KissMeData/001210/price/prices-20241001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

64 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	marketWarningCode	shortOverheated
2	20241031	160118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	766	-69	5	-8.26	668428749	870586	967.93	826	868	744	1085	585	835	767.79	0.73	7935	895	865	850	820	805	857	812	218	250	500	600	1	1	43535722	333	-1.71	0.58	12	2.00	-448.00	1313.00	996	20241002	-23.09	629	20240806	21.78	996	-23.09	20241002	629	21.78	20240806	996	-23.09	20241002	629	21.78	20240806	0.17	N	001210	500	217 억	318933	N	N	1	N	00	N
3	20241031	150119	57	100.00	KOSPI		전기.전자	N	N	N	N	N	768	-67	5	-8.02	637247516	829803	922.59	826	868	744	1085	585	835	767.95	0.73	10723	895	865	850	820	805	857	812	218	250	500	600	1	1	43535722	334	-1.71	0.58	12	1.91	-448.00	1313.00	996	20241002	-22.89	629	20240806	22.10	996	-22.89	20241002	629	22.10	20240806	996	-22.89	20241002	629	22.10	20240806	0.17	N	001210	500	217 억	318933	N	N	0	N	00	N
4	20241031	140120	57	100.00	KOSPI		전기.전자	N	N	N	N	N	777	-58	5	-6.95	618944739	805990	896.11	826	868	744	1085	585	835	767.93	0.73	10363	895	865	850	820	805	857	812	218	250	500	600	1	1	43535722	338	-1.73	0.59	12	1.85	-448.00	1313.00	996	20241002	-21.99	629	20240806	23.53	996	-21.99	20241002	629	23.53	20240806	996	-21.99	20241002	629	23.53	20240806	0.17	N	001210	500	217 억	318933	N	N	0	N	00	N
5	20241031	130118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	755	-80	5	-9.58	530743837	690177	767.35	826	868	744	1085	585	835	769.00	0.73	30507	895	865	850	820	805	857	812	218	250	500	600	1	1	43535722	329	-1.69	0.58	12	1.59	-448.00	1313.00	996	20241002	-24.20	629	20240806	20.03	996	-24.20	20241002	629	20.03	20240806	996	-24.20	20241002	629	20.03	20240806	0.17	N	001210	500	217 억	318933	N	N	0	N	00	N
6	20241031	120118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	761	-74	5	-8.86	457063030	593566	659.94	826	868	744	1085	585	835	770.03	0.73	32489	895	865	850	820	805	857	812	218	250	500	600	1	1	43535722	331	-1.70	0.58	12	1.36	-448.00	1313.00	996	20241002	-23.59	629	20240806	20.99	996	-23.59	20241002	629	20.99	20240806	996	-23.59	20241002	629	20.99	20240806	0.17	N	001210	500	217 억	318933	N	N	0	N	00	N
7	20241031	110118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	771	-64	5	-7.66	398105833	516351	574.09	826	868	744	1085	585	835	771.00	0.73	36714	895	865	850	820	805	857	812	218	250	500	600	1	1	43535722	336	-1.72	0.59	12	1.19	-448.00	1313.00	996	20241002	-22.59	629	20240806	22.58	996	-22.59	20241002	629	22.58	20240806	996	-22.59	20241002	629	22.58	20240806	0.17	N	001210	500	217 억	318933	N	N	0	N	00	N
8	20241031	100118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	758	-77	5	-9.22	263769711	339950	377.96	826	868	744	1085	585	835	775.91	0.73	64734	895	865	850	820	805	857	812	218	250	500	600	1	1	43535722	330	-1.69	0.58	12	0.78	-448.00	1313.00	996	20241002	-23.90	629	20240806	20.51	996	-23.90	20241002	629	20.51	20240806	996	-23.90	20241002	629	20.51	20240806	0.17	N	001210	500	217 억	318933	N	N	0	N	00	N
9	20241031	090119	57	100.00	KOSPI		전기.전자	N	N	N	N	N	840	5	2	0.60	1714388	2072	2.30	826	868	825	1085	585	835	827.41	0.73	1881	895	865	850	820	805	857	812	218	250	500	600	1	1	43535722	366	-1.88	0.64	12	0.00	-448.00	1313.00	996	20241002	-15.66	629	20240806	33.55	996	-15.66	20241002	629	33.55	20240806	996	-15.66	20241002	629	33.55	20240806	0.17	N	001210	500	217 억	318933	N	N	0	N	00	N
10	20241030	160118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	835	-17	5	-2.00	76077179	89404	181.44	855	880	835	1107	597	852	850.94	0.73	4936	886	869	853	836	820	861	828	218	255	500	610	1	1	43535722	364	-1.86	0.64	12	0.21	-448.00	1313.00	996	20241002	-16.16	629	20240806	32.75	996	-16.16	20241002	629	32.75	20240806	996	-16.16	20241002	629	32.75	20240806	0.17	N	001210	500	217 억	317331	N	N	0	N	00	N
11	20241030	150118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	852	0	3	0.00	60652453	71024	144.14	855	880	840	1107	597	852	853.97	0.73	4529	886	869	853	836	820	861	828	218	255	500	610	1	1	43535722	371	-1.90	0.65	12	0.16	-448.00	1313.00	996	20241002	-14.46	629	20240806	35.45	996	-14.46	20241002	629	35.45	20240806	996	-14.46	20241002	629	35.45	20240806	0.17	N	001210	500	217 억	317331	N	N	0	N	00	N
12	20241030	140119	57	100.00	KOSPI		전기.전자	N	N	N	N	N	855	3	2	0.35	60435205	70769	143.62	855	880	840	1107	597	852	853.98	0.73	4419	886	869	853	836	820	861	828	218	255	500	610	1	1	43535722	372	-1.91	0.65	12	0.16	-448.00	1313.00	996	20241002	-14.16	629	20240806	35.93	996	-14.16	20241002	629	35.93	20240806	996	-14.16	20241002	629	35.93	20240806	0.17	N	001210	500	217 억	317331	N	N	0	N	00	N
13	20241030	130119	57	100.00	KOSPI		전기.전자	N	N	N	N	N	845	-7	5	-0.82	57865888	67762	137.52	855	880	840	1107	597	852	853.96	0.73	4638	886	869	853	836	820	861	828	218	255	500	610	1	1	43535722	368	-1.89	0.64	12	0.16	-448.00	1313.00	996	20241002	-15.16	629	20240806	34.34	996	-15.16	20241002	629	34.34	20240806	996	-15.16	20241002	629	34.34	20240806	0.17	N	001210	500	217 억	317331	N	N	0	N	00	N
14	20241030	120119	57	100.00	KOSPI		전기.전자	N	N	N	N	N	856	4	2	0.47	39965896	46591	94.55	855	880	840	1107	597	852	857.80	0.73	4312	886	869	853	836	820	861	828	218	255	500	610	1	1	43535722	373	-1.91	0.65	12	0.11	-448.00	1313.00	996	20241002	-14.06	629	20240806	36.09	996	-14.06	20241002	629	36.09	20240806	996	-14.06	20241002	629	36.09	20240806	0.17	N	001210	500	217 억	317331	N	N	0	N	00	N
15	20241030	110119	57	100.00	KOSPI		전기.전자	N	N	N	N	N	857	5	2	0.59	38621004	45020	91.37	855	880	840	1107	597	852	857.86	0.73	4390	886	869	853	836	820	861	828	218	255	500	610	1	1	43535722	373	-1.91	0.65	12	0.10	-448.00	1313.00	996	20241002	-13.96	629	20240806	36.25	996	-13.96	20241002	629	36.25	20240806	996	-13.96	20241002	629	36.25	20240806	0.17	N	001210	500	217 억	317331	N	N	0	N	00	N
16	20241030	100118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	857	5	2	0.59	23321706	27104	55.01	855	880	842	1107	597	852	860.45	0.73	4371	886	869	853	836	820	861	828	218	255	500	610	1	1	43535722	373	-1.91	0.65	12	0.06	-448.00	1313.00	996	20241002	-13.96	629	20240806	36.25	996	-13.96	20241002	629	36.25	20240806	996	-13.96	20241002	629	36.25	20240806	0.17	N	001210	500	217 억	317331	N	N	0	N	00	N
17	20241030	090119	57	100.00	KOSPI		전기.전자	N	N	N	N	N	855	3	2	0.35	194940	228	0.46	855	855	855	1107	597	852	855.00	0.73	-34	886	869	853	836	820	861	828	218	255	500	610	1	1	43535722	372	-1.91	0.65	12	0.00	-448.00	1313.00	996	20241002	-14.16	629	20240806	35.93	996	-14.16	20241002	629	35.93	20240806	996	-14.16	20241002	629	35.93	20240806	0.17	N	001210	500	217 억	317331	N	N	0	N	00	N
18	20241029	160117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	852	-8	5	-0.93	42120504	49250	27.75	855	870	837	1118	602	860	855.24	0.73	2322	902	880	863	841	824	879	840	218	258	500	610	1	1	43535722	371	-1.90	0.65	12	0.11	-448.00	1313.00	996	20241002	-14.46	629	20240806	35.45	996	-14.46	20241002	629	35.45	20240806	996	-14.46	20241002	629	35.45	20240806	0.15	N	001210	500	217 억	316459	N	N	0	N	00	N
19	20241029	150119	57	100.00	KOSPI		전기.전자	N	N	N	N	N	853	-7	5	-0.81	40032684	46800	26.37	855	870	837	1118	602	860	855.40	0.73	2323	902	880	863	841	824	879	840	218	258	500	610	1	1	43535722	371	-1.90	0.65	12	0.11	-448.00	1313.00	996	20241002	-14.36	629	20240806	35.61	996	-14.36	20241002	629	35.61	20240806	996	-14.36	20241002	629	35.61	20240806	0.15	N	001210	500	217 억	316459	N	N	0	N	00	N
20	20241029	140117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	839	-21	5	-2.44	37186471	43459	24.49	855	870	837	1118	602	860	855.67	0.73	2352	902	880	863	841	824	879	840	218	258	500	610	1	1	43535722	365	-1.87	0.64	12	0.10	-448.00	1313.00	996	20241002	-15.76	629	20240806	33.39	996	-15.76	20241002	629	33.39	20240806	996	-15.76	20241002	629	33.39	20240806	0.15	N	001210	500	217 억	316459	N	N	0	N	00	N
21	20241029	130118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	854	-6	5	-0.70	27711910	32285	18.19	855	870	837	1118	602	860	858.35	0.73	2352	902	880	863	841	824	879	840	218	258	500	610	1	1	43535722	372	-1.91	0.65	12	0.07	-448.00	1313.00	996	20241002	-14.26	629	20240806	35.77	996	-14.26	20241002	629	35.77	20240806	996	-14.26	20241002	629	35.77	20240806	0.15	N	001210	500	217 억	316459	N	N	0	N	00	N
22	20241029	120117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	859	-1	5	-0.12	25619120	29842	16.81	855	870	837	1118	602	860	858.49	0.73	2441	902	880	863	841	824	879	840	218	258	500	610	1	1	43535722	374	-1.92	0.65	12	0.07	-448.00	1313.00	996	20241002	-13.76	629	20240806	36.57	996	-13.76	20241002	629	36.57	20240806	996	-13.76	20241002	629	36.57	20240806	0.15	N	001210	500	217 억	316459	N	N	0	N	00	N
23	20241029	110113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	855	-5	5	-0.58	16949484	19729	11.12	855	870	854	1118	602	860	859.12	0.73	2443	902	880	863	841	824	879	840	218	258	500	610	1	1	43535722	372	-1.91	0.65	12	0.05	-448.00	1313.00	996	20241002	-14.16	629	20240806	35.93	996	-14.16	20241002	629	35.93	20240806	996	-14.16	20241002	629	35.93	20240806	0.15	N	001210	500	217 억	316459	N	N	0	N	00	N
24	20241029	100118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	855	-5	5	-0.58	11307856	13154	7.41	855	870	855	1118	602	860	859.65	0.73	2652	902	880	863	841	824	879	840	218	258	500	610	1	1	43535722	372	-1.91	0.65	12	0.03	-448.00	1313.00	996	20241002	-14.16	629	20240806	35.93	996	-14.16	20241002	629	35.93	20240806	996	-14.16	20241002	629	35.93	20240806	0.15	N	001210	500	217 억	316459	N	N	0	N	00	N
25	20241028	160117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	860	0	3	0.00	152644619	176919	158.83	860	885	846	1118	602	860	862.79	0.71	4940	900	880	850	830	800	865	815	218	258	500	610	1	1	43535722	374	-1.92	0.65	12	0.41	-448.00	1313.00	996	20241002	-13.65	629	20240806	36.72	996	-13.65	20241002	629	36.72	20240806	996	-13.65	20241002	629	36.72	20240806	0.14	N	001210	500	217 억	307807	N	N	0	N	00	N
26	20241028	150118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	873	13	2	1.51	145786744	168967	151.69	860	885	846	1118	602	860	862.81	0.71	4998	900	880	850	830	800	865	815	218	258	500	610	1	1	43535722	380	-1.95	0.66	12	0.39	-448.00	1313.00	996	20241002	-12.35	629	20240806	38.79	996	-12.35	20241002	629	38.79	20240806	996	-12.35	20241002	629	38.79	20240806	0.14	N	001210	500	217 억	307807	N	N	0	N	00	N
27	20241028	140118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	876	16	2	1.86	128284574	148802	133.59	860	885	846	1118	602	860	862.12	0.71	7690	900	880	850	830	800	865	815	218	258	500	610	1	1	43535722	381	-1.96	0.67	12	0.34	-448.00	1313.00	996	20241002	-12.05	629	20240806	39.27	996	-12.05	20241002	629	39.27	20240806	996	-12.05	20241002	629	39.27	20240806	0.14	N	001210	500	217 억	307807	N	N	0	N	00	N
28	20241028	130117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	875	15	2	1.74	123752414	143632	128.95	860	885	846	1118	602	860	861.59	0.71	11347	900	880	850	830	800	865	815	218	258	500	610	1	1	43535722	381	-1.95	0.67	12	0.33	-448.00	1313.00	996	20241002	-12.15	629	20240806	39.11	996	-12.15	20241002	629	39.11	20240806	996	-12.15	20241002	629	39.11	20240806	0.14	N	001210	500	217 억	307807	N	N	0	N	00	N
29	20241028	120118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	876	16	2	1.86	119588445	138851	124.66	860	885	846	1118	602	860	861.27	0.71	11420	900	880	850	830	800	865	815	218	258	500	610	1	1	43535722	381	-1.96	0.67	12	0.32	-448.00	1313.00	996	20241002	-12.05	629	20240806	39.27	996	-12.05	20241002	629	39.27	20240806	996	-12.05	20241002	629	39.27	20240806	0.14	N	001210	500	217 억	307807	N	N	0	N	00	N
30	20241028	110115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	862	2	2	0.23	111667991	129827	116.55	860	885	846	1118	602	860	860.13	0.71	14995	900	880	850	830	800	865	815	218	258	500	610	1	1	43535722	375	-1.92	0.66	12	0.30	-448.00	1313.00	996	20241002	-13.45	629	20240806	37.04	996	-13.45	20241002	629	37.04	20240806	996	-13.45	20241002	629	37.04	20240806	0.14	N	001210	500	217 억	307807	N	N	0	N	00	N
31	20241028	100117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	870	10	2	1.16	72414093	84685	76.03	860	875	846	1118	602	860	855.10	0.71	16037	900	880	850	830	800	865	815	218	258	500	610	1	1	43535722	379	-1.94	0.66	12	0.19	-448.00	1313.00	996	20241002	-12.65	629	20240806	38.31	996	-12.65	20241002	629	38.31	20240806	996	-12.65	20241002	629	38.31	20240806	0.14	N	001210	500	217 억	307807	N	N	0	N	00	N
32	20241028	090117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	860	0	3	0.00	718960	836	0.75	860	860	860	1118	602	860	860.00	0.71	-35	900	880	850	830	800	865	815	218	258	500	610	1	1	43535722	374	-1.92	0.65	12	0.00	-448.00	1313.00	996	20241002	-13.65	629	20240806	36.72	996	-13.65	20241002	629	36.72	20240806	996	-13.65	20241002	629	36.72	20240806	0.14	N	001210	500	217 억	307807	N	N	0	N	00	N
33	20241025	160117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	860	-3	5	-0.35	93750356	111337	48.01	863	870	820	1121	605	863	842.04	0.71	-5389	923	892	869	838	815	881	827	218	258	500	620	1	1	43535722	374	-1.92	0.65	12	0.26	-448.00	1313.00	996	20241002	-13.65	629	20240806	36.72	996	-13.65	20241002	629	36.72	20240806	996	-13.65	20241002	629	36.72	20240806	0.14	N	001210	500	217 억	307338	N	N	0	N	00	N
34	20241025	150118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	844	-19	5	-2.20	76832728	91258	39.35	863	870	820	1121	605	863	841.93	0.71	-5706	923	892	869	838	815	881	827	218	258	500	620	1	1	43535722	367	-1.88	0.64	12	0.21	-448.00	1313.00	996	20241002	-15.26	629	20240806	34.18	996	-15.26	20241002	629	34.18	20240806	996	-15.26	20241002	629	34.18	20240806	0.14	N	001210	500	217 억	307338	N	N	0	N	00	N
35	20241025	140117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	859	-4	5	-0.46	67161302	79775	34.40	863	870	820	1121	605	863	841.88	0.71	-5648	923	892	869	838	815	881	827	218	258	500	620	1	1	43535722	374	-1.92	0.65	12	0.18	-448.00	1313.00	996	20241002	-13.76	629	20240806	36.57	996	-13.76	20241002	629	36.57	20240806	996	-13.76	20241002	629	36.57	20240806	0.14	N	001210	500	217 억	307338	N	N	0	N	00	N
36	20241025	130118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	847	-16	5	-1.85	55853131	66538	28.69	863	870	820	1121	605	863	839.42	0.71	-6054	923	892	869	838	815	881	827	218	258	500	620	1	1	43535722	369	-1.89	0.65	12	0.15	-448.00	1313.00	996	20241002	-14.96	629	20240806	34.66	996	-14.96	20241002	629	34.66	20240806	996	-14.96	20241002	629	34.66	20240806	0.14	N	001210	500	217 억	307338	N	N	0	N	00	N
37	20241025	120118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	846	-17	5	-1.97	54112557	64494	27.81	863	870	820	1121	605	863	839.03	0.71	-5884	923	892	869	838	815	881	827	218	258	500	620	1	1	43535722	368	-1.89	0.64	12	0.15	-448.00	1313.00	996	20241002	-15.06	629	20240806	34.50	996	-15.06	20241002	629	34.50	20240806	996	-15.06	20241002	629	34.50	20240806	0.14	N	001210	500	217 억	307338	N	N	0	N	00	N
38	20241025	110118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	846	-17	5	-1.97	46556437	55606	23.98	863	870	820	1121	605	863	837.26	0.71	-5871	923	892	869	838	815	881	827	218	258	500	620	1	1	43535722	368	-1.89	0.64	12	0.13	-448.00	1313.00	996	20241002	-15.06	629	20240806	34.50	996	-15.06	20241002	629	34.50	20240806	996	-15.06	20241002	629	34.50	20240806	0.14	N	001210	500	217 억	307338	N	N	0	N	00	N
39	20241025	100118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	838	-25	5	-2.90	31830729	38110	16.43	863	870	820	1121	605	863	835.23	0.71	-3983	923	892	869	838	815	881	827	218	258	500	620	1	1	43535722	365	-1.87	0.64	12	0.09	-448.00	1313.00	996	20241002	-15.86	629	20240806	33.23	996	-15.86	20241002	629	33.23	20240806	996	-15.86	20241002	629	33.23	20240806	0.14	N	001210	500	217 억	307338	N	N	0	N	00	N
40	20241025	090117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	863	0	3	0.00	824165	955	0.41	863	863	863	1121	605	863	863.00	0.71	-27	923	892	869	838	815	881	827	218	258	500	620	1	1	43535722	376	-1.93	0.66	12	0.00	-448.00	1313.00	996	20241002	-13.35	629	20240806	37.20	996	-13.35	20241002	629	37.20	20240806	996	-13.35	20241002	629	37.20	20240806	0.14	N	001210	500	217 억	307338	N	N	0	N	00	N
41	20241024	160117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	863	-21	5	-2.38	203438246	231902	168.99	884	900	846	1149	619	884	877.26	0.59	424	919	901	881	863	843	891	853	218	265	500	630	1	1	43535722	376	-1.93	0.66	12	0.53	-448.00	1313.00	996	20241002	-13.35	629	20240806	37.20	996	-13.35	20241002	629	37.20	20240806	996	-13.35	20241002	629	37.20	20240806	0.15	N	001210	500	217 억	255198	N	N	0	N	00	N
42	20241024	150117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	873	-11	5	-1.24	170398709	193254	140.83	884	900	860	1149	619	884	881.73	0.59	-4475	919	901	881	863	843	891	853	218	265	500	630	1	1	43535722	380	-1.95	0.66	12	0.44	-448.00	1313.00	996	20241002	-12.35	629	20240806	38.79	996	-12.35	20241002	629	38.79	20240806	996	-12.35	20241002	629	38.79	20240806	0.15	N	001210	500	217 억	255198	N	N	0	N	00	N
43	20241024	140117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	874	-10	5	-1.13	156715596	177479	129.33	884	900	860	1149	619	884	883.01	0.59	-3378	919	901	881	863	843	891	853	218	265	500	630	1	1	43535722	381	-1.95	0.67	12	0.41	-448.00	1313.00	996	20241002	-12.25	629	20240806	38.95	996	-12.25	20241002	629	38.95	20240806	996	-12.25	20241002	629	38.95	20240806	0.15	N	001210	500	217 억	255198	N	N	0	N	00	N
44	20241024	130117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	879	-5	5	-0.57	123153164	138923	101.24	884	900	860	1149	619	884	886.49	0.59	5847	919	901	881	863	843	891	853	218	265	500	630	1	1	43535722	383	-1.96	0.67	12	0.32	-448.00	1313.00	996	20241002	-11.75	629	20240806	39.75	996	-11.75	20241002	629	39.75	20240806	996	-11.75	20241002	629	39.75	20240806	0.15	N	001210	500	217 억	255198	N	N	0	N	00	N
45	20241024	120117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	880	-4	5	-0.45	120267551	135612	98.82	884	900	860	1149	619	884	886.85	0.59	6157	919	901	881	863	843	891	853	218	265	500	630	1	1	43535722	383	-1.96	0.67	12	0.31	-448.00	1313.00	996	20241002	-11.65	629	20240806	39.90	996	-11.65	20241002	629	39.90	20240806	996	-11.65	20241002	629	39.90	20240806	0.15	N	001210	500	217 억	255198	N	N	0	N	00	N
46	20241024	110117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	889	5	2	0.57	104297434	117197	85.40	884	900	871	1149	619	884	889.93	0.59	8328	919	901	881	863	843	891	853	218	265	500	630	1	1	43535722	387	-1.98	0.68	12	0.27	-448.00	1313.00	996	20241002	-10.74	629	20240806	41.34	996	-10.74	20241002	629	41.34	20240806	996	-10.74	20241002	629	41.34	20240806	0.15	N	001210	500	217 억	255198	N	N	0	N	00	N
47	20241024	100117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	883	-1	5	-0.11	4303415	4891	3.56	884	889	871	1149	619	884	879.86	0.59	-1108	919	901	881	863	843	891	853	218	265	500	630	1	1	43535722	384	-1.97	0.67	12	0.01	-448.00	1313.00	996	20241002	-11.35	629	20240806	40.38	996	-11.35	20241002	629	40.38	20240806	996	-11.35	20241002	629	40.38	20240806	0.15	N	001210	500	217 억	255198	N	N	0	N	00	N
48	20241024	090114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	884	0	3	0.00	843336	954	0.70	884	884	884	1149	619	884	884.00	0.59	-953	919	901	881	863	843	891	853	218	265	500	630	1	1	43535722	385	-1.97	0.67	12	0.00	-448.00	1313.00	996	20241002	-11.24	629	20240806	40.54	996	-11.24	20241002	629	40.54	20240806	996	-11.24	20241002	629	40.54	20240806	0.15	N	001210	500	217 억	255198	N	N	0	N	00	N
49	20241023	160118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	884	-9	5	-1.01	120345843	137206	47.42	893	899	861	1160	626	893	877.11	0.63	-25614	973	932	878	837	783	953	858	218	267	500	640	1	1	43535722	385	-1.97	0.67	12	0.32	-448.00	1313.00	996	20241002	-11.24	629	20240806	40.54	996	-11.24	20241002	629	40.54	20240806	996	-11.24	20241002	629	40.54	20240806	0.14	N	001210	500	217 억	274925	N	N	0	N	00	N
50	20241023	150117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	883	-10	5	-1.12	115172270	131328	45.39	893	899	861	1160	626	893	876.98	0.63	-24785	973	932	878	837	783	953	858	218	267	500	640	1	1	43535722	384	-1.97	0.67	12	0.30	-448.00	1313.00	996	20241002	-11.35	629	20240806	40.38	996	-11.35	20241002	629	40.38	20240806	996	-11.35	20241002	629	40.38	20240806	0.14	N	001210	500	217 억	274925	N	N	0	N	00	N
51	20241023	140118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	869	-24	5	-2.69	78379651	89210	30.83	893	899	862	1160	626	893	878.60	0.63	-15305	973	932	878	837	783	953	858	218	267	500	640	1	1	43535722	378	-1.94	0.66	12	0.20	-448.00	1313.00	996	20241002	-12.75	629	20240806	38.16	996	-12.75	20241002	629	38.16	20240806	996	-12.75	20241002	629	38.16	20240806	0.14	N	001210	500	217 억	274925	N	N	0	N	00	N
52	20241023	130118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	876	-17	5	-1.90	61478470	69888	24.15	893	899	862	1160	626	893	879.67	0.63	-9437	973	932	878	837	783	953	858	218	267	500	640	1	1	43535722	381	-1.96	0.67	12	0.16	-448.00	1313.00	996	20241002	-12.05	629	20240806	39.27	996	-12.05	20241002	629	39.27	20240806	996	-12.05	20241002	629	39.27	20240806	0.14	N	001210	500	217 억	274925	N	N	0	N	00	N
53	20241023	120117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	882	-11	5	-1.23	52589624	59801	20.67	893	899	862	1160	626	893	879.41	0.63	-8013	973	932	878	837	783	953	858	218	267	500	640	1	1	43535722	384	-1.97	0.67	12	0.14	-448.00	1313.00	996	20241002	-11.45	629	20240806	40.22	996	-11.45	20241002	629	40.22	20240806	996	-11.45	20241002	629	40.22	20240806	0.14	N	001210	500	217 억	274925	N	N	0	N	00	N
54	20241023	110117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	880	-13	5	-1.46	47487694	53986	18.66	893	899	862	1160	626	893	879.63	0.63	-6073	973	932	878	837	783	953	858	218	267	500	640	1	1	43535722	383	-1.96	0.67	12	0.12	-448.00	1313.00	996	20241002	-11.65	629	20240806	39.90	996	-11.65	20241002	629	39.90	20240806	996	-11.65	20241002	629	39.90	20240806	0.14	N	001210	500	217 억	274925	N	N	0	N	00	N
55	20241023	100117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	890	-3	5	-0.34	16899273	19025	6.57	893	899	874	1160	626	893	888.27	0.63	-4516	973	932	878	837	783	953	858	218	267	500	640	1	1	43535722	387	-1.99	0.68	12	0.04	-448.00	1313.00	996	20241002	-10.64	629	20240806	41.49	996	-10.64	20241002	629	41.49	20240806	996	-10.64	20241002	629	41.49	20240806	0.14	N	001210	500	217 억	274925	N	N	0	N	00	N
56	20241023	090117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	894	1	2	0.11	3151429	3529	1.22	893	895	893	1160	626	893	893.01	0.63	-511	973	932	878	837	783	953	858	218	267	500	640	1	1	43535722	389	-2.00	0.68	12	0.01	-448.00	1313.00	996	20241002	-10.24	629	20240806	42.13	996	-10.24	20241002	629	42.13	20240806	996	-10.24	20241002	629	42.13	20240806	0.14	N	001210	500	217 억	274925	N	N	0	N	00	N
57	20241022	160116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	893	25	2	2.88	252175695	286998	261.69	859	919	824	1128	608	868	878.67	0.56	30214	922	894	875	847	828	885	838	213	260	500	620	1	1	42525621	380	-1.99	0.68	12	0.67	-448.00	1313.00	996	20241002	-10.34	629	20240806	41.97	996	-10.34	20241002	629	41.97	20240806	996	-10.34	20241002	629	41.97	20240806	0.14	N	001210	500	212 억	239783	N	N	6	N	00	N
58	20241022	150117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	897	29	2	3.34	232421297	264712	241.37	859	919	824	1128	608	868	878.02	0.56	24747	922	894	875	847	828	885	838	213	260	500	620	1	1	42525621	381	-2.00	0.68	12	0.62	-448.00	1313.00	996	20241002	-9.94	629	20240806	42.61	996	-9.94	20241002	629	42.61	20240806	996	-9.94	20241002	629	42.61	20240806	0.14	N	001210	500	212 억	239783	N	N	6	N	00	N
59	20241022	140117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	874	6	2	0.69	229022806	260885	237.88	859	919	824	1128	608	868	877.87	0.56	24586	922	894	875	847	828	885	838	213	260	500	620	1	1	42525621	372	-1.95	0.67	12	0.61	-448.00	1313.00	996	20241002	-12.25	629	20240806	38.95	996	-12.25	20241002	629	38.95	20240806	996	-12.25	20241002	629	38.95	20240806	0.14	N	001210	500	212 억	239783	N	N	6	N	00	N
60	20241022	130117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	891	23	2	2.65	221783942	252596	230.33	859	919	824	1128	608	868	878.02	0.56	24098	922	894	875	847	828	885	838	213	260	500	620	1	1	42525621	379	-1.99	0.68	12	0.59	-448.00	1313.00	996	20241002	-10.54	629	20240806	41.65	996	-10.54	20241002	629	41.65	20240806	996	-10.54	20241002	629	41.65	20240806	0.14	N	001210	500	212 억	239783	N	N	6	N	00	N
61	20241022	120118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	892	24	2	2.76	208316993	237535	216.59	859	919	824	1128	608	868	876.99	0.56	26025	922	894	875	847	828	885	838	213	260	500	620	1	1	42525621	379	-1.99	0.68	12	0.56	-448.00	1313.00	996	20241002	-10.44	629	20240806	41.81	996	-10.44	20241002	629	41.81	20240806	996	-10.44	20241002	629	41.81	20240806	0.14	N	001210	500	212 억	239783	N	N	6	N	00	N
62	20241022	110117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	879	11	2	1.27	196053864	223694	203.97	859	919	824	1128	608	868	876.44	0.56	22881	922	894	875	847	828	885	838	213	260	500	620	1	1	42525621	374	-1.96	0.67	12	0.53	-448.00	1313.00	996	20241002	-11.75	629	20240806	39.75	996	-11.75	20241002	629	39.75	20240806	996	-11.75	20241002	629	39.75	20240806	0.14	N	001210	500	212 억	239783	N	N	6	N	00	N
63	20241022	100117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	855	-13	5	-1.50	68061430	78503	71.58	859	890	845	1128	608	868	866.99	0.56	-3205	922	894	875	847	828	885	838	213	260	500	620	1	1	42525621	364	-1.91	0.65	12	0.18	-448.00	1313.00	996	20241002	-14.16	629	20240806	35.93	996	-14.16	20241002	629	35.93	20240806	996	-14.16	20241002	629	35.93	20240806	0.14	N	001210	500	212 억	239783	N	N	6	N	00	N
64	20241022	090117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	845	-23	5	-2.65	5730910	6665	6.08	859	890	845	1128	608	868	859.85	0.56	2272	922	894	875	847	828	885	838	213	260	500	620	1	1	42525621	359	-1.89	0.64	12	0.02	-448.00	1313.00	996	20241002	-15.16	629	20240806	34.34	996	-15.16	20241002	629	34.34	20240806	996	-15.16	20241002	629	34.34	20240806	0.14	N	001210	500	212 억	239783	Y	N	6	N	00	N
65	20241021	160117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	868	-35	5	-3.88	96482203	109668	54.13	894	903	856	1173	633	903	879.78	0.61	-19488	951	926	878	853	805	939	866	213	270	500	650	1	1	42525621	369	-1.94	0.66	12	0.26	-448.00	1313.00	996	20241002	-12.85	629	20240806	38.00	996	-12.85	20241002	629	38.00	20240806	996	-12.85	20241002	629	38.00	20240806	0.14	N	001210	500	212 억	257450	N	N	6	N	00	N
66	20241021	150117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	874	-29	5	-3.21	68810988	77784	38.39	894	903	870	1173	633	903	884.64	0.61	-15983	951	926	878	853	805	939	866	213	270	500	650	1	1	42525621	372	-1.95	0.67	12	0.18	-448.00	1313.00	996	20241002	-12.25	629	20240806	38.95	996	-12.25	20241002	629	38.95	20240806	996	-12.25	20241002	629	38.95	20240806	0.14	N	001210	500	212 억	257450	N	N	0	N	00	N
67	20241021	140117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	883	-20	5	-2.21	49902109	56156	27.72	894	903	870	1173	633	903	888.63	0.61	-17259	951	926	878	853	805	939	866	213	270	500	650	1	1	42525621	376	-1.97	0.67	12	0.13	-448.00	1313.00	996	20241002	-11.35	629	20240806	40.38	996	-11.35	20241002	629	40.38	20240806	996	-11.35	20241002	629	40.38	20240806	0.14	N	001210	500	212 억	257450	N	N	0	N	00	N
68	20241021	130117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	883	-20	5	-2.21	47139162	53023	26.17	894	903	870	1173	633	903	889.03	0.61	-17107	951	926	878	853	805	939	866	213	270	500	650	1	1	42525621	376	-1.97	0.67	12	0.12	-448.00	1313.00	996	20241002	-11.35	629	20240806	40.38	996	-11.35	20241002	629	40.38	20240806	996	-11.35	20241002	629	40.38	20240806	0.14	N	001210	500	212 억	257450	N	N	0	N	00	N
69	20241021	120117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	880	-23	5	-2.55	37591481	42126	20.79	894	903	874	1173	633	903	892.36	0.61	-16973	951	926	878	853	805	939	866	213	270	500	650	1	1	42525621	374	-1.96	0.67	12	0.10	-448.00	1313.00	996	20241002	-11.65	629	20240806	39.90	996	-11.65	20241002	629	39.90	20240806	996	-11.65	20241002	629	39.90	20240806	0.14	N	001210	500	212 억	257450	N	N	0	N	00	N
70	20241021	110117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	892	-11	5	-1.22	27710837	30949	15.27	894	903	874	1173	633	903	895.37	0.61	-16180	951	926	878	853	805	939	866	213	270	500	650	1	1	42525621	379	-1.99	0.68	12	0.07	-448.00	1313.00	996	20241002	-10.44	629	20240806	41.81	996	-10.44	20241002	629	41.81	20240806	996	-10.44	20241002	629	41.81	20240806	0.14	N	001210	500	212 억	257450	N	N	0	N	00	N
71	20241021	100117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	891	-12	5	-1.33	25231306	28168	13.90	894	903	874	1173	633	903	895.74	0.61	-15730	951	926	878	853	805	939	866	213	270	500	650	1	1	42525621	379	-1.99	0.68	12	0.07	-448.00	1313.00	996	20241002	-10.54	629	20240806	41.65	996	-10.54	20241002	629	41.65	20240806	996	-10.54	20241002	629	41.65	20240806	0.14	N	001210	500	212 억	257450	N	N	0	N	00	N
72	20241021	090117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	893	-10	5	-1.11	2085508	2357	1.16	894	894	874	1173	633	903	884.81	0.61	-12	951	926	878	853	805	939	866	213	270	500	650	1	1	42525621	380	-1.99	0.68	12	0.01	-448.00	1313.00	996	20241002	-10.34	629	20240806	41.97	996	-10.34	20241002	629	41.97	20240806	996	-10.34	20241002	629	41.97	20240806	0.14	N	001210	500	212 억	257450	N	N	0	N	00	N
73	20241018	160116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	903	-5	5	-0.55	177917006	202016	166.02	899	903	830	1180	636	908	880.71	0.64	239	950	929	912	891	874	920	882	213	272	500	650	1	1	42525621	384	-2.02	0.69	12	0.48	-448.00	1313.00	996	20241002	-9.34	629	20240806	43.56	996	-9.34	20241002	629	43.56	20240806	996	-9.34	20241002	629	43.56	20240806	0.14	N	001210	500	212 억	270952	N	N	0	N	00	N
74	20241018	150118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	890	-18	5	-1.98	165240230	187867	154.39	899	901	830	1180	636	908	879.56	0.64	-521	950	929	912	891	874	920	882	213	272	500	650	1	1	42525621	378	-1.99	0.68	12	0.44	-448.00	1313.00	996	20241002	-10.64	629	20240806	41.49	996	-10.64	20241002	629	41.49	20240806	996	-10.64	20241002	629	41.49	20240806	0.14	N	001210	500	212 억	270952	N	N	0	N	00	N
75	20241018	140119	57	100.00	KOSPI		전기.전자	N	N	N	N	N	889	-19	5	-2.09	138181161	157365	129.32	899	901	830	1180	636	908	878.09	0.64	601	950	929	912	891	874	920	882	213	272	500	650	1	1	42525621	378	-1.98	0.68	12	0.37	-448.00	1313.00	996	20241002	-10.74	629	20240806	41.34	996	-10.74	20241002	629	41.34	20240806	996	-10.74	20241002	629	41.34	20240806	0.14	N	001210	500	212 억	270952	N	N	0	N	00	N
76	20241018	130117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	878	-30	5	-3.30	119866180	136388	112.08	899	901	830	1180	636	908	878.86	0.64	4933	950	929	912	891	874	920	882	213	272	500	650	1	1	42525621	373	-1.96	0.67	12	0.32	-448.00	1313.00	996	20241002	-11.85	629	20240806	39.59	996	-11.85	20241002	629	39.59	20240806	996	-11.85	20241002	629	39.59	20240806	0.14	N	001210	500	212 억	270952	N	N	0	N	00	N
77	20241018	120118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	877	-31	5	-3.41	110655576	125920	103.48	899	901	830	1180	636	908	878.78	0.64	7010	950	929	912	891	874	920	882	213	272	500	650	1	1	42525621	373	-1.96	0.67	12	0.30	-448.00	1313.00	996	20241002	-11.95	629	20240806	39.43	996	-11.95	20241002	629	39.43	20240806	996	-11.95	20241002	629	39.43	20240806	0.14	N	001210	500	212 억	270952	N	N	0	N	00	N
78	20241018	110118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	885	-23	5	-2.53	108713963	123714	101.67	899	901	830	1180	636	908	878.75	0.64	7053	950	929	912	891	874	920	882	213	272	500	650	1	1	42525621	376	-1.98	0.67	12	0.29	-448.00	1313.00	996	20241002	-11.14	629	20240806	40.70	996	-11.14	20241002	629	40.70	20240806	996	-11.14	20241002	629	40.70	20240806	0.14	N	001210	500	212 억	270952	N	N	0	N	00	N
79	20241018	100117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	877	-31	5	-3.41	41249706	46747	38.42	899	901	830	1180	636	908	882.40	0.64	6001	950	929	912	891	874	920	882	213	272	500	650	1	1	42525621	373	-1.96	0.67	12	0.11	-448.00	1313.00	996	20241002	-11.95	629	20240806	39.43	996	-11.95	20241002	629	39.43	20240806	996	-11.95	20241002	629	39.43	20240806	0.14	N	001210	500	212 억	270952	N	N	0	N	00	N
80	20241018	090117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	830	-78	5	-8.59	6906896	7822	6.43	899	899	830	1180	636	908	883.01	0.64	2606	950	929	912	891	874	920	882	213	272	500	650	1	1	42525621	353	-1.85	0.63	12	0.02	-448.00	1313.00	996	20241002	-16.67	629	20240806	31.96	996	-16.67	20241002	629	31.96	20240806	996	-16.67	20241002	629	31.96	20240806	0.14	N	001210	500	212 억	270952	Y	N	0	N	00	N
81	20241017	160117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	908	-1	5	-0.11	110355541	121684	117.17	909	933	895	1181	637	909	906.90	0.63	540	965	936	916	887	867	951	902	213	272	500	650	1	1	42525621	386	-2.03	0.69	12	0.29	-448.00	1313.00	996	20241002	-8.84	629	20240806	44.36	996	-8.84	20241002	629	44.36	20240806	996	-8.84	20241002	629	44.36	20240806	0.14	N	001210	500	212 억	268731	N	N	5	N	00	N
82	20241017	150117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	906	-3	5	-0.33	108015528	119105	114.69	909	933	895	1181	637	909	906.89	0.63	1883	965	936	916	887	867	951	902	213	272	500	650	1	1	42525621	385	-2.02	0.69	12	0.28	-448.00	1313.00	996	20241002	-9.04	629	20240806	44.04	996	-9.04	20241002	629	44.04	20240806	996	-9.04	20241002	629	44.04	20240806	0.14	N	001210	500	212 억	268731	N	N	5	N	00	N
83	20241017	140116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	903	-6	5	-0.66	96942862	106856	102.90	909	933	895	1181	637	909	907.23	0.63	2478	965	936	916	887	867	951	902	213	272	500	650	1	1	42525621	384	-2.02	0.69	12	0.25	-448.00	1313.00	996	20241002	-9.34	629	20240806	43.56	996	-9.34	20241002	629	43.56	20240806	996	-9.34	20241002	629	43.56	20240806	0.14	N	001210	500	212 억	268731	N	N	5	N	00	N
84	20241017	130117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	906	-3	5	-0.33	67034957	73619	70.89	909	933	895	1181	637	909	910.57	0.63	2960	965	936	916	887	867	951	902	213	272	500	650	1	1	42525621	385	-2.02	0.69	12	0.17	-448.00	1313.00	996	20241002	-9.04	629	20240806	44.04	996	-9.04	20241002	629	44.04	20240806	996	-9.04	20241002	629	44.04	20240806	0.14	N	001210	500	212 억	268731	N	N	5	N	00	N
85	20241017	120116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	915	6	2	0.66	45000451	49168	47.35	909	933	909	1181	637	909	915.24	0.63	2585	965	936	916	887	867	951	902	213	272	500	650	1	1	42525621	389	-2.04	0.70	12	0.12	-448.00	1313.00	996	20241002	-8.13	629	20240806	45.47	996	-8.13	20241002	629	45.47	20240806	996	-8.13	20241002	629	45.47	20240806	0.14	N	001210	500	212 억	268731	N	N	5	N	00	N
86	20241017	110117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	916	7	2	0.77	42123033	46009	44.30	909	933	909	1181	637	909	915.54	0.63	2782	965	936	916	887	867	951	902	213	272	500	650	1	1	42525621	390	-2.04	0.70	12	0.11	-448.00	1313.00	996	20241002	-8.03	629	20240806	45.63	996	-8.03	20241002	629	45.63	20240806	996	-8.03	20241002	629	45.63	20240806	0.14	N	001210	500	212 억	268731	N	N	5	N	00	N
87	20241017	100117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	918	9	2	0.99	20933915	22853	22.01	909	933	909	1181	637	909	916.03	0.63	3561	965	936	916	887	867	951	902	213	272	500	650	1	1	42525621	390	-2.05	0.70	12	0.05	-448.00	1313.00	996	20241002	-7.83	629	20240806	45.95	996	-7.83	20241002	629	45.95	20240806	996	-7.83	20241002	629	45.95	20240806	0.14	N	001210	500	212 억	268731	N	N	5	N	00	N
88	20241017	090117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	933	24	2	2.64	3031121	3329	3.21	909	933	909	1181	637	909	910.52	0.63	-443	965	936	916	887	867	951	902	213	272	500	650	1	1	42525621	397	-2.08	0.71	12	0.01	-448.00	1313.00	996	20241002	-6.33	629	20240806	48.33	996	-6.33	20241002	629	48.33	20240806	996	-6.33	20241002	629	48.33	20240806	0.14	N	001210	500	212 억	268731	N	N	5	N	00	N
89	20241016	160117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	909	5	2	0.55	93956057	103822	53.15	903	945	896	1175	633	904	904.97	0.66	-5733	971	937	909	875	847	954	892	213	271	500	650	1	1	42525621	387	-2.03	0.69	12	0.24	-448.00	1313.00	996	20241002	-8.73	629	20240806	44.52	996	-8.73	20241002	629	44.52	20240806	996	-8.73	20241002	629	44.52	20240806	0.15	N	001210	500	212 억	279767	N	N	5	N	00	N
90	20241016	150117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	900	-4	5	-0.44	89688923	99108	50.74	903	945	896	1175	633	904	904.96	0.66	-4955	971	937	909	875	847	954	892	213	271	500	650	1	1	42525621	383	-2.01	0.69	12	0.23	-448.00	1313.00	996	20241002	-9.64	629	20240806	43.08	996	-9.64	20241002	629	43.08	20240806	996	-9.64	20241002	629	43.08	20240806	0.15	N	001210	500	212 억	279767	N	N	16	N	00	N
91	20241016	140117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	899	-5	5	-0.55	66880273	73849	37.80	903	945	896	1175	633	904	905.64	0.66	-4664	971	937	909	875	847	954	892	213	271	500	650	1	1	42525621	382	-2.01	0.68	12	0.17	-448.00	1313.00	996	20241002	-9.74	629	20240806	42.93	996	-9.74	20241002	629	42.93	20240806	996	-9.74	20241002	629	42.93	20240806	0.15	N	001210	500	212 억	279767	N	N	16	N	00	N
92	20241016	130117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	914	10	2	1.11	31331069	34412	17.62	903	945	901	1175	633	904	910.47	0.66	-4664	971	937	909	875	847	954	892	213	271	500	650	1	1	42525621	389	-2.04	0.70	12	0.08	-448.00	1313.00	996	20241002	-8.23	629	20240806	45.31	996	-8.23	20241002	629	45.31	20240806	996	-8.23	20241002	629	45.31	20240806	0.15	N	001210	500	212 억	279767	N	N	16	N	00	N
93	20241016	120117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	914	10	2	1.11	30752620	33779	17.29	903	945	901	1175	633	904	910.41	0.66	-4664	971	937	909	875	847	954	892	213	271	500	650	1	1	42525621	389	-2.04	0.70	12	0.08	-448.00	1313.00	996	20241002	-8.23	629	20240806	45.31	996	-8.23	20241002	629	45.31	20240806	996	-8.23	20241002	629	45.31	20240806	0.15	N	001210	500	212 억	279767	N	N	16	N	00	N
94	20241016	110117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	914	10	2	1.11	24204740	26560	13.60	903	945	901	1175	633	904	911.33	0.66	-5066	971	937	909	875	847	954	892	213	271	500	650	1	1	42525621	389	-2.04	0.70	12	0.06	-448.00	1313.00	996	20241002	-8.23	629	20240806	45.31	996	-8.23	20241002	629	45.31	20240806	996	-8.23	20241002	629	45.31	20240806	0.15	N	001210	500	212 억	279767	N	N	16	N	00	N
95	20241016	100116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	915	11	2	1.22	18151275	19961	10.22	903	945	901	1175	633	904	909.34	0.66	-2882	971	937	909	875	847	954	892	213	271	500	650	1	1	42525621	389	-2.04	0.70	12	0.05	-448.00	1313.00	996	20241002	-8.13	629	20240806	45.47	996	-8.13	20241002	629	45.47	20240806	996	-8.13	20241002	629	45.47	20240806	0.15	N	001210	500	212 억	279767	N	N	16	N	00	N
96	20241016	090117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	943	39	2	4.31	3410194	3740	1.91	903	945	903	1175	633	904	911.84	0.66	-1065	971	937	909	875	847	954	892	213	271	500	650	1	1	42525621	401	-2.10	0.72	12	0.01	-448.00	1313.00	996	20241002	-5.32	629	20240806	49.92	996	-5.32	20241002	629	49.92	20240806	996	-5.32	20241002	629	49.92	20240806	0.15	N	001210	500	212 억	279767	N	N	16	N	00	N
97	20241015	160117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	904	4	2	0.44	179423904	195342	94.19	892	943	881	1170	630	900	918.54	0.71	-2164	950	925	901	876	852	913	864	197	270	500	640	1	1	39351021	356	-2.02	0.69	12	0.50	-448.00	1313.00	996	20241002	-9.24	629	20240806	43.72	996	-9.24	20241002	629	43.72	20240806	996	-9.24	20241002	629	43.72	20240806	0.12	N	001210	500	196 억	278188	N	N	16	N	00	N
98	20241015	150117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	904	4	2	0.44	174756352	190170	91.70	892	943	881	1170	630	900	918.97	0.71	-951	950	925	901	876	852	913	864	197	270	500	640	1	1	39351021	356	-2.02	0.69	12	0.48	-448.00	1313.00	996	20241002	-9.24	629	20240806	43.72	996	-9.24	20241002	629	43.72	20240806	996	-9.24	20241002	629	43.72	20240806	0.12	N	001210	500	196 억	278188	N	N	6	N	00	N
99	20241015	140117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	904	4	2	0.44	149488588	162084	78.16	892	943	881	1170	630	900	922.33	0.71	-2574	950	925	901	876	852	913	864	197	270	500	640	1	1	39351021	356	-2.02	0.69	12	0.41	-448.00	1313.00	996	20241002	-9.24	629	20240806	43.72	996	-9.24	20241002	629	43.72	20240806	996	-9.24	20241002	629	43.72	20240806	0.12	N	001210	500	196 억	278188	N	N	6	N	00	N
100	20241015	130117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	929	29	2	3.22	103313351	111389	53.71	892	943	881	1170	630	900	927.56	0.71	22	950	925	901	876	852	913	864	197	270	500	640	1	1	39351021	366	-2.07	0.71	12	0.28	-448.00	1313.00	996	20241002	-6.73	629	20240806	47.69	996	-6.73	20241002	629	47.69	20240806	996	-6.73	20241002	629	47.69	20240806	0.12	N	001210	500	196 억	278188	N	N	6	N	00	N
101	20241015	120117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	930	30	2	3.33	69421817	74921	36.13	892	943	881	1170	630	900	926.69	0.71	-1905	950	925	901	876	852	913	864	197	270	500	640	1	1	39351021	366	-2.08	0.71	12	0.19	-448.00	1313.00	996	20241002	-6.63	629	20240806	47.85	996	-6.63	20241002	629	47.85	20240806	996	-6.63	20241002	629	47.85	20240806	0.12	N	001210	500	196 억	278188	N	N	6	N	00	N
102	20241015	110117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	928	28	2	3.11	53586461	57832	27.89	892	943	881	1170	630	900	926.71	0.71	-1140	950	925	901	876	852	913	864	197	270	500	640	1	1	39351021	365	-2.07	0.71	12	0.15	-448.00	1313.00	996	20241002	-6.83	629	20240806	47.54	996	-6.83	20241002	629	47.54	20240806	996	-6.83	20241002	629	47.54	20240806	0.12	N	001210	500	196 억	278188	N	N	6	N	00	N
103	20241015	100117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	934	34	2	3.78	40898632	44141	21.28	892	943	881	1170	630	900	926.70	0.71	-1025	950	925	901	876	852	913	864	197	270	500	640	1	1	39351021	368	-2.08	0.71	12	0.11	-448.00	1313.00	996	20241002	-6.22	629	20240806	48.49	996	-6.22	20241002	629	48.49	20240806	996	-6.22	20241002	629	48.49	20240806	0.12	N	001210	500	196 억	278188	N	N	6	N	00	N
104	20241015	090116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	895	-5	5	-0.56	2932432	3302	1.59	892	898	881	1170	630	900	887.06	0.71	-173	950	925	901	876	852	913	864	197	270	500	640	1	1	39351021	352	-2.00	0.68	12	0.01	-448.00	1313.00	996	20241002	-10.14	629	20240806	42.29	996	-10.14	20241002	629	42.29	20240806	996	-10.14	20241002	629	42.29	20240806	0.12	N	001210	500	196 억	278188	N	N	6	N	00	N
105	20241014	160115	54	100.00	KOSPI		전기.전자	N	N	N	N	N	900	-26	5	-2.81	186611919	207135	23.27	924	926	877	1203	649	926	900.90	0.77	-24334	1034	979	936	881	838	1007	909	197	277	500	660	1	1	39351021	354	-2.01	0.69	12	0.53	-448.00	1313.00	996	20241002	-9.64	629	20240806	43.08	996	-9.64	20241002	629	43.08	20240806	996	-9.64	20241002	629	43.08	20240806	0.11	N	001210	500	196 억	301688	N	N	6	N	01	N
106	20241014	150116	54	100.00	KOSPI		전기.전자	N	N	N	N	N	900	-26	5	-2.81	177331613	196792	22.11	924	926	877	1203	649	926	901.09	0.77	-23283	1034	979	936	881	838	1007	909	197	277	500	660	1	1	39351021	354	-2.01	0.69	12	0.50	-448.00	1313.00	996	20241002	-9.64	629	20240806	43.08	996	-9.64	20241002	629	43.08	20240806	996	-9.64	20241002	629	43.08	20240806	0.11	N	001210	500	196 억	301688	N	N	0	N	01	N
107	20241014	140116	54	100.00	KOSPI		전기.전자	N	N	N	N	N	898	-28	5	-3.02	165211978	183250	20.59	924	926	877	1203	649	926	901.54	0.77	-20988	1034	979	936	881	838	1007	909	197	277	500	660	1	1	39351021	353	-2.00	0.68	12	0.47	-448.00	1313.00	996	20241002	-9.84	629	20240806	42.77	996	-9.84	20241002	629	42.77	20240806	996	-9.84	20241002	629	42.77	20240806	0.11	N	001210	500	196 억	301688	N	N	0	N	01	N
108	20241014	130116	54	100.00	KOSPI		전기.전자	N	N	N	N	N	895	-31	5	-3.35	153050170	169645	19.06	924	926	877	1203	649	926	902.16	0.77	-19974	1034	979	936	881	838	1007	909	197	277	500	660	1	1	39351021	352	-2.00	0.68	12	0.43	-448.00	1313.00	996	20241002	-10.14	629	20240806	42.29	996	-10.14	20241002	629	42.29	20240806	996	-10.14	20241002	629	42.29	20240806	0.11	N	001210	500	196 억	301688	N	N	0	N	01	N
109	20241014	120116	54	100.00	KOSPI		전기.전자	N	N	N	N	N	893	-33	5	-3.56	120364440	133079	14.95	924	926	877	1203	649	926	904.43	0.77	-11394	1034	979	936	881	838	1007	909	197	277	500	660	1	1	39351021	351	-1.99	0.68	12	0.34	-448.00	1313.00	996	20241002	-10.34	629	20240806	41.97	996	-10.34	20241002	629	41.97	20240806	996	-10.34	20241002	629	41.97	20240806	0.11	N	001210	500	196 억	301688	N	N	0	N	01	N
110	20241014	110116	54	100.00	KOSPI		전기.전자	N	N	N	N	N	912	-14	5	-1.51	108043753	119373	13.41	924	926	877	1203	649	926	905.06	0.77	-10740	1034	979	936	881	838	1007	909	197	277	500	660	1	1	39351021	359	-2.04	0.69	12	0.30	-448.00	1313.00	996	20241002	-8.43	629	20240806	44.99	996	-8.43	20241002	629	44.99	20240806	996	-8.43	20241002	629	44.99	20240806	0.11	N	001210	500	196 억	301688	N	N	0	N	01	N
111	20241014	100116	54	100.00	KOSPI		전기.전자	N	N	N	N	N	897	-29	5	-3.13	90904107	100369	11.28	924	926	877	1203	649	926	905.66	0.77	-6147	1034	979	936	881	838	1007	909	197	277	500	660	1	1	39351021	353	-2.00	0.68	12	0.26	-448.00	1313.00	996	20241002	-9.94	629	20240806	42.61	996	-9.94	20241002	629	42.61	20240806	996	-9.94	20241002	629	42.61	20240806	0.11	N	001210	500	196 억	301688	N	N	0	N	01	N
112	20241014	090117	54	100.00	KOSPI		전기.전자	N	N	N	N	N	926	0	3	0.00	6380201	6911	0.78	924	926	912	1203	649	926	923.12	0.77	-627	1034	979	936	881	838	1007	909	197	277	500	660	1	1	39351021	364	-2.07	0.71	12	0.02	-448.00	1313.00	996	20241002	-7.03	629	20240806	47.22	996	-7.03	20241002	629	47.22	20240806	996	-7.03	20241002	629	47.22	20240806	0.11	N	001210	500	196 억	301688	N	N	0	N	01	N
113	20241011	160115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	926	9	2	0.98	846538946	889500	110.15	921	991	893	1192	642	917	951.70	0.79	3732	968	942	903	877	838	955	890	197	275	500	660	1	1	39351021	364	-2.07	0.71	12	2.26	-448.00	1313.00	996	20241002	-7.03	629	20240806	47.22	996	-7.03	20241002	629	47.22	20240806	996	-7.03	20241002	629	47.22	20240806	0.11	N	001210	500	196 억	309186	N	N	0	N	00	N
114	20241011	150115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	937	20	2	2.18	811573808	852008	105.51	921	991	893	1192	642	917	952.54	0.79	7583	968	942	903	877	838	955	890	197	275	500	660	1	1	39351021	369	-2.09	0.71	12	2.17	-448.00	1313.00	996	20241002	-5.92	629	20240806	48.97	996	-5.92	20241002	629	48.97	20240806	996	-5.92	20241002	629	48.97	20240806	0.11	N	001210	500	196 억	309186	N	N	0	N	00	N
115	20241011	140116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	929	12	2	1.31	754190617	790662	97.91	921	991	893	1192	642	917	953.87	0.79	5466	968	942	903	877	838	955	890	197	275	500	660	1	1	39351021	366	-2.07	0.71	12	2.01	-448.00	1313.00	996	20241002	-6.73	629	20240806	47.69	996	-6.73	20241002	629	47.69	20240806	996	-6.73	20241002	629	47.69	20240806	0.11	N	001210	500	196 억	309186	N	N	0	N	00	N
116	20241011	130117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	902	-15	5	-1.64	719473747	752430	93.18	921	991	894	1192	642	917	956.20	0.79	4643	968	942	903	877	838	955	890	197	275	500	660	1	1	39351021	355	-2.01	0.69	12	1.91	-448.00	1313.00	996	20241002	-9.44	629	20240806	43.40	996	-9.44	20241002	629	43.40	20240806	996	-9.44	20241002	629	43.40	20240806	0.11	N	001210	500	196 억	309186	N	N	0	N	00	N
117	20241011	120116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	966	49	2	5.34	563289691	583468	72.25	921	991	917	1192	642	917	965.42	0.79	-4823	968	942	903	877	838	955	890	197	275	500	660	1	1	39351021	380	-2.16	0.74	12	1.48	-448.00	1313.00	996	20241002	-3.01	629	20240806	53.58	996	-3.01	20241002	629	53.58	20240806	996	-3.01	20241002	629	53.58	20240806	0.11	N	001210	500	196 억	309186	N	N	0	N	00	N
118	20241011	110116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	963	46	2	5.02	537676080	556999	68.98	921	991	917	1192	642	917	965.31	0.79	-3009	968	942	903	877	838	955	890	197	275	500	660	1	1	39351021	379	-2.15	0.73	12	1.42	-448.00	1313.00	996	20241002	-3.31	629	20240806	53.10	996	-3.31	20241002	629	53.10	20240806	996	-3.31	20241002	629	53.10	20240806	0.11	N	001210	500	196 억	309186	N	N	0	N	00	N
119	20241011	100115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	968	51	2	5.56	350244450	363517	45.02	921	991	917	1192	642	917	963.49	0.79	-4653	968	942	903	877	838	955	890	197	275	500	660	1	1	39351021	381	-2.16	0.74	12	0.92	-448.00	1313.00	996	20241002	-2.81	629	20240806	53.90	996	-2.81	20241002	629	53.90	20240806	996	-2.81	20241002	629	53.90	20240806	0.11	N	001210	500	196 억	309186	N	N	0	N	00	N
120	20241011	090116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	917	0	3	0.00	8023643	8732	1.08	921	927	917	1192	642	917	918.88	0.79	905	968	942	903	877	838	955	890	197	275	500	660	1	1	39351021	361	-2.05	0.70	12	0.02	-448.00	1313.00	996	20241002	-7.93	629	20240806	45.79	996	-7.93	20241002	629	45.79	20240806	996	-7.93	20241002	629	45.79	20240806	0.11	N	001210	500	196 억	309186	N	N	0	N	00	N
121	20241010	160117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	917	53	2	6.13	725968539	804870	323.21	864	929	864	1123	605	864	902.16	0.76	24225	928	895	842	809	756	912	826	197	259	500	620	1	1	39351021	361	-2.05	0.70	12	2.05	-448.00	1313.00	996	20241002	-7.93	629	20240806	45.79	996	-7.93	20241002	629	45.79	20240806	996	-7.93	20241002	629	45.79	20240806	0.10	N	001210	500	196 억	299868	N	N	0	N	00	N
122	20241010	150117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	917	53	2	6.13	688121295	763343	306.53	864	929	864	1123	605	864	901.65	0.76	20716	928	895	842	809	756	912	826	197	259	500	620	1	1	39351021	361	-2.05	0.70	12	1.94	-448.00	1313.00	996	20241002	-7.93	629	20240806	45.79	996	-7.93	20241002	629	45.79	20240806	996	-7.93	20241002	629	45.79	20240806	0.10	N	001210	500	196 억	299868	N	N	0	N	00	N
123	20241010	140116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	919	55	2	6.37	649322448	721001	289.53	864	929	864	1123	605	864	900.79	0.76	25758	928	895	842	809	756	912	826	197	259	500	620	1	1	39351021	362	-2.05	0.70	12	1.83	-448.00	1313.00	996	20241002	-7.73	629	20240806	46.10	996	-7.73	20241002	629	46.10	20240806	996	-7.73	20241002	629	46.10	20240806	0.10	N	001210	500	196 억	299868	N	N	0	N	00	N
124	20241010	130116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	910	46	2	5.32	579186273	644640	258.86	864	929	864	1123	605	864	898.68	0.76	23316	928	895	842	809	756	912	826	197	259	500	620	1	1	39351021	358	-2.03	0.69	12	1.64	-448.00	1313.00	996	20241002	-8.63	629	20240806	44.67	996	-8.63	20241002	629	44.67	20240806	996	-8.63	20241002	629	44.67	20240806	0.10	N	001210	500	196 억	299868	N	N	0	N	00	N
125	20241010	120117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	916	52	2	6.02	522046772	581614	233.55	864	929	864	1123	605	864	897.82	0.76	15754	928	895	842	809	756	912	826	197	259	500	620	1	1	39351021	360	-2.04	0.70	12	1.48	-448.00	1313.00	996	20241002	-8.03	629	20240806	45.63	996	-8.03	20241002	629	45.63	20240806	996	-8.03	20241002	629	45.63	20240806	0.10	N	001210	500	196 억	299868	N	N	0	N	00	N
126	20241010	110116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	907	43	2	4.98	411979703	460937	185.10	864	929	864	1123	605	864	894.05	0.76	10590	928	895	842	809	756	912	826	197	259	500	620	1	1	39351021	357	-2.02	0.69	12	1.17	-448.00	1313.00	996	20241002	-8.94	629	20240806	44.20	996	-8.94	20241002	629	44.20	20240806	996	-8.94	20241002	629	44.20	20240806	0.10	N	001210	500	196 억	299868	N	N	0	N	00	N
127	20241010	100116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	891	27	2	3.12	219357886	248265	99.69	864	892	864	1123	605	864	883.88	0.76	-2574	928	895	842	809	756	912	826	197	259	500	620	1	1	39351021	351	-1.99	0.68	12	0.63	-448.00	1313.00	996	20241002	-10.54	629	20240806	41.65	996	-10.54	20241002	629	41.65	20240806	996	-10.54	20241002	629	41.65	20240806	0.10	N	001210	500	196 억	299868	N	N	0	N	00	N
128	20241010	090116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	868	4	2	0.46	18092451	20925	8.40	864	890	864	1123	605	864	864.78	0.76	-1797	928	895	842	809	756	912	826	197	259	500	620	1	1	39351021	342	-1.94	0.66	12	0.05	-448.00	1313.00	996	20241002	-12.85	629	20240806	38.00	996	-12.85	20241002	629	38.00	20240806	996	-12.85	20241002	629	38.00	20240806	0.10	N	001210	500	196 억	299868	N	N	0	N	00	N
129	20241008	160117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	864	63	2	7.87	205446317	246884	121.13	797	875	789	1041	561	801	830.94	0.75	3115	867	834	807	774	747	820	760	197	240	500	570	1	1	39351021	340	-1.93	0.66	12	0.63	-448.00	1313.00	996	20241002	-13.25	629	20240806	37.36	996	-13.25	20241002	629	37.36	20240806	996	-13.25	20241002	629	37.36	20240806	0.10	N	001210	500	196 억	296434	N	N	1	N	00	N
130	20241008	150117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	852	51	2	6.37	182572157	220355	108.12	797	875	789	1041	561	801	828.54	0.75	4146	867	834	807	774	747	820	760	197	240	500	570	1	1	39351021	335	-1.90	0.65	12	0.56	-448.00	1313.00	996	20241002	-14.46	629	20240806	35.45	996	-14.46	20241002	629	35.45	20240806	996	-14.46	20241002	629	35.45	20240806	0.10	N	001210	500	196 억	296434	N	N	1	N	00	N
131	20241008	140117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	825	24	2	3.00	122042305	149771	73.49	797	828	789	1041	561	801	814.86	0.75	7242	867	834	807	774	747	820	760	197	240	500	570	1	1	39351021	325	-1.84	0.63	12	0.38	-448.00	1313.00	996	20241002	-17.17	629	20240806	31.16	996	-17.17	20241002	629	31.16	20240806	996	-17.17	20241002	629	31.16	20240806	0.10	N	001210	500	196 억	296434	N	N	1	N	00	N
132	20241008	130117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	819	18	2	2.25	69917063	86194	42.29	797	828	789	1041	561	801	811.16	0.75	5283	867	834	807	774	747	820	760	197	240	500	570	1	1	39351021	322	-1.83	0.62	12	0.22	-448.00	1313.00	996	20241002	-17.77	629	20240806	30.21	996	-17.77	20241002	629	30.21	20240806	996	-17.77	20241002	629	30.21	20240806	0.10	N	001210	500	196 억	296434	N	N	1	N	00	N
133	20241008	120116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	820	19	2	2.37	57496166	71010	34.84	797	828	789	1041	561	801	809.69	0.75	6216	867	834	807	774	747	820	760	197	240	500	570	1	1	39351021	323	-1.83	0.62	12	0.18	-448.00	1313.00	996	20241002	-17.67	629	20240806	30.37	996	-17.67	20241002	629	30.37	20240806	996	-17.67	20241002	629	30.37	20240806	0.10	N	001210	500	196 억	296434	N	N	1	N	00	N
134	20241008	110116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	812	11	2	1.37	51074351	63143	30.98	797	828	789	1041	561	801	808.87	0.75	6082	867	834	807	774	747	820	760	197	240	500	570	1	1	39351021	320	-1.81	0.62	12	0.16	-448.00	1313.00	996	20241002	-18.47	629	20240806	29.09	996	-18.47	20241002	629	29.09	20240806	996	-18.47	20241002	629	29.09	20240806	0.10	N	001210	500	196 억	296434	N	N	1	N	00	N
135	20241008	100117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	806	5	2	0.62	35246871	43635	21.41	797	828	789	1041	561	801	807.77	0.75	6256	867	834	807	774	747	820	760	197	240	500	570	1	1	39351021	317	-1.80	0.61	12	0.11	-448.00	1313.00	996	20241002	-19.08	629	20240806	28.14	996	-19.08	20241002	629	28.14	20240806	996	-19.08	20241002	629	28.14	20240806	0.10	N	001210	500	196 억	296434	N	N	1	N	00	N
136	20241008	090116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	797	-4	5	-0.50	2874777	3617	1.77	797	797	789	1041	561	801	794.80	0.75	-155	867	834	807	774	747	820	760	197	240	500	570	1	1	39351021	314	-1.78	0.61	12	0.01	-448.00	1313.00	996	20241002	-19.98	629	20240806	26.71	996	-19.98	20241002	629	26.71	20240806	996	-19.98	20241002	629	26.71	20240806	0.10	N	001210	500	196 억	296434	N	N	1	N	00	N
137	20241007	160116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	801	-45	5	-5.32	164343599	203299	26.77	838	840	780	1099	593	846	808.38	0.79	-17797	951	898	854	801	757	876	779	197	253	500	600	1	1	39351021	315	-1.79	0.61	12	0.52	-448.00	1313.00	996	20241002	-19.58	629	20240806	27.34	996	-19.58	20241002	629	27.34	20240806	996	-19.58	20241002	629	27.34	20240806	0.08	N	001210	500	196 억	312204	N	N	1	N	00	N
138	20241007	150117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	809	-37	5	-4.37	157924779	195347	25.72	838	840	780	1099	593	846	808.43	0.79	-14545	951	898	854	801	757	876	779	197	253	500	600	1	1	39351021	318	-1.81	0.62	12	0.50	-448.00	1313.00	996	20241002	-18.78	629	20240806	28.62	996	-18.78	20241002	629	28.62	20240806	996	-18.78	20241002	629	28.62	20240806	0.08	N	001210	500	196 억	312204	N	N	0	N	00	N
139	20241007	140132	57	100.00	KOSPI		전기.전자	N	N	N	N	N	834	-12	5	-1.42	146934227	181896	23.95	838	840	780	1099	593	846	807.79	0.79	-15315	951	898	854	801	757	876	779	197	253	500	600	1	1	39351021	328	-1.86	0.64	12	0.46	-448.00	1313.00	996	20241002	-16.27	629	20240806	32.59	996	-16.27	20241002	629	32.59	20240806	996	-16.27	20241002	629	32.59	20240806	0.08	N	001210	500	196 억	312204	N	N	0	N	00	N
140	20241007	130116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	814	-32	5	-3.78	136246075	168836	22.23	838	838	780	1099	593	846	806.97	0.79	-14162	951	898	854	801	757	876	779	197	253	500	600	1	1	39351021	320	-1.82	0.62	12	0.43	-448.00	1313.00	996	20241002	-18.27	629	20240806	29.41	996	-18.27	20241002	629	29.41	20240806	996	-18.27	20241002	629	29.41	20240806	0.08	N	001210	500	196 억	312204	N	N	0	N	00	N
141	20241007	120130	57	100.00	KOSPI		전기.전자	N	N	N	N	N	809	-37	5	-4.37	132119533	163747	21.56	838	838	780	1099	593	846	806.85	0.79	-14025	951	898	854	801	757	876	779	197	253	500	600	1	1	39351021	318	-1.81	0.62	12	0.42	-448.00	1313.00	996	20241002	-18.78	629	20240806	28.62	996	-18.78	20241002	629	28.62	20240806	996	-18.78	20241002	629	28.62	20240806	0.08	N	001210	500	196 억	312204	N	N	0	N	00	N
142	20241007	110116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	805	-41	5	-4.85	113065278	140138	18.45	838	838	780	1099	593	846	806.81	0.79	-14254	951	898	854	801	757	876	779	197	253	500	600	1	1	39351021	317	-1.80	0.61	12	0.36	-448.00	1313.00	996	20241002	-19.18	629	20240806	27.98	996	-19.18	20241002	629	27.98	20240806	996	-19.18	20241002	629	27.98	20240806	0.08	N	001210	500	196 억	312204	N	N	0	N	00	N
143	20241007	100114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	808	-38	5	-4.49	95309390	118082	15.55	838	838	780	1099	593	846	807.15	0.79	-8964	951	898	854	801	757	876	779	197	253	500	600	1	1	39351021	318	-1.80	0.62	12	0.30	-448.00	1313.00	996	20241002	-18.88	629	20240806	28.46	996	-18.88	20241002	629	28.46	20240806	996	-18.88	20241002	629	28.46	20240806	0.08	N	001210	500	196 억	312204	N	N	0	N	00	N
144	20241007	090114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	821	-25	5	-2.96	11483775	13773	1.81	838	838	821	1099	593	846	833.79	0.79	-874	951	898	854	801	757	876	779	197	253	500	600	1	1	39351021	323	-1.83	0.63	12	0.04	-448.00	1313.00	996	20241002	-17.57	629	20240806	30.52	996	-17.57	20241002	629	30.52	20240806	996	-17.57	20241002	629	30.52	20240806	0.08	N	001210	500	196 억	312204	N	N	0	N	00	N
145	20241004	160115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	846	-36	5	-4.08	654117213	759473	31.10	882	907	810	1146	618	882	861.21	0.81	-41975	1085	983	894	792	703	1034	843	197	264	500	630	1	1	39351021	333	-1.89	0.64	12	1.93	-448.00	1313.00	996	20241002	-15.06	629	20240806	34.50	996	-15.06	20241002	629	34.50	20240806	996	-15.06	20241002	629	34.50	20240806	0.05	N	001210	500	196 억	319360	N	N	0	N	00	N
146	20241004	150114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	839	-43	5	-4.88	641594448	744601	30.49	882	907	810	1146	618	882	861.60	0.81	-36485	1085	983	894	792	703	1034	843	197	264	500	630	1	1	39351021	330	-1.87	0.64	12	1.89	-448.00	1313.00	996	20241002	-15.76	629	20240806	33.39	996	-15.76	20241002	629	33.39	20240806	996	-15.76	20241002	629	33.39	20240806	0.05	N	001210	500	196 억	319360	N	N	0	N	00	N
147	20241004	140114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	841	-41	5	-4.65	608807786	705265	28.88	882	907	810	1146	618	882	863.17	0.81	-33064	1085	983	894	792	703	1034	843	197	264	500	630	1	1	39351021	331	-1.88	0.64	12	1.79	-448.00	1313.00	996	20241002	-15.56	629	20240806	33.70	996	-15.56	20241002	629	33.70	20240806	996	-15.56	20241002	629	33.70	20240806	0.05	N	001210	500	196 억	319360	N	N	0	N	00	N
148	20241004	130115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	838	-44	5	-4.99	588505127	681051	27.89	882	907	810	1146	618	882	864.05	0.81	-23346	1085	983	894	792	703	1034	843	197	264	500	630	1	1	39351021	330	-1.87	0.64	12	1.73	-448.00	1313.00	996	20241002	-15.86	629	20240806	33.23	996	-15.86	20241002	629	33.23	20240806	996	-15.86	20241002	629	33.23	20240806	0.05	N	001210	500	196 억	319360	N	N	0	N	00	N
149	20241004	120115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	833	-49	5	-5.56	513798218	590323	24.18	882	907	810	1146	618	882	870.32	0.81	-11665	1085	983	894	792	703	1034	843	197	264	500	630	1	1	39351021	328	-1.86	0.63	12	1.50	-448.00	1313.00	996	20241002	-16.37	629	20240806	32.43	996	-16.37	20241002	629	32.43	20240806	996	-16.37	20241002	629	32.43	20240806	0.05	N	001210	500	196 억	319360	N	N	0	N	00	N
150	20241004	110115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	864	-18	5	-2.04	400615041	455265	18.64	882	907	850	1146	618	882	879.95	0.81	-9411	1085	983	894	792	703	1034	843	197	264	500	630	1	1	39351021	340	-1.93	0.66	12	1.16	-448.00	1313.00	996	20241002	-13.25	629	20240806	37.36	996	-13.25	20241002	629	37.36	20240806	996	-13.25	20241002	629	37.36	20240806	0.05	N	001210	500	196 억	319360	N	N	0	N	00	N
151	20241004	100115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	859	-23	5	-2.61	342122722	387193	15.86	882	907	850	1146	618	882	883.61	0.81	-10532	1085	983	894	792	703	1034	843	197	264	500	630	1	1	39351021	338	-1.92	0.65	12	0.98	-448.00	1313.00	996	20241002	-13.76	629	20240806	36.57	996	-13.76	20241002	629	36.57	20240806	996	-13.76	20241002	629	36.57	20240806	0.05	N	001210	500	196 억	319360	N	N	0	N	00	N
152	20241004	090114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	877	-5	5	-0.57	12300492	13994	0.57	882	882	870	1146	618	882	878.35	0.81	-874	1085	983	894	792	703	1034	843	197	264	500	630	1	1	39351021	345	-1.96	0.67	12	0.04	-448.00	1313.00	996	20241002	-11.95	629	20240806	39.43	996	-11.95	20241002	629	39.43	20240806	996	-11.95	20241002	629	39.43	20240806	0.05	N	001210	500	196 억	319360	N	N	0	N	00	N
153	20241002	160114	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	882	47	2	5.63	2204485184	2436280	266.22	835	996	805	1085	585	835	904.86	0.77	25227	889	862	832	805	775	875	818	197	250	500	600	1	1	39351021	347	-1.97	0.67	12	6.19	-448.00	1313.00	996	20241002	-11.45	629	20240806	40.22	996	-11.45	20241002	629	40.22	20240806	996	-11.45	20241002	629	40.22	20240806	0.00	N	001210	500	196 억	304201	N	N	0	N	00	N
154	20241002	150115	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	895	60	2	7.19	2110673110	2329449	254.54	835	996	805	1085	585	835	906.08	0.77	30702	889	862	832	805	775	875	818	197	250	500	600	1	1	39351021	352	-2.00	0.68	12	5.92	-448.00	1313.00	996	20241002	-10.14	629	20240806	42.29	996	-10.14	20241002	629	42.29	20240806	996	-10.14	20241002	629	42.29	20240806	0.00	N	001210	500	196 억	304201	N	N	0	N	00	N
155	20241002	140115	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	900	65	2	7.78	1928153511	2126491	232.37	835	996	805	1085	585	835	906.73	0.77	26087	889	862	832	805	775	875	818	197	250	500	600	1	1	39351021	354	-2.01	0.69	12	5.40	-448.00	1313.00	996	20241002	-9.64	629	20240806	43.08	996	-9.64	20241002	629	43.08	20240806	996	-9.64	20241002	629	43.08	20240806	0.00	N	001210	500	196 억	304201	N	N	0	N	00	N
156	20241002	130115	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	893	58	2	6.95	1537273907	1691771	184.86	835	996	805	1085	585	835	908.68	0.77	-33965	889	862	832	805	775	875	818	197	250	500	600	1	1	39351021	351	-1.99	0.68	12	4.30	-448.00	1313.00	996	20241002	-10.34	629	20240806	41.97	996	-10.34	20241002	629	41.97	20240806	996	-10.34	20241002	629	41.97	20240806	0.00	N	001210	500	196 억	304201	N	N	0	N	00	N
157	20241002	120114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	852	17	2	2.04	380291784	449203	49.09	835	864	805	1085	585	835	846.59	0.77	-26641	889	862	832	805	775	875	818	197	250	500	600	1	1	39351021	335	-1.90	0.65	12	1.14	-448.00	1313.00	995	20231023	-14.37	629	20240806	35.45	972	-12.35	20240226	629	35.45	20240806	995	-14.37	20231023	629	35.45	20240806	0.00	N	001210	500	196 억	304201	N	N	0	N	00	N
158	20241002	110114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	858	23	2	2.75	324683581	384067	41.97	835	864	805	1085	585	835	845.38	0.77	-24467	889	862	832	805	775	875	818	197	250	500	600	1	1	39351021	338	-1.92	0.65	12	0.98	-448.00	1313.00	995	20231023	-13.77	629	20240806	36.41	972	-11.73	20240226	629	36.41	20240806	995	-13.77	20231023	629	36.41	20240806	0.00	N	001210	500	196 억	304201	N	N	0	N	00	N
159	20241002	100114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	840	5	2	0.60	148235111	176965	19.34	835	852	805	1085	585	835	837.65	0.77	-11325	889	862	832	805	775	875	818	197	250	500	600	1	1	39351021	331	-1.88	0.64	12	0.45	-448.00	1313.00	995	20231023	-15.58	629	20240806	33.55	972	-13.58	20240226	629	33.55	20240806	995	-15.58	20231023	629	33.55	20240806	0.00	N	001210	500	196 억	304201	N	N	0	N	00	N
160	20241002	090114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	847	12	2	1.44	28231876	33752	3.69	835	849	835	1085	585	835	836.45	0.77	-7448	889	862	832	805	775	875	818	197	250	500	600	1	1	39351021	333	-1.89	0.65	12	0.09	-448.00	1313.00	995	20231023	-14.87	629	20240806	34.66	972	-12.86	20240226	629	34.66	20240806	995	-14.87	20231023	629	34.66	20240806	0.00	N	001210	500	196 억	304201	N	N	0	N	00	N

64 KiB Raw Blame History

64 KiB

Raw Blame History