KissMeData/004770/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1594	-3	5	-0.19	137442165	86325	106.70	1597	1604	1583	2075	1118	1597	1592.15	1.32	-1876	1617	1606	1597	1586	1577	1612	1592	193	478	500	1110	1	1	36702884	585	14.36	0.72	12	0.24	111.00	2207.00	2620	20231211	-39.16	1321	20240806	20.67	2620	-39.16	20240412	1321	20.67	20240806	2620	-39.16	20231211	1321	20.67	20240806	2.64	N	004770	500	193 억	485325	N	N	1	N	N
3	20241031	150208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1595	-2	5	-0.13	132670646	83321	102.99	1597	1604	1583	2075	1118	1597	1592.28	1.32	-1892	1617	1606	1597	1586	1577	1612	1592	193	478	500	1110	1	1	36702884	585	14.37	0.72	12	0.23	111.00	2207.00	2620	20231211	-39.12	1321	20240806	20.74	2620	-39.12	20240412	1321	20.74	20240806	2620	-39.12	20231211	1321	20.74	20240806	2.64	N	004770	500	193 억	485325	N	N	0	N	N
4	20241031	140208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1595	-2	5	-0.13	118907801	74678	92.30	1597	1604	1583	2075	1118	1597	1592.27	1.32	-1904	1617	1606	1597	1586	1577	1612	1592	193	478	500	1110	1	1	36702884	585	14.37	0.72	12	0.20	111.00	2207.00	2620	20231211	-39.12	1321	20240806	20.74	2620	-39.12	20240412	1321	20.74	20240806	2620	-39.12	20231211	1321	20.74	20240806	2.64	N	004770	500	193 억	485325	N	N	0	N	N
5	20241031	130208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1597	0	3	0.00	104717807	65790	81.32	1597	1604	1583	2075	1118	1597	1591.70	1.32	-1822	1617	1606	1597	1586	1577	1612	1592	193	478	500	1110	1	1	36702884	586	14.39	0.72	12	0.18	111.00	2207.00	2620	20231211	-39.05	1321	20240806	20.89	2620	-39.05	20240412	1321	20.89	20240806	2620	-39.05	20231211	1321	20.89	20240806	2.64	N	004770	500	193 억	485325	N	N	0	N	N
6	20241031	120206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1591	-6	5	-0.38	83338231	52373	64.73	1597	1604	1583	2075	1118	1597	1591.24	1.32	-1748	1617	1606	1597	1586	1577	1612	1592	193	478	500	1110	1	1	36702884	584	14.33	0.72	12	0.14	111.00	2207.00	2620	20231211	-39.27	1321	20240806	20.44	2620	-39.27	20240412	1321	20.44	20240806	2620	-39.27	20231211	1321	20.44	20240806	2.64	N	004770	500	193 억	485325	N	N	0	N	N
7	20241031	110207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1589	-8	5	-0.50	73922413	46453	57.42	1597	1604	1583	2075	1118	1597	1591.34	1.32	-1758	1617	1606	1597	1586	1577	1612	1592	193	478	500	1110	1	1	36702884	583	14.32	0.72	12	0.13	111.00	2207.00	2620	20231211	-39.35	1321	20240806	20.29	2620	-39.35	20240412	1321	20.29	20240806	2620	-39.35	20231211	1321	20.29	20240806	2.64	N	004770	500	193 억	485325	N	N	0	N	N
8	20241031	100207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1588	-9	5	-0.56	48009294	30108	37.21	1597	1604	1584	2075	1118	1597	1594.57	1.32	-738	1617	1606	1597	1586	1577	1612	1592	193	478	500	1110	1	1	36702884	583	14.31	0.72	12	0.08	111.00	2207.00	2620	20231211	-39.39	1321	20240806	20.21	2620	-39.39	20240412	1321	20.21	20240806	2620	-39.39	20231211	1321	20.21	20240806	2.64	N	004770	500	193 억	485325	N	N	0	N	N
9	20241031	090208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1597	0	3	0.00	2052188	1285	1.59	1597	1600	1597	2075	1118	1597	1597.03	1.32	-171	1617	1606	1597	1586	1577	1612	1592	193	478	500	1110	1	1	36702884	586	14.39	0.72	12	0.00	111.00	2207.00	2620	20231211	-39.05	1321	20240806	20.89	2620	-39.05	20240412	1321	20.89	20240806	2620	-39.05	20231211	1321	20.89	20240806	2.64	N	004770	500	193 억	485325	N	N	0	N	N
10	20241030	160206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1597	-2	5	-0.13	129293042	80903	92.28	1593	1608	1588	2075	1120	1599	1598.12	1.31	3926	1607	1603	1598	1594	1589	1600	1591	193	476	500	1110	1	1	36702884	586	14.39	0.72	12	0.22	111.00	2207.00	2620	20231211	-39.05	1321	20240806	20.89	2620	-39.05	20240412	1321	20.89	20240806	2620	-39.05	20231211	1321	20.89	20240806	2.67	N	004770	500	193 억	482068	N	N	0	N	N
11	20241030	150209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	-1	5	-0.06	125666590	78629	89.69	1593	1608	1588	2075	1120	1599	1598.22	1.31	5609	1607	1603	1598	1594	1589	1600	1591	193	476	500	1110	1	1	36702884	587	14.40	0.72	12	0.21	111.00	2207.00	2620	20231211	-39.01	1321	20240806	20.97	2620	-39.01	20240412	1321	20.97	20240806	2620	-39.01	20231211	1321	20.97	20240806	2.67	N	004770	500	193 억	482068	N	N	0	N	N
12	20241030	140208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1597	-2	5	-0.13	99253272	62046	70.77	1593	1608	1592	2075	1120	1599	1599.67	1.31	4662	1607	1603	1598	1594	1589	1600	1591	193	476	500	1110	1	1	36702884	586	14.39	0.72	12	0.17	111.00	2207.00	2620	20231211	-39.05	1321	20240806	20.89	2620	-39.05	20240412	1321	20.89	20240806	2620	-39.05	20231211	1321	20.89	20240806	2.67	N	004770	500	193 억	482068	N	N	0	N	N
13	20241030	130209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1597	-2	5	-0.13	89709978	56067	63.95	1593	1608	1592	2075	1120	1599	1600.05	1.31	4969	1607	1603	1598	1594	1589	1600	1591	193	476	500	1110	1	1	36702884	586	14.39	0.72	12	0.15	111.00	2207.00	2620	20231211	-39.05	1321	20240806	20.89	2620	-39.05	20240412	1321	20.89	20240806	2620	-39.05	20231211	1321	20.89	20240806	2.67	N	004770	500	193 억	482068	N	N	0	N	N
14	20241030	120208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1597	-2	5	-0.13	62922262	39283	44.81	1593	1608	1593	2075	1120	1599	1601.77	1.31	4996	1607	1603	1598	1594	1589	1600	1591	193	476	500	1110	1	1	36702884	586	14.39	0.72	12	0.11	111.00	2207.00	2620	20231211	-39.05	1321	20240806	20.89	2620	-39.05	20240412	1321	20.89	20240806	2620	-39.05	20231211	1321	20.89	20240806	2.67	N	004770	500	193 억	482068	N	N	0	N	N
15	20241030	110207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1603	4	2	0.25	45801534	28581	32.60	1593	1608	1593	2075	1120	1599	1602.52	1.31	2574	1607	1603	1598	1594	1589	1600	1591	193	476	500	1110	1	1	36702884	588	14.44	0.73	12	0.08	111.00	2207.00	2620	20231211	-38.82	1321	20240806	21.35	2620	-38.82	20240412	1321	21.35	20240806	2620	-38.82	20231211	1321	21.35	20240806	2.67	N	004770	500	193 억	482068	N	N	0	N	N
16	20241030	100206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1605	6	2	0.38	28773813	17946	20.47	1593	1608	1593	2075	1120	1599	1603.36	1.31	2308	1607	1603	1598	1594	1589	1600	1591	193	476	500	1110	1	1	36702884	589	14.46	0.73	12	0.05	111.00	2207.00	2620	20231211	-38.74	1321	20240806	21.50	2620	-38.74	20240412	1321	21.50	20240806	2620	-38.74	20231211	1321	21.50	20240806	2.67	N	004770	500	193 억	482068	N	N	0	N	N
17	20241030	090208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1601	2	2	0.13	5011558	3138	3.58	1593	1601	1593	2075	1120	1599	1597.05	1.31	907	1607	1603	1598	1594	1589	1600	1591	193	476	500	1110	1	1	36702884	588	14.42	0.73	12	0.01	111.00	2207.00	2620	20231211	-38.89	1321	20240806	21.20	2620	-38.89	20240412	1321	21.20	20240806	2620	-38.89	20231211	1321	21.20	20240806	2.67	N	004770	500	193 억	482068	N	N	0	N	N
18	20241029	160203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1599	4	2	0.25	138150278	86470	150.92	1602	1602	1593	2070	1117	1595	1597.67	1.29	10096	1607	1600	1591	1584	1575	1604	1588	193	475	500	1110	1	1	36702884	587	14.41	0.72	12	0.24	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	2.68	N	004770	500	193 억	472692	N	N	0	N	N
19	20241029	150206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1599	4	2	0.25	126506888	79179	138.19	1602	1602	1593	2070	1117	1595	1597.73	1.29	8612	1607	1600	1591	1584	1575	1604	1588	193	475	500	1110	1	1	36702884	587	14.41	0.72	12	0.22	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	2.68	N	004770	500	193 억	472692	N	N	0	N	N
20	20241029	140203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1597	2	2	0.13	108874576	68138	118.92	1602	1602	1593	2070	1117	1595	1597.85	1.29	4475	1607	1600	1591	1584	1575	1604	1588	193	475	500	1110	1	1	36702884	586	14.39	0.72	12	0.19	111.00	2207.00	2620	20231211	-39.05	1321	20240806	20.89	2620	-39.05	20240412	1321	20.89	20240806	2620	-39.05	20231211	1321	20.89	20240806	2.68	N	004770	500	193 억	472692	N	N	0	N	N
21	20241029	130204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1597	2	2	0.13	85467404	53480	93.34	1602	1602	1593	2070	1117	1595	1598.12	1.29	4953	1607	1600	1591	1584	1575	1604	1588	193	475	500	1110	1	1	36702884	586	14.39	0.72	12	0.15	111.00	2207.00	2620	20231211	-39.05	1321	20240806	20.89	2620	-39.05	20240412	1321	20.89	20240806	2620	-39.05	20231211	1321	20.89	20240806	2.68	N	004770	500	193 억	472692	N	N	0	N	N
22	20241029	120205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1599	4	2	0.25	72369821	45272	79.01	1602	1602	1595	2070	1117	1595	1598.56	1.29	5017	1607	1600	1591	1584	1575	1604	1588	193	475	500	1110	1	1	36702884	587	14.41	0.72	12	0.12	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	2.68	N	004770	500	193 억	472692	N	N	0	N	N
23	20241029	110201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1599	4	2	0.25	47933997	29992	52.35	1602	1602	1595	2070	1117	1595	1598.23	1.29	3135	1607	1600	1591	1584	1575	1604	1588	193	475	500	1110	1	1	36702884	587	14.41	0.72	12	0.08	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	2.68	N	004770	500	193 억	472692	N	N	0	N	N
24	20241029	100204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1597	2	2	0.13	23359738	14610	25.50	1602	1602	1596	2070	1117	1595	1598.89	1.29	33	1607	1600	1591	1584	1575	1604	1588	193	475	500	1110	1	1	36702884	586	14.39	0.72	12	0.04	111.00	2207.00	2620	20231211	-39.05	1321	20240806	20.89	2620	-39.05	20240412	1321	20.89	20240806	2620	-39.05	20231211	1321	20.89	20240806	2.68	N	004770	500	193 억	472692	N	N	0	N	N
25	20241028	160203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1595	12	2	0.76	91130970	57240	128.70	1583	1598	1582	2055	1109	1583	1592.09	1.26	8571	1602	1592	1586	1576	1570	1589	1573	193	472	500	1100	1	1	36702884	585	14.37	0.72	12	0.16	111.00	2207.00	2620	20231211	-39.12	1321	20240806	20.74	2620	-39.12	20240412	1321	20.74	20240806	2620	-39.12	20231211	1321	20.74	20240806	2.68	N	004770	500	193 억	462334	N	N	0	N	N
26	20241028	150203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1595	12	2	0.76	85884392	53949	121.30	1583	1598	1582	2055	1109	1583	1591.96	1.26	8629	1602	1592	1586	1576	1570	1589	1573	193	472	500	1100	1	1	36702884	585	14.37	0.72	12	0.15	111.00	2207.00	2620	20231211	-39.12	1321	20240806	20.74	2620	-39.12	20240412	1321	20.74	20240806	2620	-39.12	20231211	1321	20.74	20240806	2.68	N	004770	500	193 억	462334	N	N	0	N	N
27	20241028	140204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	15	2	0.95	79517647	49959	112.33	1583	1598	1582	2055	1109	1583	1591.66	1.26	8614	1602	1592	1586	1576	1570	1589	1573	193	472	500	1100	1	1	36702884	587	14.40	0.72	12	0.14	111.00	2207.00	2620	20231211	-39.01	1321	20240806	20.97	2620	-39.01	20240412	1321	20.97	20240806	2620	-39.01	20231211	1321	20.97	20240806	2.68	N	004770	500	193 억	462334	N	N	0	N	N
28	20241028	130203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1594	11	2	0.69	63153172	39696	89.25	1583	1597	1582	2055	1109	1583	1590.92	1.26	7162	1602	1592	1586	1576	1570	1589	1573	193	472	500	1100	1	1	36702884	585	14.36	0.72	12	0.11	111.00	2207.00	2620	20231211	-39.16	1321	20240806	20.67	2620	-39.16	20240412	1321	20.67	20240806	2620	-39.16	20231211	1321	20.67	20240806	2.68	N	004770	500	193 억	462334	N	N	0	N	N
29	20241028	120205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1596	13	2	0.82	44544501	28016	62.99	1583	1597	1582	2055	1109	1583	1589.97	1.26	5613	1602	1592	1586	1576	1570	1589	1573	193	472	500	1100	1	1	36702884	586	14.38	0.72	12	0.08	111.00	2207.00	2620	20231211	-39.08	1321	20240806	20.82	2620	-39.08	20240412	1321	20.82	20240806	2620	-39.08	20231211	1321	20.82	20240806	2.68	N	004770	500	193 억	462334	N	N	0	N	N
30	20241028	110155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1590	7	2	0.44	30380941	19121	42.99	1583	1597	1582	2055	1109	1583	1588.88	1.26	5447	1602	1592	1586	1576	1570	1589	1573	193	472	500	1100	1	1	36702884	584	14.32	0.72	12	0.05	111.00	2207.00	2620	20231211	-39.31	1321	20240806	20.36	2620	-39.31	20240412	1321	20.36	20240806	2620	-39.31	20231211	1321	20.36	20240806	2.68	N	004770	500	193 억	462334	N	N	0	N	N
31	20241028	100202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1594	11	2	0.69	17888738	11271	25.34	1583	1597	1582	2055	1109	1583	1587.15	1.26	1397	1602	1592	1586	1576	1570	1589	1573	193	472	500	1100	1	1	36702884	585	14.36	0.72	12	0.03	111.00	2207.00	2620	20231211	-39.16	1321	20240806	20.67	2620	-39.16	20240412	1321	20.67	20240806	2620	-39.16	20231211	1321	20.67	20240806	2.68	N	004770	500	193 억	462334	N	N	0	N	N
32	20241028	090202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1594	11	2	0.69	9828798	6209	13.96	1583	1594	1582	2055	1109	1583	1582.99	1.26	559	1602	1592	1586	1576	1570	1589	1573	193	472	500	1100	1	1	36702884	585	14.36	0.72	12	0.02	111.00	2207.00	2620	20231211	-39.16	1321	20240806	20.67	2620	-39.16	20240412	1321	20.67	20240806	2620	-39.16	20231211	1321	20.67	20240806	2.68	N	004770	500	193 억	462334	N	N	0	N	N
33	20241025	160201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1583	-1	5	-0.06	69596257	43870	71.87	1595	1596	1580	2055	1109	1584	1586.42	1.27	-4297	1605	1594	1586	1575	1567	1590	1571	193	471	500	1100	1	1	36702884	581	14.26	0.72	12	0.12	111.00	2207.00	2620	20231211	-39.58	1321	20240806	19.83	2620	-39.58	20240412	1321	19.83	20240806	2620	-39.58	20231211	1321	19.83	20240806	2.68	N	004770	500	193 억	466631	N	N	0	N	N
34	20241025	150203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1583	-1	5	-0.06	55645298	35051	57.42	1595	1596	1582	2055	1109	1584	1587.55	1.27	-4228	1605	1594	1586	1575	1567	1590	1571	193	471	500	1100	1	1	36702884	581	14.26	0.72	12	0.10	111.00	2207.00	2620	20231211	-39.58	1321	20240806	19.83	2620	-39.58	20240412	1321	19.83	20240806	2620	-39.58	20231211	1321	19.83	20240806	2.68	N	004770	500	193 억	466631	N	N	0	N	N
35	20241025	140203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1587	3	2	0.19	44710010	28157	46.13	1595	1596	1582	2055	1109	1584	1587.88	1.27	-2243	1605	1594	1586	1575	1567	1590	1571	193	471	500	1100	1	1	36702884	582	14.30	0.72	12	0.08	111.00	2207.00	2620	20231211	-39.43	1321	20240806	20.14	2620	-39.43	20240412	1321	20.14	20240806	2620	-39.43	20231211	1321	20.14	20240806	2.68	N	004770	500	193 억	466631	N	N	0	N	N
36	20241025	130203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1588	4	2	0.25	39000652	24560	40.23	1595	1596	1582	2055	1109	1584	1587.97	1.27	-2022	1605	1594	1586	1575	1567	1590	1571	193	471	500	1100	1	1	36702884	583	14.31	0.72	12	0.07	111.00	2207.00	2620	20231211	-39.39	1321	20240806	20.21	2620	-39.39	20240412	1321	20.21	20240806	2620	-39.39	20231211	1321	20.21	20240806	2.68	N	004770	500	193 억	466631	N	N	0	N	N
37	20241025	120204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1590	6	2	0.38	28927734	18217	29.84	1595	1596	1582	2055	1109	1584	1587.95	1.27	-2979	1605	1594	1586	1575	1567	1590	1571	193	471	500	1100	1	1	36702884	584	14.32	0.72	12	0.05	111.00	2207.00	2620	20231211	-39.31	1321	20240806	20.36	2620	-39.31	20240412	1321	20.36	20240806	2620	-39.31	20231211	1321	20.36	20240806	2.68	N	004770	500	193 억	466631	N	N	0	N	N
38	20241025	110203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1586	2	2	0.13	18377141	11571	18.96	1595	1596	1582	2055	1109	1584	1588.21	1.27	-2476	1605	1594	1586	1575	1567	1590	1571	193	471	500	1100	1	1	36702884	582	14.29	0.72	12	0.03	111.00	2207.00	2620	20231211	-39.47	1321	20240806	20.06	2620	-39.47	20240412	1321	20.06	20240806	2620	-39.47	20231211	1321	20.06	20240806	2.68	N	004770	500	193 억	466631	N	N	0	N	N
39	20241025	100204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1589	5	2	0.32	8610463	5414	8.87	1595	1596	1582	2055	1109	1584	1590.41	1.27	-433	1605	1594	1586	1575	1567	1590	1571	193	471	500	1100	1	1	36702884	583	14.32	0.72	12	0.01	111.00	2207.00	2620	20231211	-39.35	1321	20240806	20.29	2620	-39.35	20240412	1321	20.29	20240806	2620	-39.35	20231211	1321	20.29	20240806	2.68	N	004770	500	193 억	466631	N	N	0	N	N
40	20241025	090202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1596	12	2	0.76	1134071	711	1.16	1595	1596	1595	2055	1109	1584	1595.04	1.27	-193	1605	1594	1586	1575	1567	1590	1571	193	471	500	1100	1	1	36702884	586	14.38	0.72	12	0.00	111.00	2207.00	2620	20231211	-39.08	1321	20240806	20.82	2620	-39.08	20240412	1321	20.82	20240806	2620	-39.08	20231211	1321	20.82	20240806	2.68	N	004770	500	193 억	466631	N	N	0	N	N
41	20241024	160201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1584	-8	5	-0.50	96762031	60783	113.10	1596	1597	1578	2065	1115	1592	1592.09	1.26	3223	1610	1600	1590	1580	1570	1606	1586	193	473	500	1110	1	1	36702884	581	14.27	0.72	12	0.17	111.00	2207.00	2620	20231211	-39.54	1321	20240806	19.91	2620	-39.54	20240412	1321	19.91	20240806	2620	-39.54	20231211	1321	19.91	20240806	2.72	N	004770	500	193 억	463341	N	N	0	N	N
42	20241024	150203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1591	-1	5	-0.06	88304109	55446	103.17	1596	1597	1578	2065	1115	1592	1592.62	1.26	3650	1610	1600	1590	1580	1570	1606	1586	193	473	500	1110	1	1	36702884	584	14.33	0.72	12	0.15	111.00	2207.00	2620	20231211	-39.27	1321	20240806	20.44	2620	-39.27	20240412	1321	20.44	20240806	2620	-39.27	20231211	1321	20.44	20240806	2.72	N	004770	500	193 억	463341	N	N	0	N	N
43	20241024	140202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1594	2	2	0.13	71780616	45057	83.84	1596	1597	1578	2065	1115	1592	1593.12	1.26	2496	1610	1600	1590	1580	1570	1606	1586	193	473	500	1110	1	1	36702884	585	14.36	0.72	12	0.12	111.00	2207.00	2620	20231211	-39.16	1321	20240806	20.67	2620	-39.16	20240412	1321	20.67	20240806	2620	-39.16	20231211	1321	20.67	20240806	2.72	N	004770	500	193 억	463341	N	N	0	N	N
44	20241024	130203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1596	4	2	0.25	67162694	42160	78.45	1596	1597	1578	2065	1115	1592	1593.05	1.26	2516	1610	1600	1590	1580	1570	1606	1586	193	473	500	1110	1	1	36702884	586	14.38	0.72	12	0.11	111.00	2207.00	2620	20231211	-39.08	1321	20240806	20.82	2620	-39.08	20240412	1321	20.82	20240806	2620	-39.08	20231211	1321	20.82	20240806	2.72	N	004770	500	193 억	463341	N	N	0	N	N
45	20241024	120202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1594	2	2	0.13	53616466	33670	62.65	1596	1597	1578	2065	1115	1592	1592.42	1.26	-639	1610	1600	1590	1580	1570	1606	1586	193	473	500	1110	1	1	36702884	585	14.36	0.72	12	0.09	111.00	2207.00	2620	20231211	-39.16	1321	20240806	20.67	2620	-39.16	20240412	1321	20.67	20240806	2620	-39.16	20231211	1321	20.67	20240806	2.72	N	004770	500	193 억	463341	N	N	0	N	N
46	20241024	110202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1596	4	2	0.25	44906636	28211	52.49	1596	1597	1578	2065	1115	1592	1591.81	1.26	-491	1610	1600	1590	1580	1570	1606	1586	193	473	500	1110	1	1	36702884	586	14.38	0.72	12	0.08	111.00	2207.00	2620	20231211	-39.08	1321	20240806	20.82	2620	-39.08	20240412	1321	20.82	20240806	2620	-39.08	20231211	1321	20.82	20240806	2.72	N	004770	500	193 억	463341	N	N	0	N	N
47	20241024	100202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1593	1	2	0.06	23505064	14762	27.47	1596	1597	1578	2065	1115	1592	1592.28	1.26	-6365	1610	1600	1590	1580	1570	1606	1586	193	473	500	1110	1	1	36702884	585	14.35	0.72	12	0.04	111.00	2207.00	2620	20231211	-39.20	1321	20240806	20.59	2620	-39.20	20240412	1321	20.59	20240806	2620	-39.20	20231211	1321	20.59	20240806	2.72	N	004770	500	193 억	463341	N	N	0	N	N
48	20241024	090152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1596	4	2	0.25	928724	583	1.08	1596	1596	1592	2065	1115	1592	1595.03	1.26	-91	1610	1600	1590	1580	1570	1606	1586	193	473	500	1110	1	1	36702884	586	14.38	0.72	12	0.00	111.00	2207.00	2620	20231211	-39.08	1321	20240806	20.82	2620	-39.08	20240412	1321	20.82	20240806	2620	-39.08	20231211	1321	20.82	20240806	2.72	N	004770	500	193 억	463341	N	N	0	N	N
49	20241023	160203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1592	13	2	0.82	85415711	53739	53.84	1580	1600	1580	2050	1106	1579	1589.45	1.25	6061	1621	1600	1585	1564	1549	1592	1556	193	471	500	1100	1	1	36702884	584	14.34	0.72	12	0.15	111.00	2207.00	2620	20231211	-39.24	1321	20240806	20.51	2620	-39.24	20240412	1321	20.51	20240806	2620	-39.24	20231211	1321	20.51	20240806	2.71	N	004770	500	193 억	457195	N	N	0	N	N
50	20241023	150202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1592	13	2	0.82	77621865	48831	48.93	1580	1600	1580	2050	1106	1579	1589.60	1.25	5605	1621	1600	1585	1564	1549	1592	1556	193	471	500	1100	1	1	36702884	584	14.34	0.72	12	0.13	111.00	2207.00	2620	20231211	-39.24	1321	20240806	20.51	2620	-39.24	20240412	1321	20.51	20240806	2620	-39.24	20231211	1321	20.51	20240806	2.71	N	004770	500	193 억	457195	N	N	0	N	N
51	20241023	140205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1591	12	2	0.76	71878754	45221	45.31	1580	1600	1580	2050	1106	1579	1589.50	1.25	5398	1621	1600	1585	1564	1549	1592	1556	193	471	500	1100	1	1	36702884	584	14.33	0.72	12	0.12	111.00	2207.00	2620	20231211	-39.27	1321	20240806	20.44	2620	-39.27	20240412	1321	20.44	20240806	2620	-39.27	20231211	1321	20.44	20240806	2.71	N	004770	500	193 억	457195	N	N	0	N	N
52	20241023	130204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1590	11	2	0.70	64689863	40702	40.78	1580	1600	1580	2050	1106	1579	1589.35	1.25	5718	1621	1600	1585	1564	1549	1592	1556	193	471	500	1100	1	1	36702884	584	14.32	0.72	12	0.11	111.00	2207.00	2620	20231211	-39.31	1321	20240806	20.36	2620	-39.31	20240412	1321	20.36	20240806	2620	-39.31	20231211	1321	20.36	20240806	2.71	N	004770	500	193 억	457195	N	N	0	N	N
53	20241023	120201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1592	13	2	0.82	59611008	37509	37.58	1580	1600	1580	2050	1106	1579	1589.25	1.25	6235	1621	1600	1585	1564	1549	1592	1556	193	471	500	1100	1	1	36702884	584	14.34	0.72	12	0.10	111.00	2207.00	2620	20231211	-39.24	1321	20240806	20.51	2620	-39.24	20240412	1321	20.51	20240806	2620	-39.24	20231211	1321	20.51	20240806	2.71	N	004770	500	193 억	457195	N	N	0	N	N
54	20241023	110203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1594	15	2	0.95	54281467	34164	34.23	1580	1600	1580	2050	1106	1579	1588.85	1.25	6235	1621	1600	1585	1564	1549	1592	1556	193	471	500	1100	1	1	36702884	585	14.36	0.72	12	0.09	111.00	2207.00	2620	20231211	-39.16	1321	20240806	20.67	2620	-39.16	20240412	1321	20.67	20240806	2620	-39.16	20231211	1321	20.67	20240806	2.71	N	004770	500	193 억	457195	N	N	0	N	N
55	20241023	100202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1594	15	2	0.95	46915320	29531	29.59	1580	1600	1580	2050	1106	1579	1588.68	1.25	6726	1621	1600	1585	1564	1549	1592	1556	193	471	500	1100	1	1	36702884	585	14.36	0.72	12	0.08	111.00	2207.00	2620	20231211	-39.16	1321	20240806	20.67	2620	-39.16	20240412	1321	20.67	20240806	2620	-39.16	20231211	1321	20.67	20240806	2.71	N	004770	500	193 억	457195	N	N	0	N	N
56	20241023	090202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1590	11	2	0.70	1226347	774	0.78	1580	1590	1580	2050	1106	1579	1584.43	1.25	-13	1621	1600	1585	1564	1549	1592	1556	193	471	500	1100	1	1	36702884	584	14.32	0.72	12	0.00	111.00	2207.00	2620	20231211	-39.31	1321	20240806	20.36	2620	-39.31	20240412	1321	20.36	20240806	2620	-39.31	20231211	1321	20.36	20240806	2.71	N	004770	500	193 억	457195	N	N	0	N	N
57	20241022	160200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1579	-18	5	-1.13	157198546	99398	134.69	1592	1606	1570	2075	1118	1597	1581.51	1.26	90	1619	1607	1594	1582	1569	1614	1589	193	478	500	1110	1	1	36702884	580	14.23	0.72	12	0.27	111.00	2207.00	2620	20231211	-39.73	1321	20240806	19.53	2620	-39.73	20240412	1321	19.53	20240806	2620	-39.73	20231211	1321	19.53	20240806	2.70	N	004770	500	193 억	464138	N	N	6	N	N
58	20241022	150202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1579	-18	5	-1.13	127837445	80793	109.48	1592	1606	1570	2075	1118	1597	1582.28	1.26	-8	1619	1607	1594	1582	1569	1614	1589	193	478	500	1110	1	1	36702884	580	14.23	0.72	12	0.22	111.00	2207.00	2620	20231211	-39.73	1321	20240806	19.53	2620	-39.73	20240412	1321	19.53	20240806	2620	-39.73	20231211	1321	19.53	20240806	2.70	N	004770	500	193 억	464138	N	N	6	N	N
59	20241022	140203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1588	-9	5	-0.56	118199935	74711	101.24	1592	1606	1570	2075	1118	1597	1582.10	1.26	-693	1619	1607	1594	1582	1569	1614	1589	193	478	500	1110	1	1	36702884	583	14.31	0.72	12	0.20	111.00	2207.00	2620	20231211	-39.39	1321	20240806	20.21	2620	-39.39	20240412	1321	20.21	20240806	2620	-39.39	20231211	1321	20.21	20240806	2.70	N	004770	500	193 억	464138	N	N	6	N	N
60	20241022	130202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1583	-14	5	-0.88	100998154	63838	86.50	1592	1606	1570	2075	1118	1597	1582.10	1.26	-1788	1619	1607	1594	1582	1569	1614	1589	193	478	500	1110	1	1	36702884	581	14.26	0.72	12	0.17	111.00	2207.00	2620	20231211	-39.58	1321	20240806	19.83	2620	-39.58	20240412	1321	19.83	20240806	2620	-39.58	20231211	1321	19.83	20240806	2.70	N	004770	500	193 억	464138	N	N	6	N	N
61	20241022	120202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1588	-9	5	-0.56	92079399	58220	78.89	1592	1606	1570	2075	1118	1597	1581.58	1.26	783	1619	1607	1594	1582	1569	1614	1589	193	478	500	1110	1	1	36702884	583	14.31	0.72	12	0.16	111.00	2207.00	2620	20231211	-39.39	1321	20240806	20.21	2620	-39.39	20240412	1321	20.21	20240806	2620	-39.39	20231211	1321	20.21	20240806	2.70	N	004770	500	193 억	464138	N	N	6	N	N
62	20241022	110201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1584	-13	5	-0.81	83544918	52838	71.60	1592	1606	1570	2075	1118	1597	1581.15	1.26	595	1619	1607	1594	1582	1569	1614	1589	193	478	500	1110	1	1	36702884	581	14.27	0.72	12	0.14	111.00	2207.00	2620	20231211	-39.54	1321	20240806	19.91	2620	-39.54	20240412	1321	19.91	20240806	2620	-39.54	20231211	1321	19.91	20240806	2.70	N	004770	500	193 억	464138	N	N	6	N	N
63	20241022	100202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1573	-24	5	-1.50	57991680	36641	49.65	1592	1606	1570	2075	1118	1597	1582.70	1.26	-3750	1619	1607	1594	1582	1569	1614	1589	193	478	500	1110	1	1	36702884	577	14.17	0.71	12	0.10	111.00	2207.00	2620	20231211	-39.96	1321	20240806	19.08	2620	-39.96	20240412	1321	19.08	20240806	2620	-39.96	20231211	1321	19.08	20240806	2.70	N	004770	500	193 억	464138	N	N	6	N	N
64	20241022	090201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1605	8	2	0.50	5993893	3765	5.10	1592	1605	1592	2075	1118	1597	1592.00	1.26	-553	1619	1607	1594	1582	1569	1614	1589	193	478	500	1110	1	1	36702884	589	14.46	0.73	12	0.01	111.00	2207.00	2620	20231211	-38.74	1321	20240806	21.50	2620	-38.74	20240412	1321	21.50	20240806	2620	-38.74	20231211	1321	21.50	20240806	2.70	N	004770	500	193 억	464138	N	N	6	N	N
65	20241021	160201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1597	14	2	0.88	117608134	73796	134.46	1582	1606	1581	2055	1109	1583	1593.69	1.24	7649	1604	1593	1588	1577	1572	1591	1575	193	472	500	1100	1	1	36702884	586	14.39	0.72	12	0.20	111.00	2207.00	2620	20231211	-39.05	1321	20240806	20.89	2620	-39.05	20240412	1321	20.89	20240806	2620	-39.05	20231211	1321	20.89	20240806	2.70	N	004770	500	193 억	456489	N	N	6	N	N
66	20241021	150202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	17	2	1.07	109590765	68769	125.30	1582	1606	1581	2055	1109	1583	1593.61	1.24	7659	1604	1593	1588	1577	1572	1591	1575	193	472	500	1100	1	1	36702884	587	14.41	0.72	12	0.19	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	2.70	N	004770	500	193 억	456489	N	N	1	N	N
67	20241021	140202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1592	9	2	0.57	89455578	56172	102.35	1582	1606	1581	2055	1109	1583	1592.53	1.24	7558	1604	1593	1588	1577	1572	1591	1575	193	472	500	1100	1	1	36702884	584	14.34	0.72	12	0.15	111.00	2207.00	2620	20231211	-39.24	1321	20240806	20.51	2620	-39.24	20240412	1321	20.51	20240806	2620	-39.24	20231211	1321	20.51	20240806	2.70	N	004770	500	193 억	456489	N	N	1	N	N
68	20241021	130201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1595	12	2	0.76	77942452	48930	89.15	1582	1606	1581	2055	1109	1583	1592.94	1.24	5912	1604	1593	1588	1577	1572	1591	1575	193	472	500	1100	1	1	36702884	585	14.37	0.72	12	0.13	111.00	2207.00	2620	20231211	-39.12	1321	20240806	20.74	2620	-39.12	20240412	1321	20.74	20240806	2620	-39.12	20231211	1321	20.74	20240806	2.70	N	004770	500	193 억	456489	N	N	1	N	N
69	20241021	120201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1599	16	2	1.01	62478162	39209	71.44	1582	1606	1582	2055	1109	1583	1593.46	1.24	4885	1604	1593	1588	1577	1572	1591	1575	193	472	500	1100	1	1	36702884	587	14.41	0.72	12	0.11	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	2.70	N	004770	500	193 억	456489	N	N	1	N	N
70	20241021	110200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	15	2	0.95	34131614	21502	39.18	1582	1598	1582	2055	1109	1583	1587.37	1.24	-154	1604	1593	1588	1577	1572	1591	1575	193	472	500	1100	1	1	36702884	587	14.40	0.72	12	0.06	111.00	2207.00	2620	20231211	-39.01	1321	20240806	20.97	2620	-39.01	20240412	1321	20.97	20240806	2620	-39.01	20231211	1321	20.97	20240806	2.70	N	004770	500	193 억	456489	N	N	1	N	N
71	20241021	100201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1586	3	2	0.19	17036687	10753	19.59	1582	1595	1582	2055	1109	1583	1584.37	1.24	-740	1604	1593	1588	1577	1572	1591	1575	193	472	500	1100	1	1	36702884	582	14.29	0.72	12	0.03	111.00	2207.00	2620	20231211	-39.47	1321	20240806	20.06	2620	-39.47	20240412	1321	20.06	20240806	2620	-39.47	20231211	1321	20.06	20240806	2.70	N	004770	500	193 억	456489	N	N	1	N	N
72	20241021	090200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1594	11	2	0.69	1204197	761	1.39	1582	1595	1582	2055	1109	1583	1582.39	1.24	-116	1604	1593	1588	1577	1572	1591	1575	193	472	500	1100	1	1	36702884	585	14.36	0.72	12	0.00	111.00	2207.00	2620	20231211	-39.16	1321	20240806	20.67	2620	-39.16	20240412	1321	20.67	20240806	2620	-39.16	20231211	1321	20.67	20240806	2.70	N	004770	500	193 억	456489	N	N	1	N	N
73	20241018	160200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1583	-21	5	-1.31	87241884	54873	61.49	1592	1599	1583	2085	1123	1604	1589.93	1.29	-18524	1616	1610	1599	1593	1582	1613	1596	193	481	500	1120	1	1	36702884	581	14.26	0.72	12	0.15	111.00	2207.00	2620	20231211	-39.58	1321	20240806	19.83	2620	-39.58	20240412	1321	19.83	20240806	2620	-39.58	20231211	1321	19.83	20240806	2.74	N	004770	500	193 억	475010	N	N	1	N	N
74	20241018	150204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1588	-16	5	-1.00	70940547	44588	49.97	1592	1599	1587	2085	1123	1604	1591.02	1.29	-17123	1616	1610	1599	1593	1582	1613	1596	193	481	500	1120	1	1	36702884	583	14.31	0.72	12	0.12	111.00	2207.00	2620	20231211	-39.39	1321	20240806	20.21	2620	-39.39	20240412	1321	20.21	20240806	2620	-39.39	20231211	1321	20.21	20240806	2.74	N	004770	500	193 억	475010	N	N	5	N	N
75	20241018	140205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1588	-16	5	-1.00	58696060	36880	41.33	1592	1599	1587	2085	1123	1604	1591.54	1.29	-13582	1616	1610	1599	1593	1582	1613	1596	193	481	500	1120	1	1	36702884	583	14.31	0.72	12	0.10	111.00	2207.00	2620	20231211	-39.39	1321	20240806	20.21	2620	-39.39	20240412	1321	20.21	20240806	2620	-39.39	20231211	1321	20.21	20240806	2.74	N	004770	500	193 억	475010	N	N	5	N	N
76	20241018	130201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1589	-15	5	-0.94	56170957	35292	39.55	1592	1599	1587	2085	1123	1604	1591.61	1.29	-12294	1616	1610	1599	1593	1582	1613	1596	193	481	500	1120	1	1	36702884	583	14.32	0.72	12	0.10	111.00	2207.00	2620	20231211	-39.35	1321	20240806	20.29	2620	-39.35	20240412	1321	20.29	20240806	2620	-39.35	20231211	1321	20.29	20240806	2.74	N	004770	500	193 억	475010	N	N	5	N	N
77	20241018	120205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1594	-10	5	-0.62	45299843	28450	31.88	1592	1599	1587	2085	1123	1604	1592.26	1.29	-10405	1616	1610	1599	1593	1582	1613	1596	193	481	500	1120	1	1	36702884	585	14.36	0.72	12	0.08	111.00	2207.00	2620	20231211	-39.16	1321	20240806	20.67	2620	-39.16	20240412	1321	20.67	20240806	2620	-39.16	20231211	1321	20.67	20240806	2.74	N	004770	500	193 억	475010	N	N	5	N	N
78	20241018	110204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1592	-12	5	-0.75	34263854	21531	24.13	1592	1599	1587	2085	1123	1604	1591.37	1.29	-6656	1616	1610	1599	1593	1582	1613	1596	193	481	500	1120	1	1	36702884	584	14.34	0.72	12	0.06	111.00	2207.00	2620	20231211	-39.24	1321	20240806	20.51	2620	-39.24	20240412	1321	20.51	20240806	2620	-39.24	20231211	1321	20.51	20240806	2.74	N	004770	500	193 억	475010	N	N	5	N	N
79	20241018	100201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1596	-8	5	-0.50	21680777	13614	15.26	1592	1599	1590	2085	1123	1604	1592.54	1.29	-1636	1616	1610	1599	1593	1582	1613	1596	193	481	500	1120	1	1	36702884	586	14.38	0.72	12	0.04	111.00	2207.00	2620	20231211	-39.08	1321	20240806	20.82	2620	-39.08	20240412	1321	20.82	20240806	2620	-39.08	20231211	1321	20.82	20240806	2.74	N	004770	500	193 억	475010	N	N	5	N	N
80	20241018	090201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1595	-9	5	-0.56	9631658	6050	6.78	1592	1595	1592	2085	1123	1604	1592.01	1.29	1597	1616	1610	1599	1593	1582	1613	1596	193	481	500	1120	1	1	36702884	585	14.37	0.72	12	0.02	111.00	2207.00	2620	20231211	-39.12	1321	20240806	20.74	2620	-39.12	20240412	1321	20.74	20240806	2620	-39.12	20231211	1321	20.74	20240806	2.74	N	004770	500	193 억	475010	N	N	5	N	N
81	20241017	160200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1604	3	2	0.19	141966809	88766	121.40	1601	1605	1588	2080	1121	1601	1599.34	1.34	-14589	1610	1605	1599	1594	1588	1608	1597	193	479	500	1120	1	1	36702884	589	14.45	0.73	12	0.24	111.00	2207.00	2620	20231211	-38.78	1321	20240806	21.42	2620	-38.78	20240412	1321	21.42	20240806	2620	-38.78	20231211	1321	21.42	20240806	2.75	N	004770	500	193 억	490162	N	N	5	N	N
82	20241017	150201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1603	2	2	0.12	114379838	71562	97.87	1601	1605	1588	2080	1121	1601	1598.33	1.34	-14231	1610	1605	1599	1594	1588	1608	1597	193	479	500	1120	1	1	36702884	588	14.44	0.73	12	0.19	111.00	2207.00	2620	20231211	-38.82	1321	20240806	21.35	2620	-38.82	20240412	1321	21.35	20240806	2620	-38.82	20231211	1321	21.35	20240806	2.75	N	004770	500	193 억	490162	N	N	7	N	N
83	20241017	140200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	-3	5	-0.19	57409214	35981	49.21	1601	1605	1588	2080	1121	1601	1595.54	1.34	-11744	1610	1605	1599	1594	1588	1608	1597	193	479	500	1120	1	1	36702884	587	14.40	0.72	12	0.10	111.00	2207.00	2620	20231211	-39.01	1321	20240806	20.97	2620	-39.01	20240412	1321	20.97	20240806	2620	-39.01	20231211	1321	20.97	20240806	2.75	N	004770	500	193 억	490162	N	N	7	N	N
84	20241017	130201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1599	-2	5	-0.12	51587140	32335	44.22	1601	1605	1588	2080	1121	1601	1595.40	1.34	-9111	1610	1605	1599	1594	1588	1608	1597	193	479	500	1120	1	1	36702884	587	14.41	0.72	12	0.09	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	2.75	N	004770	500	193 억	490162	N	N	7	N	N
85	20241017	120201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	-3	5	-0.19	48099150	30150	41.24	1601	1605	1588	2080	1121	1601	1595.33	1.34	-8495	1610	1605	1599	1594	1588	1608	1597	193	479	500	1120	1	1	36702884	587	14.40	0.72	12	0.08	111.00	2207.00	2620	20231211	-39.01	1321	20240806	20.97	2620	-39.01	20240412	1321	20.97	20240806	2620	-39.01	20231211	1321	20.97	20240806	2.75	N	004770	500	193 억	490162	N	N	7	N	N
86	20241017	110201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1599	-2	5	-0.12	30372193	19013	26.00	1601	1605	1592	2080	1121	1601	1597.44	1.34	-6702	1610	1605	1599	1594	1588	1608	1597	193	479	500	1120	1	1	36702884	587	14.41	0.72	12	0.05	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	2.75	N	004770	500	193 억	490162	N	N	7	N	N
87	20241017	100201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1597	-4	5	-0.25	12314750	7691	10.52	1601	1605	1597	2080	1121	1601	1601.19	1.34	-2403	1610	1605	1599	1594	1588	1608	1597	193	479	500	1120	1	1	36702884	586	14.39	0.72	12	0.02	111.00	2207.00	2620	20231211	-39.05	1321	20240806	20.89	2620	-39.05	20240412	1321	20.89	20240806	2620	-39.05	20231211	1321	20.89	20240806	2.75	N	004770	500	193 억	490162	N	N	7	N	N
88	20241017	090201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	-1	5	-0.06	781260	488	0.67	1601	1604	1600	2080	1121	1601	1600.94	1.34	-25	1610	1605	1599	1594	1588	1608	1597	193	479	500	1120	1	1	36702884	587	14.41	0.72	12	0.00	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	2.75	N	004770	500	193 억	490162	N	N	7	N	N
89	20241016	160200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1601	3	2	0.19	116853631	73034	103.33	1593	1604	1593	2075	1119	1598	1599.99	1.30	21159	1610	1603	1598	1591	1586	1607	1595	193	477	500	1110	1	1	36702884	588	14.42	0.73	12	0.20	111.00	2207.00	2620	20231211	-38.89	1321	20240806	21.20	2620	-38.89	20240412	1321	21.20	20240806	2620	-38.89	20231211	1321	21.20	20240806	2.76	N	004770	500	193 억	475897	N	N	7	N	N
90	20241016	150201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	2	2	0.13	111290192	69555	98.41	1593	1604	1593	2075	1119	1598	1600.03	1.30	21189	1610	1603	1598	1591	1586	1607	1595	193	477	500	1110	1	1	36702884	587	14.41	0.72	12	0.19	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	2.76	N	004770	500	193 억	475897	N	N	23	N	N
91	20241016	140201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1603	5	2	0.31	106764546	66727	94.41	1593	1604	1593	2075	1119	1598	1600.02	1.30	21232	1610	1603	1598	1591	1586	1607	1595	193	477	500	1110	1	1	36702884	588	14.44	0.73	12	0.18	111.00	2207.00	2620	20231211	-38.82	1321	20240806	21.35	2620	-38.82	20240412	1321	21.35	20240806	2620	-38.82	20231211	1321	21.35	20240806	2.76	N	004770	500	193 억	475897	N	N	23	N	N
92	20241016	130200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1601	3	2	0.19	76053622	47565	67.30	1593	1603	1593	2075	1119	1598	1598.94	1.30	16270	1610	1603	1598	1591	1586	1607	1595	193	477	500	1110	1	1	36702884	588	14.42	0.73	12	0.13	111.00	2207.00	2620	20231211	-38.89	1321	20240806	21.20	2620	-38.89	20240412	1321	21.20	20240806	2620	-38.89	20231211	1321	21.20	20240806	2.76	N	004770	500	193 억	475897	N	N	23	N	N
93	20241016	120200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1602	4	2	0.25	67017201	41915	59.30	1593	1603	1593	2075	1119	1598	1598.88	1.30	15599	1610	1603	1598	1591	1586	1607	1595	193	477	500	1110	1	1	36702884	588	14.43	0.73	12	0.11	111.00	2207.00	2620	20231211	-38.85	1321	20240806	21.27	2620	-38.85	20240412	1321	21.27	20240806	2620	-38.85	20231211	1321	21.27	20240806	2.76	N	004770	500	193 억	475897	N	N	23	N	N
94	20241016	110201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1603	5	2	0.31	63209213	39536	55.94	1593	1603	1593	2075	1119	1598	1598.78	1.30	15638	1610	1603	1598	1591	1586	1607	1595	193	477	500	1110	1	1	36702884	588	14.44	0.73	12	0.11	111.00	2207.00	2620	20231211	-38.82	1321	20240806	21.35	2620	-38.82	20240412	1321	21.35	20240806	2620	-38.82	20231211	1321	21.35	20240806	2.76	N	004770	500	193 억	475897	N	N	23	N	N
95	20241016	100200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	0	3	0.00	13401836	8392	11.87	1593	1599	1593	2075	1119	1598	1596.98	1.30	-1459	1610	1603	1598	1591	1586	1607	1595	193	477	500	1110	1	1	36702884	587	14.40	0.72	12	0.02	111.00	2207.00	2620	20231211	-39.01	1321	20240806	20.97	2620	-39.01	20240412	1321	20.97	20240806	2620	-39.01	20231211	1321	20.97	20240806	2.76	N	004770	500	193 억	475897	N	N	23	N	N
96	20241016	090201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	0	3	0.00	2783436	1747	2.47	1593	1598	1593	2075	1119	1598	1593.27	1.30	-365	1610	1603	1598	1591	1586	1607	1595	193	477	500	1110	1	1	36702884	587	14.40	0.72	12	0.00	111.00	2207.00	2620	20231211	-39.01	1321	20240806	20.97	2620	-39.01	20240412	1321	20.97	20240806	2620	-39.01	20231211	1321	20.97	20240806	2.76	N	004770	500	193 억	475897	N	N	23	N	N
97	20241015	160200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	0	3	0.00	111116377	69514	142.06	1593	1605	1593	2075	1119	1598	1598.47	1.27	8967	1614	1606	1599	1591	1584	1610	1595	193	477	500	1110	1	1	36702884	587	14.40	0.72	12	0.19	111.00	2207.00	2620	20231211	-39.01	1321	20240806	20.97	2620	-39.01	20240412	1321	20.97	20240806	2620	-39.01	20231211	1321	20.97	20240806	2.77	N	004770	500	193 억	466128	N	N	23	N	N
98	20241015	150200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	2	2	0.13	105534961	66023	134.93	1593	1605	1593	2075	1119	1598	1598.46	1.27	8984	1614	1606	1599	1591	1584	1610	1595	193	477	500	1110	1	1	36702884	587	14.41	0.72	12	0.18	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	2.77	N	004770	500	193 억	466128	N	N	12	N	N
99	20241015	140201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1599	1	2	0.06	96211961	60192	123.01	1593	1605	1593	2075	1119	1598	1598.42	1.27	9227	1614	1606	1599	1591	1584	1610	1595	193	477	500	1110	1	1	36702884	587	14.41	0.72	12	0.16	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	2.77	N	004770	500	193 억	466128	N	N	12	N	N
100	20241015	130201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	0	3	0.00	50866466	31832	65.05	1593	1605	1593	2075	1119	1598	1597.97	1.27	-4844	1614	1606	1599	1591	1584	1610	1595	193	477	500	1110	1	1	36702884	587	14.40	0.72	12	0.09	111.00	2207.00	2620	20231211	-39.01	1321	20240806	20.97	2620	-39.01	20240412	1321	20.97	20240806	2620	-39.01	20231211	1321	20.97	20240806	2.77	N	004770	500	193 억	466128	N	N	12	N	N
101	20241015	120200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	0	3	0.00	42904434	26847	54.87	1593	1605	1593	2075	1119	1598	1598.11	1.27	-4805	1614	1606	1599	1591	1584	1610	1595	193	477	500	1110	1	1	36702884	587	14.40	0.72	12	0.07	111.00	2207.00	2620	20231211	-39.01	1321	20240806	20.97	2620	-39.01	20240412	1321	20.97	20240806	2620	-39.01	20231211	1321	20.97	20240806	2.77	N	004770	500	193 억	466128	N	N	12	N	N
102	20241015	110201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	0	3	0.00	24373414	15248	31.16	1593	1605	1593	2075	1119	1598	1598.47	1.27	-4756	1614	1606	1599	1591	1584	1610	1595	193	477	500	1110	1	1	36702884	587	14.40	0.72	12	0.04	111.00	2207.00	2620	20231211	-39.01	1321	20240806	20.97	2620	-39.01	20240412	1321	20.97	20240806	2620	-39.01	20231211	1321	20.97	20240806	2.77	N	004770	500	193 억	466128	N	N	12	N	N
103	20241015	100201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	0	3	0.00	16548953	10347	21.15	1593	1605	1593	2075	1119	1598	1599.40	1.27	-3468	1614	1606	1599	1591	1584	1610	1595	193	477	500	1110	1	1	36702884	587	14.40	0.72	12	0.03	111.00	2207.00	2620	20231211	-39.01	1321	20240806	20.97	2620	-39.01	20240412	1321	20.97	20240806	2620	-39.01	20231211	1321	20.97	20240806	2.77	N	004770	500	193 억	466128	N	N	12	N	N
104	20241015	090200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1605	7	2	0.44	387177	243	0.50	1593	1605	1593	2075	1119	1598	1593.32	1.27	0	1614	1606	1599	1591	1584	1610	1595	193	477	500	1110	1	1	36702884	589	14.46	0.73	12	0.00	111.00	2207.00	2620	20231211	-38.74	1321	20240806	21.50	2620	-38.74	20240412	1321	21.50	20240806	2620	-38.74	20231211	1321	21.50	20240806	2.77	N	004770	500	193 억	466128	N	N	12	N	N
105	20241014	160157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	1	2	0.06	75635874	47338	88.59	1597	1607	1592	2075	1118	1597	1597.78	1.29	-6406	1625	1610	1600	1585	1575	1606	1581	193	478	500	1110	1	1	36702884	587	14.40	0.72	12	0.13	111.00	2207.00	2620	20231211	-39.01	1321	20240806	20.97	2620	-39.01	20240412	1321	20.97	20240806	2620	-39.01	20231211	1321	20.97	20240806	2.79	N	004770	500	193 억	474579	N	N	12	N	N
106	20241014	150157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	1	2	0.06	71969546	45043	84.29	1597	1607	1592	2075	1118	1597	1597.80	1.29	-6527	1625	1610	1600	1585	1575	1606	1581	193	478	500	1110	1	1	36702884	587	14.40	0.72	12	0.12	111.00	2207.00	2620	20231211	-39.01	1321	20240806	20.97	2620	-39.01	20240412	1321	20.97	20240806	2620	-39.01	20231211	1321	20.97	20240806	2.79	N	004770	500	193 억	474579	N	N	0	N	N
107	20241014	140158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	1	2	0.06	54111788	33860	63.37	1597	1607	1592	2075	1118	1597	1598.10	1.29	-7107	1625	1610	1600	1585	1575	1606	1581	193	478	500	1110	1	1	36702884	587	14.40	0.72	12	0.09	111.00	2207.00	2620	20231211	-39.01	1321	20240806	20.97	2620	-39.01	20240412	1321	20.97	20240806	2620	-39.01	20231211	1321	20.97	20240806	2.79	N	004770	500	193 억	474579	N	N	0	N	N
108	20241014	130158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1599	2	2	0.13	34185059	21396	40.04	1597	1607	1592	2075	1118	1597	1597.73	1.29	-6142	1625	1610	1600	1585	1575	1606	1581	193	478	500	1110	1	1	36702884	587	14.41	0.72	12	0.06	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	2.79	N	004770	500	193 억	474579	N	N	0	N	N
109	20241014	120158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1597	0	3	0.00	27735439	17361	32.49	1597	1607	1592	2075	1118	1597	1597.57	1.29	-5654	1625	1610	1600	1585	1575	1606	1581	193	478	500	1110	1	1	36702884	586	14.39	0.72	12	0.05	111.00	2207.00	2620	20231211	-39.05	1321	20240806	20.89	2620	-39.05	20240412	1321	20.89	20240806	2620	-39.05	20231211	1321	20.89	20240806	2.79	N	004770	500	193 억	474579	N	N	0	N	N
110	20241014	110158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	1	2	0.06	22951934	14368	26.89	1597	1607	1592	2075	1118	1597	1597.43	1.29	-5654	1625	1610	1600	1585	1575	1606	1581	193	478	500	1110	1	1	36702884	587	14.40	0.72	12	0.04	111.00	2207.00	2620	20231211	-39.01	1321	20240806	20.97	2620	-39.01	20240412	1321	20.97	20240806	2620	-39.01	20231211	1321	20.97	20240806	2.79	N	004770	500	193 억	474579	N	N	0	N	N
111	20241014	100157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	3	2	0.19	9331621	5833	10.92	1597	1607	1597	2075	1118	1597	1599.80	1.29	-1770	1625	1610	1600	1585	1575	1606	1581	193	478	500	1110	1	1	36702884	587	14.41	0.72	12	0.02	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	2.79	N	004770	500	193 억	474579	N	N	0	N	N
112	20241014	090158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	3	2	0.19	38379	24	0.04	1597	1600	1597	2075	1118	1597	1599.12	1.29	0	1625	1610	1600	1585	1575	1606	1581	193	478	500	1110	1	1	36702884	587	14.41	0.72	12	0.00	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	2.79	N	004770	500	193 억	474579	N	N	0	N	N
113	20241011	160156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1597	-8	5	-0.50	85127140	53383	94.95	1600	1615	1590	2085	1124	1605	1594.65	1.34	-13703	1635	1620	1610	1595	1585	1615	1590	193	480	500	1120	1	1	36702884	586	14.39	0.72	12	0.15	111.00	2207.00	2620	20231211	-39.05	1321	20240806	20.89	2620	-39.05	20240412	1321	20.89	20240806	2620	-39.05	20231211	1321	20.89	20240806	2.82	N	004770	500	193 억	490053	N	N	0	N	N
114	20241011	150157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	-7	5	-0.44	72703479	45577	81.07	1600	1615	1590	2085	1124	1605	1595.18	1.34	-11319	1635	1620	1610	1595	1585	1615	1590	193	480	500	1120	1	1	36702884	587	14.40	0.72	12	0.12	111.00	2207.00	2620	20231211	-39.01	1321	20240806	20.97	2620	-39.01	20240412	1321	20.97	20240806	2620	-39.01	20231211	1321	20.97	20240806	2.82	N	004770	500	193 억	490053	N	N	0	N	N
115	20241011	140157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1597	-8	5	-0.50	64305664	40307	71.69	1600	1615	1590	2085	1124	1605	1595.40	1.34	-10785	1635	1620	1610	1595	1585	1615	1590	193	480	500	1120	1	1	36702884	586	14.39	0.72	12	0.11	111.00	2207.00	2620	20231211	-39.05	1321	20240806	20.89	2620	-39.05	20240412	1321	20.89	20240806	2620	-39.05	20231211	1321	20.89	20240806	2.82	N	004770	500	193 억	490053	N	N	0	N	N
116	20241011	130158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1601	-4	5	-0.25	62851769	39399	70.08	1600	1615	1590	2085	1124	1605	1595.26	1.34	-10785	1635	1620	1610	1595	1585	1615	1590	193	480	500	1120	1	1	36702884	588	14.42	0.73	12	0.11	111.00	2207.00	2620	20231211	-38.89	1321	20240806	21.20	2620	-38.89	20240412	1321	21.20	20240806	2620	-38.89	20231211	1321	21.20	20240806	2.82	N	004770	500	193 억	490053	N	N	0	N	N
117	20241011	120158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1602	-3	5	-0.19	59854039	37525	66.75	1600	1615	1590	2085	1124	1605	1595.04	1.34	-9865	1635	1620	1610	1595	1585	1615	1590	193	480	500	1120	1	1	36702884	588	14.43	0.73	12	0.10	111.00	2207.00	2620	20231211	-38.85	1321	20240806	21.27	2620	-38.85	20240412	1321	21.27	20240806	2620	-38.85	20231211	1321	21.27	20240806	2.82	N	004770	500	193 억	490053	N	N	0	N	N
118	20241011	110158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1592	-13	5	-0.81	39422461	24698	43.93	1600	1615	1590	2085	1124	1605	1596.18	1.34	-5112	1635	1620	1610	1595	1585	1615	1590	193	480	500	1120	1	1	36702884	584	14.34	0.72	12	0.07	111.00	2207.00	2620	20231211	-39.24	1321	20240806	20.51	2620	-39.24	20240412	1321	20.51	20240806	2620	-39.24	20231211	1321	20.51	20240806	2.82	N	004770	500	193 억	490053	N	N	0	N	N
119	20241011	100202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	-5	5	-0.31	10194511	6365	11.32	1600	1615	1599	2085	1124	1605	1601.65	1.34	-1450	1635	1620	1610	1595	1585	1615	1590	193	480	500	1120	1	1	36702884	587	14.41	0.72	12	0.02	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	2.82	N	004770	500	193 억	490053	N	N	0	N	N
120	20241011	090158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1615	10	2	0.62	97620	61	0.11	1600	1615	1600	2085	1124	1605	1600.33	1.34	-8	1635	1620	1610	1595	1585	1615	1590	193	480	500	1120	1	1	36702884	593	14.55	0.73	12	0.00	111.00	2207.00	2620	20231211	-38.36	1321	20240806	22.26	2620	-38.36	20240412	1321	22.26	20240806	2620	-38.36	20231211	1321	22.26	20240806	2.82	N	004770	500	193 억	490053	N	N	0	N	N
121	20241010	160200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1605	-6	5	-0.37	90313151	56216	55.91	1625	1625	1600	2090	1128	1611	1606.54	1.38	-13949	1634	1622	1611	1599	1588	1628	1605	193	479	500	1120	1	1	36702884	589	14.46	0.73	12	0.15	111.00	2207.00	2620	20231211	-38.74	1321	20240806	21.50	2620	-38.74	20240412	1321	21.50	20240806	2620	-38.74	20231211	1321	21.50	20240806	2.86	N	004770	500	193 억	506126	N	N	0	N	N
122	20241010	150202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1606	-5	5	-0.31	63644743	39560	39.35	1625	1625	1601	2090	1128	1611	1608.82	1.38	-9272	1634	1622	1611	1599	1588	1628	1605	193	479	500	1120	1	1	36702884	589	14.47	0.73	12	0.11	111.00	2207.00	2620	20231211	-38.70	1321	20240806	21.57	2620	-38.70	20240412	1321	21.57	20240806	2620	-38.70	20231211	1321	21.57	20240806	2.86	N	004770	500	193 억	506126	N	N	0	N	N
123	20241010	140201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1604	-7	5	-0.43	59939376	37248	37.05	1625	1625	1601	2090	1128	1611	1609.20	1.38	-8476	1634	1622	1611	1599	1588	1628	1605	193	479	500	1120	1	1	36702884	589	14.45	0.73	12	0.10	111.00	2207.00	2620	20231211	-38.78	1321	20240806	21.42	2620	-38.78	20240412	1321	21.42	20240806	2620	-38.78	20231211	1321	21.42	20240806	2.86	N	004770	500	193 억	506126	N	N	0	N	N
124	20241010	130200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1603	-8	5	-0.50	55899679	34727	34.54	1625	1625	1601	2090	1128	1611	1609.69	1.38	-5962	1634	1622	1611	1599	1588	1628	1605	193	479	500	1120	1	1	36702884	588	14.44	0.73	12	0.09	111.00	2207.00	2620	20231211	-38.82	1321	20240806	21.35	2620	-38.82	20240412	1321	21.35	20240806	2620	-38.82	20231211	1321	21.35	20240806	2.86	N	004770	500	193 억	506126	N	N	0	N	N
125	20241010	120200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1607	-4	5	-0.25	41415321	25690	25.55	1625	1625	1605	2090	1128	1611	1612.12	1.38	-3466	1634	1622	1611	1599	1588	1628	1605	193	479	500	1120	1	1	36702884	590	14.48	0.73	12	0.07	111.00	2207.00	2620	20231211	-38.66	1321	20240806	21.65	2620	-38.66	20240412	1321	21.65	20240806	2620	-38.66	20231211	1321	21.65	20240806	2.86	N	004770	500	193 억	506126	N	N	0	N	N
126	20241010	110200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1606	-5	5	-0.31	36911444	22885	22.76	1625	1625	1606	2090	1128	1611	1612.91	1.38	-3375	1634	1622	1611	1599	1588	1628	1605	193	479	500	1120	1	1	36702884	589	14.47	0.73	12	0.06	111.00	2207.00	2620	20231211	-38.70	1321	20240806	21.57	2620	-38.70	20240412	1321	21.57	20240806	2620	-38.70	20231211	1321	21.57	20240806	2.86	N	004770	500	193 억	506126	N	N	0	N	N
127	20241010	100200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1608	-3	5	-0.19	24244321	15003	14.92	1625	1625	1606	2090	1128	1611	1615.96	1.38	-3124	1634	1622	1611	1599	1588	1628	1605	193	479	500	1120	1	1	36702884	590	14.49	0.73	12	0.04	111.00	2207.00	2620	20231211	-38.63	1321	20240806	21.73	2620	-38.63	20240412	1321	21.73	20240806	2620	-38.63	20231211	1321	21.73	20240806	2.86	N	004770	500	193 억	506126	N	N	0	N	N
128	20241010	090200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1625	14	2	0.87	7707328	4759	4.73	1625	1625	1611	2090	1128	1611	1619.53	1.38	-645	1634	1622	1611	1599	1588	1628	1605	193	479	500	1120	1	1	36702884	596	14.64	0.74	12	0.01	111.00	2207.00	2620	20231211	-37.98	1321	20240806	23.01	2620	-37.98	20240412	1321	23.01	20240806	2620	-37.98	20231211	1321	23.01	20240806	2.86	N	004770	500	193 억	506126	N	N	0	N	N
129	20241008	160200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1611	2	2	0.12	156781256	97145	106.58	1601	1623	1600	2090	1127	1609	1613.89	1.40	2749	1625	1616	1604	1595	1583	1621	1600	193	481	500	1120	1	1	36702884	591	14.51	0.73	12	0.26	111.00	2207.00	2620	20231211	-38.51	1321	20240806	21.95	2620	-38.51	20240412	1321	21.95	20240806	2620	-38.51	20231211	1321	21.95	20240806	2.87	N	004770	500	193 억	512256	N	N	1	N	N
130	20241008	150201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1613	4	2	0.25	152402441	94428	103.60	1601	1623	1600	2090	1127	1609	1613.95	1.40	3186	1625	1616	1604	1595	1583	1621	1600	193	481	500	1120	1	1	36702884	592	14.53	0.73	12	0.26	111.00	2207.00	2620	20231211	-38.44	1321	20240806	22.10	2620	-38.44	20240412	1321	22.10	20240806	2620	-38.44	20231211	1321	22.10	20240806	2.87	N	004770	500	193 억	512256	N	N	1	N	N
131	20241008	140200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1610	1	2	0.06	140782378	87221	95.69	1601	1623	1600	2090	1127	1609	1614.09	1.40	5309	1625	1616	1604	1595	1583	1621	1600	193	481	500	1120	1	1	36702884	591	14.50	0.73	12	0.24	111.00	2207.00	2620	20231211	-38.55	1321	20240806	21.88	2620	-38.55	20240412	1321	21.88	20240806	2620	-38.55	20231211	1321	21.88	20240806	2.87	N	004770	500	193 억	512256	N	N	1	N	N
132	20241008	130201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1611	2	2	0.12	133058579	82403	90.41	1601	1623	1601	2090	1127	1609	1614.73	1.40	7525	1625	1616	1604	1595	1583	1621	1600	193	481	500	1120	1	1	36702884	591	14.51	0.73	12	0.22	111.00	2207.00	2620	20231211	-38.51	1321	20240806	21.95	2620	-38.51	20240412	1321	21.95	20240806	2620	-38.51	20231211	1321	21.95	20240806	2.87	N	004770	500	193 억	512256	N	N	1	N	N
133	20241008	120200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1614	5	2	0.31	119535377	73984	81.17	1601	1623	1601	2090	1127	1609	1615.69	1.40	7571	1625	1616	1604	1595	1583	1621	1600	193	481	500	1120	1	1	36702884	592	14.54	0.73	12	0.20	111.00	2207.00	2620	20231211	-38.40	1321	20240806	22.18	2620	-38.40	20240412	1321	22.18	20240806	2620	-38.40	20231211	1321	22.18	20240806	2.87	N	004770	500	193 억	512256	N	N	1	N	N
134	20241008	110200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1615	6	2	0.37	85484270	52866	58.00	1601	1623	1601	2090	1127	1609	1617.00	1.40	1023	1625	1616	1604	1595	1583	1621	1600	193	481	500	1120	1	1	36702884	593	14.55	0.73	12	0.14	111.00	2207.00	2620	20231211	-38.36	1321	20240806	22.26	2620	-38.36	20240412	1321	22.26	20240806	2620	-38.36	20231211	1321	22.26	20240806	2.87	N	004770	500	193 억	512256	N	N	1	N	N
135	20241008	100201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1622	13	2	0.81	72791225	45009	49.38	1601	1623	1601	2090	1127	1609	1617.26	1.40	3892	1625	1616	1604	1595	1583	1621	1600	193	481	500	1120	1	1	36702884	595	14.61	0.73	12	0.12	111.00	2207.00	2620	20231211	-38.09	1321	20240806	22.79	2620	-38.09	20240412	1321	22.79	20240806	2620	-38.09	20231211	1321	22.79	20240806	2.87	N	004770	500	193 억	512256	N	N	1	N	N
136	20241008	090159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1609	0	3	0.00	2217393	1385	1.52	1601	1609	1601	2090	1127	1609	1601.01	1.40	-203	1625	1616	1604	1595	1583	1621	1600	193	481	500	1120	1	1	36702884	591	14.50	0.73	12	0.00	111.00	2207.00	2620	20231211	-38.59	1321	20240806	21.80	2620	-38.59	20240412	1321	21.80	20240806	2620	-38.59	20231211	1321	21.80	20240806	2.87	N	004770	500	193 억	512256	N	N	1	N	N
137	20241007	160159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1609	12	2	0.75	146109476	91097	231.85	1597	1613	1592	2075	1118	1597	1603.89	1.35	21748	1625	1611	1596	1582	1567	1618	1589	193	478	500	1110	1	1	36702884	591	14.50	0.73	12	0.25	111.00	2207.00	2620	20231211	-38.59	1321	20240806	21.80	2620	-38.59	20240412	1321	21.80	20240806	2620	-38.59	20231211	1321	21.80	20240806	2.90	N	004770	500	193 억	494974	N	N	1	N	N
138	20241007	150200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1609	12	2	0.75	135607406	84555	215.20	1597	1613	1592	2075	1118	1597	1603.78	1.35	17785	1625	1611	1596	1582	1567	1618	1589	193	478	500	1110	1	1	36702884	591	14.50	0.73	12	0.23	111.00	2207.00	2620	20231211	-38.59	1321	20240806	21.80	2620	-38.59	20240412	1321	21.80	20240806	2620	-38.59	20231211	1321	21.80	20240806	2.90	N	004770	500	193 억	494974	N	N	0	N	N
139	20241007	140215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1601	4	2	0.25	69810826	43603	110.97	1597	1605	1592	2075	1118	1597	1601.06	1.35	12020	1625	1611	1596	1582	1567	1618	1589	193	478	500	1110	1	1	36702884	588	14.42	0.73	12	0.12	111.00	2207.00	2620	20231211	-38.89	1321	20240806	21.20	2620	-38.89	20240412	1321	21.20	20240806	2620	-38.89	20231211	1321	21.20	20240806	2.90	N	004770	500	193 억	494974	N	N	0	N	N
140	20241007	130158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1599	2	2	0.13	54177208	33831	86.10	1597	1605	1592	2075	1118	1597	1601.41	1.35	9892	1625	1611	1596	1582	1567	1618	1589	193	478	500	1110	1	1	36702884	587	14.41	0.72	12	0.09	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	2.90	N	004770	500	193 억	494974	N	N	0	N	N
141	20241007	120210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1602	5	2	0.31	51574883	32205	81.97	1597	1605	1592	2075	1118	1597	1601.46	1.35	9882	1625	1611	1596	1582	1567	1618	1589	193	478	500	1110	1	1	36702884	588	14.43	0.73	12	0.09	111.00	2207.00	2620	20231211	-38.85	1321	20240806	21.27	2620	-38.85	20240412	1321	21.27	20240806	2620	-38.85	20231211	1321	21.27	20240806	2.90	N	004770	500	193 억	494974	N	N	0	N	N
142	20241007	110201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1602	5	2	0.31	45281558	28277	71.97	1597	1605	1592	2075	1118	1597	1601.36	1.35	9773	1625	1611	1596	1582	1567	1618	1589	193	478	500	1110	1	1	36702884	588	14.43	0.73	12	0.08	111.00	2207.00	2620	20231211	-38.85	1321	20240806	21.27	2620	-38.85	20240412	1321	21.27	20240806	2620	-38.85	20231211	1321	21.27	20240806	2.90	N	004770	500	193 억	494974	N	N	0	N	N
143	20241007	100155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1605	8	2	0.50	16854086	10529	26.80	1597	1605	1592	2075	1118	1597	1600.73	1.35	1277	1625	1611	1596	1582	1567	1618	1589	193	478	500	1110	1	1	36702884	589	14.46	0.73	12	0.03	111.00	2207.00	2620	20231211	-38.74	1321	20240806	21.50	2620	-38.74	20240412	1321	21.50	20240806	2620	-38.74	20231211	1321	21.50	20240806	2.90	N	004770	500	193 억	494974	N	N	0	N	N
144	20241007	090152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1597	0	3	0.00	199621	125	0.32	1597	1597	1595	2075	1118	1597	1596.97	1.35	-8	1625	1611	1596	1582	1567	1618	1589	193	478	500	1110	1	1	36702884	586	14.39	0.72	12	0.00	111.00	2207.00	2620	20231211	-39.05	1321	20240806	20.89	2620	-39.05	20240412	1321	20.89	20240806	2620	-39.05	20231211	1321	20.89	20240806	2.90	N	004770	500	193 억	494974	N	N	0	N	N
145	20241004	160153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1597	-3	5	-0.19	62653490	39291	35.82	1581	1610	1581	2080	1120	1600	1594.60	1.40	-7755	1644	1621	1591	1568	1538	1633	1580	193	480	500	1120	1	1	36702884	586	14.39	0.72	12	0.11	111.00	2207.00	2620	20231211	-39.05	1321	20240806	20.89	2620	-39.05	20240412	1321	20.89	20240806	2620	-39.05	20231211	1321	20.89	20240806	2.90	N	004770	500	193 억	512782	N	N	0	N	N
146	20241004	150153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	-2	5	-0.12	58167237	36475	33.25	1581	1610	1581	2080	1120	1600	1594.72	1.40	-7289	1644	1621	1591	1568	1538	1633	1580	193	480	500	1120	1	1	36702884	587	14.40	0.72	12	0.10	111.00	2207.00	2620	20231211	-39.01	1321	20240806	20.97	2620	-39.01	20240412	1321	20.97	20240806	2620	-39.01	20231211	1321	20.97	20240806	2.90	N	004770	500	193 억	512782	N	N	0	N	N
147	20241004	140153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1596	-4	5	-0.25	51644069	32378	29.52	1581	1610	1581	2080	1120	1600	1595.04	1.40	-7274	1644	1621	1591	1568	1538	1633	1580	193	480	500	1120	1	1	36702884	586	14.38	0.72	12	0.09	111.00	2207.00	2620	20231211	-39.08	1321	20240806	20.82	2620	-39.08	20240412	1321	20.82	20240806	2620	-39.08	20231211	1321	20.82	20240806	2.90	N	004770	500	193 억	512782	N	N	0	N	N
148	20241004	130153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	0	3	0.00	39354871	24697	22.52	1581	1610	1581	2080	1120	1600	1593.51	1.40	-2286	1644	1621	1591	1568	1538	1633	1580	193	480	500	1120	1	1	36702884	587	14.41	0.72	12	0.07	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	2.90	N	004770	500	193 억	512782	N	N	0	N	N
149	20241004	120153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	0	3	0.00	35973242	22580	20.59	1581	1610	1581	2080	1120	1600	1593.15	1.40	-1790	1644	1621	1591	1568	1538	1633	1580	193	480	500	1120	1	1	36702884	587	14.41	0.72	12	0.06	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	2.90	N	004770	500	193 억	512782	N	N	0	N	N
150	20241004	110153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1601	1	2	0.06	22107987	13899	12.67	1581	1610	1581	2080	1120	1600	1590.62	1.40	554	1644	1621	1591	1568	1538	1633	1580	193	480	500	1120	1	1	36702884	588	14.42	0.73	12	0.04	111.00	2207.00	2620	20231211	-38.89	1321	20240806	21.20	2620	-38.89	20240412	1321	21.20	20240806	2620	-38.89	20231211	1321	21.20	20240806	2.90	N	004770	500	193 억	512782	N	N	0	N	N
151	20241004	100153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1594	-6	5	-0.38	13537865	8536	7.78	1581	1610	1581	2080	1120	1600	1585.97	1.40	148	1644	1621	1591	1568	1538	1633	1580	193	480	500	1120	1	1	36702884	585	14.36	0.72	12	0.02	111.00	2207.00	2620	20231211	-39.16	1321	20240806	20.67	2620	-39.16	20240412	1321	20.67	20240806	2620	-39.16	20231211	1321	20.67	20240806	2.90	N	004770	500	193 억	512782	N	N	0	N	N
152	20241004	090152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1610	10	2	0.62	5598464	3541	3.23	1581	1610	1581	2080	1120	1600	1581.04	1.40	-517	1644	1621	1591	1568	1538	1633	1580	193	480	500	1120	1	1	36702884	591	14.50	0.73	12	0.01	111.00	2207.00	2620	20231211	-38.55	1321	20240806	21.88	2620	-38.55	20240412	1321	21.88	20240806	2620	-38.55	20231211	1321	21.88	20240806	2.90	N	004770	500	193 억	512782	N	N	0	N	N
153	20241002	160152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	19	2	1.20	173998840	109275	233.77	1570	1614	1561	2055	1107	1581	1592.27	1.35	12883	1607	1594	1587	1574	1567	1590	1570	193	474	500	1100	1	1	36702884	587	14.41	0.72	12	0.30	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	2.92	N	004770	500	193 억	496503	N	N	0	N	N
154	20241002	150153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1607	26	2	1.64	155585226	97739	209.09	1570	1614	1561	2055	1107	1581	1591.84	1.35	13069	1607	1594	1587	1574	1567	1590	1570	193	474	500	1100	1	1	36702884	590	14.48	0.73	12	0.27	111.00	2207.00	2620	20231211	-38.66	1321	20240806	21.65	2620	-38.66	20240412	1321	21.65	20240806	2620	-38.66	20231211	1321	21.65	20240806	2.92	N	004770	500	193 억	496503	N	N	0	N	N
155	20241002	140153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	19	2	1.20	114481770	72118	154.28	1570	1604	1561	2055	1107	1581	1587.42	1.35	4141	1607	1594	1587	1574	1567	1590	1570	193	474	500	1100	1	1	36702884	587	14.41	0.72	12	0.20	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	2.92	N	004770	500	193 억	496503	N	N	0	N	N
156	20241002	130152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1599	18	2	1.14	108117607	68139	145.77	1570	1604	1561	2055	1107	1581	1586.72	1.35	4722	1607	1594	1587	1574	1567	1590	1570	193	474	500	1100	1	1	36702884	587	14.41	0.72	12	0.19	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	2.92	N	004770	500	193 억	496503	N	N	0	N	N
157	20241002	120151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1601	20	2	1.27	96421762	60829	130.13	1570	1604	1561	2055	1107	1581	1585.13	1.35	2962	1607	1594	1587	1574	1567	1590	1570	193	474	500	1100	1	1	36702884	588	14.42	0.73	12	0.17	111.00	2207.00	2620	20231211	-38.89	1321	20240806	21.20	2620	-38.89	20240412	1321	21.20	20240806	2620	-38.89	20231211	1321	21.20	20240806	2.92	N	004770	500	193 억	496503	N	N	0	N	N
158	20241002	110150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	19	2	1.20	70566351	44667	95.56	1570	1604	1561	2055	1107	1581	1579.83	1.35	-2283	1607	1594	1587	1574	1567	1590	1570	193	474	500	1100	1	1	36702884	587	14.41	0.72	12	0.12	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	2.92	N	004770	500	193 억	496503	N	N	0	N	N
159	20241002	100151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1580	-1	5	-0.06	38899071	24793	53.04	1570	1581	1561	2055	1107	1581	1568.95	1.35	-5023	1607	1594	1587	1574	1567	1590	1570	193	474	500	1100	1	1	36702884	580	14.23	0.72	12	0.07	111.00	2207.00	2620	20231211	-39.69	1321	20240806	19.61	2620	-39.69	20240412	1321	19.61	20240806	2620	-39.69	20231211	1321	19.61	20240806	2.92	N	004770	500	193 억	496503	N	N	0	N	N
160	20241002	090150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1572	-9	5	-0.57	793700	505	1.08	1570	1580	1570	2055	1107	1581	1571.68	1.35	-132	1607	1594	1587	1574	1567	1590	1570	193	474	500	1100	1	1	36702884	577	14.16	0.71	12	0.00	111.00	2207.00	2620	20231211	-40.00	1321	20240806	19.00	2620	-40.00	20240412	1321	19.00	20240806	2620	-40.00	20231211	1321	19.00	20240806	2.92	N	004770	500	193 억	496503	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History