980	0	3	0.00	62180195	20934	21.85	3000	3000	2950	3870	2090	2980	2970.29	3.10	-7638	3273	3126	3048	2901	2823	3087	2862	169	890	1000	1840	5	1	16902700	504	-6.54	2.10	12	0.12	-456.00	1419.00	5460	20240219	-45.42	2750	20240909	8.36	5460	-45.42	20240219	2750	8.36	20240909	5730	-47.99	20231023	2750	8.36	20240909	N	011230	1000	169 억	523590	N	N	1	N	N
74	20241018	150300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2970	-10	5	-0.34	60588370	20399	21.29	3000	3000	2950	3870	2090	2980	2970.16	3.10	-7637	3273	3126	3048	2901	2823	3087	2862	169	890	1000	1840	5	1	16902700	502	-6.51	2.09	12	0.12	-456.00	1419.00	5460	20240219	-45.60	2750	20240909	8.00	5460	-45.60	20240219	2750	8.00	20240909	5730	-48.17	20231023	2750	8.00	20240909	N	011230	1000	169 억	523590	N	N	1	N	N
75	20241018	140306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2970	-10	5	-0.34	54715645	18428	19.24	3000	3000	2950	3870	2090	2980	2969.16	3.10	-7531	3273	3126	3048	2901	2823	3087	2862	169	890	1000	1840	5	1	16902700	502	-6.51	2.09	12	0.11	-456.00	1419.00	5460	20240219	-45.60	2750	20240909	8.00	5460	-45.60	20240219	2750	8.00	20240909	5730	-48.17	20231023	2750	8.00	20240909	N	011230	1000	169 억	523590	N	N	1	N	N
76	20241018	130257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2965	-15	5	-0.50	51326950	17288	18.05	3000	3000	2950	3870	2090	2980	2968.94	3.10	-7111	3273	3126	3048	2901	2823	3087	2862	169	890	1000	1840	5	1	16902700	501	-6.50	2.09	12	0.10	-456.00	1419.00	5460	20240219	-45.70	2750	20240909	7.82	5460	-45.70	20240219	2750	7.82	20240909	5730	-48.25	20231023	2750	7.82	20240909	N	011230	1000	169 억	523590	N	N	1	N	N
77	20241018	120303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2965	-15	5	-0.50	43321580	14589	15.23	3000	3000	2950	3870	2090	2980	2969.47	3.10	-7206	3273	3126	3048	2901	2823	3087	2862	169	890	1000	1840	5	1	16902700	501	-6.50	2.09	12	0.09	-456.00	1419.00	5460	20240219	-45.70	2750	20240909	7.82	5460	-45.70	20240219	2750	7.82	20240909	5730	-48.25	20231023	2750	7.82	20240909	N	011230	1000	169 억	523590	N	N	1	N	N
78	20241018	110300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2980	0	3	0.00	39227565	13214	13.79	3000	3000	2950	3870	2090	2980	2968.64	3.10	-7206	3273	3126	3048	2901	2823	3087	2862	169	890	1000	1840	5	1	16902700	504	-6.54	2.10	12	0.08	-456.00	1419.00	5460	20240219	-45.42	2750	20240909	8.36	5460	-45.42	20240219	2750	8.36	20240909	5730	-47.99	20231023	2750	8.36	20240909	N	011230	1000	169 억	523590	N	N	1	N	N
79	20241018	100257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2980	0	3	0.00	27944975	9435	9.85	3000	3000	2950	3870	2090	2980	2961.84	3.10	-4540	3273	3126	3048	2901	2823	3087	2862	169	890	1000	1840	5	1	16902700	504	-6.54	2.10	12	0.06	-456.00	1419.00	5460	20240219	-45.42	2750	20240909	8.36	5460	-45.42	20240219	2750	8.36	20240909	5730	-47.99	20231023	2750	8.36	20240909	N	011230	1000	169 억	523590	N	N	1	N	N
80	20241018	090257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2995	15	2	0.50	2379430	799	0.83	3000	3000	2970	3870	2090	2980	2978.01	3.10	-170	3273	3126	3048	2901	2823	3087	2862	169	890	1000	1840	5	1	16902700	506	-6.57	2.11	12	0.00	-456.00	1419.00	5460	20240219	-45.15	2750	20240909	8.91	5460	-45.15	20240219	2750	8.91	20240909	5730	-47.73	20231023	2750	8.91	20240909	N	011230	1000	169 억	523590	N	N	1	N	N
81	20241017	160256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2980	-185	5	-5.85	287566595	94782	465.44	3195	3195	2970	4110	2220	3165	3033.98	3.09	1225	3355	3260	3180	3085	3005	3252	3077	169	945	1000	1960	5	1	16902700	504	-6.54	2.10	12	0.56	-456.00	1419.00	5460	20240219	-45.42	2750	20240909	8.36	5460	-45.42	20240219	2750	8.36	20240909	5730	-47.99	20231023	2750	8.36	20240909	N	011230	1000	169 억	522365	N	N	1	N	N
82	20241017	150257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2970	-195	5	-6.16	268134375	88276	433.49	3195	3195	2970	4110	2220	3165	3037.45	3.09	4935	3355	3260	3180	3085	3005	3252	3077	169	945	1000	1960	5	1	16902700	502	-6.51	2.09	12	0.52	-456.00	1419.00	5460	20240219	-45.60	2750	20240909	8.00	5460	-45.60	20240219	2750	8.00	20240909	5730	-48.17	20231023	2750	8.00	20240909	N	011230	1000	169 억	522365	N	N	1	N	N
83	20241017	140257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3010	-155	5	-4.90	155497535	50627	248.61	3195	3195	3000	4110	2220	3165	3071.43	3.09	-110	3355	3260	3180	3085	3005	3252	3077	169	945	1000	1960	5	1	16902700	509	-6.60	2.12	12	0.30	-456.00	1419.00	5460	20240219	-44.87	2750	20240909	9.45	5460	-44.87	20240219	2750	9.45	20240909	5730	-47.47	20231023	2750	9.45	20240909	N	011230	1000	169 억	522365	N	N	1	N	N
84	20241017	130257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3070	-95	5	-3.00	94781625	30633	150.43	3195	3195	3050	4110	2220	3165	3094.10	3.09	1353	3355	3260	3180	3085	3005	3252	3077	169	945	1000	1960	5	1	16902700	519	-6.73	2.16	12	0.18	-456.00	1419.00	5460	20240219	-43.77	2750	20240909	11.64	5460	-43.77	20240219	2750	11.64	20240909	5730	-46.42	20231023	2750	11.64	20240909	N	011230	1000	169 억	522365	N	N	1	N	N
85	20241017	120257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3070	-95	5	-3.00	72484225	23349	114.66	3195	3195	3070	4110	2220	3165	3104.38	3.09	1340	3355	3260	3180	3085	3005	3252	3077	169	945	1000	1960	5	1	16902700	519	-6.73	2.16	12	0.14	-456.00	1419.00	5460	20240219	-43.77	2750	20240909	11.64	5460	-43.77	20240219	2750	11.64	20240909	5730	-46.42	20231023	2750	11.64	20240909	N	011230	1000	169 억	522365	N	N	1	N	N
86	20241017	110258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3120	-45	5	-1.42	29542645	9449	46.40	3195	3195	3080	4110	2220	3165	3126.54	3.09	-710	3355	3260	3180	3085	3005	3252	3077	169	945	1000	1960	5	1	16902700	527	-6.84	2.20	12	0.06	-456.00	1419.00	5460	20240219	-42.86	2750	20240909	13.45	5460	-42.86	20240219	2750	13.45	20240909	5730	-45.55	20231023	2750	13.45	20240909	N	011230	1000	169 억	522365	N	N	1	N	N
87	20241017	100258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3145	-20	5	-0.63	20152395	6438	31.61	3195	3195	3080	4110	2220	3165	3130.23	3.09	-754	3355	3260	3180	3085	3005	3252	3077	169	945	1000	1960	5	1	16902700	532	-6.90	2.22	12	0.04	-456.00	1419.00	5460	20240219	-42.40	2750	20240909	14.36	5460	-42.40	20240219	2750	14.36	20240909	5730	-45.11	20231023	2750	14.36	20240909	N	011230	1000	169 억	522365	N	N	1	N	N
88	20241017	090256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3125	-40	5	-1.26	3569510	1142	5.61	3195	3195	3080	4110	2220	3165	3125.67	3.09	120	3355	3260	3180	3085	3005	3252	3077	169	945	1000	1960	5	1	16902700	528	-6.85	2.20	12	0.01	-456.00	1419.00	5460	20240219	-42.77	2750	20240909	13.64	5460	-42.77	20240219	2750	13.64	20240909	5730	-45.46	20231023	2750	13.64	20240909	N	011230	1000	169 억	522365	N	N	1	N	N
89	20241016	160255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3165	0	3	0.00	64365430	20339	116.69	3165	3275	3100	4110	2220	3165	3164.63	3.10	-2159	3301	3232	3181	3112	3061	3207	3087	169	945	1000	1960	5	1	16902700	535	-6.94	2.23	12	0.12	-456.00	1419.00	5460	20240219	-42.03	2750	20240909	15.09	5460	-42.03	20240219	2750	15.09	20240909	5730	-44.76	20231023	2750	15.09	20240909	N	011230	1000	169 억	524378	N	N	1	N	N
90	20241016	150257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3200	35	2	1.11	62896880	19876	114.03	3165	3275	3100	4110	2220	3165	3164.46	3.10	-2181	3301	3232	3181	3112	3061	3207	3087	169	945	1000	1960	5	1	16902700	541	-7.02	2.26	12	0.12	-456.00	1419.00	5460	20240219	-41.39	2750	20240909	16.36	5460	-41.39	20240219	2750	16.36	20240909	5730	-44.15	20231023	2750	16.36	20240909	N	011230	1000	169 억	524378	N	N	10	N	N
91	20241016	140256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3185	20	2	0.63	57111930	18058	103.60	3165	3275	3100	4110	2220	3165	3162.69	3.10	-2177	3301	3232	3181	3112	3061	3207	3087	169	945	1000	1960	5	1	16902700	538	-6.98	2.24	12	0.11	-456.00	1419.00	5460	20240219	-41.67	2750	20240909	15.82	5460	-41.67	20240219	2750	15.82	20240909	5730	-44.42	20231023	2750	15.82	20240909	N	011230	1000	169 억	524378	N	N	10	N	N
92	20241016	130256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3165	0	3	0.00	32786295	10447	59.94	3165	3185	3100	4110	2220	3165	3138.35	3.10	-730	3301	3232	3181	3112	3061	3207	3087	169	945	1000	1960	5	1	16902700	535	-6.94	2.23	12	0.06	-456.00	1419.00	5460	20240219	-42.03	2750	20240909	15.09	5460	-42.03	20240219	2750	15.09	20240909	5730	-44.76	20231023	2750	15.09	20240909	N	011230	1000	169 억	524378	N	N	10	N	N
93	20241016	120256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3180	15	2	0.47	22215480	7068	40.55	3165	3185	3100	4110	2220	3165	3143.11	3.10	-1228	3301	3232	3181	3112	3061	3207	3087	169	945	1000	1960	5	1	16902700	538	-6.97	2.24	12	0.04	-456.00	1419.00	5460	20240219	-41.76	2750	20240909	15.64	5460	-41.76	20240219	2750	15.64	20240909	5730	-44.50	20231023	2750	15.64	20240909	N	011230	1000	169 억	524378	N	N	10	N	N
94	20241016	110256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3145	-20	5	-0.63	8869165	2831	16.24	3165	3165	3100	4110	2220	3165	3132.87	3.10	-871	3301	3232	3181	3112	3061	3207	3087	169	945	1000	1960	5	1	16902700	532	-6.90	2.22	12	0.02	-456.00	1419.00	5460	20240219	-42.40	2750	20240909	14.36	5460	-42.40	20240219	2750	14.36	20240909	5730	-45.11	20231023	2750	14.36	20240909	N	011230	1000	169 억	524378	N	N	10	N	N
95	20241016	100255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3135	-30	5	-0.95	6716525	2145	12.31	3165	3165	3100	4110	2220	3165	3131.25	3.10	-895	3301	3232	3181	3112	3061	3207	3087	169	945	1000	1960	5	1	16902700	530	-6.88	2.21	12	0.01	-456.00	1419.00	5460	20240219	-42.58	2750	20240909	14.00	5460	-42.58	20240219	2750	14.00	20240909	5730	-45.29	20231023	2750	14.00	20240909	N	011230	1000	169 억	524378	N	N	10	N	N
96	20241016	090256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3165	0	3	0.00	3165	1	0.01	3165	3165	3165	4110	2220	3165	3165.00	3.10	-1	3301	3232	3181	3112	3061	3207	3087	169	945	1000	1960	5	1	16902700	535	-6.94	2.23	12	0.00	-456.00	1419.00	5460	20240219	-42.03	2750	20240909	15.09	5460	-42.03	20240219	2750	15.09	20240909	5730	-44.76	20231023	2750	15.09	20240909	N	011230	1000	169 억	524378	N	N	10	N	N
97	20241015	160254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3165	-50	5	-1.56	55190690	17428	72.21	3180	3250	3130	4175	2255	3215	3166.78	3.11	-1259	3431	3322	3241	3132	3051	3377	3187	169	960	1000	1990	5	1	16902700	535	-6.94	2.23	12	0.10	-456.00	1419.00	5460	20240219	-42.03	2750	20240909	15.09	5460	-42.03	20240219	2750	15.09	20240909	5730	-44.76	20231023	2750	15.09	20240909	N	011230	1000	169 억	525623	N	N	10	N	N
98	20241015	150255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3150	-65	5	-2.02	53395220	16860	69.85	3180	3250	3130	4175	2255	3215	3166.98	3.11	-1249	3431	3322	3241	3132	3051	3377	3187	169	960	1000	1990	5	1	16902700	532	-6.91	2.22	12	0.10	-456.00	1419.00	5460	20240219	-42.31	2750	20240909	14.55	5460	-42.31	20240219	2750	14.55	20240909	5730	-45.03	20231023	2750	14.55	20240909	N	011230	1000	169 억	525623	N	N	4	N	N
99	20241015	140256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3165	-50	5	-1.56	46002475	14515	60.14	3180	3250	3135	4175	2255	3215	3169.31	3.11	-913	3431	3322	3241	3132	3051	3377	3187	169	960	1000	1990	5	1	16902700	535	-6.94	2.23	12	0.09	-456.00	1419.00	5460	20240219	-42.03	2750	20240909	15.09	5460	-42.03	20240219	2750	15.09	20240909	5730	-44.76	20231023	2750	15.09	20240909	N	011230	1000	169 억	525623	N	N	4	N	N
100	20241015	130256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3170	-45	5	-1.40	38867925	12252	50.76	3180	3250	3145	4175	2255	3215	3172.37	3.11	-500	3431	3322	3241	3132	3051	3377	3187	169	960	1000	1990	5	1	16902700	536	-6.95	2.23	12	0.07	-456.00	1419.00	5460	20240219	-41.94	2750	20240909	15.27	5460	-41.94	20240219	2750	15.27	20240909	5730	-44.68	20231023	2750	15.27	20240909	N	011230	1000	169 억	525623	N	N	4	N	N
101	20241015	120255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3175	-40	5	-1.24	32316295	10176	42.16	3180	3250	3145	4175	2255	3215	3175.74	3.11	-237	3431	3322	3241	3132	3051	3377	3187	169	960	1000	1990	5	1	16902700	537	-6.96	2.24	12	0.06	-456.00	1419.00	5460	20240219	-41.85	2750	20240909	15.45	5460	-41.85	20240219	2750	15.45	20240909	5730	-44.59	20231023	2750	15.45	20240909	N	011230	1000	169 억	525623	N	N	4	N	N
102	20241015	110256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3155	-60	5	-1.87	28502815	8972	37.17	3180	3250	3145	4175	2255	3215	3176.86	3.11	-222	3431	3322	3241	3132	3051	3377	3187	169	960	1000	1990	5	1	16902700	533	-6.92	2.22	12	0.05	-456.00	1419.00	5460	20240219	-42.22	2750	20240909	14.73	5460	-42.22	20240219	2750	14.73	20240909	5730	-44.94	20231023	2750	14.73	20240909	N	011230	1000	169 억	525623	N	N	4	N	N
103	20241015	100256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3195	-20	5	-0.62	15516475	4862	20.14	3180	3250	3180	4175	2255	3215	3191.38	3.11	-498	3431	3322	3241	3132	3051	3377	3187	169	960	1000	1990	5	1	16902700	540	-7.01	2.25	12	0.03	-456.00	1419.00	5460	20240219	-41.48	2750	20240909	16.18	5460	-41.48	20240219	2750	16.18	20240909	5730	-44.24	20231023	2750	16.18	20240909	N	011230	1000	169 억	525623	N	N	4	N	N
104	20241015	090254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3215	0	3	0.00	3547110	1114	4.62	3180	3215	3180	4175	2255	3215	3184.12	3.11	72	3431	3322	3241	3132	3051	3377	3187	169	960	1000	1990	5	1	16902700	543	-7.05	2.27	12	0.01	-456.00	1419.00	5460	20240219	-41.12	2750	20240909	16.91	5460	-41.12	20240219	2750	16.91	20240909	5730	-43.89	20231023	2750	16.91	20240909	N	011230	1000	169 억	525623	N	N	4	N	N
105	20241014	160249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3215	-35	5	-1.08	77163720	24136	104.21	3200	3350	3160	4225	2275	3250	3196.98	3.10	1969	3366	3307	3241	3182	3116	3275	3150	169	975	1000	2010	5	1	16902700	543	-7.05	2.27	12	0.14	-456.00	1419.00	5460	20240219	-41.12	2750	20240909	16.91	5460	-41.12	20240219	2750	16.91	20240909	5730	-43.89	20231023	2750	16.91	20240909	N	011230	1000	169 억	523622	N	N	4	N	N
106	20241014	150251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3200	-50	5	-1.54	75951475	23759	102.59	3200	3350	3160	4225	2275	3250	3196.75	3.10	2074	3366	3307	3241	3182	3116	3275	3150	169	975	1000	2010	5	1	16902700	541	-7.02	2.26	12	0.14	-456.00	1419.00	5460	20240219	-41.39	2750	20240909	16.36	5460	-41.39	20240219	2750	16.36	20240909	5730	-44.15	20231023	2750	16.36	20240909	N	011230	1000	169 억	523622	N	N	0	N	N
107	20241014	140252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3205	-45	5	-1.38	72344060	22633	97.72	3200	3350	3160	4225	2275	3250	3196.40	3.10	2308	3366	3307	3241	3182	3116	3275	3150	169	975	1000	2010	5	1	16902700	542	-7.03	2.26	12	0.13	-456.00	1419.00	5460	20240219	-41.30	2750	20240909	16.55	5460	-41.30	20240219	2750	16.55	20240909	5730	-44.07	20231023	2750	16.55	20240909	N	011230	1000	169 억	523622	N	N	0	N	N
108	20241014	130251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3250	0	3	0.00	71798820	22463	96.99	3200	3350	3160	4225	2275	3250	3196.31	3.10	2308	3366	3307	3241	3182	3116	3275	3150	169	975	1000	2010	5	1	16902700	549	-7.13	2.29	12	0.13	-456.00	1419.00	5460	20240219	-40.48	2750	20240909	18.18	5460	-40.48	20240219	2750	18.18	20240909	5730	-43.28	20231023	2750	18.18	20240909	N	011230	1000	169 억	523622	N	N	0	N	N
109	20241014	120247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3170	-80	5	-2.46	43902780	13764	59.43	3200	3245	3160	4225	2275	3250	3189.68	3.10	2949	3366	3307	3241	3182	3116	3275	3150	169	975	1000	2010	5	1	16902700	536	-6.95	2.23	12	0.08	-456.00	1419.00	5460	20240219	-41.94	2750	20240909	15.27	5460	-41.94	20240219	2750	15.27	20240909	5730	-44.68	20231023	2750	15.27	20240909	N	011230	1000	169 억	523622	N	N	0	N	N
110	20241014	110250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3210	-40	5	-1.23	31800805	9970	43.05	3200	3245	3160	4225	2275	3250	3189.65	3.10	3125	3366	3307	3241	3182	3116	3275	3150	169	975	1000	2010	5	1	16902700	543	-7.04	2.26	12	0.06	-456.00	1419.00	5460	20240219	-41.21	2750	20240909	16.73	5460	-41.21	20240219	2750	16.73	20240909	5730	-43.98	20231023	2750	16.73	20240909	N	011230	1000	169 억	523622	N	N	0	N	N
111	20241014	100250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3190	-60	5	-1.85	30122840	9451	40.81	3200	3200	3160	4225	2275	3250	3187.26	3.10	3357	3366	3307	3241	3182	3116	3275	3150	169	975	1000	2010	5	1	16902700	539	-7.00	2.25	12	0.06	-456.00	1419.00	5460	20240219	-41.58	2750	20240909	16.00	5460	-41.58	20240219	2750	16.00	20240909	5730	-44.33	20231023	2750	16.00	20240909	N	011230	1000	169 억	523622	N	N	0	N	N
112	20241014	090252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3185	-65	5	-2.00	2044330	640	2.76	3200	3200	3185	4225	2275	3250	3194.27	3.10	149	3366	3307	3241	3182	3116	3275	3150	169	975	1000	2010	5	1	16902700	538	-6.98	2.24	12	0.00	-456.00	1419.00	5460	20240219	-41.67	2750	20240909	15.82	5460	-41.67	20240219	2750	15.82	20240909	5730	-44.42	20231023	2750	15.82	20240909	N	011230	1000	169 억	523622	N	N	0	N	N
113	20241011	160246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3250	-20	5	-0.61	72924685	22551	19.18	3270	3300	3175	4250	2290	3270	3233.77	3.10	-1522	3486	3377	3211	3102	2936	3432	3157	169	980	1000	2020	5	1	16902700	549	-7.13	2.29	12	0.13	-456.00	1419.00	5460	20240219	-40.48	2750	20240909	18.18	5460	-40.48	20240219	2750	18.18	20240909	5730	-43.28	20231023	2750	18.18	20240909	N	011230	1000	169 억	524792	N	N	0	N	N
114	20241011	150249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3240	-30	5	-0.92	71107985	21993	18.70	3270	3300	3175	4250	2290	3270	3233.21	3.10	-1364	3486	3377	3211	3102	2936	3432	3157	169	980	1000	2020	5	1	16902700	548	-7.11	2.28	12	0.13	-456.00	1419.00	5460	20240219	-40.66	2750	20240909	17.82	5460	-40.66	20240219	2750	17.82	20240909	5730	-43.46	20231023	2750	17.82	20240909	N	011230	1000	169 억	524792	N	N	0	N	N
115	20241011	140250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3220	-50	5	-1.53	64565615	19983	16.99	3270	3300	3175	4250	2290	3270	3231.03	3.10	-1297	3486	3377	3211	3102	2936	3432	3157	169	980	1000	2020	5	1	16902700	544	-7.06	2.27	12	0.12	-456.00	1419.00	5460	20240219	-41.03	2750	20240909	17.09	5460	-41.03	20240219	2750	17.09	20240909	5730	-43.80	20231023	2750	17.09	20240909	N	011230	1000	169 억	524792	N	N	0	N	N
116	20241011	130251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3205	-65	5	-1.99	62430690	19318	16.43	3270	3300	3175	4250	2290	3270	3231.74	3.10	-1177	3486	3377	3211	3102	2936	3432	3157	169	980	1000	2020	5	1	16902700	542	-7.03	2.26	12	0.11	-456.00	1419.00	5460	20240219	-41.30	2750	20240909	16.55	5460	-41.30	20240219	2750	16.55	20240909	5730	-44.07	20231023	2750	16.55	20240909	N	011230	1000	169 억	524792	N	N	0	N	N
117	20241011	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3180	-90	5	-2.75	44227985	13632	11.59	3270	3300	3175	4250	2290	3270	3244.42	3.10	-1706	3486	3377	3211	3102	2936	3432	3157	169	980	1000	2020	5	1	16902700	538	-6.97	2.24	12	0.08	-456.00	1419.00	5460	20240219	-41.76	2750	20240909	15.64	5460	-41.76	20240219	2750	15.64	20240909	5730	-44.50	20231023	2750	15.64	20240909	N	011230	1000	169 억	524792	N	N	0	N	N
118	20241011	110250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3245	-25	5	-0.76	27084070	8295	7.05	3270	3300	3230	4250	2290	3270	3265.11	3.10	-1714	3486	3377	3211	3102	2936	3432	3157	169	980	1000	2020	5	1	16902700	548	-7.12	2.29	12	0.05	-456.00	1419.00	5460	20240219	-40.57	2750	20240909	18.00	5460	-40.57	20240219	2750	18.00	20240909	5730	-43.37	20231023	2750	18.00	20240909	N	011230	1000	169 억	524792	N	N	0	N	N
119	20241011	100255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3265	-5	5	-0.15	23583920	7218	6.14	3270	3300	3255	4250	2290	3270	3267.38	3.10	-1549	3486	3377	3211	3102	2936	3432	3157	169	980	1000	2020	5	1	16902700	552	-7.16	2.30	12	0.04	-456.00	1419.00	5460	20240219	-40.20	2750	20240909	18.73	5460	-40.20	20240219	2750	18.73	20240909	5730	-43.02	20231023	2750	18.73	20240909	N	011230	1000	169 억	524792	N	N	0	N	N
120	20241011	090251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3300	30	2	0.92	1098485	335	0.28	3270	3300	3270	4250	2290	3270	3279.06	3.10	-274	3486	3377	3211	3102	2936	3432	3157	169	980	1000	2020	5	1	16902700	558	-7.24	2.33	12	0.00	-456.00	1419.00	5460	20240219	-39.56	2750	20240909	20.00	5460	-39.56	20240219	2750	20.00	20240909	5730	-42.41	20231023	2750	20.00	20240909	N	011230	1000	169 억	524792	N	N	0	N	N
121	20241010	160255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3270	215	2	7.04	376223275	116649	938.45	3045	3320	3045	3970	2140	3055	3225.07	3.05	10117	3135	3095	3060	3020	2985	3077	3002	169	915	1000	1890	5	1	16902700	553	-7.17	2.30	12	0.69	-456.00	1419.00	5460	20240219	-40.11	2750	20240909	18.91	5460	-40.11	20240219	2750	18.91	20240909	5730	-42.93	20231023	2750	18.91	20240909	N	011230	1000	169 억	514702	N	N	0	N	N
122	20241010	150259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3265	210	2	6.87	356839325	110711	890.68	3045	3320	3045	3970	2140	3055	3223.16	3.05	9814	3135	3095	3060	3020	2985	3077	3002	169	915	1000	1890	5	1	16902700	552	-7.16	2.30	12	0.65	-456.00	1419.00	5460	20240219	-40.20	2750	20240909	18.73	5460	-40.20	20240219	2750	18.73	20240909	5730	-43.02	20231023	2750	18.73	20240909	N	011230	1000	169 억	514702	N	N	0	N	N
123	20241010	140256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3200	145	2	4.75	234152430	73116	588.22	3045	3320	3045	3970	2140	3055	3202.48	3.05	5071	3135	3095	3060	3020	2985	3077	3002	169	915	1000	1890	5	1	16902700	541	-7.02	2.26	12	0.43	-456.00	1419.00	5460	20240219	-41.39	2750	20240909	16.36	5460	-41.39	20240219	2750	16.36	20240909	5730	-44.15	20231023	2750	16.36	20240909	N	011230	1000	169 억	514702	N	N	0	N	N
124	20241010	130256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3195	140	2	4.58	209006815	65283	525.21	3045	3320	3045	3970	2140	3055	3201.55	3.05	5116	3135	3095	3060	3020	2985	3077	3002	169	915	1000	1890	5	1	16902700	540	-7.01	2.25	12	0.39	-456.00	1419.00	5460	20240219	-41.48	2750	20240909	16.18	5460	-41.48	20240219	2750	16.18	20240909	5730	-44.24	20231023	2750	16.18	20240909	N	011230	1000	169 억	514702	N	N	0	N	N
125	20241010	120256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3250	195	2	6.38	196098965	61279	492.99	3045	3320	3045	3970	2140	3055	3200.10	3.05	4962	3135	3095	3060	3020	2985	3077	3002	169	915	1000	1890	5	1	16902700	549	-7.13	2.29	12	0.36	-456.00	1419.00	5460	20240219	-40.48	2750	20240909	18.18	5460	-40.48	20240219	2750	18.18	20240909	5730	-43.28	20231023	2750	18.18	20240909	N	011230	1000	169 억	514702	N	N	0	N	N
126	20241010	110254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3200	145	2	4.75	162869820	50974	410.09	3045	3320	3045	3970	2140	3055	3195.15	3.05	4633	3135	3095	3060	3020	2985	3077	3002	169	915	1000	1890	5	1	16902700	541	-7.02	2.26	12	0.30	-456.00	1419.00	5460	20240219	-41.39	2750	20240909	16.36	5460	-41.39	20240219	2750	16.36	20240909	5730	-44.15	20231023	2750	16.36	20240909	N	011230	1000	169 억	514702	N	N	0	N	N
127	20241010	100255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3165	110	2	3.60	139499555	43670	351.33	3045	3320	3045	3970	2140	3055	3194.40	3.05	4759	3135	3095	3060	3020	2985	3077	3002	169	915	1000	1890	5	1	16902700	535	-6.94	2.23	12	0.26	-456.00	1419.00	5460	20240219	-42.03	2750	20240909	15.09	5460	-42.03	20240219	2750	15.09	20240909	5730	-44.76	20231023	2750	15.09	20240909	N	011230	1000	169 억	514702	N	N	0	N	N
128	20241010	090255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3115	60	2	1.96	5399270	1755	14.12	3045	3115	3045	3970	2140	3055	3076.51	3.05	-39	3135	3095	3060	3020	2985	3077	3002	169	915	1000	1890	5	1	16902700	527	-6.83	2.20	12	0.01	-456.00	1419.00	5460	20240219	-42.95	2750	20240909	13.27	5460	-42.95	20240219	2750	13.27	20240909	5730	-45.64	20231023	2750	13.27	20240909	N	011230	1000	169 억	514702	N	N	0	N	N
129	20241008	160255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3055	0	3	0.00	37891010	12409	130.83	3085	3100	3025	3970	2140	3055	3053.51	3.06	-2591	3125	3090	3050	3015	2975	3070	2995	169	915	1000	1890	5	1	16902700	516	-6.70	2.15	12	0.07	-456.00	1419.00	5460	20240219	-44.05	2750	20240909	11.09	5460	-44.05	20240219	2750	11.09	20240909	5730	-46.68	20231023	2750	11.09	20240909	N	011230	1000	169 억	517293	N	N	0	N	N
130	20241008	150256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3035	-20	5	-0.65	33527685	10976	115.72	3085	3100	3025	3970	2140	3055	3054.64	3.06	-2619	3125	3090	3050	3015	2975	3070	2995	169	915	1000	1890	5	1	16902700	513	-6.66	2.14	12	0.06	-456.00	1419.00	5460	20240219	-44.41	2750	20240909	10.36	5460	-44.41	20240219	2750	10.36	20240909	5730	-47.03	20231023	2750	10.36	20240909	N	011230	1000	169 억	517293	N	N	0	N	N
131	20241008	140256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3040	-15	5	-0.49	28224265	9228	97.29	3085	3100	3025	3970	2140	3055	3058.55	3.06	-2777	3125	3090	3050	3015	2975	3070	2995	169	915	1000	1890	5	1	16902700	514	-6.67	2.14	12	0.05	-456.00	1419.00	5460	20240219	-44.32	2750	20240909	10.55	5460	-44.32	20240219	2750	10.55	20240909	5730	-46.95	20231023	2750	10.55	20240909	N	011230	1000	169 억	517293	N	N	0	N	N
132	20241008	130255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3055	0	3	0.00	22039615	7189	75.79	3085	3100	3025	3970	2140	3055	3065.74	3.06	-2770	3125	3090	3050	3015	2975	3070	2995	169	915	1000	1890	5	1	16902700	516	-6.70	2.15	12	0.04	-456.00	1419.00	5460	20240219	-44.05	2750	20240909	11.09	5460	-44.05	20240219	2750	11.09	20240909	5730	-46.68	20231023	2750	11.09	20240909	N	011230	1000	169 억	517293	N	N	0	N	N
133	20241008	120255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3055	0	3	0.00	21764675	7099	74.84	3085	3100	3025	3970	2140	3055	3065.88	3.06	-2768	3125	3090	3050	3015	2975	3070	2995	169	915	1000	1890	5	1	16902700	516	-6.70	2.15	12	0.04	-456.00	1419.00	5460	20240219	-44.05	2750	20240909	11.09	5460	-44.05	20240219	2750	11.09	20240909	5730	-46.68	20231023	2750	11.09	20240909	N	011230	1000	169 억	517293	N	N	0	N	N
134	20241008	110254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3055	0	3	0.00	19351090	6309	66.52	3085	3100	3025	3970	2140	3055	3067.22	3.06	-2767	3125	3090	3050	3015	2975	3070	2995	169	915	1000	1890	5	1	16902700	516	-6.70	2.15	12	0.04	-456.00	1419.00	5460	20240219	-44.05	2750	20240909	11.09	5460	-44.05	20240219	2750	11.09	20240909	5730	-46.68	20231023	2750	11.09	20240909	N	011230	1000	169 억	517293	N	N	0	N	N
135	20241008	100256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3055	0	3	0.00	6995825	2291	24.15	3085	3085	3025	3970	2140	3055	3053.61	3.06	-1797	3125	3090	3050	3015	2975	3070	2995	169	915	1000	1890	5	1	16902700	516	-6.70	2.15	12	0.01	-456.00	1419.00	5460	20240219	-44.05	2750	20240909	11.09	5460	-44.05	20240219	2750	11.09	20240909	5730	-46.68	20231023	2750	11.09	20240909	N	011230	1000	169 억	517293	N	N	0	N	N
136	20241008	090255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3025	-30	5	-0.98	2467745	809	8.53	3085	3085	3025	3970	2140	3055	3050.36	3.06	-764	3125	3090	3050	3015	2975	3070	2995	169	915	1000	1890	5	1	16902700	511	-6.63	2.13	12	0.00	-456.00	1419.00	5460	20240219	-44.60	2750	20240909	10.00	5460	-44.60	20240219	2750	10.00	20240909	5730	-47.21	20231023	2750	10.00	20240909	N	011230	1000	169 억	517293	N	N	0	N	N
137	20241007	160254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3055	-5	5	-0.16	28777580	9466	90.02	3060	3085	3010	3975	2145	3060	3040.10	3.05	1201	3120	3090	3065	3035	3010	3105	3050	169	915	1000	1890	5	1	16902700	516	-6.70	2.15	12	0.06	-456.00	1419.00	5460	20240219	-44.05	2750	20240909	11.09	5460	-44.05	20240219	2750	11.09	20240909	5730	-46.68	20231023	2750	11.09	20240909	N	011230	1000	169 억	516087	N	N	0	N	N
138	20241007	150252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3055	-5	5	-0.16	27020820	8891	84.56	3060	3085	3010	3975	2145	3060	3039.12	3.05	1271	3120	3090	3065	3035	3010	3105	3050	169	915	1000	1890	5	1	16902700	516	-6.70	2.15	12	0.05	-456.00	1419.00	5460	20240219	-44.05	2750	20240909	11.09	5460	-44.05	20240219	2750	11.09	20240909	5730	-46.68	20231023	2750	11.09	20240909	N	011230	1000	169 억	516087	N	N	0	N	N
139	20241007	140310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3080	20	2	0.65	25823515	8502	80.86	3060	3080	3010	3975	2145	3060	3037.35	3.05	1261	3120	3090	3065	3035	3010	3105	3050	169	915	1000	1890	5	1	16902700	521	-6.75	2.17	12	0.05	-456.00	1419.00	5460	20240219	-43.59	2750	20240909	12.00	5460	-43.59	20240219	2750	12.00	20240909	5730	-46.25	20231023	2750	12.00	20240909	N	011230	1000	169 억	516087	N	N	0	N	N
140	20241007	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3045	-15	5	-0.49	19605745	6459	61.43	3060	3075	3010	3975	2145	3060	3035.41	3.05	1600	3120	3090	3065	3035	3010	3105	3050	169	915	1000	1890	5	1	16902700	515	-6.68	2.15	12	0.04	-456.00	1419.00	5460	20240219	-44.23	2750	20240909	10.73	5460	-44.23	20240219	2750	10.73	20240909	5730	-46.86	20231023	2750	10.73	20240909	N	011230	1000	169 억	516087	N	N	0	N	N
141	20241007	120317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3055	-5	5	-0.16	16960895	5590	53.16	3060	3075	3010	3975	2145	3060	3034.15	3.05	1420	3120	3090	3065	3035	3010	3105	3050	169	915	1000	1890	5	1	16902700	516	-6.70	2.15	12	0.03	-456.00	1419.00	5460	20240219	-44.05	2750	20240909	11.09	5460	-44.05	20240219	2750	11.09	20240909	5730	-46.68	20231023	2750	11.09	20240909	N	011230	1000	169 억	516087	N	N	0	N	N
142	20241007	110249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3030	-30	5	-0.98	12714205	4191	39.86	3060	3075	3010	3975	2145	3060	3033.69	3.05	1360	3120	3090	3065	3035	3010	3105	3050	169	915	1000	1890	5	1	16902700	512	-6.64	2.14	12	0.02	-456.00	1419.00	5460	20240219	-44.51	2750	20240909	10.18	5460	-44.51	20240219	2750	10.18	20240909	5730	-47.12	20231023	2750	10.18	20240909	N	011230	1000	169 억	516087	N	N	0	N	N
143	20241007	100247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3075	15	2	0.49	5717710	1886	17.94	3060	3075	3010	3975	2145	3060	3031.66	3.05	894	3120	3090	3065	3035	3010	3105	3050	169	915	1000	1890	5	1	16902700	520	-6.74	2.17	12	0.01	-456.00	1419.00	5460	20240219	-43.68	2750	20240909	11.82	5460	-43.68	20240219	2750	11.82	20240909	5730	-46.34	20231023	2750	11.82	20240909	N	011230	1000	169 억	516087	N	N	0	N	N
144	20241007	090236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3060	0	3	0.00	107100	35	0.33	3060	3060	3060	3975	2145	3060	3060.00	3.05	8	3120	3090	3065	3035	3010	3105	3050	169	915	1000	1890	5	1	16902700	517	-6.71	2.16	12	0.00	-456.00	1419.00	5460	20240219	-43.96	2750	20240909	11.27	5460	-43.96	20240219	2750	11.27	20240909	5730	-46.60	20231023	2750	11.27	20240909	N	011230	1000	169 억	516087	N	N	0	N	N
145	20241004	160241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3060	15	2	0.49	32145260	10513	33.83	3045	3095	3040	3955	2135	3045	3057.64	3.06	-518	3245	3145	3075	2975	2905	3110	2940	169	910	1000	1880	5	1	16902700	517	-6.71	2.16	12	0.06	-456.00	1419.00	5460	20240219	-43.96	2750	20240909	11.27	5460	-43.96	20240219	2750	11.27	20240909	5730	-46.60	20231023	2750	11.27	20240909	N	011230	1000	169 억	516605	N	N	0	N	N
146	20241004	150241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3045	0	3	0.00	22117485	7236	23.29	3045	3095	3040	3955	2135	3045	3056.59	3.06	-479	3245	3145	3075	2975	2905	3110	2940	169	910	1000	1880	5	1	16902700	515	-6.68	2.15	12	0.04	-456.00	1419.00	5460	20240219	-44.23	2750	20240909	10.73	5460	-44.23	20240219	2750	10.73	20240909	5730	-46.86	20231023	2750	10.73	20240909	N	011230	1000	169 억	516605	N	N	0	N	N
147	20241004	140242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3045	0	3	0.00	19323755	6320	20.34	3045	3095	3040	3955	2135	3045	3057.56	3.06	-478	3245	3145	3075	2975	2905	3110	2940	169	910	1000	1880	5	1	16902700	515	-6.68	2.15	12	0.04	-456.00	1419.00	5460	20240219	-44.23	2750	20240909	10.73	5460	-44.23	20240219	2750	10.73	20240909	5730	-46.86	20231023	2750	10.73	20240909	N	011230	1000	169 억	516605	N	N	0	N	N
148	20241004	130241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3070	25	2	0.82	11303525	3691	11.88	3045	3095	3040	3955	2135	3045	3062.46	3.06	-431	3245	3145	3075	2975	2905	3110	2940	169	910	1000	1880	5	1	16902700	519	-6.73	2.16	12	0.02	-456.00	1419.00	5460	20240219	-43.77	2750	20240909	11.64	5460	-43.77	20240219	2750	11.64	20240909	5730	-46.42	20231023	2750	11.64	20240909	N	011230	1000	169 억	516605	N	N	0	N	N
149	20241004	120241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3070	25	2	0.82	7488310	2447	7.88	3045	3095	3040	3955	2135	3045	3060.20	3.06	-202	3245	3145	3075	2975	2905	3110	2940	169	910	1000	1880	5	1	16902700	519	-6.73	2.16	12	0.01	-456.00	1419.00	5460	20240219	-43.77	2750	20240909	11.64	5460	-43.77	20240219	2750	11.64	20240909	5730	-46.42	20231023	2750	11.64	20240909	N	011230	1000	169 억	516605	N	N	0	N	N
150	20241004	110242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3095	50	2	1.64	5246025	1716	5.52	3045	3095	3040	3955	2135	3045	3057.12	3.06	14	3245	3145	3075	2975	2905	3110	2940	169	910	1000	1880	5	1	16902700	523	-6.79	2.18	12	0.01	-456.00	1419.00	5460	20240219	-43.32	2750	20240909	12.55	5460	-43.32	20240219	2750	12.55	20240909	5730	-45.99	20231023	2750	12.55	20240909	N	011230	1000	169 억	516605	N	N	0	N	N
151	20241004	100241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3055	10	2	0.33	2687155	883	2.84	3045	3070	3040	3955	2135	3045	3043.21	3.06	172	3245	3145	3075	2975	2905	3110	2940	169	910	1000	1880	5	1	16902700	516	-6.70	2.15	12	0.01	-456.00	1419.00	5460	20240219	-44.05	2750	20240909	11.09	5460	-44.05	20240219	2750	11.09	20240909	5730	-46.68	20231023	2750	11.09	20240909	N	011230	1000	169 억	516605	N	N	0	N	N
152	20241004	090239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3040	-5	5	-0.16	210090	69	0.22	3045	3045	3040	3955	2135	3045	3044.78	3.06	-20	3245	3145	3075	2975	2905	3110	2940	169	910	1000	1880	5	1	16902700	514	-6.67	2.14	12	0.00	-456.00	1419.00	5460	20240219	-44.32	2750	20240909	10.55	5460	-44.32	20240219	2750	10.55	20240909	5730	-46.95	20231023	2750	10.55	20240909	N	011230	1000	169 억	516605	N	N	0	N	N
153	20241002	160239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3045	-135	5	-4.25	94714740	31013	53.57	3175	3175	3005	4130	2230	3180	3053.87	3.01	8770	3303	3241	3178	3116	3053	3210	3085	169	950	1000	1970	5	1	16902700	515	-6.68	2.15	12	0.18	-456.00	1419.00	5460	20240219	-44.23	2750	20240909	10.73	5460	-44.23	20240219	2750	10.73	20240909	5730	-46.86	20231023	2750	10.73	20240909	N	011230	1000	169 억	508174	N	N	0	N	N
154	20241002	150242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3070	-110	5	-3.46	84123985	27543	47.58	3175	3175	3005	4130	2230	3180	3054.10	3.01	8863	3303	3241	3178	3116	3053	3210	3085	169	950	1000	1970	5	1	16902700	519	-6.73	2.16	12	0.16	-456.00	1419.00	5460	20240219	-43.77	2750	20240909	11.64	5460	-43.77	20240219	2750	11.64	20240909	5730	-46.42	20231023	2750	11.64	20240909	N	011230	1000	169 억	508174	N	N	0	N	N
155	20241002	140241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3080	-100	5	-3.14	81263110	26608	45.96	3175	3175	3005	4130	2230	3180	3053.90	3.01	8700	3303	3241	3178	3116	3053	3210	3085	169	950	1000	1970	5	1	16902700	521	-6.75	2.17	12	0.16	-456.00	1419.00	5460	20240219	-43.59	2750	20240909	12.00	5460	-43.59	20240219	2750	12.00	20240909	5730	-46.25	20231023	2750	12.00	20240909	N	011230	1000	169 억	508174	N	N	0	N	N
156	20241002	130241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3110	-70	5	-2.20	80931880	26501	45.78	3175	3175	3005	4130	2230	3180	3053.73	3.01	8702	3303	3241	3178	3116	3053	3210	3085	169	950	1000	1970	5	1	16902700	526	-6.82	2.19	12	0.16	-456.00	1419.00	5460	20240219	-43.04	2750	20240909	13.09	5460	-43.04	20240219	2750	13.09	20240909	5730	-45.72	20231023	2750	13.09	20240909	N	011230	1000	169 억	508174	N	N	0	N	N
157	20241002	120238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3060	-120	5	-3.77	44229985	14500	25.05	3175	3175	3005	4130	2230	3180	3049.99	3.01	-288	3303	3241	3178	3116	3053	3210	3085	169	950	1000	1970	5	1	16902700	517	-6.71	2.16	12	0.09	-456.00	1419.00	5460	20240219	-43.96	2750	20240909	11.27	5460	-43.96	20240219	2750	11.27	20240909	5730	-46.60	20231023	2750	11.27	20240909	N	011230	1000	169 억	508174	N	N	0	N	N
158	20241002	110237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3050	-130	5	-4.09	36173895	11860	20.49	3175	3175	3005	4130	2230	3180	3049.64	3.01	-349	3303	3241	3178	3116	3053	3210	3085	169	950	1000	1970	5	1	16902700	516	-6.69	2.15	12	0.07	-456.00	1419.00	5460	20240219	-44.14	2750	20240909	10.91	5460	-44.14	20240219	2750	10.91	20240909	5730	-46.77	20231023	2750	10.91	20240909	N	011230	1000	169 억	508174	N	N	0	N	N
159	20241002	100238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3050	-130	5	-4.09	16914485	5523	9.54	3175	3175	3005	4130	2230	3180	3061.70	3.01	-536	3303	3241	3178	3116	3053	3210	3085	169	950	1000	1970	5	1	16902700	516	-6.69	2.15	12	0.03	-456.00	1419.00	5460	20240219	-44.14	2750	20240909	10.91	5460	-44.14	20240219	2750	10.91	20240909	5730	-46.77	20231023	2750	10.91	20240909	N	011230	1000	169 억	508174	N	N	0	N	N
160	20241002	090235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3120	-60	5	-1.89	2835465	896	1.55	3175	3175	3120	4130	2230	3180	3163.86	3.01	-687	3303	3241	3178	3116	3053	3210	3085	169	950	1000	1970	5	1	16902700	527	-6.84	2.20	12	0.01	-456.00	1419.00	5460	20240219	-42.86	2750	20240909	13.45	5460	-42.86	20240219	2750	13.45	20240909	5730	-45.55	20231023	2750	13.45	20240909	N	011230	1000	169 억	508174	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History