KissMeData/017040/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	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	20241031	160338	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1368	73	2	5.64	2023125140	1521691	209.89	1338	1415	1250	1683	907	1295	1329.44	3.71	111098	1341	1317	1301	1277	1261	1310	1270	217	388	500	850	1	1	43337615	593	5.82	0.48	12	3.51	235.00	2838.00	3320	20240508	-58.80	1250	20241031	9.44	3320	-58.80	20240508	1250	9.44	20241031	3320	-58.80	20240508	1250	9.44	20241031	3.97	N	017040	500	216 억	1608212	N	N	2064	N	N
3	20241031	150342	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1374	79	2	6.10	1934855133	1457219	201.00	1338	1415	1250	1683	907	1295	1327.77	3.71	94953	1341	1317	1301	1277	1261	1310	1270	217	388	500	850	1	1	43337615	595	5.85	0.48	12	3.36	235.00	2838.00	3320	20240508	-58.61	1250	20241031	9.92	3320	-58.61	20240508	1250	9.92	20241031	3320	-58.61	20240508	1250	9.92	20241031	3.97	N	017040	500	216 억	1608212	N	N	1	N	N
4	20241031	140342	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1359	64	2	4.94	1750974156	1322846	182.47	1338	1415	1250	1683	907	1295	1323.64	3.71	67800	1341	1317	1301	1277	1261	1310	1270	217	388	500	850	1	1	43337615	589	5.78	0.48	12	3.05	235.00	2838.00	3320	20240508	-59.07	1250	20241031	8.72	3320	-59.07	20240508	1250	8.72	20241031	3320	-59.07	20240508	1250	8.72	20241031	3.97	N	017040	500	216 억	1608212	N	N	1	N	N
5	20241031	130341	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1354	59	2	4.56	1640238487	1241266	171.21	1338	1415	1250	1683	907	1295	1321.42	3.71	14223	1341	1317	1301	1277	1261	1310	1270	217	388	500	850	1	1	43337615	587	5.76	0.48	12	2.86	235.00	2838.00	3320	20240508	-59.22	1250	20241031	8.32	3320	-59.22	20240508	1250	8.32	20241031	3320	-59.22	20240508	1250	8.32	20241031	3.97	N	017040	500	216 억	1608212	N	N	1	N	N
6	20241031	120341	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1346	51	2	3.94	1541464076	1168051	161.11	1338	1415	1250	1683	907	1295	1319.69	3.71	-31708	1341	1317	1301	1277	1261	1310	1270	217	388	500	850	1	1	43337615	583	5.73	0.47	12	2.70	235.00	2838.00	3320	20240508	-59.46	1250	20241031	7.68	3320	-59.46	20240508	1250	7.68	20241031	3320	-59.46	20240508	1250	7.68	20241031	3.97	N	017040	500	216 억	1608212	N	N	1	N	N
7	20241031	110342	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1326	31	2	2.39	1201978336	915629	126.30	1338	1415	1250	1683	907	1295	1312.74	3.71	-147787	1341	1317	1301	1277	1261	1310	1270	217	388	500	850	1	1	43337615	575	5.64	0.47	12	2.11	235.00	2838.00	3320	20240508	-60.06	1250	20241031	6.08	3320	-60.06	20240508	1250	6.08	20241031	3320	-60.06	20240508	1250	6.08	20241031	3.97	N	017040	500	216 억	1608212	N	N	1	N	N
8	20241031	100341	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1284	-11	5	-0.85	979127636	744918	102.75	1338	1415	1250	1683	907	1295	1314.41	3.71	-238346	1341	1317	1301	1277	1261	1310	1270	217	388	500	850	1	1	43337615	556	5.46	0.45	12	1.72	235.00	2838.00	3320	20240508	-61.33	1250	20241031	2.72	3320	-61.33	20240508	1250	2.72	20241031	3320	-61.33	20240508	1250	2.72	20241031	3.97	N	017040	500	216 억	1608212	N	N	1	N	N
9	20241031	090340	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1315	20	2	1.54	476649172	354531	48.90	1338	1415	1306	1683	907	1295	1344.45	3.71	-58587	1341	1317	1301	1277	1261	1310	1270	217	388	500	850	1	1	43337615	570	5.60	0.46	12	0.82	235.00	2838.00	3320	20240508	-60.39	1285	20241030	2.33	3320	-60.39	20240508	1285	2.33	20241030	3320	-60.39	20240508	1285	2.33	20241030	3.97	N	017040	500	216 억	1608212	N	N	1	N	N
10	20241030	160339	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1295	-27	5	-2.04	824041423	634080	191.35	1311	1325	1285	1718	926	1322	1299.60	3.50	84906	1366	1344	1323	1301	1280	1333	1290	217	396	500	870	1	1	43337615	561	5.51	0.46	12	1.46	235.00	2838.00	3320	20240508	-60.99	1285	20241030	0.78	3320	-60.99	20240508	1285	0.78	20241030	3320	-60.99	20240508	1285	0.78	20241030	4.13	N	017040	500	216 억	1517419	N	N	1	N	N
11	20241030	150347	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1301	-21	5	-1.59	794669833	611432	184.51	1311	1325	1285	1718	926	1322	1299.69	3.50	81771	1366	1344	1323	1301	1280	1333	1290	217	396	500	870	1	1	43337615	564	5.54	0.46	12	1.41	235.00	2838.00	3320	20240508	-60.81	1285	20241030	1.25	3320	-60.81	20240508	1285	1.25	20241030	3320	-60.81	20240508	1285	1.25	20241030	4.13	N	017040	500	216 억	1517419	N	N	9	N	N
12	20241030	140343	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1308	-14	5	-1.06	724696938	557826	168.34	1311	1325	1285	1718	926	1322	1299.15	3.50	90789	1366	1344	1323	1301	1280	1333	1290	217	396	500	870	1	1	43337615	567	5.57	0.46	12	1.29	235.00	2838.00	3320	20240508	-60.60	1285	20241030	1.79	3320	-60.60	20240508	1285	1.79	20241030	3320	-60.60	20240508	1285	1.79	20241030	4.13	N	017040	500	216 억	1517419	N	N	9	N	N
13	20241030	130343	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1313	-9	5	-0.68	693446659	533982	161.14	1311	1325	1285	1718	926	1322	1298.63	3.50	102531	1366	1344	1323	1301	1280	1333	1290	217	396	500	870	1	1	43337615	569	5.59	0.46	12	1.23	235.00	2838.00	3320	20240508	-60.45	1285	20241030	2.18	3320	-60.45	20240508	1285	2.18	20241030	3320	-60.45	20240508	1285	2.18	20241030	4.13	N	017040	500	216 억	1517419	N	N	9	N	N
14	20241030	120345	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1307	-15	5	-1.13	660700286	509023	153.61	1311	1325	1285	1718	926	1322	1297.98	3.50	90918	1366	1344	1323	1301	1280	1333	1290	217	396	500	870	1	1	43337615	566	5.56	0.46	12	1.17	235.00	2838.00	3320	20240508	-60.63	1285	20241030	1.71	3320	-60.63	20240508	1285	1.71	20241030	3320	-60.63	20240508	1285	1.71	20241030	4.13	N	017040	500	216 억	1517419	N	N	9	N	N
15	20241030	110342	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1302	-20	5	-1.51	593959158	457937	138.19	1311	1325	1285	1718	926	1322	1297.03	3.50	60695	1366	1344	1323	1301	1280	1333	1290	217	396	500	870	1	1	43337615	564	5.54	0.46	12	1.06	235.00	2838.00	3320	20240508	-60.78	1285	20241030	1.32	3320	-60.78	20240508	1285	1.32	20241030	3320	-60.78	20240508	1285	1.32	20241030	4.13	N	017040	500	216 억	1517419	N	N	9	N	N
16	20241030	100341	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1290	-32	5	-2.42	456839338	351805	106.16	1311	1325	1285	1718	926	1322	1298.56	3.50	34388	1366	1344	1323	1301	1280	1333	1290	217	396	500	870	1	1	43337615	559	5.49	0.45	12	0.81	235.00	2838.00	3320	20240508	-61.14	1285	20241030	0.39	3320	-61.14	20240508	1285	0.39	20241030	3320	-61.14	20240508	1285	0.39	20241030	4.13	N	017040	500	216 억	1517419	N	N	9	N	N
17	20241030	090341	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1310	-12	5	-0.91	56001065	42733	12.90	1311	1325	1304	1718	926	1322	1310.49	3.50	1791	1366	1344	1323	1301	1280	1333	1290	217	396	500	870	1	1	43337615	568	5.57	0.46	12	0.10	235.00	2838.00	3320	20240508	-60.54	1302	20241029	0.61	3320	-60.54	20240508	1302	0.61	20241029	3320	-60.54	20240508	1302	0.61	20241029	4.13	N	017040	500	216 억	1517419	N	N	9	N	N
18	20241029	160331	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1322	-11	5	-0.83	433307292	328434	31.43	1340	1345	1302	1732	934	1333	1319.30	3.34	61840	1425	1379	1349	1303	1273	1364	1288	217	399	500	870	1	1	43337615	573	5.63	0.47	12	0.76	235.00	2838.00	3320	20240508	-60.18	1302	20241029	1.54	3320	-60.18	20240508	1302	1.54	20241029	3320	-60.18	20240508	1302	1.54	20241029	4.15	N	017040	500	216 억	1448083	N	N	9	N	N
19	20241029	150336	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1318	-15	5	-1.13	412369250	312567	29.91	1340	1345	1302	1732	934	1333	1319.30	3.34	55635	1425	1379	1349	1303	1273	1364	1288	217	399	500	870	1	1	43337615	571	5.61	0.46	12	0.72	235.00	2838.00	3320	20240508	-60.30	1302	20241029	1.23	3320	-60.30	20240508	1302	1.23	20241029	3320	-60.30	20240508	1302	1.23	20241029	4.15	N	017040	500	216 억	1448083	N	N	19	N	N
20	20241029	140332	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1317	-16	5	-1.20	365394772	276818	26.49	1340	1345	1302	1732	934	1333	1319.98	3.34	37514	1425	1379	1349	1303	1273	1364	1288	217	399	500	870	1	1	43337615	571	5.60	0.46	12	0.64	235.00	2838.00	3320	20240508	-60.33	1302	20241029	1.15	3320	-60.33	20240508	1302	1.15	20241029	3320	-60.33	20240508	1302	1.15	20241029	4.15	N	017040	500	216 억	1448083	N	N	19	N	N
21	20241029	130333	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1320	-13	5	-0.98	316465524	239515	22.92	1340	1345	1302	1732	934	1333	1321.28	3.34	31752	1425	1379	1349	1303	1273	1364	1288	217	399	500	870	1	1	43337615	572	5.62	0.47	12	0.55	235.00	2838.00	3320	20240508	-60.24	1302	20241029	1.38	3320	-60.24	20240508	1302	1.38	20241029	3320	-60.24	20240508	1302	1.38	20241029	4.15	N	017040	500	216 억	1448083	N	N	19	N	N
22	20241029	120335	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1322	-11	5	-0.83	270525096	204625	19.58	1340	1345	1302	1732	934	1333	1322.05	3.34	24724	1425	1379	1349	1303	1273	1364	1288	217	399	500	870	1	1	43337615	573	5.63	0.47	12	0.47	235.00	2838.00	3320	20240508	-60.18	1302	20241029	1.54	3320	-60.18	20240508	1302	1.54	20241029	3320	-60.18	20240508	1302	1.54	20241029	4.15	N	017040	500	216 억	1448083	N	N	19	N	N
23	20241029	110338	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1323	-10	5	-0.75	256378891	193909	18.56	1340	1345	1302	1732	934	1333	1322.16	3.34	18550	1425	1379	1349	1303	1273	1364	1288	217	399	500	870	1	1	43337615	573	5.63	0.47	12	0.45	235.00	2838.00	3320	20240508	-60.15	1302	20241029	1.61	3320	-60.15	20240508	1302	1.61	20241029	3320	-60.15	20240508	1302	1.61	20241029	4.15	N	017040	500	216 억	1448083	N	N	19	N	N
24	20241029	100335	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1317	-16	5	-1.20	189460826	143141	13.70	1340	1345	1302	1732	934	1333	1323.60	3.34	10558	1425	1379	1349	1303	1273	1364	1288	217	399	500	870	1	1	43337615	571	5.60	0.46	12	0.33	235.00	2838.00	3320	20240508	-60.33	1302	20241029	1.15	3320	-60.33	20240508	1302	1.15	20241029	3320	-60.33	20240508	1302	1.15	20241029	4.15	N	017040	500	216 억	1448083	N	N	19	N	N
25	20241028	160331	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1333	-58	5	-4.17	1394475090	1035510	158.95	1362	1395	1319	1808	974	1391	1346.66	2.79	231679	1489	1440	1415	1366	1341	1427	1353	217	417	500	910	1	1	43337615	578	5.67	0.47	12	2.39	235.00	2838.00	3320	20240508	-59.85	1319	20241028	1.06	3320	-59.85	20240508	1319	1.06	20241028	3320	-59.85	20240508	1319	1.06	20241028	4.16	N	017040	500	216 억	1208933	N	N	19	N	N
26	20241028	150331	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1334	-57	5	-4.10	1350003808	1002170	153.84	1362	1395	1319	1808	974	1391	1347.08	2.79	228482	1489	1440	1415	1366	1341	1427	1353	217	417	500	910	1	1	43337615	578	5.68	0.47	12	2.31	235.00	2838.00	3320	20240508	-59.82	1319	20241028	1.14	3320	-59.82	20240508	1319	1.14	20241028	3320	-59.82	20240508	1319	1.14	20241028	4.16	N	017040	500	216 억	1208933	N	N	20	N	N
27	20241028	140334	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1339	-52	5	-3.74	1266517570	939723	144.25	1362	1395	1319	1808	974	1391	1347.76	2.79	209938	1489	1440	1415	1366	1341	1427	1353	217	417	500	910	1	1	43337615	580	5.70	0.47	12	2.17	235.00	2838.00	3320	20240508	-59.67	1319	20241028	1.52	3320	-59.67	20240508	1319	1.52	20241028	3320	-59.67	20240508	1319	1.52	20241028	4.16	N	017040	500	216 억	1208933	N	N	20	N	N
28	20241028	130331	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1337	-54	5	-3.88	1195609698	886561	136.09	1362	1395	1319	1808	974	1391	1348.59	2.79	202265	1489	1440	1415	1366	1341	1427	1353	217	417	500	910	1	1	43337615	579	5.69	0.47	12	2.05	235.00	2838.00	3320	20240508	-59.73	1319	20241028	1.36	3320	-59.73	20240508	1319	1.36	20241028	3320	-59.73	20240508	1319	1.36	20241028	4.16	N	017040	500	216 억	1208933	N	N	20	N	N
29	20241028	120332	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1340	-51	5	-3.67	1137044820	842823	129.38	1362	1395	1319	1808	974	1391	1349.09	2.79	203447	1489	1440	1415	1366	1341	1427	1353	217	417	500	910	1	1	43337615	581	5.70	0.47	12	1.94	235.00	2838.00	3320	20240508	-59.64	1319	20241028	1.59	3320	-59.64	20240508	1319	1.59	20241028	3320	-59.64	20240508	1319	1.59	20241028	4.16	N	017040	500	216 억	1208933	N	N	20	N	N
30	20241028	110310	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1333	-58	5	-4.17	1080974107	800884	122.94	1362	1395	1319	1808	974	1391	1349.73	2.79	180143	1489	1440	1415	1366	1341	1427	1353	217	417	500	910	1	1	43337615	578	5.67	0.47	12	1.85	235.00	2838.00	3320	20240508	-59.85	1319	20241028	1.06	3320	-59.85	20240508	1319	1.06	20241028	3320	-59.85	20240508	1319	1.06	20241028	4.16	N	017040	500	216 억	1208933	N	N	20	N	N
31	20241028	100329	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1339	-52	5	-3.74	861837277	635971	97.62	1362	1395	1319	1808	974	1391	1355.15	2.79	143757	1489	1440	1415	1366	1341	1427	1353	217	417	500	910	1	1	43337615	580	5.70	0.47	12	1.47	235.00	2838.00	3320	20240508	-59.67	1319	20241028	1.52	3320	-59.67	20240508	1319	1.52	20241028	3320	-59.67	20240508	1319	1.52	20241028	4.16	N	017040	500	216 억	1208933	N	N	20	N	N
32	20241028	090329	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1383	-8	5	-0.58	161560561	117390	18.02	1362	1395	1362	1808	974	1391	1376.27	2.79	69355	1489	1440	1415	1366	1341	1427	1353	217	417	500	910	1	1	43337615	599	5.89	0.49	12	0.27	235.00	2838.00	3320	20240508	-58.34	1362	20241028	1.54	3320	-58.34	20240508	1362	1.54	20241028	3320	-58.34	20240508	1362	1.54	20241028	4.16	N	017040	500	216 억	1208933	N	N	20	N	N
33	20241025	160328	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1391	-61	5	-4.20	921017263	648505	476.26	1452	1464	1390	1887	1017	1452	1420.26	2.34	214333	1518	1485	1464	1431	1410	1474	1420	217	435	500	950	1	1	43337615	603	5.92	0.49	12	1.50	235.00	2838.00	3320	20240508	-58.10	1390	20241025	0.07	3320	-58.10	20240508	1390	0.07	20241025	3320	-58.10	20240508	1390	0.07	20241025	4.19	N	017040	500	216 억	1014401	N	N	20	N	N
34	20241025	150332	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1395	-57	5	-3.93	897577443	631678	463.90	1452	1464	1390	1887	1017	1452	1420.94	2.34	214838	1518	1485	1464	1431	1410	1474	1420	217	435	500	950	1	1	43337615	605	5.94	0.49	12	1.46	235.00	2838.00	3320	20240508	-57.98	1390	20241025	0.36	3320	-57.98	20240508	1390	0.36	20241025	3320	-57.98	20240508	1390	0.36	20241025	4.19	N	017040	500	216 억	1014401	N	N	10	N	N
35	20241025	140330	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1403	-49	5	-3.37	812674455	570818	419.20	1452	1464	1400	1887	1017	1452	1423.70	2.34	199844	1518	1485	1464	1431	1410	1474	1420	217	435	500	950	1	1	43337615	608	5.97	0.49	12	1.32	235.00	2838.00	3320	20240508	-57.74	1400	20241025	0.21	3320	-57.74	20240508	1400	0.21	20241025	3320	-57.74	20240508	1400	0.21	20241025	4.19	N	017040	500	216 억	1014401	N	N	10	N	N
36	20241025	130333	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1416	-36	5	-2.48	735011188	515442	378.54	1452	1464	1400	1887	1017	1452	1425.98	2.34	192051	1518	1485	1464	1431	1410	1474	1420	217	435	500	950	1	1	43337615	614	6.03	0.50	12	1.19	235.00	2838.00	3320	20240508	-57.35	1400	20241025	1.14	3320	-57.35	20240508	1400	1.14	20241025	3320	-57.35	20240508	1400	1.14	20241025	4.19	N	017040	500	216 억	1014401	N	N	10	N	N
37	20241025	120333	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1422	-30	5	-2.07	711874898	499062	366.51	1452	1464	1400	1887	1017	1452	1426.43	2.34	191218	1518	1485	1464	1431	1410	1474	1420	217	435	500	950	1	1	43337615	616	6.05	0.50	12	1.15	235.00	2838.00	3320	20240508	-57.17	1400	20241025	1.57	3320	-57.17	20240508	1400	1.57	20241025	3320	-57.17	20240508	1400	1.57	20241025	4.19	N	017040	500	216 억	1014401	N	N	10	N	N
38	20241025	110330	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1409	-43	5	-2.96	463405407	322990	237.20	1452	1464	1409	1887	1017	1452	1434.74	2.34	118186	1518	1485	1464	1431	1410	1474	1420	217	435	500	950	1	1	43337615	611	6.00	0.50	12	0.75	235.00	2838.00	3320	20240508	-57.56	1409	20241025	0.00	3320	-57.56	20240508	1409	0.00	20241025	3320	-57.56	20240508	1409	0.00	20241025	4.19	N	017040	500	216 억	1014401	N	N	10	N	N
39	20241025	100331	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1420	-32	5	-2.20	377683539	262364	192.68	1452	1464	1413	1887	1017	1452	1439.54	2.34	108755	1518	1485	1464	1431	1410	1474	1420	217	435	500	950	1	1	43337615	615	6.04	0.50	12	0.61	235.00	2838.00	3320	20240508	-57.23	1413	20241025	0.50	3320	-57.23	20240508	1413	0.50	20241025	3320	-57.23	20240508	1413	0.50	20241025	4.19	N	017040	500	216 억	1014401	N	N	10	N	N
40	20241025	090330	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1445	-7	5	-0.48	87952365	60522	44.45	1452	1464	1445	1887	1017	1452	1453.23	2.34	55978	1518	1485	1464	1431	1410	1474	1420	217	435	500	950	1	1	43337615	626	6.15	0.51	12	0.14	235.00	2838.00	3320	20240508	-56.48	1433	20241023	0.84	3320	-56.48	20240508	1433	0.84	20241023	3320	-56.48	20240508	1433	0.84	20241023	4.19	N	017040	500	216 억	1014401	N	N	10	N	N
41	20241024	160327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1452	-46	5	-3.07	191811542	131570	50.64	1483	1497	1443	1947	1049	1498	1457.88	2.37	-15803	1570	1533	1483	1446	1396	1552	1465	217	449	500	980	1	1	43337615	629	6.18	0.51	12	0.30	235.00	2838.00	3320	20240508	-56.27	1433	20241023	1.33	3320	-56.27	20240508	1433	1.33	20241023	3320	-56.27	20240508	1433	1.33	20241023	4.18	N	017040	500	216 억	1028603	N	N	10	N	N
42	20241024	150328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1456	-42	5	-2.80	185829150	127450	49.05	1483	1497	1443	1947	1049	1498	1458.06	2.37	-14355	1570	1533	1483	1446	1396	1552	1465	217	449	500	980	1	1	43337615	631	6.20	0.51	12	0.29	235.00	2838.00	3320	20240508	-56.14	1433	20241023	1.61	3320	-56.14	20240508	1433	1.61	20241023	3320	-56.14	20240508	1433	1.61	20241023	4.18	N	017040	500	216 억	1028603	N	N	5	N	N
43	20241024	140327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1460	-38	5	-2.54	152794805	104697	40.29	1483	1497	1443	1947	1049	1498	1459.40	2.37	-12609	1570	1533	1483	1446	1396	1552	1465	217	449	500	980	1	1	43337615	633	6.21	0.51	12	0.24	235.00	2838.00	3320	20240508	-56.02	1433	20241023	1.88	3320	-56.02	20240508	1433	1.88	20241023	3320	-56.02	20240508	1433	1.88	20241023	4.18	N	017040	500	216 억	1028603	N	N	5	N	N
44	20241024	130329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1465	-33	5	-2.20	133218975	91261	35.12	1483	1497	1443	1947	1049	1498	1459.76	2.37	-11837	1570	1533	1483	1446	1396	1552	1465	217	449	500	980	1	1	43337615	635	6.23	0.52	12	0.21	235.00	2838.00	3320	20240508	-55.87	1433	20241023	2.23	3320	-55.87	20240508	1433	2.23	20241023	3320	-55.87	20240508	1433	2.23	20241023	4.18	N	017040	500	216 억	1028603	N	N	5	N	N
45	20241024	120328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1465	-33	5	-2.20	128582343	88092	33.90	1483	1497	1443	1947	1049	1498	1459.64	2.37	-11894	1570	1533	1483	1446	1396	1552	1465	217	449	500	980	1	1	43337615	635	6.23	0.52	12	0.20	235.00	2838.00	3320	20240508	-55.87	1433	20241023	2.23	3320	-55.87	20240508	1433	2.23	20241023	3320	-55.87	20240508	1433	2.23	20241023	4.18	N	017040	500	216 억	1028603	N	N	5	N	N
46	20241024	110329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1466	-32	5	-2.14	119216600	81680	31.44	1483	1497	1443	1947	1049	1498	1459.56	2.37	-12055	1570	1533	1483	1446	1396	1552	1465	217	449	500	980	1	1	43337615	635	6.24	0.52	12	0.19	235.00	2838.00	3320	20240508	-55.84	1433	20241023	2.30	3320	-55.84	20240508	1433	2.30	20241023	3320	-55.84	20240508	1433	2.30	20241023	4.18	N	017040	500	216 억	1028603	N	N	5	N	N
47	20241024	100329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1479	-19	5	-1.27	101166187	69364	26.70	1483	1497	1443	1947	1049	1498	1458.48	2.37	-6069	1570	1533	1483	1446	1396	1552	1465	217	449	500	980	1	1	43337615	641	6.29	0.52	12	0.16	235.00	2838.00	3320	20240508	-55.45	1433	20241023	3.21	3320	-55.45	20240508	1433	3.21	20241023	3320	-55.45	20240508	1433	3.21	20241023	4.18	N	017040	500	216 억	1028603	N	N	5	N	N
48	20241024	090336	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1482	-16	5	-1.07	2091821	1411	0.54	1483	1497	1480	1947	1049	1498	1482.51	2.37	-53	1570	1533	1483	1446	1396	1552	1465	217	449	500	980	1	1	43337615	642	6.31	0.52	12	0.00	235.00	2838.00	3320	20240508	-55.36	1433	20241023	3.42	3320	-55.36	20240508	1433	3.42	20241023	3320	-55.36	20240508	1433	3.42	20241023	4.18	N	017040	500	216 억	1028603	N	N	5	N	N
49	20241023	160330	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1498	13	2	0.88	379327015	258169	61.23	1485	1520	1433	1930	1040	1485	1469.29	2.25	40993	1579	1532	1506	1459	1433	1519	1446	217	445	500	980	1	1	43337615	649	6.37	0.53	12	0.60	235.00	2838.00	3320	20240508	-54.88	1433	20241023	4.54	3320	-54.88	20240508	1433	4.54	20241023	3320	-54.88	20240508	1433	4.54	20241023	4.21	N	017040	500	216 억	975531	N	N	5	N	N
50	20241023	150333	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1491	6	2	0.40	359988729	245229	58.16	1485	1520	1433	1930	1040	1485	1467.97	2.25	40080	1579	1532	1506	1459	1433	1519	1446	217	445	500	980	1	1	43337615	646	6.34	0.53	12	0.57	235.00	2838.00	3320	20240508	-55.09	1433	20241023	4.05	3320	-55.09	20240508	1433	4.05	20241023	3320	-55.09	20240508	1433	4.05	20241023	4.21	N	017040	500	216 억	975531	N	N	29	N	N
51	20241023	140334	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1476	-9	5	-0.61	331116966	225806	53.56	1485	1520	1433	1930	1040	1485	1466.38	2.25	31399	1579	1532	1506	1459	1433	1519	1446	217	445	500	980	1	1	43337615	640	6.28	0.52	12	0.52	235.00	2838.00	3320	20240508	-55.54	1433	20241023	3.00	3320	-55.54	20240508	1433	3.00	20241023	3320	-55.54	20240508	1433	3.00	20241023	4.21	N	017040	500	216 억	975531	N	N	29	N	N
52	20241023	130330	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1475	-10	5	-0.67	284009018	193991	46.01	1485	1520	1433	1930	1040	1485	1464.03	2.25	17866	1579	1532	1506	1459	1433	1519	1446	217	445	500	980	1	1	43337615	639	6.28	0.52	12	0.45	235.00	2838.00	3320	20240508	-55.57	1433	20241023	2.93	3320	-55.57	20240508	1433	2.93	20241023	3320	-55.57	20240508	1433	2.93	20241023	4.21	N	017040	500	216 억	975531	N	N	29	N	N
53	20241023	120328	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1475	-10	5	-0.67	261785455	178949	42.44	1485	1520	1433	1930	1040	1485	1462.91	2.25	18590	1579	1532	1506	1459	1433	1519	1446	217	445	500	980	1	1	43337615	639	6.28	0.52	12	0.41	235.00	2838.00	3320	20240508	-55.57	1433	20241023	2.93	3320	-55.57	20240508	1433	2.93	20241023	3320	-55.57	20240508	1433	2.93	20241023	4.21	N	017040	500	216 억	975531	N	N	29	N	N
54	20241023	110328	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1467	-18	5	-1.21	233175093	159453	37.82	1485	1520	1433	1930	1040	1485	1462.34	2.25	7523	1579	1532	1506	1459	1433	1519	1446	217	445	500	980	1	1	43337615	636	6.24	0.52	12	0.37	235.00	2838.00	3320	20240508	-55.81	1433	20241023	2.37	3320	-55.81	20240508	1433	2.37	20241023	3320	-55.81	20240508	1433	2.37	20241023	4.21	N	017040	500	216 억	975531	N	N	29	N	N
55	20241023	100328	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1456	-29	5	-1.95	142773819	97438	23.11	1485	1520	1433	1930	1040	1485	1465.28	2.25	-19231	1579	1532	1506	1459	1433	1519	1446	217	445	500	980	1	1	43337615	631	6.20	0.51	12	0.22	235.00	2838.00	3320	20240508	-56.14	1433	20241023	1.61	3320	-56.14	20240508	1433	1.61	20241023	3320	-56.14	20240508	1433	1.61	20241023	4.21	N	017040	500	216 억	975531	N	N	29	N	N
56	20241023	090328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1490	5	2	0.34	19790835	13315	3.16	1485	1520	1485	1930	1040	1485	1486.36	2.25	1996	1579	1532	1506	1459	1433	1519	1446	217	445	500	980	1	1	43337615	646	6.34	0.53	12	0.03	235.00	2838.00	3320	20240508	-55.12	1480	20241022	0.68	3320	-55.12	20240508	1480	0.68	20241022	3320	-55.12	20240508	1480	0.68	20241022	4.21	N	017040	500	216 억	975531	N	N	29	N	N
57	20241022	160325	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1485	-68	5	-4.38	625532410	417821	293.27	1550	1553	1480	2015	1088	1553	1497.15	2.09	66917	1599	1575	1558	1534	1517	1567	1526	217	462	500	1020	1	1	43337615	644	6.32	0.52	12	0.96	235.00	2838.00	3320	20240508	-55.27	1480	20241022	0.34	3320	-55.27	20240508	1480	0.34	20241022	3320	-55.27	20240508	1480	0.34	20241022	4.22	N	017040	500	216 억	906974	N	N	29	N	N
58	20241022	150329	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1487	-66	5	-4.25	585033613	390557	274.13	1550	1553	1480	2015	1088	1553	1497.95	2.09	65942	1599	1575	1558	1534	1517	1567	1526	217	462	500	1020	1	1	43337615	644	6.33	0.52	12	0.90	235.00	2838.00	3320	20240508	-55.21	1480	20241022	0.47	3320	-55.21	20240508	1480	0.47	20241022	3320	-55.21	20240508	1480	0.47	20241022	4.22	N	017040	500	216 억	906974	N	N	20	N	N
59	20241022	140330	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1494	-59	5	-3.80	533041077	355528	249.54	1550	1553	1480	2015	1088	1553	1499.29	2.09	63896	1599	1575	1558	1534	1517	1567	1526	217	462	500	1020	1	1	43337615	647	6.36	0.53	12	0.82	235.00	2838.00	3320	20240508	-55.00	1480	20241022	0.95	3320	-55.00	20240508	1480	0.95	20241022	3320	-55.00	20240508	1480	0.95	20241022	4.22	N	017040	500	216 억	906974	N	N	20	N	N
60	20241022	130328	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1491	-62	5	-3.99	447879737	298342	209.40	1550	1553	1480	2015	1088	1553	1501.23	2.09	66806	1599	1575	1558	1534	1517	1567	1526	217	462	500	1020	1	1	43337615	646	6.34	0.53	12	0.69	235.00	2838.00	3320	20240508	-55.09	1480	20241022	0.74	3320	-55.09	20240508	1480	0.74	20241022	3320	-55.09	20240508	1480	0.74	20241022	4.22	N	017040	500	216 억	906974	N	N	20	N	N
61	20241022	120327	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1492	-61	5	-3.93	374724872	249489	175.11	1550	1553	1480	2015	1088	1553	1501.97	2.09	50573	1599	1575	1558	1534	1517	1567	1526	217	462	500	1020	1	1	43337615	647	6.35	0.53	12	0.58	235.00	2838.00	3320	20240508	-55.06	1480	20241022	0.81	3320	-55.06	20240508	1480	0.81	20241022	3320	-55.06	20240508	1480	0.81	20241022	4.22	N	017040	500	216 억	906974	N	N	20	N	N
62	20241022	110326	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1491	-62	5	-3.99	268522927	178517	125.30	1550	1553	1480	2015	1088	1553	1504.19	2.09	15282	1599	1575	1558	1534	1517	1567	1526	217	462	500	1020	1	1	43337615	646	6.34	0.53	12	0.41	235.00	2838.00	3320	20240508	-55.09	1480	20241022	0.74	3320	-55.09	20240508	1480	0.74	20241022	3320	-55.09	20240508	1480	0.74	20241022	4.22	N	017040	500	216 억	906974	N	N	20	N	N
63	20241022	100327	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1498	-55	5	-3.54	151049896	99581	69.90	1550	1553	1498	2015	1088	1553	1516.85	2.09	-16955	1599	1575	1558	1534	1517	1567	1526	217	462	500	1020	1	1	43337615	649	6.37	0.53	12	0.23	235.00	2838.00	3320	20240508	-54.88	1498	20241022	0.00	3320	-54.88	20240508	1498	0.00	20241022	3320	-54.88	20240508	1498	0.00	20241022	4.22	N	017040	500	216 억	906974	N	N	20	N	N
64	20241022	090327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1550	-3	5	-0.19	4249659	2743	1.93	1550	1553	1547	2015	1088	1553	1549.27	2.09	-539	1599	1575	1558	1534	1517	1567	1526	217	462	500	1020	1	1	43337615	672	6.60	0.55	12	0.01	235.00	2838.00	3320	20240508	-53.31	1541	20241021	0.58	3320	-53.31	20240508	1541	0.58	20241021	3320	-53.31	20240508	1541	0.58	20241021	4.22	N	017040	500	216 억	906974	N	N	20	N	N
65	20241021	160325	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1553	-15	5	-0.96	212094894	136303	50.83	1582	1582	1541	2035	1098	1568	1556.05	2.10	-5132	1648	1607	1583	1542	1518	1596	1531	217	467	500	1030	1	1	43337615	673	6.61	0.55	12	0.31	235.00	2838.00	3320	20240508	-53.22	1541	20241021	0.78	3320	-53.22	20240508	1541	0.78	20241021	3320	-53.22	20240508	1541	0.78	20241021	4.26	N	017040	500	216 억	909053	N	N	20	N	N
66	20241021	150327	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1551	-17	5	-1.08	192637401	123757	46.15	1582	1582	1541	2035	1098	1568	1556.58	2.10	-1524	1648	1607	1583	1542	1518	1596	1531	217	467	500	1030	1	1	43337615	672	6.60	0.55	12	0.29	235.00	2838.00	3320	20240508	-53.28	1541	20241021	0.65	3320	-53.28	20240508	1541	0.65	20241021	3320	-53.28	20240508	1541	0.65	20241021	4.26	N	017040	500	216 억	909053	N	N	2	N	N
67	20241021	140328	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1558	-10	5	-0.64	179455810	115267	42.98	1582	1582	1541	2035	1098	1568	1556.87	2.10	-1874	1648	1607	1583	1542	1518	1596	1531	217	467	500	1030	1	1	43337615	675	6.63	0.55	12	0.27	235.00	2838.00	3320	20240508	-53.07	1541	20241021	1.10	3320	-53.07	20240508	1541	1.10	20241021	3320	-53.07	20240508	1541	1.10	20241021	4.26	N	017040	500	216 억	909053	N	N	2	N	N
68	20241021	130326	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1553	-15	5	-0.96	154523421	99211	37.00	1582	1582	1541	2035	1098	1568	1557.52	2.10	-2228	1648	1607	1583	1542	1518	1596	1531	217	467	500	1030	1	1	43337615	673	6.61	0.55	12	0.23	235.00	2838.00	3320	20240508	-53.22	1541	20241021	0.78	3320	-53.22	20240508	1541	0.78	20241021	3320	-53.22	20240508	1541	0.78	20241021	4.26	N	017040	500	216 억	909053	N	N	2	N	N
69	20241021	120326	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1560	-8	5	-0.51	137159326	88024	32.82	1582	1582	1541	2035	1098	1568	1558.20	2.10	-1914	1648	1607	1583	1542	1518	1596	1531	217	467	500	1030	1	1	43337615	676	6.64	0.55	12	0.20	235.00	2838.00	3320	20240508	-53.01	1541	20241021	1.23	3320	-53.01	20240508	1541	1.23	20241021	3320	-53.01	20240508	1541	1.23	20241021	4.26	N	017040	500	216 억	909053	N	N	2	N	N
70	20241021	110324	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1565	-3	5	-0.19	92254296	59172	22.07	1582	1582	1541	2035	1098	1568	1559.09	2.10	7015	1648	1607	1583	1542	1518	1596	1531	217	467	500	1030	1	1	43337615	678	6.66	0.55	12	0.14	235.00	2838.00	3320	20240508	-52.86	1541	20241021	1.56	3320	-52.86	20240508	1541	1.56	20241021	3320	-52.86	20240508	1541	1.56	20241021	4.26	N	017040	500	216 억	909053	N	N	2	N	N
71	20241021	100327	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1559	-9	5	-0.57	55859781	35903	13.39	1582	1582	1541	2035	1098	1568	1555.85	2.10	6551	1648	1607	1583	1542	1518	1596	1531	217	467	500	1030	1	1	43337615	676	6.63	0.55	12	0.08	235.00	2838.00	3320	20240508	-53.04	1541	20241021	1.17	3320	-53.04	20240508	1541	1.17	20241021	3320	-53.04	20240508	1541	1.17	20241021	4.26	N	017040	500	216 억	909053	N	N	2	N	N
72	20241021	090325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1580	12	2	0.77	7497020	4739	1.77	1582	1582	1580	2035	1098	1568	1581.98	2.10	394	1648	1607	1583	1542	1518	1596	1531	217	467	500	1030	1	1	43337615	685	6.72	0.56	12	0.01	235.00	2838.00	3320	20240508	-52.41	1550	20240909	1.94	3320	-52.41	20240508	1550	1.94	20240909	3320	-52.41	20240508	1550	1.94	20240909	4.26	N	017040	500	216 억	909053	N	N	2	N	N
73	20241018	160324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1568	-24	5	-1.51	422150378	266799	71.24	1621	1624	1559	2065	1115	1592	1582.37	2.38	-100886	1651	1621	1598	1568	1545	1636	1583	217	473	500	1050	1	1	43337615	680	6.67	0.55	12	0.62	235.00	2838.00	3320	20240508	-52.77	1550	20240909	1.16	3320	-52.77	20240508	1550	1.16	20240909	3320	-52.77	20240508	1550	1.16	20240909	4.28	N	017040	500	216 억	1030636	N	N	2	N	N
74	20241018	150330	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1570	-22	5	-1.38	415077888	262289	70.04	1621	1624	1559	2065	1115	1592	1582.52	2.38	-100340	1651	1621	1598	1568	1545	1636	1583	217	473	500	1050	1	1	43337615	680	6.68	0.55	12	0.61	235.00	2838.00	3320	20240508	-52.71	1550	20240909	1.29	3320	-52.71	20240508	1550	1.29	20240909	3320	-52.71	20240508	1550	1.29	20240909	4.28	N	017040	500	216 억	1030636	N	N	5	N	N
75	20241018	140336	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1568	-24	5	-1.51	387798475	244922	65.40	1621	1624	1559	2065	1115	1592	1583.36	2.38	-93555	1651	1621	1598	1568	1545	1636	1583	217	473	500	1050	1	1	43337615	680	6.67	0.55	12	0.57	235.00	2838.00	3320	20240508	-52.77	1550	20240909	1.16	3320	-52.77	20240508	1550	1.16	20240909	3320	-52.77	20240508	1550	1.16	20240909	4.28	N	017040	500	216 억	1030636	N	N	5	N	N
76	20241018	130326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1565	-27	5	-1.70	361392949	228114	60.91	1621	1624	1559	2065	1115	1592	1584.26	2.38	-87321	1651	1621	1598	1568	1545	1636	1583	217	473	500	1050	1	1	43337615	678	6.66	0.55	12	0.53	235.00	2838.00	3320	20240508	-52.86	1550	20240909	0.97	3320	-52.86	20240508	1550	0.97	20240909	3320	-52.86	20240508	1550	0.97	20240909	4.28	N	017040	500	216 억	1030636	N	N	5	N	N
77	20241018	120332	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1567	-25	5	-1.57	354325086	223602	59.71	1621	1624	1559	2065	1115	1592	1584.62	2.38	-84380	1651	1621	1598	1568	1545	1636	1583	217	473	500	1050	1	1	43337615	679	6.67	0.55	12	0.52	235.00	2838.00	3320	20240508	-52.80	1550	20240909	1.10	3320	-52.80	20240508	1550	1.10	20240909	3320	-52.80	20240508	1550	1.10	20240909	4.28	N	017040	500	216 억	1030636	N	N	5	N	N
78	20241018	110329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1565	-27	5	-1.70	305479267	192363	51.37	1621	1624	1559	2065	1115	1592	1588.04	2.38	-79510	1651	1621	1598	1568	1545	1636	1583	217	473	500	1050	1	1	43337615	678	6.66	0.55	12	0.44	235.00	2838.00	3320	20240508	-52.86	1550	20240909	0.97	3320	-52.86	20240508	1550	0.97	20240909	3320	-52.86	20240508	1550	0.97	20240909	4.28	N	017040	500	216 억	1030636	N	N	5	N	N
79	20241018	100326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1573	-19	5	-1.19	236778926	148523	39.66	1621	1624	1570	2065	1115	1592	1594.22	2.38	-64545	1651	1621	1598	1568	1545	1636	1583	217	473	500	1050	1	1	43337615	682	6.69	0.55	12	0.34	235.00	2838.00	3320	20240508	-52.62	1550	20240909	1.48	3320	-52.62	20240508	1550	1.48	20240909	3320	-52.62	20240508	1550	1.48	20240909	4.28	N	017040	500	216 억	1030636	N	N	5	N	N
80	20241018	090326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1607	15	2	0.94	38043129	23497	6.27	1621	1624	1605	2065	1115	1592	1619.06	2.38	-12799	1651	1621	1598	1568	1545	1636	1583	217	473	500	1050	1	1	43337615	696	6.84	0.57	12	0.05	235.00	2838.00	3320	20240508	-51.60	1550	20240909	3.68	3320	-51.60	20240508	1550	3.68	20240909	3320	-51.60	20240508	1550	3.68	20240909	4.28	N	017040	500	216 억	1030636	N	N	5	N	N
81	20241017	160325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1592	32	2	2.05	442619572	276360	117.13	1575	1628	1575	2025	1092	1560	1601.73	2.30	19780	1614	1587	1573	1546	1532	1580	1539	217	465	500	1020	1	1	43337615	690	6.77	0.56	12	0.64	235.00	2838.00	3320	20240508	-52.05	1550	20240909	2.71	3320	-52.05	20240508	1550	2.71	20240909	3320	-52.05	20240508	1550	2.71	20240909	4.29	N	017040	500	216 억	998056	N	N	5	N	N
82	20241017	150325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1584	24	2	1.54	420018026	262152	111.11	1575	1628	1575	2025	1092	1560	1602.19	2.30	24608	1614	1587	1573	1546	1532	1580	1539	217	465	500	1020	1	1	43337615	686	6.74	0.56	12	0.60	235.00	2838.00	3320	20240508	-52.29	1550	20240909	2.19	3320	-52.29	20240508	1550	2.19	20240909	3320	-52.29	20240508	1550	2.19	20240909	4.29	N	017040	500	216 억	998056	N	N	265	N	N
83	20241017	140326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1587	27	2	1.73	407275531	254108	107.70	1575	1628	1575	2025	1092	1560	1602.77	2.30	27130	1614	1587	1573	1546	1532	1580	1539	217	465	500	1020	1	1	43337615	688	6.75	0.56	12	0.59	235.00	2838.00	3320	20240508	-52.20	1550	20240909	2.39	3320	-52.20	20240508	1550	2.39	20240909	3320	-52.20	20240508	1550	2.39	20240909	4.29	N	017040	500	216 억	998056	N	N	265	N	N
84	20241017	130325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1587	27	2	1.73	401056454	250188	106.04	1575	1628	1575	2025	1092	1560	1603.02	2.30	30618	1614	1587	1573	1546	1532	1580	1539	217	465	500	1020	1	1	43337615	688	6.75	0.56	12	0.58	235.00	2838.00	3320	20240508	-52.20	1550	20240909	2.39	3320	-52.20	20240508	1550	2.39	20240909	3320	-52.20	20240508	1550	2.39	20240909	4.29	N	017040	500	216 억	998056	N	N	265	N	N
85	20241017	120327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1585	25	2	1.60	382844938	238719	101.18	1575	1628	1575	2025	1092	1560	1603.75	2.30	40428	1614	1587	1573	1546	1532	1580	1539	217	465	500	1020	1	1	43337615	687	6.74	0.56	12	0.55	235.00	2838.00	3320	20240508	-52.26	1550	20240909	2.26	3320	-52.26	20240508	1550	2.26	20240909	3320	-52.26	20240508	1550	2.26	20240909	4.29	N	017040	500	216 억	998056	N	N	265	N	N
86	20241017	110326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1580	20	2	1.28	355126423	221196	93.75	1575	1628	1575	2025	1092	1560	1605.48	2.30	41990	1614	1587	1573	1546	1532	1580	1539	217	465	500	1020	1	1	43337615	685	6.72	0.56	12	0.51	235.00	2838.00	3320	20240508	-52.41	1550	20240909	1.94	3320	-52.41	20240508	1550	1.94	20240909	3320	-52.41	20240508	1550	1.94	20240909	4.29	N	017040	500	216 억	998056	N	N	265	N	N
87	20241017	100327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1602	42	2	2.69	303678983	188803	80.02	1575	1628	1575	2025	1092	1560	1608.44	2.30	53580	1614	1587	1573	1546	1532	1580	1539	217	465	500	1020	1	1	43337615	694	6.82	0.56	12	0.44	235.00	2838.00	3320	20240508	-51.75	1550	20240909	3.35	3320	-51.75	20240508	1550	3.35	20240909	3320	-51.75	20240508	1550	3.35	20240909	4.29	N	017040	500	216 억	998056	N	N	265	N	N
88	20241017	090324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1579	19	2	1.22	16205602	10276	4.36	1575	1585	1575	2025	1092	1560	1577.03	2.30	670	1614	1587	1573	1546	1532	1580	1539	217	465	500	1020	1	1	43337615	684	6.72	0.56	12	0.02	235.00	2838.00	3320	20240508	-52.44	1550	20240909	1.87	3320	-52.44	20240508	1550	1.87	20240909	3320	-52.44	20240508	1550	1.87	20240909	4.29	N	017040	500	216 억	998056	N	N	265	N	N
89	20241016	160324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1560	-31	5	-1.95	371387264	235865	111.70	1591	1600	1559	2065	1114	1591	1574.58	2.33	-12204	1659	1624	1605	1570	1551	1615	1561	217	474	500	1050	1	1	43337615	676	6.64	0.55	12	0.54	235.00	2838.00	3320	20240508	-53.01	1550	20240909	0.65	3320	-53.01	20240508	1550	0.65	20240909	3320	-53.01	20240508	1550	0.65	20240909	4.31	N	017040	500	216 억	1010275	N	N	265	N	N
90	20241016	150326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1561	-30	5	-1.89	338930764	215058	101.85	1591	1600	1559	2065	1114	1591	1576.00	2.33	-7790	1659	1624	1605	1570	1551	1615	1561	217	474	500	1050	1	1	43337615	677	6.64	0.55	12	0.50	235.00	2838.00	3320	20240508	-52.98	1550	20240909	0.71	3320	-52.98	20240508	1550	0.71	20240909	3320	-52.98	20240508	1550	0.71	20240909	4.31	N	017040	500	216 억	1010275	N	N	471	N	N
91	20241016	140325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1570	-21	5	-1.32	247714993	156695	74.21	1591	1600	1570	2065	1114	1591	1580.87	2.33	-7647	1659	1624	1605	1570	1551	1615	1561	217	474	500	1050	1	1	43337615	680	6.68	0.55	12	0.36	235.00	2838.00	3320	20240508	-52.71	1550	20240909	1.29	3320	-52.71	20240508	1550	1.29	20240909	3320	-52.71	20240508	1550	1.29	20240909	4.31	N	017040	500	216 억	1010275	N	N	471	N	N
92	20241016	130325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1577	-14	5	-0.88	206856528	130732	61.91	1591	1600	1577	2065	1114	1591	1582.29	2.33	-4981	1659	1624	1605	1570	1551	1615	1561	217	474	500	1050	1	1	43337615	683	6.71	0.56	12	0.30	235.00	2838.00	3320	20240508	-52.50	1550	20240909	1.74	3320	-52.50	20240508	1550	1.74	20240909	3320	-52.50	20240508	1550	1.74	20240909	4.31	N	017040	500	216 억	1010275	N	N	471	N	N
93	20241016	120324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1586	-5	5	-0.31	169326402	106978	50.66	1591	1600	1577	2065	1114	1591	1582.82	2.33	2890	1659	1624	1605	1570	1551	1615	1561	217	474	500	1050	1	1	43337615	687	6.75	0.56	12	0.25	235.00	2838.00	3320	20240508	-52.23	1550	20240909	2.32	3320	-52.23	20240508	1550	2.32	20240909	3320	-52.23	20240508	1550	2.32	20240909	4.31	N	017040	500	216 억	1010275	N	N	471	N	N
94	20241016	110324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1581	-10	5	-0.63	148492219	93811	44.43	1591	1600	1577	2065	1114	1591	1582.89	2.33	4715	1659	1624	1605	1570	1551	1615	1561	217	474	500	1050	1	1	43337615	685	6.73	0.56	12	0.22	235.00	2838.00	3320	20240508	-52.38	1550	20240909	2.00	3320	-52.38	20240508	1550	2.00	20240909	3320	-52.38	20240508	1550	2.00	20240909	4.31	N	017040	500	216 억	1010275	N	N	471	N	N
95	20241016	100323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1586	-5	5	-0.31	86896764	54881	25.99	1591	1600	1577	2065	1114	1591	1583.37	2.33	3239	1659	1624	1605	1570	1551	1615	1561	217	474	500	1050	1	1	43337615	687	6.75	0.56	12	0.13	235.00	2838.00	3320	20240508	-52.23	1550	20240909	2.32	3320	-52.23	20240508	1550	2.32	20240909	3320	-52.23	20240508	1550	2.32	20240909	4.31	N	017040	500	216 억	1010275	N	N	471	N	N
96	20241016	090325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1582	-9	5	-0.57	9839924	6212	2.94	1591	1600	1580	2065	1114	1591	1584.02	2.33	-2518	1659	1624	1605	1570	1551	1615	1561	217	474	500	1050	1	1	43337615	686	6.73	0.56	12	0.01	235.00	2838.00	3320	20240508	-52.35	1550	20240909	2.06	3320	-52.35	20240508	1550	2.06	20240909	3320	-52.35	20240508	1550	2.06	20240909	4.31	N	017040	500	216 억	1010275	N	N	471	N	N
97	20241015	160322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1591	-38	5	-2.33	332805884	207500	254.74	1629	1640	1586	2115	1141	1629	1603.95	2.46	-55854	1654	1641	1632	1619	1610	1648	1626	217	486	500	1070	1	1	43337615	690	6.77	0.56	12	0.48	235.00	2838.00	3320	20240508	-52.08	1550	20240909	2.65	3320	-52.08	20240508	1550	2.65	20240909	3320	-52.08	20240508	1550	2.65	20240909	4.35	N	017040	500	216 억	1066217	N	N	471	N	N
98	20241015	150324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1591	-38	5	-2.33	300431336	187163	229.77	1629	1640	1586	2115	1141	1629	1605.19	2.46	-53204	1654	1641	1632	1619	1610	1648	1626	217	486	500	1070	1	1	43337615	690	6.77	0.56	12	0.43	235.00	2838.00	3320	20240508	-52.08	1550	20240909	2.65	3320	-52.08	20240508	1550	2.65	20240909	3320	-52.08	20240508	1550	2.65	20240909	4.35	N	017040	500	216 억	1066217	N	N	128	N	N
99	20241015	140324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1598	-31	5	-1.90	228243137	141829	174.12	1629	1640	1598	2115	1141	1629	1609.28	2.46	-48627	1654	1641	1632	1619	1610	1648	1626	217	486	500	1070	1	1	43337615	693	6.80	0.56	12	0.33	235.00	2838.00	3320	20240508	-51.87	1550	20240909	3.10	3320	-51.87	20240508	1550	3.10	20240909	3320	-51.87	20240508	1550	3.10	20240909	4.35	N	017040	500	216 억	1066217	N	N	128	N	N
100	20241015	130325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1605	-24	5	-1.47	196167977	121784	149.51	1629	1640	1598	2115	1141	1629	1610.79	2.46	-46408	1654	1641	1632	1619	1610	1648	1626	217	486	500	1070	1	1	43337615	696	6.83	0.57	12	0.28	235.00	2838.00	3320	20240508	-51.66	1550	20240909	3.55	3320	-51.66	20240508	1550	3.55	20240909	3320	-51.66	20240508	1550	3.55	20240909	4.35	N	017040	500	216 억	1066217	N	N	128	N	N
101	20241015	120323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1603	-26	5	-1.60	156259643	96848	118.90	1629	1640	1599	2115	1141	1629	1613.45	2.46	-35798	1654	1641	1632	1619	1610	1648	1626	217	486	500	1070	1	1	43337615	695	6.82	0.56	12	0.22	235.00	2838.00	3320	20240508	-51.72	1550	20240909	3.42	3320	-51.72	20240508	1550	3.42	20240909	3320	-51.72	20240508	1550	3.42	20240909	4.35	N	017040	500	216 억	1066217	N	N	128	N	N
102	20241015	110325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1609	-20	5	-1.23	145910645	90398	110.98	1629	1640	1599	2115	1141	1629	1614.09	2.46	-34698	1654	1641	1632	1619	1610	1648	1626	217	486	500	1070	1	1	43337615	697	6.85	0.57	12	0.21	235.00	2838.00	3320	20240508	-51.54	1550	20240909	3.81	3320	-51.54	20240508	1550	3.81	20240909	3320	-51.54	20240508	1550	3.81	20240909	4.35	N	017040	500	216 억	1066217	N	N	128	N	N
103	20241015	100325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1607	-22	5	-1.35	92452948	57020	70.00	1629	1640	1607	2115	1141	1629	1621.41	2.46	-27384	1654	1641	1632	1619	1610	1648	1626	217	486	500	1070	1	1	43337615	696	6.84	0.57	12	0.13	235.00	2838.00	3320	20240508	-51.60	1550	20240909	3.68	3320	-51.60	20240508	1550	3.68	20240909	3320	-51.60	20240508	1550	3.68	20240909	4.35	N	017040	500	216 억	1066217	N	N	128	N	N
104	20241015	090323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1637	8	2	0.49	4093279	2508	3.08	1629	1640	1629	2115	1141	1629	1632.09	2.46	-116	1654	1641	1632	1619	1610	1648	1626	217	486	500	1070	1	1	43337615	709	6.97	0.58	12	0.01	235.00	2838.00	3320	20240508	-50.69	1550	20240909	5.61	3320	-50.69	20240508	1550	5.61	20240909	3320	-50.69	20240508	1550	5.61	20240909	4.35	N	017040	500	216 억	1066217	N	N	128	N	N
105	20241014	160317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1629	-6	5	-0.37	131373365	80682	41.13	1623	1645	1623	2125	1145	1635	1628.29	2.43	11947	1695	1665	1650	1620	1605	1657	1612	217	490	500	1070	1	1	43337615	706	6.93	0.57	12	0.19	235.00	2838.00	3320	20240508	-50.93	1550	20240909	5.10	3320	-50.93	20240508	1550	5.10	20240909	3320	-50.93	20240508	1550	5.10	20240909	4.63	N	017040	500	216 억	1053213	N	N	128	N	N
106	20241014	150319	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1630	-5	5	-0.31	125000522	76770	39.13	1623	1645	1623	2125	1145	1635	1628.25	2.43	12091	1695	1665	1650	1620	1605	1657	1612	217	490	500	1070	1	1	43337615	706	6.94	0.57	12	0.18	235.00	2838.00	3320	20240508	-50.90	1550	20240909	5.16	3320	-50.90	20240508	1550	5.16	20240909	3320	-50.90	20240508	1550	5.16	20240909	4.63	N	017040	500	216 억	1053213	N	N	46	N	N
107	20241014	140320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1630	-5	5	-0.31	96546218	59309	30.23	1623	1645	1623	2125	1145	1635	1627.85	2.43	4950	1695	1665	1650	1620	1605	1657	1612	217	490	500	1070	1	1	43337615	706	6.94	0.57	12	0.14	235.00	2838.00	3320	20240508	-50.90	1550	20240909	5.16	3320	-50.90	20240508	1550	5.16	20240909	3320	-50.90	20240508	1550	5.16	20240909	4.63	N	017040	500	216 억	1053213	N	N	46	N	N
108	20241014	130320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1630	-5	5	-0.31	87077683	53498	27.27	1623	1645	1623	2125	1145	1635	1627.68	2.43	326	1695	1665	1650	1620	1605	1657	1612	217	490	500	1070	1	1	43337615	706	6.94	0.57	12	0.12	235.00	2838.00	3320	20240508	-50.90	1550	20240909	5.16	3320	-50.90	20240508	1550	5.16	20240909	3320	-50.90	20240508	1550	5.16	20240909	4.63	N	017040	500	216 억	1053213	N	N	46	N	N
109	20241014	120314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1631	-4	5	-0.24	79708316	48978	24.96	1623	1645	1623	2125	1145	1635	1627.43	2.43	-248	1695	1665	1650	1620	1605	1657	1612	217	490	500	1070	1	1	43337615	707	6.94	0.57	12	0.11	235.00	2838.00	3320	20240508	-50.87	1550	20240909	5.23	3320	-50.87	20240508	1550	5.23	20240909	3320	-50.87	20240508	1550	5.23	20240909	4.63	N	017040	500	216 억	1053213	N	N	46	N	N
110	20241014	110318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1627	-8	5	-0.49	74355772	45692	23.29	1623	1645	1623	2125	1145	1635	1627.33	2.43	-96	1695	1665	1650	1620	1605	1657	1612	217	490	500	1070	1	1	43337615	705	6.92	0.57	12	0.11	235.00	2838.00	3320	20240508	-50.99	1550	20240909	4.97	3320	-50.99	20240508	1550	4.97	20240909	3320	-50.99	20240508	1550	4.97	20240909	4.63	N	017040	500	216 억	1053213	N	N	46	N	N
111	20241014	100318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1625	-10	5	-0.61	42931708	26381	13.45	1623	1645	1623	2125	1145	1635	1627.37	2.43	-5304	1695	1665	1650	1620	1605	1657	1612	217	490	500	1070	1	1	43337615	704	6.91	0.57	12	0.06	235.00	2838.00	3320	20240508	-51.05	1550	20240909	4.84	3320	-51.05	20240508	1550	4.84	20240909	3320	-51.05	20240508	1550	4.84	20240909	4.63	N	017040	500	216 억	1053213	N	N	46	N	N
112	20241014	090320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1643	8	2	0.49	5538072	3410	1.74	1623	1645	1623	2125	1145	1635	1624.07	2.43	-152	1695	1665	1650	1620	1605	1657	1612	217	490	500	1070	1	1	43337615	712	6.99	0.58	12	0.01	235.00	2838.00	3320	20240508	-50.51	1550	20240909	6.00	3320	-50.51	20240508	1550	6.00	20240909	3320	-50.51	20240508	1550	6.00	20240909	4.63	N	017040	500	216 억	1053213	N	N	46	N	N
113	20241011	160312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1635	-32	5	-1.92	320770661	194042	41.51	1667	1680	1635	2165	1167	1667	1653.10	2.49	-26553	1781	1724	1691	1634	1601	1707	1617	217	498	500	1100	1	1	43337615	709	6.96	0.58	12	0.45	235.00	2838.00	3320	20240508	-50.75	1550	20240909	5.48	3320	-50.75	20240508	1550	5.48	20240909	3320	-50.75	20240508	1550	5.48	20240909	4.44	N	017040	500	216 억	1078154	N	N	46	N	N
114	20241011	150317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1637	-30	5	-1.80	298214607	180261	38.56	1667	1680	1635	2165	1167	1667	1654.35	2.49	-20156	1781	1724	1691	1634	1601	1707	1617	217	498	500	1100	1	1	43337615	709	6.97	0.58	12	0.42	235.00	2838.00	3320	20240508	-50.69	1550	20240909	5.61	3320	-50.69	20240508	1550	5.61	20240909	3320	-50.69	20240508	1550	5.61	20240909	4.44	N	017040	500	216 억	1078154	N	N	36	N	N
115	20241011	140319	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1643	-24	5	-1.44	269617289	162793	34.82	1667	1680	1636	2165	1167	1667	1656.20	2.49	-17287	1781	1724	1691	1634	1601	1707	1617	217	498	500	1100	1	1	43337615	712	6.99	0.58	12	0.38	235.00	2838.00	3320	20240508	-50.51	1550	20240909	6.00	3320	-50.51	20240508	1550	6.00	20240909	3320	-50.51	20240508	1550	6.00	20240909	4.44	N	017040	500	216 억	1078154	N	N	36	N	N
116	20241011	130319	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1657	-10	5	-0.60	197206730	118803	25.41	1667	1680	1650	2165	1167	1667	1659.95	2.49	-8565	1781	1724	1691	1634	1601	1707	1617	217	498	500	1100	1	1	43337615	718	7.05	0.58	12	0.27	235.00	2838.00	3320	20240508	-50.09	1550	20240909	6.90	3320	-50.09	20240508	1550	6.90	20240909	3320	-50.09	20240508	1550	6.90	20240909	4.44	N	017040	500	216 억	1078154	N	N	36	N	N
117	20241011	120318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1659	-8	5	-0.48	164600858	99078	21.19	1667	1680	1650	2165	1167	1667	1661.33	2.49	-4451	1781	1724	1691	1634	1601	1707	1617	217	498	500	1100	1	1	43337615	719	7.06	0.58	12	0.23	235.00	2838.00	3320	20240508	-50.03	1550	20240909	7.03	3320	-50.03	20240508	1550	7.03	20240909	3320	-50.03	20240508	1550	7.03	20240909	4.44	N	017040	500	216 억	1078154	N	N	36	N	N
118	20241011	110317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1655	-12	5	-0.72	153535140	92401	19.76	1667	1680	1650	2165	1167	1667	1661.62	2.49	-2499	1781	1724	1691	1634	1601	1707	1617	217	498	500	1100	1	1	43337615	717	7.04	0.58	12	0.21	235.00	2838.00	3320	20240508	-50.15	1550	20240909	6.77	3320	-50.15	20240508	1550	6.77	20240909	3320	-50.15	20240508	1550	6.77	20240909	4.44	N	017040	500	216 억	1078154	N	N	36	N	N
119	20241011	100323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1667	0	3	0.00	75366283	45234	9.68	1667	1680	1660	2165	1167	1667	1666.14	2.49	10779	1781	1724	1691	1634	1601	1707	1617	217	498	500	1100	1	1	43337615	722	7.09	0.59	12	0.10	235.00	2838.00	3320	20240508	-49.79	1550	20240909	7.55	3320	-49.79	20240508	1550	7.55	20240909	3320	-49.79	20240508	1550	7.55	20240909	4.44	N	017040	500	216 억	1078154	N	N	36	N	N
120	20241011	090318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1671	4	2	0.24	271925	163	0.03	1667	1680	1667	2165	1167	1667	1668.25	2.49	-72	1781	1724	1691	1634	1601	1707	1617	217	498	500	1100	1	1	43337615	724	7.11	0.59	12	0.00	235.00	2838.00	3320	20240508	-49.67	1550	20240909	7.81	3320	-49.67	20240508	1550	7.81	20240909	3320	-49.67	20240508	1550	7.81	20240909	4.44	N	017040	500	216 억	1078154	N	N	36	N	N
121	20241010	160323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1667	-80	5	-4.58	786380742	466766	154.33	1747	1748	1658	2270	1223	1747	1684.74	2.77	-129595	1853	1799	1750	1696	1647	1827	1724	217	523	500	1150	1	1	43337615	722	7.09	0.59	12	1.08	235.00	2838.00	3320	20240508	-49.79	1550	20240909	7.55	3320	-49.79	20240508	1550	7.55	20240909	3320	-49.79	20240508	1550	7.55	20240909	4.47	N	017040	500	216 억	1201350	N	N	36	N	N
122	20241010	150328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1660	-87	5	-4.98	734277715	435429	143.97	1747	1748	1658	2270	1223	1747	1686.33	2.77	-114319	1853	1799	1750	1696	1647	1827	1724	217	523	500	1150	1	1	43337615	719	7.06	0.58	12	1.00	235.00	2838.00	3320	20240508	-50.00	1550	20240909	7.10	3320	-50.00	20240508	1550	7.10	20240909	3320	-50.00	20240508	1550	7.10	20240909	4.47	N	017040	500	216 억	1201350	N	N	855	N	N
123	20241010	140325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1675	-72	5	-4.12	585550847	346250	114.48	1747	1748	1673	2270	1223	1747	1691.12	2.77	-88847	1853	1799	1750	1696	1647	1827	1724	217	523	500	1150	1	1	43337615	726	7.13	0.59	12	0.80	235.00	2838.00	3320	20240508	-49.55	1550	20240909	8.06	3320	-49.55	20240508	1550	8.06	20240909	3320	-49.55	20240508	1550	8.06	20240909	4.47	N	017040	500	216 억	1201350	N	N	855	N	N
124	20241010	130325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1687	-60	5	-3.43	455204638	268589	88.80	1747	1748	1680	2270	1223	1747	1694.80	2.77	-62534	1853	1799	1750	1696	1647	1827	1724	217	523	500	1150	1	1	43337615	731	7.18	0.59	12	0.62	235.00	2838.00	3320	20240508	-49.19	1550	20240909	8.84	3320	-49.19	20240508	1550	8.84	20240909	3320	-49.19	20240508	1550	8.84	20240909	4.47	N	017040	500	216 억	1201350	N	N	855	N	N
125	20241010	120325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1686	-61	5	-3.49	344202365	202592	66.98	1747	1748	1682	2270	1223	1747	1698.99	2.77	-35956	1853	1799	1750	1696	1647	1827	1724	217	523	500	1150	1	1	43337615	731	7.17	0.59	12	0.47	235.00	2838.00	3320	20240508	-49.22	1550	20240909	8.77	3320	-49.22	20240508	1550	8.77	20240909	3320	-49.22	20240508	1550	8.77	20240909	4.47	N	017040	500	216 억	1201350	N	N	855	N	N
126	20241010	110324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1683	-64	5	-3.66	307660914	180904	59.81	1747	1748	1682	2270	1223	1747	1700.69	2.77	-30025	1853	1799	1750	1696	1647	1827	1724	217	523	500	1150	1	1	43337615	729	7.16	0.59	12	0.42	235.00	2838.00	3320	20240508	-49.31	1550	20240909	8.58	3320	-49.31	20240508	1550	8.58	20240909	3320	-49.31	20240508	1550	8.58	20240909	4.47	N	017040	500	216 억	1201350	N	N	855	N	N
127	20241010	100324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1694	-53	5	-3.03	151853128	88663	29.31	1747	1748	1694	2270	1223	1747	1712.70	2.77	-22800	1853	1799	1750	1696	1647	1827	1724	217	523	500	1150	1	1	43337615	734	7.21	0.60	12	0.20	235.00	2838.00	3320	20240508	-48.98	1550	20240909	9.29	3320	-48.98	20240508	1550	9.29	20240909	3320	-48.98	20240508	1550	9.29	20240909	4.47	N	017040	500	216 억	1201350	N	N	855	N	N
128	20241010	090324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1738	-9	5	-0.52	4927291	2827	0.93	1747	1748	1738	2270	1223	1747	1742.94	2.77	892	1853	1799	1750	1696	1647	1827	1724	217	523	500	1150	1	1	43337615	753	7.40	0.61	12	0.01	235.00	2838.00	3320	20240508	-47.65	1550	20240909	12.13	3320	-47.65	20240508	1550	12.13	20240909	3320	-47.65	20240508	1550	12.13	20240909	4.47	N	017040	500	216 억	1201350	N	N	855	N	N
129	20241008	160323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1747	17	2	0.98	519062711	298996	92.18	1727	1804	1701	2245	1211	1730	1735.98	2.96	-83084	1800	1764	1713	1677	1626	1783	1696	217	515	500	1140	1	1	43337615	757	7.43	0.62	12	0.69	235.00	2838.00	3320	20240508	-47.38	1550	20240909	12.71	3320	-47.38	20240508	1550	12.71	20240909	3320	-47.38	20240508	1550	12.71	20240909	4.50	N	017040	500	216 억	1284875	N	N	855	N	N
130	20241008	150325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1742	12	2	0.69	477526379	275306	84.87	1727	1804	1701	2245	1211	1730	1734.53	2.96	-79188	1800	1764	1713	1677	1626	1783	1696	217	515	500	1140	1	1	43337615	755	7.41	0.61	12	0.64	235.00	2838.00	3320	20240508	-47.53	1550	20240909	12.39	3320	-47.53	20240508	1550	12.39	20240909	3320	-47.53	20240508	1550	12.39	20240909	4.50	N	017040	500	216 억	1284875	N	N	72	N	N
131	20241008	140325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1724	-6	5	-0.35	425796926	245442	75.67	1727	1804	1701	2245	1211	1730	1734.82	2.96	-77443	1800	1764	1713	1677	1626	1783	1696	217	515	500	1140	1	1	43337615	747	7.34	0.61	12	0.57	235.00	2838.00	3320	20240508	-48.07	1550	20240909	11.23	3320	-48.07	20240508	1550	11.23	20240909	3320	-48.07	20240508	1550	11.23	20240909	4.50	N	017040	500	216 억	1284875	N	N	72	N	N
132	20241008	130324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1725	-5	5	-0.29	394437576	227305	70.07	1727	1804	1701	2245	1211	1730	1735.28	2.96	-65173	1800	1764	1713	1677	1626	1783	1696	217	515	500	1140	1	1	43337615	748	7.34	0.61	12	0.52	235.00	2838.00	3320	20240508	-48.04	1550	20240909	11.29	3320	-48.04	20240508	1550	11.29	20240909	3320	-48.04	20240508	1550	11.29	20240909	4.50	N	017040	500	216 억	1284875	N	N	72	N	N
133	20241008	120323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1731	1	2	0.06	384454568	221513	68.29	1727	1804	1701	2245	1211	1730	1735.58	2.96	-64048	1800	1764	1713	1677	1626	1783	1696	217	515	500	1140	1	1	43337615	750	7.37	0.61	12	0.51	235.00	2838.00	3320	20240508	-47.86	1550	20240909	11.68	3320	-47.86	20240508	1550	11.68	20240909	3320	-47.86	20240508	1550	11.68	20240909	4.50	N	017040	500	216 억	1284875	N	N	72	N	N
134	20241008	110323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1723	-7	5	-0.40	367023723	211412	65.17	1727	1804	1701	2245	1211	1730	1736.06	2.96	-56677	1800	1764	1713	1677	1626	1783	1696	217	515	500	1140	1	1	43337615	747	7.33	0.61	12	0.49	235.00	2838.00	3320	20240508	-48.10	1550	20240909	11.16	3320	-48.10	20240508	1550	11.16	20240909	3320	-48.10	20240508	1550	11.16	20240909	4.50	N	017040	500	216 억	1284875	N	N	72	N	N
135	20241008	100324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1722	-8	5	-0.46	336237087	193633	59.69	1727	1804	1701	2245	1211	1730	1736.47	2.96	-51105	1800	1764	1713	1677	1626	1783	1696	217	515	500	1140	1	1	43337615	746	7.33	0.61	12	0.45	235.00	2838.00	3320	20240508	-48.13	1550	20240909	11.10	3320	-48.13	20240508	1550	11.10	20240909	3320	-48.13	20240508	1550	11.10	20240909	4.50	N	017040	500	216 억	1284875	N	N	72	N	N
136	20241008	090323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1727	-3	5	-0.17	23209812	13511	4.17	1727	1727	1710	2245	1211	1730	1717.85	2.96	2340	1800	1764	1713	1677	1626	1783	1696	217	515	500	1140	1	1	43337615	748	7.35	0.61	12	0.03	235.00	2838.00	3320	20240508	-47.98	1550	20240909	11.42	3320	-47.98	20240508	1550	11.42	20240909	3320	-47.98	20240508	1550	11.42	20240909	4.50	N	017040	500	216 억	1284875	N	N	72	N	N
137	20241007	160322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1730	64	2	3.84	552361466	323345	186.56	1671	1749	1662	2165	1167	1666	1708.24	2.77	88339	1717	1691	1678	1652	1639	1685	1646	217	499	500	1090	1	1	43337615	750	7.36	0.61	12	0.75	235.00	2838.00	3320	20240508	-47.89	1550	20240909	11.61	3320	-47.89	20240508	1550	11.61	20240909	3320	-47.89	20240508	1550	11.61	20240909	4.61	N	017040	500	216 억	1198604	N	N	72	N	N
138	20241007	150320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1724	58	2	3.48	530712546	310823	179.34	1671	1749	1662	2165	1167	1666	1707.44	2.77	89592	1717	1691	1678	1652	1639	1685	1646	217	499	500	1090	1	1	43337615	747	7.34	0.61	12	0.72	235.00	2838.00	3320	20240508	-48.07	1550	20240909	11.23	3320	-48.07	20240508	1550	11.23	20240909	3320	-48.07	20240508	1550	11.23	20240909	4.61	N	017040	500	216 억	1198604	N	N	72	N	N
139	20241007	140335	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1749	83	2	4.98	428878940	252030	145.42	1671	1749	1662	2165	1167	1666	1701.70	2.77	65597	1717	1691	1678	1652	1639	1685	1646	217	499	500	1090	1	1	43337615	758	7.44	0.62	12	0.58	235.00	2838.00	3320	20240508	-47.32	1550	20240909	12.84	3320	-47.32	20240508	1550	12.84	20240909	3320	-47.32	20240508	1550	12.84	20240909	4.61	N	017040	500	216 억	1198604	N	N	72	N	N
140	20241007	130316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1684	18	2	1.08	155480752	92968	53.64	1671	1690	1662	2165	1167	1666	1672.41	2.77	32325	1717	1691	1678	1652	1639	1685	1646	217	499	500	1090	1	1	43337615	730	7.17	0.59	12	0.21	235.00	2838.00	3320	20240508	-49.28	1550	20240909	8.65	3320	-49.28	20240508	1550	8.65	20240909	3320	-49.28	20240508	1550	8.65	20240909	4.61	N	017040	500	216 억	1198604	N	N	72	N	N
141	20241007	120344	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1673	7	2	0.42	93534382	56028	32.33	1671	1682	1662	2165	1167	1666	1669.42	2.77	3236	1717	1691	1678	1652	1639	1685	1646	217	499	500	1090	1	1	43337615	725	7.12	0.59	12	0.13	235.00	2838.00	3320	20240508	-49.61	1550	20240909	7.94	3320	-49.61	20240508	1550	7.94	20240909	3320	-49.61	20240508	1550	7.94	20240909	4.61	N	017040	500	216 억	1198604	N	N	72	N	N
142	20241007	110316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1672	6	2	0.36	77430868	46392	26.77	1671	1682	1662	2165	1167	1666	1669.06	2.77	1141	1717	1691	1678	1652	1639	1685	1646	217	499	500	1090	1	1	43337615	725	7.11	0.59	12	0.11	235.00	2838.00	3320	20240508	-49.64	1550	20240909	7.87	3320	-49.64	20240508	1550	7.87	20240909	3320	-49.64	20240508	1550	7.87	20240909	4.61	N	017040	500	216 억	1198604	N	N	72	N	N
143	20241007	100313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1664	-2	5	-0.12	47646600	28532	16.46	1671	1682	1662	2165	1167	1666	1669.94	2.77	-11786	1717	1691	1678	1652	1639	1685	1646	217	499	500	1090	1	1	43337615	721	7.08	0.59	12	0.07	235.00	2838.00	3320	20240508	-49.88	1550	20240909	7.35	3320	-49.88	20240508	1550	7.35	20240909	3320	-49.88	20240508	1550	7.35	20240909	4.61	N	017040	500	216 억	1198604	N	N	72	N	N
144	20241007	090258	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1673	7	2	0.42	7476123	4466	2.58	1671	1682	1671	2165	1167	1666	1674.01	2.77	698	1717	1691	1678	1652	1639	1685	1646	217	499	500	1090	1	1	43337615	725	7.12	0.59	12	0.01	235.00	2838.00	3320	20240508	-49.61	1550	20240909	7.94	3320	-49.61	20240508	1550	7.94	20240909	3320	-49.61	20240508	1550	7.94	20240909	4.61	N	017040	500	216 억	1198604	N	N	72	N	N
145	20241004	160306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1666	-29	5	-1.71	290864845	173296	84.49	1682	1704	1665	2200	1187	1695	1678.43	2.74	8244	1758	1726	1703	1671	1648	1742	1687	217	505	500	1110	1	1	43337615	722	7.09	0.59	12	0.40	235.00	2838.00	3320	20240508	-49.82	1550	20240909	7.48	3320	-49.82	20240508	1550	7.48	20240909	3320	-49.82	20240508	1550	7.48	20240909	4.70	N	017040	500	216 억	1189307	N	N	72	N	N
146	20241004	150306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1670	-25	5	-1.47	262577351	156330	76.22	1682	1704	1665	2200	1187	1695	1679.64	2.74	9016	1758	1726	1703	1671	1648	1742	1687	217	505	500	1110	1	1	43337615	724	7.11	0.59	12	0.36	235.00	2838.00	3320	20240508	-49.70	1550	20240909	7.74	3320	-49.70	20240508	1550	7.74	20240909	3320	-49.70	20240508	1550	7.74	20240909	4.70	N	017040	500	216 억	1189307	N	N	227	N	N
147	20241004	140308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1679	-16	5	-0.94	233259734	138812	67.68	1682	1704	1665	2200	1187	1695	1680.40	2.74	10940	1758	1726	1703	1671	1648	1742	1687	217	505	500	1110	1	1	43337615	728	7.14	0.59	12	0.32	235.00	2838.00	3320	20240508	-49.43	1550	20240909	8.32	3320	-49.43	20240508	1550	8.32	20240909	3320	-49.43	20240508	1550	8.32	20240909	4.70	N	017040	500	216 억	1189307	N	N	227	N	N
148	20241004	130306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1688	-7	5	-0.41	215161613	128053	62.43	1682	1704	1665	2200	1187	1695	1680.25	2.74	8041	1758	1726	1703	1671	1648	1742	1687	217	505	500	1110	1	1	43337615	732	7.18	0.59	12	0.30	235.00	2838.00	3320	20240508	-49.16	1550	20240909	8.90	3320	-49.16	20240508	1550	8.90	20240909	3320	-49.16	20240508	1550	8.90	20240909	4.70	N	017040	500	216 억	1189307	N	N	227	N	N
149	20241004	120306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1689	-6	5	-0.35	181820901	108264	52.79	1682	1704	1665	2200	1187	1695	1679.42	2.74	9232	1758	1726	1703	1671	1648	1742	1687	217	505	500	1110	1	1	43337615	732	7.19	0.60	12	0.25	235.00	2838.00	3320	20240508	-49.13	1550	20240909	8.97	3320	-49.13	20240508	1550	8.97	20240909	3320	-49.13	20240508	1550	8.97	20240909	4.70	N	017040	500	216 억	1189307	N	N	227	N	N
150	20241004	110307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1685	-10	5	-0.59	73077464	43450	21.18	1682	1704	1671	2200	1187	1695	1681.87	2.74	-9142	1758	1726	1703	1671	1648	1742	1687	217	505	500	1110	1	1	43337615	730	7.17	0.59	12	0.10	235.00	2838.00	3320	20240508	-49.25	1550	20240909	8.71	3320	-49.25	20240508	1550	8.71	20240909	3320	-49.25	20240508	1550	8.71	20240909	4.70	N	017040	500	216 억	1189307	N	N	227	N	N
151	20241004	100306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1679	-16	5	-0.94	60769131	36136	17.62	1682	1704	1671	2200	1187	1695	1681.68	2.74	-9304	1758	1726	1703	1671	1648	1742	1687	217	505	500	1110	1	1	43337615	728	7.14	0.59	12	0.08	235.00	2838.00	3320	20240508	-49.43	1550	20240909	8.32	3320	-49.43	20240508	1550	8.32	20240909	3320	-49.43	20240508	1550	8.32	20240909	4.70	N	017040	500	216 억	1189307	N	N	227	N	N
152	20241004	090304	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1697	2	2	0.12	8674999	5133	2.50	1682	1697	1682	2200	1187	1695	1690.04	2.74	-2781	1758	1726	1703	1671	1648	1742	1687	217	505	500	1110	1	1	43337615	735	7.22	0.60	12	0.01	235.00	2838.00	3320	20240508	-48.89	1550	20240909	9.48	3320	-48.89	20240508	1550	9.48	20240909	3320	-48.89	20240508	1550	9.48	20240909	4.70	N	017040	500	216 억	1189307	N	N	227	N	N
153	20241002	160303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1695	-41	5	-2.36	347634702	205103	122.42	1692	1735	1680	2255	1216	1736	1694.93	2.61	50419	1800	1768	1748	1716	1696	1758	1706	217	519	500	1140	1	1	43337615	735	7.21	0.60	12	0.47	235.00	2838.00	3320	20240508	-48.95	1550	20240909	9.35	3320	-48.95	20240508	1550	9.35	20240909	3320	-48.95	20240508	1550	9.35	20240909	4.53	N	017040	500	216 억	1131163	N	N	227	N	N
154	20241002	150308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1705	-31	5	-1.79	335097907	197714	118.01	1692	1735	1680	2255	1216	1736	1694.86	2.61	52482	1800	1768	1748	1716	1696	1758	1706	217	519	500	1140	1	1	43337615	739	7.26	0.60	12	0.46	235.00	2838.00	3320	20240508	-48.64	1550	20240909	10.00	3320	-48.64	20240508	1550	10.00	20240909	3320	-48.64	20240508	1550	10.00	20240909	4.53	N	017040	500	216 억	1131163	N	N	104	N	N
155	20241002	140307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1707	-29	5	-1.67	310406204	183208	109.35	1692	1735	1680	2255	1216	1736	1694.28	2.61	58541	1800	1768	1748	1716	1696	1758	1706	217	519	500	1140	1	1	43337615	740	7.26	0.60	12	0.42	235.00	2838.00	3320	20240508	-48.58	1550	20240909	10.13	3320	-48.58	20240508	1550	10.13	20240909	3320	-48.58	20240508	1550	10.13	20240909	4.53	N	017040	500	216 억	1131163	N	N	104	N	N
156	20241002	130306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1716	-20	5	-1.15	297779576	175818	104.94	1692	1735	1680	2255	1216	1736	1693.68	2.61	60590	1800	1768	1748	1716	1696	1758	1706	217	519	500	1140	1	1	43337615	744	7.30	0.60	12	0.41	235.00	2838.00	3320	20240508	-48.31	1550	20240909	10.71	3320	-48.31	20240508	1550	10.71	20240909	3320	-48.31	20240508	1550	10.71	20240909	4.53	N	017040	500	216 억	1131163	N	N	104	N	N
157	20241002	120303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1702	-34	5	-1.96	278964989	164808	98.37	1692	1735	1680	2255	1216	1736	1692.67	2.61	57908	1800	1768	1748	1716	1696	1758	1706	217	519	500	1140	1	1	43337615	738	7.24	0.60	12	0.38	235.00	2838.00	3320	20240508	-48.73	1550	20240909	9.81	3320	-48.73	20240508	1550	9.81	20240909	3320	-48.73	20240508	1550	9.81	20240909	4.53	N	017040	500	216 억	1131163	N	N	104	N	N
158	20241002	110301	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1707	-29	5	-1.67	262813744	155327	92.71	1692	1735	1680	2255	1216	1736	1692.00	2.61	52273	1800	1768	1748	1716	1696	1758	1706	217	519	500	1140	1	1	43337615	740	7.26	0.60	12	0.36	235.00	2838.00	3320	20240508	-48.58	1550	20240909	10.13	3320	-48.58	20240508	1550	10.13	20240909	3320	-48.58	20240508	1550	10.13	20240909	4.53	N	017040	500	216 억	1131163	N	N	104	N	N
159	20241002	100301	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1690	-46	5	-2.65	204406190	120967	72.20	1692	1735	1680	2255	1216	1736	1689.77	2.61	38805	1800	1768	1748	1716	1696	1758	1706	217	519	500	1140	1	1	43337615	732	7.19	0.60	12	0.28	235.00	2838.00	3320	20240508	-49.10	1550	20240909	9.03	3320	-49.10	20240508	1550	9.03	20240909	3320	-49.10	20240508	1550	9.03	20240909	4.53	N	017040	500	216 억	1131163	N	N	104	N	N
160	20241002	090259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1692	-44	5	-2.53	26743427	15751	9.40	1692	1735	1692	2255	1216	1736	1697.89	2.61	3411	1800	1768	1748	1716	1696	1758	1706	217	519	500	1140	1	1	43337615	733	7.20	0.60	12	0.04	235.00	2838.00	3320	20240508	-49.04	1550	20240909	9.16	3320	-49.04	20240508	1550	9.16	20240909	3320	-49.04	20240508	1550	9.16	20240909	4.53	N	017040	500	216 억	1131163	N	N	104	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History