KissMeData/014910/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160315	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1342	-43	5	-3.10	209924289	154306	674.24	1386	1395	1340	1800	970	1385	1360.51	3.60	-31003	1409	1397	1376	1364	1343	1403	1370	112	415	500	880	1	1	22460985	301	13.16	0.81	12	0.69	102.00	1649.00	3090	20230508	-56.57	1340	20231031	0.15	3090	-56.57	20230508	1340	0.15	20231031	3090	-56.57	20230508	1340	0.15	20231031	2.51	N	014910	500	112 억	807711	N	N	0	N	N
3	20231031	150319	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1344	-41	5	-2.96	204061634	149941	655.16	1386	1395	1340	1800	970	1385	1360.95	3.60	-31219	1409	1397	1376	1364	1343	1403	1370	112	415	500	880	1	1	22460985	302	13.18	0.82	12	0.67	102.00	1649.00	3090	20230508	-56.50	1340	20231031	0.30	3090	-56.50	20230508	1340	0.30	20231031	3090	-56.50	20230508	1340	0.30	20231031	2.51	N	014910	500	112 억	807711	N	N	0	N	N
4	20231031	140323	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1342	-43	5	-3.10	168852473	123714	540.57	1386	1395	1342	1800	970	1385	1364.86	3.60	-33161	1409	1397	1376	1364	1343	1403	1370	112	415	500	880	1	1	22460985	301	13.16	0.81	12	0.55	102.00	1649.00	3090	20230508	-56.57	1342	20231031	0.00	3090	-56.57	20230508	1342	0.00	20231031	3090	-56.57	20230508	1342	0.00	20231031	2.51	N	014910	500	112 억	807711	N	N	0	N	N
5	20231031	130319	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1347	-38	5	-2.74	141861600	103656	452.92	1386	1395	1345	1800	970	1385	1368.58	3.60	-29225	1409	1397	1376	1364	1343	1403	1370	112	415	500	880	1	1	22460985	303	13.21	0.82	12	0.46	102.00	1649.00	3090	20230508	-56.41	1345	20231031	0.15	3090	-56.41	20230508	1345	0.15	20231031	3090	-56.41	20230508	1345	0.15	20231031	2.51	N	014910	500	112 억	807711	N	N	0	N	N
6	20231031	120314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1359	-26	5	-1.88	113199852	82474	360.37	1386	1395	1358	1800	970	1385	1372.55	3.60	-24797	1409	1397	1376	1364	1343	1403	1370	112	415	500	880	1	1	22460985	305	13.32	0.82	12	0.37	102.00	1649.00	3090	20230508	-56.02	1353	20231027	0.44	3090	-56.02	20230508	1353	0.44	20231027	3090	-56.02	20230508	1353	0.44	20231027	2.51	N	014910	500	112 억	807711	N	N	0	N	N
7	20231031	110326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1368	-17	5	-1.23	92112219	67002	292.76	1386	1395	1365	1800	970	1385	1374.77	3.60	-20137	1409	1397	1376	1364	1343	1403	1370	112	415	500	880	1	1	22460985	307	13.41	0.83	12	0.30	102.00	1649.00	3090	20230508	-55.73	1353	20231027	1.11	3090	-55.73	20230508	1353	1.11	20231027	3090	-55.73	20230508	1353	1.11	20231027	2.51	N	014910	500	112 억	807711	N	N	0	N	N
8	20231031	100322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1376	-9	5	-0.65	68938402	50067	218.77	1386	1395	1368	1800	970	1385	1376.92	3.60	-14135	1409	1397	1376	1364	1343	1403	1370	112	415	500	880	1	1	22460985	309	13.49	0.83	12	0.22	102.00	1649.00	3090	20230508	-55.47	1353	20231027	1.70	3090	-55.47	20230508	1353	1.70	20231027	3090	-55.47	20230508	1353	1.70	20231027	2.51	N	014910	500	112 억	807711	N	N	0	N	N
9	20231031	090318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1394	9	2	0.65	12191416	8796	38.43	1386	1395	1386	1800	970	1385	1386.02	3.60	-1145	1409	1397	1376	1364	1343	1403	1370	112	415	500	880	1	1	22460985	313	13.67	0.85	12	0.04	102.00	1649.00	3090	20230508	-54.89	1353	20231027	3.03	3090	-54.89	20230508	1353	3.03	20231027	3090	-54.89	20230508	1353	3.03	20231027	2.51	N	014910	500	112 억	807711	N	N	0	N	N
10	20231030	160316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1385	8	2	0.58	31447167	22882	39.87	1359	1388	1355	1790	964	1377	1374.32	3.59	2933	1415	1395	1374	1354	1333	1406	1365	112	413	500	880	1	1	22460985	311	13.58	0.84	12	0.10	102.00	1649.00	3090	20230508	-55.18	1353	20231027	2.37	3090	-55.18	20230508	1353	2.37	20231027	3090	-55.18	20230508	1353	2.37	20231027	2.47	N	014910	500	112 억	807126	N	N	0	N	N
11	20231030	150310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1384	7	2	0.51	28181769	20524	35.76	1359	1388	1355	1790	964	1377	1373.11	3.59	2502	1415	1395	1374	1354	1333	1406	1365	112	413	500	880	1	1	22460985	311	13.57	0.84	12	0.09	102.00	1649.00	3090	20230508	-55.21	1353	20231027	2.29	3090	-55.21	20230508	1353	2.29	20231027	3090	-55.21	20230508	1353	2.29	20231027	2.47	N	014910	500	112 억	807126	N	N	0	N	N
12	20231030	140311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1384	7	2	0.51	26725579	19471	33.93	1359	1388	1355	1790	964	1377	1372.58	3.59	2558	1415	1395	1374	1354	1333	1406	1365	112	413	500	880	1	1	22460985	311	13.57	0.84	12	0.09	102.00	1649.00	3090	20230508	-55.21	1353	20231027	2.29	3090	-55.21	20230508	1353	2.29	20231027	3090	-55.21	20230508	1353	2.29	20231027	2.47	N	014910	500	112 억	807126	N	N	0	N	N
13	20231030	130310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1384	7	2	0.51	24283639	17705	30.85	1359	1388	1355	1790	964	1377	1371.57	3.59	2466	1415	1395	1374	1354	1333	1406	1365	112	413	500	880	1	1	22460985	311	13.57	0.84	12	0.08	102.00	1649.00	3090	20230508	-55.21	1353	20231027	2.29	3090	-55.21	20230508	1353	2.29	20231027	3090	-55.21	20230508	1353	2.29	20231027	2.47	N	014910	500	112 억	807126	N	N	0	N	N
14	20231030	120308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1388	11	2	0.80	18668920	13638	23.76	1359	1388	1355	1790	964	1377	1368.89	3.59	2479	1415	1395	1374	1354	1333	1406	1365	112	413	500	880	1	1	22460985	312	13.61	0.84	12	0.06	102.00	1649.00	3090	20230508	-55.08	1353	20231027	2.59	3090	-55.08	20230508	1353	2.59	20231027	3090	-55.08	20230508	1353	2.59	20231027	2.47	N	014910	500	112 억	807126	N	N	0	N	N
15	20231030	110307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1386	9	2	0.65	16256948	11899	20.73	1359	1387	1355	1790	964	1377	1366.24	3.59	2781	1415	1395	1374	1354	1333	1406	1365	112	413	500	880	1	1	22460985	311	13.59	0.84	12	0.05	102.00	1649.00	3090	20230508	-55.15	1353	20231027	2.44	3090	-55.15	20230508	1353	2.44	20231027	3090	-55.15	20230508	1353	2.44	20231027	2.47	N	014910	500	112 억	807126	N	N	0	N	N
16	20231030	100308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1370	-7	5	-0.51	9033764	6633	11.56	1359	1370	1355	1790	964	1377	1361.94	3.59	2418	1415	1395	1374	1354	1333	1406	1365	112	413	500	880	1	1	22460985	308	13.43	0.83	12	0.03	102.00	1649.00	3090	20230508	-55.66	1353	20231027	1.26	3090	-55.66	20230508	1353	1.26	20231027	3090	-55.66	20230508	1353	1.26	20231027	2.47	N	014910	500	112 억	807126	N	N	0	N	N
17	20231030	090305	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1359	-18	5	-1.31	2009128	1477	2.57	1359	1370	1359	1790	964	1377	1360.28	3.59	-89	1415	1395	1374	1354	1333	1406	1365	112	413	500	880	1	1	22460985	305	13.32	0.82	12	0.01	102.00	1649.00	3090	20230508	-56.02	1353	20231027	0.44	3090	-56.02	20230508	1353	0.44	20231027	3090	-56.02	20230508	1353	0.44	20231027	2.47	N	014910	500	112 억	807126	N	N	0	N	N
18	20231027	160251	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1377	4	2	0.29	78793259	57366	50.49	1364	1394	1353	1784	962	1373	1373.51	3.54	7659	1438	1405	1385	1352	1332	1395	1342	112	411	500	870	1	1	22460985	309	13.50	0.84	12	0.26	102.00	1649.00	3090	20230508	-55.44	1353	20231027	1.77	3090	-55.44	20230508	1353	1.77	20231027	3090	-55.44	20230508	1353	1.77	20231027	2.51	N	014910	500	112 억	795191	N	N	0	N	N
19	20231027	150308	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1379	6	2	0.44	76803820	55921	49.22	1364	1394	1353	1784	962	1373	1373.43	3.54	7680	1438	1405	1385	1352	1332	1395	1342	112	411	500	870	1	1	22460985	310	13.52	0.84	12	0.25	102.00	1649.00	3090	20230508	-55.37	1353	20231027	1.92	3090	-55.37	20230508	1353	1.92	20231027	3090	-55.37	20230508	1353	1.92	20231027	2.51	N	014910	500	112 억	795191	N	N	0	N	N
20	20231027	140307	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1384	11	2	0.80	75808304	55199	48.58	1364	1394	1353	1784	962	1373	1373.36	3.54	8052	1438	1405	1385	1352	1332	1395	1342	112	411	500	870	1	1	22460985	311	13.57	0.84	12	0.25	102.00	1649.00	3090	20230508	-55.21	1353	20231027	2.29	3090	-55.21	20230508	1353	2.29	20231027	3090	-55.21	20230508	1353	2.29	20231027	2.51	N	014910	500	112 억	795191	N	N	0	N	N
21	20231027	130305	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1383	10	2	0.73	72310013	52652	46.34	1364	1394	1353	1784	962	1373	1373.36	3.54	8291	1438	1405	1385	1352	1332	1395	1342	112	411	500	870	1	1	22460985	311	13.56	0.84	12	0.23	102.00	1649.00	3090	20230508	-55.24	1353	20231027	2.22	3090	-55.24	20230508	1353	2.22	20231027	3090	-55.24	20230508	1353	2.22	20231027	2.51	N	014910	500	112 억	795191	N	N	0	N	N
22	20231027	120309	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1391	18	2	1.31	66893825	48733	42.89	1364	1394	1353	1784	962	1373	1372.66	3.54	8681	1438	1405	1385	1352	1332	1395	1342	112	411	500	870	1	1	22460985	312	13.64	0.84	12	0.22	102.00	1649.00	3090	20230508	-54.98	1353	20231027	2.81	3090	-54.98	20230508	1353	2.81	20231027	3090	-54.98	20230508	1353	2.81	20231027	2.51	N	014910	500	112 억	795191	N	N	0	N	N
23	20231027	110311	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1380	7	2	0.51	44857392	32801	28.87	1364	1384	1353	1784	962	1373	1367.56	3.54	2169	1438	1405	1385	1352	1332	1395	1342	112	411	500	870	1	1	22460985	310	13.53	0.84	12	0.15	102.00	1649.00	3090	20230508	-55.34	1353	20231027	2.00	3090	-55.34	20230508	1353	2.00	20231027	3090	-55.34	20230508	1353	2.00	20231027	2.51	N	014910	500	112 억	795191	N	N	0	N	N
24	20231027	100308	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1361	-12	5	-0.87	32614137	23911	21.04	1364	1384	1353	1784	962	1373	1363.98	3.54	-3549	1438	1405	1385	1352	1332	1395	1342	112	411	500	870	1	1	22460985	306	13.34	0.83	12	0.11	102.00	1649.00	3090	20230508	-55.95	1353	20231027	0.59	3090	-55.95	20230508	1353	0.59	20231027	3090	-55.95	20230508	1353	0.59	20231027	2.51	N	014910	500	112 억	795191	N	N	0	N	N
25	20231027	090306	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1380	7	2	0.51	9327845	6825	6.01	1364	1380	1364	1784	962	1373	1366.71	3.54	643	1438	1405	1385	1352	1332	1395	1342	112	411	500	870	1	1	22460985	310	13.53	0.84	12	0.03	102.00	1649.00	3090	20230508	-55.34	1364	20231027	1.17	3090	-55.34	20230508	1364	1.17	20231027	3090	-55.34	20230508	1364	1.17	20231027	2.51	N	014910	500	112 억	795191	N	N	0	N	N
26	20231026	160303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1373	-57	5	-3.99	155971896	112856	202.27	1418	1418	1365	1859	1001	1430	1382.06	3.63	-15357	1475	1452	1438	1415	1401	1445	1408	112	429	500	910	1	1	22460985	308	13.46	0.83	12	0.50	102.00	1649.00	3090	20230508	-55.57	1364	20231024	0.66	3090	-55.57	20230508	1364	0.66	20231024	3090	-55.57	20230508	1364	0.66	20231024	2.50	N	014910	500	112 억	815151	N	N	0	N	N
27	20231026	150304	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1371	-59	5	-4.13	148462592	107366	192.43	1418	1418	1365	1859	1001	1430	1382.77	3.63	-15354	1475	1452	1438	1415	1401	1445	1408	112	429	500	910	1	1	22460985	308	13.44	0.83	12	0.48	102.00	1649.00	3090	20230508	-55.63	1364	20231024	0.51	3090	-55.63	20230508	1364	0.51	20231024	3090	-55.63	20230508	1364	0.51	20231024	2.50	N	014910	500	112 억	815151	N	N	0	N	N
28	20231026	140305	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1373	-57	5	-3.99	123952473	89483	160.38	1418	1418	1371	1859	1001	1430	1385.20	3.63	-13991	1475	1452	1438	1415	1401	1445	1408	112	429	500	910	1	1	22460985	308	13.46	0.83	12	0.40	102.00	1649.00	3090	20230508	-55.57	1364	20231024	0.66	3090	-55.57	20230508	1364	0.66	20231024	3090	-55.57	20230508	1364	0.66	20231024	2.50	N	014910	500	112 억	815151	N	N	0	N	N
29	20231026	130304	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1388	-42	5	-2.94	101830367	73454	131.65	1418	1418	1371	1859	1001	1430	1386.31	3.63	-11815	1475	1452	1438	1415	1401	1445	1408	112	429	500	910	1	1	22460985	312	13.61	0.84	12	0.33	102.00	1649.00	3090	20230508	-55.08	1364	20231024	1.76	3090	-55.08	20230508	1364	1.76	20231024	3090	-55.08	20230508	1364	1.76	20231024	2.50	N	014910	500	112 억	815151	N	N	0	N	N
30	20231026	120304	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1384	-46	5	-3.22	78305988	56365	101.02	1418	1418	1376	1859	1001	1430	1389.26	3.63	-9431	1475	1452	1438	1415	1401	1445	1408	112	429	500	910	1	1	22460985	311	13.57	0.84	12	0.25	102.00	1649.00	3090	20230508	-55.21	1364	20231024	1.47	3090	-55.21	20230508	1364	1.47	20231024	3090	-55.21	20230508	1364	1.47	20231024	2.50	N	014910	500	112 억	815151	N	N	0	N	N
31	20231026	110306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1399	-31	5	-2.17	46813716	33605	60.23	1418	1418	1380	1859	1001	1430	1393.05	3.63	-753	1475	1452	1438	1415	1401	1445	1408	112	429	500	910	1	1	22460985	314	13.72	0.85	12	0.15	102.00	1649.00	3090	20230508	-54.72	1364	20231024	2.57	3090	-54.72	20230508	1364	2.57	20231024	3090	-54.72	20230508	1364	2.57	20231024	2.50	N	014910	500	112 억	815151	N	N	0	N	N
32	20231026	100306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1396	-34	5	-2.38	27940097	20038	35.91	1418	1418	1380	1859	1001	1430	1394.34	3.63	-6136	1475	1452	1438	1415	1401	1445	1408	112	429	500	910	1	1	22460985	314	13.69	0.85	12	0.09	102.00	1649.00	3090	20230508	-54.82	1364	20231024	2.35	3090	-54.82	20230508	1364	2.35	20231024	3090	-54.82	20230508	1364	2.35	20231024	2.50	N	014910	500	112 억	815151	N	N	0	N	N
33	20231026	090304	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1406	-24	5	-1.68	6486805	4607	8.26	1418	1418	1380	1859	1001	1430	1408.00	3.63	-864	1475	1452	1438	1415	1401	1445	1408	112	429	500	910	1	1	22460985	316	13.78	0.85	12	0.02	102.00	1649.00	3090	20230508	-54.50	1364	20231024	3.08	3090	-54.50	20230508	1364	3.08	20231024	3090	-54.50	20230508	1364	3.08	20231024	2.50	N	014910	500	112 억	815151	N	N	0	N	N
34	20231025	160305	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1430	-4	5	-0.28	74032212	51493	33.11	1445	1461	1424	1864	1004	1434	1437.81	3.56	17787	1494	1464	1414	1384	1334	1479	1399	112	430	500	910	1	1	22460985	321	14.02	0.87	12	0.23	102.00	1649.00	3090	20230508	-53.72	1364	20231024	4.84	3090	-53.72	20230508	1364	4.84	20231024	3090	-53.72	20230508	1364	4.84	20231024	2.61	N	014910	500	112 억	800613	N	N	0	N	N
35	20231025	150306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1433	-1	5	-0.07	71246004	49544	31.86	1445	1461	1424	1864	1004	1434	1438.14	3.56	17467	1494	1464	1414	1384	1334	1479	1399	112	430	500	910	1	1	22460985	322	14.05	0.87	12	0.22	102.00	1649.00	3090	20230508	-53.62	1364	20231024	5.06	3090	-53.62	20230508	1364	5.06	20231024	3090	-53.62	20230508	1364	5.06	20231024	2.61	N	014910	500	112 억	800613	N	N	0	N	N
36	20231025	140302	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1432	-2	5	-0.14	67531333	46947	30.19	1445	1461	1424	1864	1004	1434	1438.58	3.56	16886	1494	1464	1414	1384	1334	1479	1399	112	430	500	910	1	1	22460985	322	14.04	0.87	12	0.21	102.00	1649.00	3090	20230508	-53.66	1364	20231024	4.99	3090	-53.66	20230508	1364	4.99	20231024	3090	-53.66	20230508	1364	4.99	20231024	2.61	N	014910	500	112 억	800613	N	N	0	N	N
37	20231025	130304	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1434	0	3	0.00	64745897	44998	28.93	1445	1461	1429	1864	1004	1434	1438.99	3.56	17237	1494	1464	1414	1384	1334	1479	1399	112	430	500	910	1	1	22460985	322	14.06	0.87	12	0.20	102.00	1649.00	3090	20230508	-53.59	1364	20231024	5.13	3090	-53.59	20230508	1364	5.13	20231024	3090	-53.59	20230508	1364	5.13	20231024	2.61	N	014910	500	112 억	800613	N	N	0	N	N
38	20231025	120303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1437	3	2	0.21	45304516	31420	20.20	1445	1461	1432	1864	1004	1434	1442.21	3.56	17875	1494	1464	1414	1384	1334	1479	1399	112	430	500	910	1	1	22460985	323	14.09	0.87	12	0.14	102.00	1649.00	3090	20230508	-53.50	1364	20231024	5.35	3090	-53.50	20230508	1364	5.35	20231024	3090	-53.50	20230508	1364	5.35	20231024	2.61	N	014910	500	112 억	800613	N	N	0	N	N
39	20231025	110303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1441	7	2	0.49	41972420	29108	18.72	1445	1461	1432	1864	1004	1434	1442.30	3.56	16829	1494	1464	1414	1384	1334	1479	1399	112	430	500	910	1	1	22460985	324	14.13	0.87	12	0.13	102.00	1649.00	3090	20230508	-53.37	1364	20231024	5.65	3090	-53.37	20230508	1364	5.65	20231024	3090	-53.37	20230508	1364	5.65	20231024	2.61	N	014910	500	112 억	800613	N	N	0	N	N
40	20231025	100303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1437	3	2	0.21	34844882	24150	15.53	1445	1461	1432	1864	1004	1434	1443.32	3.56	13814	1494	1464	1414	1384	1334	1479	1399	112	430	500	910	1	1	22460985	323	14.09	0.87	12	0.11	102.00	1649.00	3090	20230508	-53.50	1364	20231024	5.35	3090	-53.50	20230508	1364	5.35	20231024	3090	-53.50	20230508	1364	5.35	20231024	2.61	N	014910	500	112 억	800613	N	N	0	N	N
41	20231025	090303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1448	14	2	0.98	6115331	4248	2.73	1445	1448	1435	1864	1004	1434	1441.78	3.56	460	1494	1464	1414	1384	1334	1479	1399	112	430	500	910	1	1	22460985	325	14.20	0.88	12	0.02	102.00	1649.00	3090	20230508	-53.14	1364	20231024	6.16	3090	-53.14	20230508	1364	6.16	20231024	3090	-53.14	20230508	1364	6.16	20231024	2.61	N	014910	500	112 억	800613	N	N	0	N	N
42	20231024	160259	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1434	55	2	3.99	214919847	154502	93.55	1384	1444	1364	1792	966	1379	1391.04	3.44	22765	1448	1413	1394	1359	1340	1404	1350	112	413	500	880	1	1	22460985	322	14.06	0.87	12	0.69	102.00	1649.00	3090	20230508	-53.59	1364	20231024	5.13	3090	-53.59	20230508	1364	5.13	20231024	3090	-53.59	20230508	1364	5.13	20231024	2.62	N	014910	500	112 억	773343	N	N	0	N	N
43	20231024	150303	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1430	51	2	3.70	207403761	149258	90.38	1384	1440	1364	1792	966	1379	1389.57	3.44	22468	1448	1413	1394	1359	1340	1404	1350	112	413	500	880	1	1	22460985	321	14.02	0.87	12	0.66	102.00	1649.00	3090	20230508	-53.72	1364	20231024	4.84	3090	-53.72	20230508	1364	4.84	20231024	3090	-53.72	20230508	1364	4.84	20231024	2.62	N	014910	500	112 억	773343	N	N	0	N	N
44	20231024	140258	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1409	30	2	2.18	171881076	124330	75.28	1384	1409	1364	1792	966	1379	1382.46	3.44	13629	1448	1413	1394	1359	1340	1404	1350	112	413	500	880	1	1	22460985	316	13.81	0.85	12	0.55	102.00	1649.00	3090	20230508	-54.40	1364	20231024	3.30	3090	-54.40	20230508	1364	3.30	20231024	3090	-54.40	20230508	1364	3.30	20231024	2.62	N	014910	500	112 억	773343	N	N	0	N	N
45	20231024	130302	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1391	12	2	0.87	151825068	109974	66.59	1384	1408	1364	1792	966	1379	1380.55	3.44	7866	1448	1413	1394	1359	1340	1404	1350	112	413	500	880	1	1	22460985	312	13.64	0.84	12	0.49	102.00	1649.00	3090	20230508	-54.98	1364	20231024	1.98	3090	-54.98	20230508	1364	1.98	20231024	3090	-54.98	20230508	1364	1.98	20231024	2.62	N	014910	500	112 억	773343	N	N	0	N	N
46	20231024	120305	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1385	6	2	0.44	148960802	107910	65.34	1384	1408	1364	1792	966	1379	1380.42	3.44	7580	1448	1413	1394	1359	1340	1404	1350	112	413	500	880	1	1	22460985	311	13.58	0.84	12	0.48	102.00	1649.00	3090	20230508	-55.18	1364	20231024	1.54	3090	-55.18	20230508	1364	1.54	20231024	3090	-55.18	20230508	1364	1.54	20231024	2.62	N	014910	500	112 억	773343	N	N	0	N	N
47	20231024	110301	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1376	-3	5	-0.22	112806131	81724	49.48	1384	1408	1364	1792	966	1379	1380.33	3.44	-16541	1448	1413	1394	1359	1340	1404	1350	112	413	500	880	1	1	22460985	309	13.49	0.83	12	0.36	102.00	1649.00	3090	20230508	-55.47	1364	20231024	0.88	3090	-55.47	20230508	1364	0.88	20231024	3090	-55.47	20230508	1364	0.88	20231024	2.62	N	014910	500	112 억	773343	N	N	0	N	N
48	20231024	100259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1379	0	3	0.00	50048212	36000	21.80	1384	1408	1379	1792	966	1379	1390.23	3.44	2936	1448	1413	1394	1359	1340	1404	1350	112	413	500	880	1	1	22460985	310	13.52	0.84	12	0.16	102.00	1649.00	3090	20230508	-55.37	1375	20231023	0.29	3090	-55.37	20230508	1375	0.29	20231023	3090	-55.37	20230508	1375	0.29	20231023	2.62	N	014910	500	112 억	773343	N	N	0	N	N
49	20231024	090301	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1394	15	2	1.09	4369057	3144	1.90	1384	1395	1384	1792	966	1379	1389.65	3.44	1098	1448	1413	1394	1359	1340	1404	1350	112	413	500	880	1	1	22460985	313	13.67	0.85	12	0.01	102.00	1649.00	3090	20230508	-54.89	1375	20231023	1.38	3090	-54.89	20230508	1375	1.38	20231023	3090	-54.89	20230508	1375	1.38	20231023	2.62	N	014910	500	112 억	773343	N	N	0	N	N
50	20231023	160257	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1379	-46	5	-3.23	228740235	163401	107.95	1416	1429	1375	1852	998	1425	1400.01	3.34	20823	1477	1451	1429	1403	1381	1440	1392	112	427	500	910	1	1	22460985	310	13.52	0.84	12	0.73	102.00	1649.00	3090	20230508	-55.37	1375	20231023	0.29	3090	-55.37	20230508	1375	0.29	20231023	3090	-55.37	20230508	1375	0.29	20231023	2.75	N	014910	500	112 억	749169	N	N	0	N	N
51	20231023	150256	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1378	-47	5	-3.30	214176871	152833	100.97	1416	1429	1375	1852	998	1425	1401.38	3.34	19988	1477	1451	1429	1403	1381	1440	1392	112	427	500	910	1	1	22460985	310	13.51	0.84	12	0.68	102.00	1649.00	3090	20230508	-55.40	1375	20231023	0.22	3090	-55.40	20230508	1375	0.22	20231023	3090	-55.40	20230508	1375	0.22	20231023	2.75	N	014910	500	112 억	749169	N	N	0	N	N
52	20231023	140258	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1375	-50	5	-3.51	180850027	128692	85.02	1416	1429	1375	1852	998	1425	1405.29	3.34	9187	1477	1451	1429	1403	1381	1440	1392	112	427	500	910	1	1	22460985	309	13.48	0.83	12	0.57	102.00	1649.00	3090	20230508	-55.50	1375	20231023	0.00	3090	-55.50	20230508	1375	0.00	20231023	3090	-55.50	20230508	1375	0.00	20231023	2.75	N	014910	500	112 억	749169	N	N	0	N	N
53	20231023	130257	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1403	-22	5	-1.54	121614263	86226	56.97	1416	1429	1400	1852	998	1425	1410.41	3.34	7898	1477	1451	1429	1403	1381	1440	1392	112	427	500	910	1	1	22460985	315	13.75	0.85	12	0.38	102.00	1649.00	3090	20230508	-54.60	1400	20231023	0.21	3090	-54.60	20230508	1400	0.21	20231023	3090	-54.60	20230508	1400	0.21	20231023	2.75	N	014910	500	112 억	749169	N	N	0	N	N
54	20231023	120256	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1406	-19	5	-1.33	95300545	67503	44.60	1416	1429	1400	1852	998	1425	1411.80	3.34	9290	1477	1451	1429	1403	1381	1440	1392	112	427	500	910	1	1	22460985	316	13.78	0.85	12	0.30	102.00	1649.00	3090	20230508	-54.50	1400	20231023	0.43	3090	-54.50	20230508	1400	0.43	20231023	3090	-54.50	20230508	1400	0.43	20231023	2.75	N	014910	500	112 억	749169	N	N	0	N	N
55	20231023	110258	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1422	-3	5	-0.21	78615440	55695	36.80	1416	1429	1400	1852	998	1425	1411.53	3.34	8748	1477	1451	1429	1403	1381	1440	1392	112	427	500	910	1	1	22460985	319	13.94	0.86	12	0.25	102.00	1649.00	3090	20230508	-53.98	1400	20231023	1.57	3090	-53.98	20230508	1400	1.57	20231023	3090	-53.98	20230508	1400	1.57	20231023	2.75	N	014910	500	112 억	749169	N	N	0	N	N
56	20231023	100255	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1420	-5	5	-0.35	20535424	14537	9.60	1416	1425	1405	1852	998	1425	1412.63	3.34	1498	1477	1451	1429	1403	1381	1440	1392	112	427	500	910	1	1	22460985	319	13.92	0.86	12	0.06	102.00	1649.00	3090	20230508	-54.05	1405	20231023	1.07	3090	-54.05	20230508	1405	1.07	20231023	3090	-54.05	20230508	1405	1.07	20231023	2.75	N	014910	500	112 억	749169	N	N	0	N	N
57	20231023	090300	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1417	-8	5	-0.56	3953909	2793	1.85	1416	1417	1405	1852	998	1425	1415.65	3.34	625	1477	1451	1429	1403	1381	1440	1392	112	427	500	910	1	1	22460985	318	13.89	0.86	12	0.01	102.00	1649.00	3090	20230508	-54.14	1405	20231023	0.85	3090	-54.14	20230508	1405	0.85	20231023	3090	-54.14	20230508	1405	0.85	20231023	2.75	N	014910	500	112 억	749169	N	N	0	N	N
58	20231020	160257	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1425	-46	5	-3.13	216115759	151298	105.59	1450	1455	1407	1912	1030	1471	1428.41	3.36	-11087	1543	1506	1488	1451	1433	1498	1443	112	441	500	940	1	1	22460985	320	13.97	0.86	12	0.67	102.00	1649.00	3090	20230508	-53.88	1407	20231020	1.28	3090	-53.88	20230508	1407	1.28	20231020	3090	-53.88	20230508	1407	1.28	20231020	2.71	N	014910	500	112 억	754244	N	N	0	N	N
59	20231020	150257	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1416	-55	5	-3.74	199454487	139496	97.35	1450	1455	1411	1912	1030	1471	1429.82	3.36	-11452	1543	1506	1488	1451	1433	1498	1443	112	441	500	940	1	1	22460985	318	13.88	0.86	12	0.62	102.00	1649.00	3090	20230508	-54.17	1411	20231020	0.35	3090	-54.17	20230508	1411	0.35	20231020	3090	-54.17	20230508	1411	0.35	20231020	2.71	N	014910	500	112 억	754244	N	N	0	N	N
60	20231020	140258	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1438	-33	5	-2.24	163374072	114161	79.67	1450	1455	1411	1912	1030	1471	1431.08	3.36	-15239	1543	1506	1488	1451	1433	1498	1443	112	441	500	940	1	1	22460985	323	14.10	0.87	12	0.51	102.00	1649.00	3090	20230508	-53.46	1411	20231020	1.91	3090	-53.46	20230508	1411	1.91	20231020	3090	-53.46	20230508	1411	1.91	20231020	2.71	N	014910	500	112 억	754244	N	N	0	N	N
61	20231020	130251	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1436	-35	5	-2.38	138771601	96993	67.69	1450	1455	1411	1912	1030	1471	1430.74	3.36	-19769	1543	1506	1488	1451	1433	1498	1443	112	441	500	940	1	1	22460985	323	14.08	0.87	12	0.43	102.00	1649.00	3090	20230508	-53.53	1411	20231020	1.77	3090	-53.53	20230508	1411	1.77	20231020	3090	-53.53	20230508	1411	1.77	20231020	2.71	N	014910	500	112 억	754244	N	N	0	N	N
62	20231020	120254	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1413	-58	5	-3.94	125688235	87858	61.31	1450	1455	1411	1912	1030	1471	1430.58	3.36	-19953	1543	1506	1488	1451	1433	1498	1443	112	441	500	940	1	1	22460985	317	13.85	0.86	12	0.39	102.00	1649.00	3090	20230508	-54.27	1411	20231020	0.14	3090	-54.27	20230508	1411	0.14	20231020	3090	-54.27	20230508	1411	0.14	20231020	2.71	N	014910	500	112 억	754244	N	N	0	N	N
63	20231020	110257	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1432	-39	5	-2.65	105298441	73465	51.27	1450	1455	1411	1912	1030	1471	1433.31	3.36	-18762	1543	1506	1488	1451	1433	1498	1443	112	441	500	940	1	1	22460985	322	14.04	0.87	12	0.33	102.00	1649.00	3090	20230508	-53.66	1411	20231020	1.49	3090	-53.66	20230508	1411	1.49	20231020	3090	-53.66	20230508	1411	1.49	20231020	2.71	N	014910	500	112 억	754244	N	N	0	N	N
64	20231020	100255	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1413	-58	5	-3.94	100277883	69951	48.82	1450	1455	1411	1912	1030	1471	1433.54	3.36	-17996	1543	1506	1488	1451	1433	1498	1443	112	441	500	940	1	1	22460985	317	13.85	0.86	12	0.31	102.00	1649.00	3090	20230508	-54.27	1411	20231020	0.14	3090	-54.27	20230508	1411	0.14	20231020	3090	-54.27	20230508	1411	0.14	20231020	2.71	N	014910	500	112 억	754244	N	N	0	N	N
65	20231020	090256	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1448	-23	5	-1.56	11968846	8269	5.77	1450	1450	1440	1912	1030	1471	1447.44	3.36	-294	1543	1506	1488	1451	1433	1498	1443	112	441	500	940	1	1	22460985	325	14.20	0.88	12	0.04	102.00	1649.00	3090	20230508	-53.14	1440	20231020	0.56	3090	-53.14	20230508	1440	0.56	20231020	3090	-53.14	20230508	1440	0.56	20231020	2.71	N	014910	500	112 억	754244	N	N	0	N	N
66	20231019	160254	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1471	-78	5	-5.04	210008954	140991	37.28	1511	1525	1470	2010	1085	1549	1489.52	3.49	-29232	1678	1613	1565	1500	1452	1589	1476	112	461	500	990	1	1	22460985	330	14.42	0.89	12	0.63	102.00	1649.00	3090	20230508	-52.39	1441	20231006	2.08	3090	-52.39	20230508	1441	2.08	20231006	3090	-52.39	20230508	1441	2.08	20231006	2.78	N	014910	500	112 억	783484	N	N	0	N	N
67	20231019	150254	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1474	-75	5	-4.84	184684316	123775	32.73	1511	1525	1473	2010	1085	1549	1492.10	3.49	-26910	1678	1613	1565	1500	1452	1589	1476	112	461	500	990	1	1	22460985	331	14.45	0.89	12	0.55	102.00	1649.00	3090	20230508	-52.30	1441	20231006	2.29	3090	-52.30	20230508	1441	2.29	20231006	3090	-52.30	20230508	1441	2.29	20231006	2.78	N	014910	500	112 억	783484	N	N	0	N	N
68	20231019	140254	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1477	-72	5	-4.65	162349315	108635	28.72	1511	1525	1475	2010	1085	1549	1494.45	3.49	-21971	1678	1613	1565	1500	1452	1589	1476	112	461	500	990	1	1	22460985	332	14.48	0.90	12	0.48	102.00	1649.00	3090	20230508	-52.20	1441	20231006	2.50	3090	-52.20	20230508	1441	2.50	20231006	3090	-52.20	20230508	1441	2.50	20231006	2.78	N	014910	500	112 억	783484	N	N	0	N	N
69	20231019	130253	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1476	-73	5	-4.71	155359457	103907	27.47	1511	1525	1475	2010	1085	1549	1495.18	3.49	-21572	1678	1613	1565	1500	1452	1589	1476	112	461	500	990	1	1	22460985	332	14.47	0.90	12	0.46	102.00	1649.00	3090	20230508	-52.23	1441	20231006	2.43	3090	-52.23	20230508	1441	2.43	20231006	3090	-52.23	20230508	1441	2.43	20231006	2.78	N	014910	500	112 억	783484	N	N	0	N	N
70	20231019	120254	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1488	-61	5	-3.94	134108545	89520	23.67	1511	1525	1475	2010	1085	1549	1498.08	3.49	-24108	1678	1613	1565	1500	1452	1589	1476	112	461	500	990	1	1	22460985	334	14.59	0.90	12	0.40	102.00	1649.00	3090	20230508	-51.84	1441	20231006	3.26	3090	-51.84	20230508	1441	3.26	20231006	3090	-51.84	20230508	1441	3.26	20231006	2.78	N	014910	500	112 억	783484	N	N	0	N	N
71	20231019	110254	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1498	-51	5	-3.29	80691937	53550	14.16	1511	1525	1498	2010	1085	1549	1506.85	3.49	-15990	1678	1613	1565	1500	1452	1589	1476	112	461	500	990	1	1	22460985	336	14.69	0.91	12	0.24	102.00	1649.00	3090	20230508	-51.52	1441	20231006	3.96	3090	-51.52	20230508	1441	3.96	20231006	3090	-51.52	20230508	1441	3.96	20231006	2.78	N	014910	500	112 억	783484	N	N	0	N	N
72	20231019	100252	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1506	-43	5	-2.78	54394535	36034	9.53	1511	1525	1501	2010	1085	1549	1509.53	3.49	-11437	1678	1613	1565	1500	1452	1589	1476	112	461	500	990	1	1	22460985	338	14.76	0.91	12	0.16	102.00	1649.00	3090	20230508	-51.26	1441	20231006	4.51	3090	-51.26	20230508	1441	4.51	20231006	3090	-51.26	20230508	1441	4.51	20231006	2.78	N	014910	500	112 억	783484	N	N	0	N	N
73	20231019	090255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1524	-25	5	-1.61	7747328	5126	1.36	1511	1525	1511	2010	1085	1549	1511.38	3.49	-146	1678	1613	1565	1500	1452	1589	1476	112	461	500	990	1	1	22460985	342	14.94	0.92	12	0.02	102.00	1649.00	3090	20230508	-50.68	1441	20231006	5.76	3090	-50.68	20230508	1441	5.76	20231006	3090	-50.68	20230508	1441	5.76	20231006	2.78	N	014910	500	112 억	783484	N	N	0	N	N
74	20231018	160254	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1549	23	2	1.51	588348992	377685	311.03	1565	1630	1517	1983	1069	1526	1557.78	3.53	-6121	1549	1537	1514	1502	1479	1543	1508	112	457	500	970	1	1	22460985	348	15.19	0.94	12	1.68	102.00	1649.00	3090	20230508	-49.87	1435	20221014	7.94	3090	-49.87	20230508	1441	7.49	20231006	3090	-49.87	20230508	1441	7.49	20231006	2.80	N	014910	500	112 억	793268	N	N	0	N	N
75	20231018	150252	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1545	19	2	1.25	556111439	356813	293.84	1565	1630	1517	1983	1069	1526	1558.55	3.53	-7786	1549	1537	1514	1502	1479	1543	1508	112	457	500	970	1	1	22460985	347	15.15	0.94	12	1.59	102.00	1649.00	3090	20230508	-50.00	1435	20221014	7.67	3090	-50.00	20230508	1441	7.22	20231006	3090	-50.00	20230508	1441	7.22	20231006	2.80	N	014910	500	112 억	793268	N	N	0	N	N
76	20231018	140251	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1537	11	2	0.72	527121317	337912	278.27	1565	1630	1517	1983	1069	1526	1559.94	3.53	-7953	1549	1537	1514	1502	1479	1543	1508	112	457	500	970	1	1	22460985	345	15.07	0.93	12	1.50	102.00	1649.00	3090	20230508	-50.26	1435	20221014	7.11	3090	-50.26	20230508	1441	6.66	20231006	3090	-50.26	20230508	1441	6.66	20231006	2.80	N	014910	500	112 억	793268	N	N	0	N	N
77	20231018	130249	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1529	3	2	0.20	519582948	332988	274.22	1565	1630	1517	1983	1069	1526	1560.37	3.53	-8623	1549	1537	1514	1502	1479	1543	1508	112	457	500	970	1	1	22460985	343	14.99	0.93	12	1.48	102.00	1649.00	3090	20230508	-50.52	1435	20221014	6.55	3090	-50.52	20230508	1441	6.11	20231006	3090	-50.52	20230508	1441	6.11	20231006	2.80	N	014910	500	112 억	793268	N	N	0	N	N
78	20231018	120254	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1557	31	2	2.03	486331021	311339	256.39	1565	1630	1517	1983	1069	1526	1562.06	3.53	-10526	1549	1537	1514	1502	1479	1543	1508	112	457	500	970	1	1	22460985	350	15.26	0.94	12	1.39	102.00	1649.00	3090	20230508	-49.61	1435	20221014	8.50	3090	-49.61	20230508	1441	8.05	20231006	3090	-49.61	20230508	1441	8.05	20231006	2.80	N	014910	500	112 억	793268	N	N	0	N	N
79	20231018	110252	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1553	27	2	1.77	417486396	267092	219.95	1565	1630	1517	1983	1069	1526	1563.08	3.53	-18750	1549	1537	1514	1502	1479	1543	1508	112	457	500	970	1	1	22460985	349	15.23	0.94	12	1.19	102.00	1649.00	3090	20230508	-49.74	1435	20221014	8.22	3090	-49.74	20230508	1441	7.77	20231006	3090	-49.74	20230508	1441	7.77	20231006	2.80	N	014910	500	112 억	793268	N	N	0	N	N
80	20231018	100253	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1526	0	3	0.00	271917901	174300	143.54	1565	1630	1517	1983	1069	1526	1560.06	3.53	-24116	1549	1537	1514	1502	1479	1543	1508	112	457	500	970	1	1	22460985	343	14.96	0.93	12	0.78	102.00	1649.00	3090	20230508	-50.61	1435	20221014	6.34	3090	-50.61	20230508	1441	5.90	20231006	3090	-50.61	20230508	1441	5.90	20231006	2.80	N	014910	500	112 억	793268	N	N	0	N	N
81	20231018	090251	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1530	4	2	0.26	184706045	117292	96.59	1565	1630	1530	1983	1069	1526	1574.75	3.53	-16879	1549	1537	1514	1502	1479	1543	1508	112	457	500	970	1	1	22460985	344	15.00	0.93	12	0.52	102.00	1649.00	3090	20230508	-50.49	1435	20221014	6.62	3090	-50.49	20230508	1441	6.18	20231006	3090	-50.49	20230508	1441	6.18	20231006	2.80	N	014910	500	112 억	793268	N	N	0	N	N
82	20231017	160254	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1526	30	2	2.01	124897992	82927	85.97	1500	1526	1491	1944	1048	1496	1506.12	3.46	12924	1552	1524	1499	1471	1446	1511	1458	112	448	500	950	1	1	22460985	343	14.96	0.93	12	0.37	102.00	1649.00	3090	20230508	-50.61	1435	20221014	6.34	3090	-50.61	20230508	1441	5.90	20231006	3090	-50.61	20230508	1441	5.90	20231006	2.82	N	014910	500	112 억	776228	N	N	0	N	N
83	20231017	150252	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1500	4	2	0.27	78534702	52294	54.21	1500	1525	1491	1944	1048	1496	1501.79	3.46	9795	1552	1524	1499	1471	1446	1511	1458	112	448	500	950	1	1	22460985	337	14.71	0.91	12	0.23	102.00	1649.00	3090	20230508	-51.46	1435	20221014	4.53	3090	-51.46	20230508	1441	4.09	20231006	3090	-51.46	20230508	1441	4.09	20231006	2.82	N	014910	500	112 억	776228	N	N	0	N	N
84	20231017	140253	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1500	4	2	0.27	40389918	26812	27.79	1500	1525	1491	1944	1048	1496	1506.41	3.46	5597	1552	1524	1499	1471	1446	1511	1458	112	448	500	950	1	1	22460985	337	14.71	0.91	12	0.12	102.00	1649.00	3090	20230508	-51.46	1435	20221014	4.53	3090	-51.46	20230508	1441	4.09	20231006	3090	-51.46	20230508	1441	4.09	20231006	2.82	N	014910	500	112 억	776228	N	N	0	N	N
85	20231017	130251	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1501	5	2	0.33	37446706	24852	25.76	1500	1525	1491	1944	1048	1496	1506.79	3.46	4989	1552	1524	1499	1471	1446	1511	1458	112	448	500	950	1	1	22460985	337	14.72	0.91	12	0.11	102.00	1649.00	3090	20230508	-51.42	1435	20221014	4.60	3090	-51.42	20230508	1441	4.16	20231006	3090	-51.42	20230508	1441	4.16	20231006	2.82	N	014910	500	112 억	776228	N	N	0	N	N
86	20231017	120253	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1503	7	2	0.47	28469830	18874	19.57	1500	1525	1491	1944	1048	1496	1508.42	3.46	3244	1552	1524	1499	1471	1446	1511	1458	112	448	500	950	1	1	22460985	338	14.74	0.91	12	0.08	102.00	1649.00	3090	20230508	-51.36	1435	20221014	4.74	3090	-51.36	20230508	1441	4.30	20231006	3090	-51.36	20230508	1441	4.30	20231006	2.82	N	014910	500	112 억	776228	N	N	0	N	N
87	20231017	110250	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1509	13	2	0.87	25878618	17157	17.79	1500	1525	1491	1944	1048	1496	1508.34	3.46	3034	1552	1524	1499	1471	1446	1511	1458	112	448	500	950	1	1	22460985	339	14.79	0.92	12	0.08	102.00	1649.00	3090	20230508	-51.17	1435	20221014	5.16	3090	-51.17	20230508	1441	4.72	20231006	3090	-51.17	20230508	1441	4.72	20231006	2.82	N	014910	500	112 억	776228	N	N	0	N	N
88	20231017	100248	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1511	15	2	1.00	23671647	15694	16.27	1500	1525	1491	1944	1048	1496	1508.32	3.46	2620	1552	1524	1499	1471	1446	1511	1458	112	448	500	950	1	1	22460985	339	14.81	0.92	12	0.07	102.00	1649.00	3090	20230508	-51.10	1435	20221014	5.30	3090	-51.10	20230508	1441	4.86	20231006	3090	-51.10	20230508	1441	4.86	20231006	2.82	N	014910	500	112 억	776228	N	N	0	N	N
89	20231017	090251	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1500	4	2	0.27	7663248	5111	5.30	1500	1500	1496	1944	1048	1496	1499.36	3.46	293	1552	1524	1499	1471	1446	1511	1458	112	448	500	950	1	1	22460985	337	14.71	0.91	12	0.02	102.00	1649.00	3090	20230508	-51.46	1435	20221014	4.53	3090	-51.46	20230508	1441	4.09	20231006	3090	-51.46	20230508	1441	4.09	20231006	2.82	N	014910	500	112 억	776228	N	N	0	N	N
90	20231016	160250	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1496	-35	5	-2.29	144052708	96314	175.16	1510	1527	1474	1990	1072	1531	1495.66	3.47	2873	1570	1550	1535	1515	1500	1543	1508	112	459	500	970	1	1	22460985	336	14.67	0.91	12	0.43	102.00	1649.00	3090	20230508	-51.59	1435	20221014	4.25	3090	-51.59	20230508	1441	3.82	20231006	3090	-51.59	20230508	1441	3.82	20231006	2.82	N	014910	500	112 억	778810	N	N	0	N	N
91	20231016	150250	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1478	-53	5	-3.46	139073591	92963	169.06	1510	1527	1474	1990	1072	1531	1496.01	3.47	2555	1570	1550	1535	1515	1500	1543	1508	112	459	500	970	1	1	22460985	332	14.49	0.90	12	0.41	102.00	1649.00	3090	20230508	-52.17	1435	20221014	3.00	3090	-52.17	20230508	1441	2.57	20231006	3090	-52.17	20230508	1441	2.57	20231006	2.82	N	014910	500	112 억	778810	N	N	0	N	N
92	20231016	140250	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1478	-53	5	-3.46	123168858	82201	149.49	1510	1527	1474	1990	1072	1531	1498.39	3.47	5315	1570	1550	1535	1515	1500	1543	1508	112	459	500	970	1	1	22460985	332	14.49	0.90	12	0.37	102.00	1649.00	3090	20230508	-52.17	1435	20221014	3.00	3090	-52.17	20230508	1441	2.57	20231006	3090	-52.17	20230508	1441	2.57	20231006	2.82	N	014910	500	112 억	778810	N	N	0	N	N
93	20231016	130250	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1481	-50	5	-3.27	104407693	69500	126.39	1510	1527	1480	1990	1072	1531	1502.27	3.47	3441	1570	1550	1535	1515	1500	1543	1508	112	459	500	970	1	1	22460985	333	14.52	0.90	12	0.31	102.00	1649.00	3090	20230508	-52.07	1435	20221014	3.21	3090	-52.07	20230508	1441	2.78	20231006	3090	-52.07	20230508	1441	2.78	20231006	2.82	N	014910	500	112 억	778810	N	N	0	N	N
94	20231016	120251	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1493	-38	5	-2.48	83941162	55738	101.37	1510	1527	1492	1990	1072	1531	1506.00	3.47	10628	1570	1550	1535	1515	1500	1543	1508	112	459	500	970	1	1	22460985	335	14.64	0.91	12	0.25	102.00	1649.00	3090	20230508	-51.68	1435	20221014	4.04	3090	-51.68	20230508	1441	3.61	20231006	3090	-51.68	20230508	1441	3.61	20231006	2.82	N	014910	500	112 억	778810	N	N	0	N	N
95	20231016	110250	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1497	-34	5	-2.22	69092995	45805	83.30	1510	1527	1493	1990	1072	1531	1508.42	3.47	12170	1570	1550	1535	1515	1500	1543	1508	112	459	500	970	1	1	22460985	336	14.68	0.91	12	0.20	102.00	1649.00	3090	20230508	-51.55	1435	20221014	4.32	3090	-51.55	20230508	1441	3.89	20231006	3090	-51.55	20230508	1441	3.89	20231006	2.82	N	014910	500	112 억	778810	N	N	0	N	N
96	20231016	100247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1524	-7	5	-0.46	32576211	21501	39.10	1510	1527	1507	1990	1072	1531	1515.10	3.47	6702	1570	1550	1535	1515	1500	1543	1508	112	459	500	970	1	1	22460985	342	14.94	0.92	12	0.10	102.00	1649.00	3090	20230508	-50.68	1435	20221014	6.20	3090	-50.68	20230508	1441	5.76	20231006	3090	-50.68	20230508	1441	5.76	20231006	2.82	N	014910	500	112 억	778810	N	N	0	N	N
97	20231016	090249	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1509	-22	5	-1.44	1228963	814	1.48	1510	1514	1509	1990	1072	1531	1509.78	3.47	420	1570	1550	1535	1515	1500	1543	1508	112	459	500	970	1	1	22460985	339	14.79	0.92	12	0.00	102.00	1649.00	3090	20230508	-51.17	1435	20221014	5.16	3090	-51.17	20230508	1441	4.72	20231006	3090	-51.17	20230508	1441	4.72	20231006	2.82	N	014910	500	112 억	778810	N	N	0	N	N
98	20231012	160252	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1543	19	2	1.25	66526832	43371	86.50	1510	1547	1510	1981	1067	1524	1533.98	3.54	-3030	1562	1543	1514	1495	1466	1552	1504	112	457	500	970	1	1	22460985	347	15.13	0.94	12	0.19	102.00	1649.00	3090	20230508	-50.06	1435	20221014	7.53	3090	-50.06	20230508	1441	7.08	20231006	3090	-50.06	20230508	1435	7.53	20221014	2.93	N	014910	500	112 억	795040	N	N	1	N	N
99	20231012	150249	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1543	19	2	1.25	57695422	37647	75.09	1510	1547	1510	1981	1067	1524	1532.61	3.54	-2382	1562	1543	1514	1495	1466	1552	1504	112	457	500	970	1	1	22460985	347	15.13	0.94	12	0.17	102.00	1649.00	3090	20230508	-50.06	1435	20221014	7.53	3090	-50.06	20230508	1441	7.08	20231006	3090	-50.06	20230508	1435	7.53	20221014	2.93	N	014910	500	112 억	795040	N	N	0	N	N
100	20231012	140246	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1547	23	2	1.51	44588950	29146	58.13	1510	1547	1510	1981	1067	1524	1529.92	3.54	-477	1562	1543	1514	1495	1466	1552	1504	112	457	500	970	1	1	22460985	347	15.17	0.94	12	0.13	102.00	1649.00	3090	20230508	-49.94	1435	20221014	7.80	3090	-49.94	20230508	1441	7.36	20231006	3090	-49.94	20230508	1435	7.80	20221014	2.93	N	014910	500	112 억	795040	N	N	0	N	N
101	20231012	130250	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1530	6	2	0.39	29519064	19362	38.62	1510	1539	1510	1981	1067	1524	1524.60	3.54	86	1562	1543	1514	1495	1466	1552	1504	112	457	500	970	1	1	22460985	344	15.00	0.93	12	0.09	102.00	1649.00	3090	20230508	-50.49	1435	20221014	6.62	3090	-50.49	20230508	1441	6.18	20231006	3090	-50.49	20230508	1435	6.62	20221014	2.93	N	014910	500	112 억	795040	N	N	0	N	N
102	20231012	120254	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1533	9	2	0.59	25662709	16841	33.59	1510	1539	1510	1981	1067	1524	1523.82	3.54	-185	1562	1543	1514	1495	1466	1552	1504	112	457	500	970	1	1	22460985	344	15.03	0.93	12	0.07	102.00	1649.00	3090	20230508	-50.39	1435	20221014	6.83	3090	-50.39	20230508	1441	6.38	20231006	3090	-50.39	20230508	1435	6.83	20221014	2.93	N	014910	500	112 억	795040	N	N	0	N	N
103	20231012	110253	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1527	3	2	0.20	17165817	11279	22.50	1510	1539	1510	1981	1067	1524	1521.86	3.54	-245	1562	1543	1514	1495	1466	1552	1504	112	457	500	970	1	1	22460985	343	14.97	0.93	12	0.05	102.00	1649.00	3090	20230508	-50.58	1435	20221014	6.41	3090	-50.58	20230508	1441	5.97	20231006	3090	-50.58	20230508	1435	6.41	20221014	2.93	N	014910	500	112 억	795040	N	N	0	N	N
104	20231012	100252	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1527	3	2	0.20	12140662	7984	15.92	1510	1539	1510	1981	1067	1524	1520.48	3.54	706	1562	1543	1514	1495	1466	1552	1504	112	457	500	970	1	1	22460985	343	14.97	0.93	12	0.04	102.00	1649.00	3090	20230508	-50.58	1435	20221014	6.41	3090	-50.58	20230508	1441	5.97	20231006	3090	-50.58	20230508	1435	6.41	20221014	2.93	N	014910	500	112 억	795040	N	N	0	N	N
105	20231012	090254	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1531	7	2	0.46	3339639	2207	4.40	1510	1539	1510	1981	1067	1524	1511.29	3.54	28	1562	1543	1514	1495	1466	1552	1504	112	457	500	970	1	1	22460985	344	15.01	0.93	12	0.01	102.00	1649.00	3090	20230508	-50.45	1435	20221014	6.69	3090	-50.45	20230508	1441	6.25	20231006	3090	-50.45	20230508	1435	6.69	20221014	2.93	N	014910	500	112 억	795040	N	N	0	N	N
106	20231011	160250	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1524	19	2	1.26	76116168	50138	22.92	1503	1533	1485	1956	1054	1505	1518.13	3.54	-393	1634	1569	1530	1465	1426	1557	1453	112	451	500	960	1	1	22460985	342	14.94	0.92	12	0.22	102.00	1649.00	3090	20230508	-50.68	1435	20221014	6.20	3090	-50.68	20230508	1441	5.76	20231006	3090	-50.68	20230508	1435	6.20	20221014	2.97	N	014910	500	112 억	794018	N	N	0	N	N
107	20231011	150250	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1524	19	2	1.26	73917244	48694	22.26	1503	1533	1485	1956	1054	1505	1517.99	3.54	-4	1634	1569	1530	1465	1426	1557	1453	112	451	500	960	1	1	22460985	342	14.94	0.92	12	0.22	102.00	1649.00	3090	20230508	-50.68	1435	20221014	6.20	3090	-50.68	20230508	1441	5.76	20231006	3090	-50.68	20230508	1435	6.20	20221014	2.97	N	014910	500	112 억	794018	N	N	0	N	N
108	20231011	140253	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1525	20	2	1.33	66177841	43596	19.93	1503	1533	1485	1956	1054	1505	1517.98	3.54	-665	1634	1569	1530	1465	1426	1557	1453	112	451	500	960	1	1	22460985	343	14.95	0.92	12	0.19	102.00	1649.00	3090	20230508	-50.65	1435	20221014	6.27	3090	-50.65	20230508	1441	5.83	20231006	3090	-50.65	20230508	1435	6.27	20221014	2.97	N	014910	500	112 억	794018	N	N	0	N	N
109	20231011	130248	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1527	22	2	1.46	53006838	34897	15.95	1503	1533	1485	1956	1054	1505	1518.95	3.54	341	1634	1569	1530	1465	1426	1557	1453	112	451	500	960	1	1	22460985	343	14.97	0.93	12	0.16	102.00	1649.00	3090	20230508	-50.58	1435	20221014	6.41	3090	-50.58	20230508	1441	5.97	20231006	3090	-50.58	20230508	1435	6.41	20221014	2.97	N	014910	500	112 억	794018	N	N	0	N	N
110	20231011	120253	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1528	23	2	1.53	41241602	27174	12.42	1503	1533	1485	1956	1054	1505	1517.69	3.54	915	1634	1569	1530	1465	1426	1557	1453	112	451	500	960	1	1	22460985	343	14.98	0.93	12	0.12	102.00	1649.00	3090	20230508	-50.55	1435	20221014	6.48	3090	-50.55	20230508	1441	6.04	20231006	3090	-50.55	20230508	1435	6.48	20221014	2.97	N	014910	500	112 억	794018	N	N	0	N	N
111	20231011	110251	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1530	25	2	1.66	37805720	24927	11.40	1503	1533	1485	1956	1054	1505	1516.66	3.54	1180	1634	1569	1530	1465	1426	1557	1453	112	451	500	960	1	1	22460985	344	15.00	0.93	12	0.11	102.00	1649.00	3090	20230508	-50.49	1435	20221014	6.62	3090	-50.49	20230508	1441	6.18	20231006	3090	-50.49	20230508	1435	6.62	20221014	2.97	N	014910	500	112 억	794018	N	N	0	N	N
112	20231011	100250	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1531	26	2	1.73	28482955	18815	8.60	1503	1533	1485	1956	1054	1505	1513.84	3.54	1683	1634	1569	1530	1465	1426	1557	1453	112	451	500	960	1	1	22460985	344	15.01	0.93	12	0.08	102.00	1649.00	3090	20230508	-50.45	1435	20221014	6.69	3090	-50.45	20230508	1441	6.25	20231006	3090	-50.45	20230508	1435	6.69	20221014	2.97	N	014910	500	112 억	794018	N	N	0	N	N
113	20231011	090250	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1508	3	2	0.20	10610531	7075	3.23	1503	1508	1485	1956	1054	1505	1499.72	3.54	678	1634	1569	1530	1465	1426	1557	1453	112	451	500	960	1	1	22460985	339	14.78	0.91	12	0.03	102.00	1649.00	3090	20230508	-51.20	1435	20221014	5.09	3090	-51.20	20230508	1441	4.65	20231006	3090	-51.20	20230508	1435	5.09	20221014	2.97	N	014910	500	112 억	794018	N	N	0	N	N
114	20231010	160249	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1505	17	2	1.14	336621241	218599	288.16	1505	1595	1491	1934	1042	1488	1539.90	3.53	52	1538	1513	1477	1452	1416	1525	1464	112	446	500	950	1	1	22460985	338	14.75	0.91	12	0.97	102.00	1649.00	3090	20230508	-51.29	1435	20221014	4.88	3090	-51.29	20230508	1441	4.44	20231006	3090	-51.29	20230508	1435	4.88	20221014	2.98	N	014910	500	112 억	792744	N	N	1	N	N
115	20231010	150249	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1498	10	2	0.67	333182002	216308	285.14	1505	1595	1491	1934	1042	1488	1540.31	3.53	52	1538	1513	1477	1452	1416	1525	1464	112	446	500	950	1	1	22460985	336	14.69	0.91	12	0.96	102.00	1649.00	3090	20230508	-51.52	1435	20221014	4.39	3090	-51.52	20230508	1441	3.96	20231006	3090	-51.52	20230508	1435	4.39	20221014	2.98	N	014910	500	112 억	792744	N	N	1	N	N
116	20231010	140247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1500	12	2	0.81	316067719	204870	270.07	1505	1595	1500	1934	1042	1488	1542.77	3.53	-1823	1538	1513	1477	1452	1416	1525	1464	112	446	500	950	1	1	22460985	337	14.71	0.91	12	0.91	102.00	1649.00	3090	20230508	-51.46	1435	20221014	4.53	3090	-51.46	20230508	1441	4.09	20231006	3090	-51.46	20230508	1435	4.53	20221014	2.98	N	014910	500	112 억	792744	N	N	1	N	N
117	20231010	130247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1514	26	2	1.75	280907671	181561	239.34	1505	1595	1504	1934	1042	1488	1547.18	3.53	-4967	1538	1513	1477	1452	1416	1525	1464	112	446	500	950	1	1	22460985	340	14.84	0.92	12	0.81	102.00	1649.00	3090	20230508	-51.00	1435	20221014	5.51	3090	-51.00	20230508	1441	5.07	20231006	3090	-51.00	20230508	1435	5.51	20221014	2.98	N	014910	500	112 억	792744	N	N	1	N	N
118	20231010	120247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1541	53	2	3.56	245878844	158685	209.18	1505	1595	1504	1934	1042	1488	1549.48	3.53	-3333	1538	1513	1477	1452	1416	1525	1464	112	446	500	950	1	1	22460985	346	15.11	0.93	12	0.71	102.00	1649.00	3090	20230508	-50.13	1435	20221014	7.39	3090	-50.13	20230508	1441	6.94	20231006	3090	-50.13	20230508	1435	7.39	20221014	2.98	N	014910	500	112 억	792744	N	N	1	N	N
119	20231010	110242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1548	60	2	4.03	232063302	149748	197.40	1505	1595	1504	1934	1042	1488	1549.69	3.53	-3425	1538	1513	1477	1452	1416	1525	1464	112	446	500	950	1	1	22460985	348	15.18	0.94	12	0.67	102.00	1649.00	3090	20230508	-49.90	1435	20221014	7.87	3090	-49.90	20230508	1441	7.43	20231006	3090	-49.90	20230508	1435	7.87	20221014	2.98	N	014910	500	112 억	792744	N	N	1	N	N
120	20231010	100245	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1554	66	2	4.44	200280438	129308	170.46	1505	1595	1504	1934	1042	1488	1548.86	3.53	-7668	1538	1513	1477	1452	1416	1525	1464	112	446	500	950	1	1	22460985	349	15.24	0.94	12	0.58	102.00	1649.00	3090	20230508	-49.71	1435	20221014	8.29	3090	-49.71	20230508	1441	7.84	20231006	3090	-49.71	20230508	1435	8.29	20221014	2.98	N	014910	500	112 억	792744	N	N	1	N	N
121	20231010	090246	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1532	44	2	2.96	17354908	11364	14.98	1505	1540	1505	1934	1042	1488	1527.18	3.53	-4103	1538	1513	1477	1452	1416	1525	1464	112	446	500	950	1	1	22460985	344	15.02	0.93	12	0.05	102.00	1649.00	3090	20230508	-50.42	1435	20221014	6.76	3090	-50.42	20230508	1441	6.32	20231006	3090	-50.42	20230508	1435	6.76	20221014	2.98	N	014910	500	112 억	792744	N	N	1	N	N
122	20231006	160247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1488	33	2	2.27	112163755	75848	113.68	1443	1502	1441	1891	1019	1455	1478.80	3.29	49094	1497	1476	1463	1442	1429	1469	1435	112	436	500	930	1	1	22460985	334	14.59	0.90	12	0.34	102.00	1649.00	3090	20230508	-51.84	1435	20221014	3.69	3090	-51.84	20230508	1441	3.26	20231006	3090	-51.84	20230508	1435	3.69	20221014	2.97	N	014910	500	112 억	739789	N	N	1	N	N
123	20231006	150243	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1487	32	2	2.20	108710867	73521	110.19	1443	1502	1441	1891	1019	1455	1478.64	3.29	48525	1497	1476	1463	1442	1429	1469	1435	112	436	500	930	1	1	22460985	334	14.58	0.90	12	0.33	102.00	1649.00	3090	20230508	-51.88	1435	20221014	3.62	3090	-51.88	20230508	1441	3.19	20231006	3090	-51.88	20230508	1435	3.62	20221014	2.97	N	014910	500	112 억	739789	N	N	0	N	N
124	20231006	140245	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1488	33	2	2.27	102228032	69160	103.65	1443	1502	1441	1891	1019	1455	1478.14	3.29	48540	1497	1476	1463	1442	1429	1469	1435	112	436	500	930	1	1	22460985	334	14.59	0.90	12	0.31	102.00	1649.00	3090	20230508	-51.84	1435	20221014	3.69	3090	-51.84	20230508	1441	3.26	20231006	3090	-51.84	20230508	1435	3.69	20221014	2.97	N	014910	500	112 억	739789	N	N	0	N	N
125	20231006	130242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1488	33	2	2.27	98559037	66687	99.95	1443	1502	1441	1891	1019	1455	1477.93	3.29	48801	1497	1476	1463	1442	1429	1469	1435	112	436	500	930	1	1	22460985	334	14.59	0.90	12	0.30	102.00	1649.00	3090	20230508	-51.84	1435	20221014	3.69	3090	-51.84	20230508	1441	3.26	20231006	3090	-51.84	20230508	1435	3.69	20221014	2.97	N	014910	500	112 억	739789	N	N	0	N	N
126	20231006	120242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1489	34	2	2.34	93810271	63477	95.14	1443	1502	1441	1891	1019	1455	1477.86	3.29	47778	1497	1476	1463	1442	1429	1469	1435	112	436	500	930	1	1	22460985	334	14.60	0.90	12	0.28	102.00	1649.00	3090	20230508	-51.81	1435	20221014	3.76	3090	-51.81	20230508	1441	3.33	20231006	3090	-51.81	20230508	1435	3.76	20221014	2.97	N	014910	500	112 억	739789	N	N	0	N	N
127	20231006	110240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1492	37	2	2.54	86851946	58797	88.12	1443	1502	1441	1891	1019	1455	1477.15	3.29	45409	1497	1476	1463	1442	1429	1469	1435	112	436	500	930	1	1	22460985	335	14.63	0.90	12	0.26	102.00	1649.00	3090	20230508	-51.72	1435	20221014	3.97	3090	-51.72	20230508	1441	3.54	20231006	3090	-51.72	20230508	1435	3.97	20221014	2.97	N	014910	500	112 억	739789	N	N	0	N	N
128	20231006	100241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1488	33	2	2.27	59662284	40567	60.80	1443	1488	1441	1891	1019	1455	1470.71	3.29	30479	1497	1476	1463	1442	1429	1469	1435	112	436	500	930	1	1	22460985	334	14.59	0.90	12	0.18	102.00	1649.00	3090	20230508	-51.84	1435	20221014	3.69	3090	-51.84	20230508	1441	3.26	20231006	3090	-51.84	20230508	1435	3.69	20221014	2.97	N	014910	500	112 억	739789	N	N	0	N	N
129	20231006	090238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1463	8	2	0.55	3982165	2757	4.13	1443	1465	1443	1891	1019	1455	1444.38	3.29	524	1497	1476	1463	1442	1429	1469	1435	112	436	500	930	1	1	22460985	329	14.34	0.89	12	0.01	102.00	1649.00	3090	20230508	-52.65	1435	20221014	1.95	3090	-52.65	20230508	1443	1.39	20231006	3090	-52.65	20230508	1435	1.95	20221014	2.97	N	014910	500	112 억	739789	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History