KissMeData/007660/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

59 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	20231031	160230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21650	-950	5	-4.20	32553890900	1473931	185.22	23100	23500	21350	29350	15850	22600	22087.20	9.98	-83792	23300	22950	22450	22100	21600	23125	22275	632	6750	1000	14460	50	1	63246419	13693	13.36	6.16	12	2.33	1620.00	3515.00	43300	20230725	-50.00	5270	20230103	310.82	43300	-50.00	20230725	5270	310.82	20230103	43300	-50.00	20230725	5270	310.82	20230103	3.49	N	007660	1000	632 억	6313665	N	N	619	N	N
3	20231031	150232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21700	-900	5	-3.98	30865640250	1396026	175.43	23100	23500	21350	29350	15850	22600	22109.65	9.98	-81364	23300	22950	22450	22100	21600	23125	22275	632	6750	1000	14460	50	1	63246419	13724	13.40	6.17	12	2.21	1620.00	3515.00	43300	20230725	-49.88	5270	20230103	311.76	43300	-49.88	20230725	5270	311.76	20230103	43300	-49.88	20230725	5270	311.76	20230103	3.49	N	007660	1000	632 억	6313665	N	N	55	N	N
4	20231031	140235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21400	-1200	5	-5.31	26544432400	1195716	150.26	23100	23500	21350	29350	15850	22600	22199.61	9.98	-103080	23300	22950	22450	22100	21600	23125	22275	632	6750	1000	14460	50	1	63246419	13535	13.21	6.09	12	1.89	1620.00	3515.00	43300	20230725	-50.58	5270	20230103	306.07	43300	-50.58	20230725	5270	306.07	20230103	43300	-50.58	20230725	5270	306.07	20230103	3.49	N	007660	1000	632 억	6313665	N	N	55	N	N
5	20231031	130232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21650	-950	5	-4.20	23104085200	1035688	130.15	23100	23500	21500	29350	15850	22600	22307.96	9.98	-143270	23300	22950	22450	22100	21600	23125	22275	632	6750	1000	14460	50	1	63246419	13693	13.36	6.16	12	1.64	1620.00	3515.00	43300	20230725	-50.00	5270	20230103	310.82	43300	-50.00	20230725	5270	310.82	20230103	43300	-50.00	20230725	5270	310.82	20230103	3.49	N	007660	1000	632 억	6313665	N	N	55	N	N
6	20231031	120228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21950	-650	5	-2.88	19840760450	885181	111.24	23100	23500	21650	29350	15850	22600	22414.35	9.98	-145900	23300	22950	22450	22100	21600	23125	22275	632	6750	1000	14460	50	1	63246419	13883	13.55	6.24	12	1.40	1620.00	3515.00	43300	20230725	-49.31	5270	20230103	316.51	43300	-49.31	20230725	5270	316.51	20230103	43300	-49.31	20230725	5270	316.51	20230103	3.49	N	007660	1000	632 억	6313665	N	N	55	N	N
7	20231031	110235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	-600	5	-2.65	17444231350	776166	97.54	23100	23500	21650	29350	15850	22600	22474.87	9.98	-160299	23300	22950	22450	22100	21600	23125	22275	632	6750	1000	14460	50	1	63246419	13914	13.58	6.26	12	1.23	1620.00	3515.00	43300	20230725	-49.19	5270	20230103	317.46	43300	-49.19	20230725	5270	317.46	20230103	43300	-49.19	20230725	5270	317.46	20230103	3.49	N	007660	1000	632 억	6313665	N	N	55	N	N
8	20231031	100234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22050	-550	5	-2.43	13220773500	582726	73.23	23100	23500	21850	29350	15850	22600	22687.80	9.98	-144231	23300	22950	22450	22100	21600	23125	22275	632	6750	1000	14460	50	1	63246419	13946	13.61	6.27	12	0.92	1620.00	3515.00	43300	20230725	-49.08	5270	20230103	318.41	43300	-49.08	20230725	5270	318.41	20230103	43300	-49.08	20230725	5270	318.41	20230103	3.49	N	007660	1000	632 억	6313665	N	N	55	N	N
9	20231031	090232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23350	750	2	3.32	1473559700	63449	7.97	23100	23450	23050	29350	15850	22600	23224.33	9.98	-7607	23300	22950	22450	22100	21600	23125	22275	632	6750	1000	14460	50	1	63246419	14768	14.41	6.64	12	0.10	1620.00	3515.00	43300	20230725	-46.07	5270	20230103	343.07	43300	-46.07	20230725	5270	343.07	20230103	43300	-46.07	20230725	5270	343.07	20230103	3.49	N	007660	1000	632 억	6313665	N	N	55	N	N
10	20231030	160230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22600	100	2	0.44	17464829550	779729	64.86	22250	22800	21950	29250	15750	22500	22397.51	10.03	45475	23700	23100	22500	21900	21300	22800	21600	632	6750	1000	14400	50	1	63246419	14294	13.95	6.43	12	1.23	1620.00	3515.00	43300	20230725	-47.81	5270	20230103	328.84	43300	-47.81	20230725	5270	328.84	20230103	43300	-47.81	20230725	5270	328.84	20230103	3.57	N	007660	1000	632 억	6344754	N	N	55	N	N
11	20231030	150226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22500	0	3	0.00	16396447850	732348	60.92	22250	22800	21950	29250	15750	22500	22388.60	10.03	37758	23700	23100	22500	21900	21300	22800	21600	632	6750	1000	14400	50	1	63246419	14230	13.89	6.40	12	1.16	1620.00	3515.00	43300	20230725	-48.04	5270	20230103	326.94	43300	-48.04	20230725	5270	326.94	20230103	43300	-48.04	20230725	5270	326.94	20230103	3.57	N	007660	1000	632 억	6344754	N	N	73	N	N
12	20231030	140227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22500	0	3	0.00	15251640500	681565	56.69	22250	22800	21950	29250	15750	22500	22377.05	10.03	25030	23700	23100	22500	21900	21300	22800	21600	632	6750	1000	14400	50	1	63246419	14230	13.89	6.40	12	1.08	1620.00	3515.00	43300	20230725	-48.04	5270	20230103	326.94	43300	-48.04	20230725	5270	326.94	20230103	43300	-48.04	20230725	5270	326.94	20230103	3.57	N	007660	1000	632 억	6344754	N	N	73	N	N
13	20231030	130226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22650	150	2	0.67	13651924100	610779	50.80	22250	22800	21950	29250	15750	22500	22351.21	10.03	39526	23700	23100	22500	21900	21300	22800	21600	632	6750	1000	14400	50	1	63246419	14325	13.98	6.44	12	0.97	1620.00	3515.00	43300	20230725	-47.69	5270	20230103	329.79	43300	-47.69	20230725	5270	329.79	20230103	43300	-47.69	20230725	5270	329.79	20230103	3.57	N	007660	1000	632 억	6344754	N	N	73	N	N
14	20231030	120225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22650	150	2	0.67	12227974100	547997	45.58	22250	22700	21950	29250	15750	22500	22313.32	10.03	20131	23700	23100	22500	21900	21300	22800	21600	632	6750	1000	14400	50	1	63246419	14325	13.98	6.44	12	0.87	1620.00	3515.00	43300	20230725	-47.69	5270	20230103	329.79	43300	-47.69	20230725	5270	329.79	20230103	43300	-47.69	20230725	5270	329.79	20230103	3.57	N	007660	1000	632 억	6344754	N	N	73	N	N
15	20231030	110224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22500	0	3	0.00	9880881550	444009	36.93	22250	22600	21950	29250	15750	22500	22252.76	10.03	12376	23700	23100	22500	21900	21300	22800	21600	632	6750	1000	14400	50	1	63246419	14230	13.89	6.40	12	0.70	1620.00	3515.00	43300	20230725	-48.04	5270	20230103	326.94	43300	-48.04	20230725	5270	326.94	20230103	43300	-48.04	20230725	5270	326.94	20230103	3.57	N	007660	1000	632 억	6344754	N	N	73	N	N
16	20231030	100225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22150	-350	5	-1.56	7024540650	316057	26.29	22250	22550	21950	29250	15750	22500	22223.94	10.03	-26395	23700	23100	22500	21900	21300	22800	21600	632	6750	1000	14400	50	1	63246419	14009	13.67	6.30	12	0.50	1620.00	3515.00	43300	20230725	-48.85	5270	20230103	320.30	43300	-48.85	20230725	5270	320.30	20230103	43300	-48.85	20230725	5270	320.30	20230103	3.57	N	007660	1000	632 억	6344754	N	N	73	N	N
17	20231030	090223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22500	0	3	0.00	535469650	23972	1.99	22250	22550	22250	29250	15750	22500	22323.78	10.03	4589	23700	23100	22500	21900	21300	22800	21600	632	6750	1000	14400	50	1	63246419	14230	13.89	6.40	12	0.04	1620.00	3515.00	43300	20230725	-48.04	5270	20230103	326.94	43300	-48.04	20230725	5270	326.94	20230103	43300	-48.04	20230725	5270	326.94	20230103	3.57	N	007660	1000	632 억	6344754	N	N	73	N	N
18	20231027	160217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22500	-100	5	-0.44	26533879050	1185164	87.69	23050	23100	21900	29350	15850	22600	22387.04	9.78	93750	23933	23266	22733	22066	21533	23600	22400	632	6750	1000	14460	50	1	63246419	14230	13.89	6.40	12	1.87	1620.00	3515.00	43300	20230725	-48.04	5270	20230103	326.94	43300	-48.04	20230725	5270	326.94	20230103	43300	-48.04	20230725	5270	326.94	20230103	3.63	N	007660	1000	632 억	6186426	N	N	73	N	N
19	20231027	150226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22500	-100	5	-0.44	25311212800	1130787	83.66	23050	23100	21900	29350	15850	22600	22382.46	9.78	98322	23933	23266	22733	22066	21533	23600	22400	632	6750	1000	14460	50	1	63246419	14230	13.89	6.40	12	1.79	1620.00	3515.00	43300	20230725	-48.04	5270	20230103	326.94	43300	-48.04	20230725	5270	326.94	20230103	43300	-48.04	20230725	5270	326.94	20230103	3.63	N	007660	1000	632 억	6186426	N	N	146	N	N
20	20231027	140225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22500	-100	5	-0.44	23058979950	1030053	76.21	23050	23100	21900	29350	15850	22600	22384.85	9.78	91226	23933	23266	22733	22066	21533	23600	22400	632	6750	1000	14460	50	1	63246419	14230	13.89	6.40	12	1.63	1620.00	3515.00	43300	20230725	-48.04	5270	20230103	326.94	43300	-48.04	20230725	5270	326.94	20230103	43300	-48.04	20230725	5270	326.94	20230103	3.63	N	007660	1000	632 억	6186426	N	N	146	N	N
21	20231027	130224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22350	-250	5	-1.11	20882051950	932924	69.02	23050	23100	21900	29350	15850	22600	22381.92	9.78	55399	23933	23266	22733	22066	21533	23600	22400	632	6750	1000	14460	50	1	63246419	14136	13.80	6.36	12	1.48	1620.00	3515.00	43300	20230725	-48.38	5270	20230103	324.10	43300	-48.38	20230725	5270	324.10	20230103	43300	-48.38	20230725	5270	324.10	20230103	3.63	N	007660	1000	632 억	6186426	N	N	146	N	N
22	20231027	120225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22650	50	2	0.22	18573853900	830567	61.45	23050	23100	21900	29350	15850	22600	22360.99	9.78	44467	23933	23266	22733	22066	21533	23600	22400	632	6750	1000	14460	50	1	63246419	14325	13.98	6.44	12	1.31	1620.00	3515.00	43300	20230725	-47.69	5270	20230103	329.79	43300	-47.69	20230725	5270	329.79	20230103	43300	-47.69	20230725	5270	329.79	20230103	3.63	N	007660	1000	632 억	6186426	N	N	146	N	N
23	20231027	110226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22400	-200	5	-0.88	16456372350	736762	54.51	23050	23100	21900	29350	15850	22600	22333.72	9.78	29789	23933	23266	22733	22066	21533	23600	22400	632	6750	1000	14460	50	1	63246419	14167	13.83	6.37	12	1.16	1620.00	3515.00	43300	20230725	-48.27	5270	20230103	325.05	43300	-48.27	20230725	5270	325.05	20230103	43300	-48.27	20230725	5270	325.05	20230103	3.63	N	007660	1000	632 억	6186426	N	N	146	N	N
24	20231027	100225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22300	-300	5	-1.33	12523705450	561586	41.55	23050	23100	21900	29350	15850	22600	22297.09	9.78	29858	23933	23266	22733	22066	21533	23600	22400	632	6750	1000	14460	50	1	63246419	14104	13.77	6.34	12	0.89	1620.00	3515.00	43300	20230725	-48.50	5270	20230103	323.15	43300	-48.50	20230725	5270	323.15	20230103	43300	-48.50	20230725	5270	323.15	20230103	3.63	N	007660	1000	632 억	6186426	N	N	146	N	N
25	20231027	090223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22750	150	2	0.66	1752649850	76476	5.66	23050	23100	22650	29350	15850	22600	22947.20	9.78	-29094	23933	23266	22733	22066	21533	23600	22400	632	6750	1000	14460	50	1	63246419	14389	14.04	6.47	12	0.12	1620.00	3515.00	43300	20230725	-47.46	5270	20230103	331.69	43300	-47.46	20230725	5270	331.69	20230103	43300	-47.46	20230725	5270	331.69	20230103	3.63	N	007660	1000	632 억	6186426	N	N	146	N	N
26	20231026	160222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22600	-1450	5	-6.03	30236536950	1327458	85.56	22500	23400	22200	31250	16850	24050	22778.20	9.18	334131	26183	25116	24483	23416	22783	24800	23100	632	7200	1000	15390	50	1	63246419	14294	13.95	6.43	12	2.10	1620.00	3515.00	43300	20230725	-47.81	5270	20230103	328.84	43300	-47.81	20230725	5270	328.84	20230103	43300	-47.81	20230725	5270	328.84	20230103	3.73	N	007660	1000	632 억	5808018	N	N	146	N	N
27	20231026	150222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22650	-1400	5	-5.82	28343509400	1243729	80.17	22500	23400	22200	31250	16850	24050	22789.10	9.18	328385	26183	25116	24483	23416	22783	24800	23100	632	7200	1000	15390	50	1	63246419	14325	13.98	6.44	12	1.97	1620.00	3515.00	43300	20230725	-47.69	5270	20230103	329.79	43300	-47.69	20230725	5270	329.79	20230103	43300	-47.69	20230725	5270	329.79	20230103	3.73	N	007660	1000	632 억	5808018	N	N	260	N	N
28	20231026	140221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22750	-1300	5	-5.41	22536876150	986011	63.55	22500	23400	22200	31250	16850	24050	22856.58	9.18	286240	26183	25116	24483	23416	22783	24800	23100	632	7200	1000	15390	50	1	63246419	14389	14.04	6.47	12	1.56	1620.00	3515.00	43300	20230725	-47.46	5270	20230103	331.69	43300	-47.46	20230725	5270	331.69	20230103	43300	-47.46	20230725	5270	331.69	20230103	3.73	N	007660	1000	632 억	5808018	N	N	260	N	N
29	20231026	130222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22900	-1150	5	-4.78	19678176150	860158	55.44	22500	23400	22200	31250	16850	24050	22877.35	9.18	256423	26183	25116	24483	23416	22783	24800	23100	632	7200	1000	15390	50	1	63246419	14483	14.14	6.51	12	1.36	1620.00	3515.00	43300	20230725	-47.11	5270	20230103	334.54	43300	-47.11	20230725	5270	334.54	20230103	43300	-47.11	20230725	5270	334.54	20230103	3.73	N	007660	1000	632 억	5808018	N	N	260	N	N
30	20231026	120223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22950	-1100	5	-4.57	18134236900	793012	51.11	22500	23400	22200	31250	16850	24050	22867.49	9.18	234964	26183	25116	24483	23416	22783	24800	23100	632	7200	1000	15390	50	1	63246419	14515	14.17	6.53	12	1.25	1620.00	3515.00	43300	20230725	-47.00	5270	20230103	335.48	43300	-47.00	20230725	5270	335.48	20230103	43300	-47.00	20230725	5270	335.48	20230103	3.73	N	007660	1000	632 억	5808018	N	N	260	N	N
31	20231026	110224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23100	-950	5	-3.95	14987474400	655975	42.28	22500	23400	22200	31250	16850	24050	22847.57	9.18	186429	26183	25116	24483	23416	22783	24800	23100	632	7200	1000	15390	50	1	63246419	14610	14.26	6.57	12	1.04	1620.00	3515.00	43300	20230725	-46.65	5270	20230103	338.33	43300	-46.65	20230725	5270	338.33	20230103	43300	-46.65	20230725	5270	338.33	20230103	3.73	N	007660	1000	632 억	5808018	N	N	260	N	N
32	20231026	100224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23350	-700	5	-2.91	12801355000	561404	36.19	22500	23400	22200	31250	16850	24050	22802.32	9.18	181928	26183	25116	24483	23416	22783	24800	23100	632	7200	1000	15390	50	1	63246419	14768	14.41	6.64	12	0.89	1620.00	3515.00	43300	20230725	-46.07	5270	20230103	343.07	43300	-46.07	20230725	5270	343.07	20230103	43300	-46.07	20230725	5270	343.07	20230103	3.73	N	007660	1000	632 억	5808018	N	N	260	N	N
33	20231026	090222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22700	-1350	5	-5.61	3219288500	143048	9.22	22500	22800	22200	31250	16850	24050	22504.59	9.18	49814	26183	25116	24483	23416	22783	24800	23100	632	7200	1000	15390	50	1	63246419	14357	14.01	6.46	12	0.23	1620.00	3515.00	43300	20230725	-47.58	5270	20230103	330.74	43300	-47.58	20230725	5270	330.74	20230103	43300	-47.58	20230725	5270	330.74	20230103	3.73	N	007660	1000	632 억	5808018	N	N	260	N	N
34	20231025	160223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24050	-800	5	-3.22	37767638500	1528758	72.31	25000	25550	23850	32300	17400	24850	24706.58	9.44	-78948	26283	25566	24283	23566	22283	25925	23925	632	7450	1000	15900	50	1	63246419	15211	14.85	6.84	12	2.42	1620.00	3515.00	43300	20230725	-44.46	5270	20230103	356.36	43300	-44.46	20230725	5270	356.36	20230103	43300	-44.46	20230725	5270	356.36	20230103	3.87	N	007660	1000	632 억	5970940	N	N	260	N	N
35	20231025	150223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24150	-700	5	-2.82	35437543650	1431648	67.72	25000	25550	23900	32300	17400	24850	24752.97	9.44	-111888	26283	25566	24283	23566	22283	25925	23925	632	7450	1000	15900	50	1	63246419	15274	14.91	6.87	12	2.26	1620.00	3515.00	43300	20230725	-44.23	5270	20230103	358.25	43300	-44.23	20230725	5270	358.25	20230103	43300	-44.23	20230725	5270	358.25	20230103	3.87	N	007660	1000	632 억	5970940	N	N	292	N	N
36	20231025	140220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24450	-400	5	-1.61	28761185200	1154681	54.62	25000	25550	24200	32300	17400	24850	24908.34	9.44	-151108	26283	25566	24283	23566	22283	25925	23925	632	7450	1000	15900	50	1	63246419	15464	15.09	6.96	12	1.83	1620.00	3515.00	43300	20230725	-43.53	5270	20230103	363.95	43300	-43.53	20230725	5270	363.95	20230103	43300	-43.53	20230725	5270	363.95	20230103	3.87	N	007660	1000	632 억	5970940	N	N	292	N	N
37	20231025	130223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24400	-450	5	-1.81	26346348000	1055488	49.92	25000	25550	24350	32300	17400	24850	24961.30	9.44	-160309	26283	25566	24283	23566	22283	25925	23925	632	7450	1000	15900	50	1	63246419	15432	15.06	6.94	12	1.67	1620.00	3515.00	43300	20230725	-43.65	5270	20230103	363.00	43300	-43.65	20230725	5270	363.00	20230103	43300	-43.65	20230725	5270	363.00	20230103	3.87	N	007660	1000	632 억	5970940	N	N	292	N	N
38	20231025	120222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24750	-100	5	-0.40	23627759950	944572	44.68	25000	25550	24600	32300	17400	24850	25014.25	9.44	-163851	26283	25566	24283	23566	22283	25925	23925	632	7450	1000	15900	50	1	63246419	15653	15.28	7.04	12	1.49	1620.00	3515.00	43300	20230725	-42.84	5270	20230103	369.64	43300	-42.84	20230725	5270	369.64	20230103	43300	-42.84	20230725	5270	369.64	20230103	3.87	N	007660	1000	632 억	5970940	N	N	292	N	N
39	20231025	110221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24950	100	2	0.40	21326727000	851859	40.29	25000	25550	24600	32300	17400	24850	25035.51	9.44	-120696	26283	25566	24283	23566	22283	25925	23925	632	7450	1000	15900	50	1	63246419	15780	15.40	7.10	12	1.35	1620.00	3515.00	43300	20230725	-42.38	5270	20230103	373.43	43300	-42.38	20230725	5270	373.43	20230103	43300	-42.38	20230725	5270	373.43	20230103	3.87	N	007660	1000	632 억	5970940	N	N	292	N	N
40	20231025	100221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25050	200	2	0.80	14699591950	588810	27.85	25000	25350	24600	32300	17400	24850	24964.92	9.44	-84374	26283	25566	24283	23566	22283	25925	23925	632	7450	1000	15900	50	1	63246419	15843	15.46	7.13	12	0.93	1620.00	3515.00	43300	20230725	-42.15	5270	20230103	375.33	43300	-42.15	20230725	5270	375.33	20230103	43300	-42.15	20230725	5270	375.33	20230103	3.87	N	007660	1000	632 억	5970940	N	N	292	N	N
41	20231025	090221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25050	200	2	0.80	2754754200	110424	5.22	25000	25050	24800	32300	17400	24850	24947.06	9.44	-45949	26283	25566	24283	23566	22283	25925	23925	632	7450	1000	15900	50	1	63246419	15843	15.46	7.13	12	0.17	1620.00	3515.00	43300	20230725	-42.15	5270	20230103	375.33	43300	-42.15	20230725	5270	375.33	20230103	43300	-42.15	20230725	5270	375.33	20230103	3.87	N	007660	1000	632 억	5970940	N	N	292	N	N
42	20231024	160218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24850	1950	2	8.52	49862927750	2081998	158.42	23600	25000	23000	29750	16050	22900	23946.10	9.56	-66506	24466	23682	23166	22382	21866	23425	22125	632	6850	1000	14650	50	1	63246419	15717	15.34	7.07	12	3.29	1620.00	3515.00	43300	20230725	-42.61	5270	20230103	371.54	43300	-42.61	20230725	5270	371.54	20230103	43300	-42.61	20230725	5270	371.54	20230103	4.03	N	007660	1000	632 억	6049321	N	N	262	N	N
43	20231024	150221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24450	1550	2	6.77	41745521250	1754099	133.47	23600	24450	23000	29750	16050	22900	23798.90	9.56	23617	24466	23682	23166	22382	21866	23425	22125	632	6850	1000	14650	50	1	63246419	15464	15.09	6.96	12	2.77	1620.00	3515.00	43300	20230725	-43.53	5270	20230103	363.95	43300	-43.53	20230725	5270	363.95	20230103	43300	-43.53	20230725	5270	363.95	20230103	4.03	N	007660	1000	632 억	6049321	N	N	488	N	N
44	20231024	140218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23750	850	2	3.71	31820839300	1343552	102.23	23600	24150	23000	29750	16050	22900	23684.19	9.56	-52844	24466	23682	23166	22382	21866	23425	22125	632	6850	1000	14650	50	1	63246419	15021	14.66	6.76	12	2.12	1620.00	3515.00	43300	20230725	-45.15	5270	20230103	350.66	43300	-45.15	20230725	5270	350.66	20230103	43300	-45.15	20230725	5270	350.66	20230103	4.03	N	007660	1000	632 억	6049321	N	N	488	N	N
45	20231024	130221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23600	700	2	3.06	29745712550	1256011	95.57	23600	24150	23000	29750	16050	22900	23682.76	9.56	-44778	24466	23682	23166	22382	21866	23425	22125	632	6850	1000	14650	50	1	63246419	14926	14.57	6.71	12	1.99	1620.00	3515.00	43300	20230725	-45.50	5270	20230103	347.82	43300	-45.50	20230725	5270	347.82	20230103	43300	-45.50	20230725	5270	347.82	20230103	4.03	N	007660	1000	632 억	6049321	N	N	488	N	N
46	20231024	120220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23450	550	2	2.40	28308734600	1194929	90.92	23600	24150	23000	29750	16050	22900	23690.81	9.56	-32738	24466	23682	23166	22382	21866	23425	22125	632	6850	1000	14650	50	1	63246419	14831	14.48	6.67	12	1.89	1620.00	3515.00	43300	20230725	-45.84	5270	20230103	344.97	43300	-45.84	20230725	5270	344.97	20230103	43300	-45.84	20230725	5270	344.97	20230103	4.03	N	007660	1000	632 억	6049321	N	N	488	N	N
47	20231024	110219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23400	500	2	2.18	24228551050	1021993	77.76	23600	24150	23000	29750	16050	22900	23707.26	9.56	-18637	24466	23682	23166	22382	21866	23425	22125	632	6850	1000	14650	50	1	63246419	14800	14.44	6.66	12	1.62	1620.00	3515.00	43300	20230725	-45.96	5270	20230103	344.02	43300	-45.96	20230725	5270	344.02	20230103	43300	-45.96	20230725	5270	344.02	20230103	4.03	N	007660	1000	632 억	6049321	N	N	488	N	N
48	20231024	100219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23700	800	2	3.49	17604767850	738434	56.19	23600	24150	23500	29750	16050	22900	23840.84	9.56	36107	24466	23682	23166	22382	21866	23425	22125	632	6850	1000	14650	50	1	63246419	14989	14.63	6.74	12	1.17	1620.00	3515.00	43300	20230725	-45.27	5270	20230103	349.72	43300	-45.27	20230725	5270	349.72	20230103	43300	-45.27	20230725	5270	349.72	20230103	4.03	N	007660	1000	632 억	6049321	N	N	488	N	N
49	20231024	090220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23700	800	2	3.49	3653929150	153987	11.72	23600	23950	23500	29750	16050	22900	23729.49	9.56	16912	24466	23682	23166	22382	21866	23425	22125	632	6850	1000	14650	50	1	63246419	14989	14.63	6.74	12	0.24	1620.00	3515.00	43300	20230725	-45.27	5270	20230103	349.72	43300	-45.27	20230725	5270	349.72	20230103	43300	-45.27	20230725	5270	349.72	20230103	4.03	N	007660	1000	632 억	6049321	N	N	488	N	N
50	20231023	160218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22900	-700	5	-2.97	29837950400	1286290	55.92	23450	23950	22650	30650	16550	23600	23197.37	9.26	253674	25200	24400	23600	22800	22000	24000	22400	632	7050	1000	15100	50	1	63246419	14483	14.14	6.51	12	2.03	1620.00	3515.00	43300	20230725	-47.11	5270	20230103	334.54	43300	-47.11	20230725	5270	334.54	20230103	43300	-47.11	20230725	5270	334.54	20230103	4.18	N	007660	1000	632 억	5856341	N	N	488	N	N
51	20231023	150216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22900	-700	5	-2.97	27715270800	1193522	51.89	23450	23950	22650	30650	16550	23600	23221.30	9.26	212390	25200	24400	23600	22800	22000	24000	22400	632	7050	1000	15100	50	1	63246419	14483	14.14	6.51	12	1.89	1620.00	3515.00	43300	20230725	-47.11	5270	20230103	334.54	43300	-47.11	20230725	5270	334.54	20230103	43300	-47.11	20230725	5270	334.54	20230103	4.18	N	007660	1000	632 억	5856341	N	N	1306	N	N
52	20231023	140218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22850	-750	5	-3.18	23118850350	992454	43.15	23450	23950	22750	30650	16550	23600	23294.52	9.26	96122	25200	24400	23600	22800	22000	24000	22400	632	7050	1000	15100	50	1	63246419	14452	14.10	6.50	12	1.57	1620.00	3515.00	43300	20230725	-47.23	5270	20230103	333.59	43300	-47.23	20230725	5270	333.59	20230103	43300	-47.23	20230725	5270	333.59	20230103	4.18	N	007660	1000	632 억	5856341	N	N	1306	N	N
53	20231023	130218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23100	-500	5	-2.12	19722770150	844461	36.71	23450	23950	22850	30650	16550	23600	23355.35	9.26	30966	25200	24400	23600	22800	22000	24000	22400	632	7050	1000	15100	50	1	63246419	14610	14.26	6.57	12	1.34	1620.00	3515.00	43300	20230725	-46.65	5270	20230103	338.33	43300	-46.65	20230725	5270	338.33	20230103	43300	-46.65	20230725	5270	338.33	20230103	4.18	N	007660	1000	632 억	5856341	N	N	1306	N	N
54	20231023	120217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23050	-550	5	-2.33	18091283250	773635	33.63	23450	23950	22850	30650	16550	23600	23384.67	9.26	-6323	25200	24400	23600	22800	22000	24000	22400	632	7050	1000	15100	50	1	63246419	14578	14.23	6.56	12	1.22	1620.00	3515.00	43300	20230725	-46.77	5270	20230103	337.38	43300	-46.77	20230725	5270	337.38	20230103	43300	-46.77	20230725	5270	337.38	20230103	4.18	N	007660	1000	632 억	5856341	N	N	1306	N	N
55	20231023	110219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23200	-400	5	-1.69	14106481350	600441	26.10	23450	23950	23150	30650	16550	23600	23493.47	9.26	-60315	25200	24400	23600	22800	22000	24000	22400	632	7050	1000	15100	50	1	63246419	14673	14.32	6.60	12	0.95	1620.00	3515.00	43300	20230725	-46.42	5270	20230103	340.23	43300	-46.42	20230725	5270	340.23	20230103	43300	-46.42	20230725	5270	340.23	20230103	4.18	N	007660	1000	632 억	5856341	N	N	1306	N	N
56	20231023	100216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23450	-150	5	-0.64	11231280250	476998	20.74	23450	23950	23150	30650	16550	23600	23545.72	9.26	-38784	25200	24400	23600	22800	22000	24000	22400	632	7050	1000	15100	50	1	63246419	14831	14.48	6.67	12	0.75	1620.00	3515.00	43300	20230725	-45.84	5270	20230103	344.97	43300	-45.84	20230725	5270	344.97	20230103	43300	-45.84	20230725	5270	344.97	20230103	4.18	N	007660	1000	632 억	5856341	N	N	1306	N	N
57	20231023	090219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23400	-200	5	-0.85	1642218500	70208	3.05	23450	23500	23150	30650	16550	23600	23389.64	9.26	9450	25200	24400	23600	22800	22000	24000	22400	632	7050	1000	15100	50	1	63246419	14800	14.44	6.66	12	0.11	1620.00	3515.00	43300	20230725	-45.96	5270	20230103	344.02	43300	-45.96	20230725	5270	344.02	20230103	43300	-45.96	20230725	5270	344.02	20230103	4.18	N	007660	1000	632 억	5856341	N	N	1306	N	N
58	20231020	160218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23600	-700	5	-2.88	53139757400	2255797	114.84	23700	24400	22800	31550	17050	24300	23556.79	8.99	256166	25766	25032	24666	23932	23566	24850	23750	632	7250	1000	15550	50	1	63246419	14926	14.57	6.71	12	3.57	1620.00	3515.00	43300	20230725	-45.50	5270	20230103	347.82	43300	-45.50	20230725	5270	347.82	20230103	43300	-45.50	20230725	5270	347.82	20230103	4.03	N	007660	1000	632 억	5686606	N	N	1306	N	N
59	20231020	150217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23550	-750	5	-3.09	49896098250	2118030	107.83	23700	24400	22800	31550	17050	24300	23557.66	8.99	203310	25766	25032	24666	23932	23566	24850	23750	632	7250	1000	15550	50	1	63246419	14895	14.54	6.70	12	3.35	1620.00	3515.00	43300	20230725	-45.61	5270	20230103	346.87	43300	-45.61	20230725	5270	346.87	20230103	43300	-45.61	20230725	5270	346.87	20230103	4.03	N	007660	1000	632 억	5686606	N	N	1	N	N
60	20231020	140218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23850	-450	5	-1.85	44000327150	1869096	95.16	23700	24400	22800	31550	17050	24300	23540.82	8.99	257561	25766	25032	24666	23932	23566	24850	23750	632	7250	1000	15550	50	1	63246419	15084	14.72	6.79	12	2.96	1620.00	3515.00	43300	20230725	-44.92	5270	20230103	352.56	43300	-44.92	20230725	5270	352.56	20230103	43300	-44.92	20230725	5270	352.56	20230103	4.03	N	007660	1000	632 억	5686606	N	N	1	N	N
61	20231020	130213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23600	-700	5	-2.88	35741174200	1521568	77.46	23700	24400	22800	31550	17050	24300	23489.50	8.99	316242	25766	25032	24666	23932	23566	24850	23750	632	7250	1000	15550	50	1	63246419	14926	14.57	6.71	12	2.41	1620.00	3515.00	43300	20230725	-45.50	5270	20230103	347.82	43300	-45.50	20230725	5270	347.82	20230103	43300	-45.50	20230725	5270	347.82	20230103	4.03	N	007660	1000	632 억	5686606	N	N	1	N	N
62	20231020	120215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23350	-950	5	-3.91	32305203550	1375298	70.02	23700	24400	22800	31550	17050	24300	23489.39	8.99	294353	25766	25032	24666	23932	23566	24850	23750	632	7250	1000	15550	50	1	63246419	14768	14.41	6.64	12	2.17	1620.00	3515.00	43300	20230725	-46.07	5270	20230103	343.07	43300	-46.07	20230725	5270	343.07	20230103	43300	-46.07	20230725	5270	343.07	20230103	4.03	N	007660	1000	632 억	5686606	N	N	1	N	N
63	20231020	110217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23000	-1300	5	-5.35	24221221150	1025023	52.18	23700	24400	22950	31550	17050	24300	23629.69	8.99	204129	25766	25032	24666	23932	23566	24850	23750	632	7250	1000	15550	50	1	63246419	14547	14.20	6.54	12	1.62	1620.00	3515.00	43300	20230725	-46.88	5270	20230103	336.43	43300	-46.88	20230725	5270	336.43	20230103	43300	-46.88	20230725	5270	336.43	20230103	4.03	N	007660	1000	632 억	5686606	N	N	1	N	N
64	20231020	100217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23500	-800	5	-3.29	16157650700	678213	34.53	23700	24400	23300	31550	17050	24300	23823.60	8.99	170729	25766	25032	24666	23932	23566	24850	23750	632	7250	1000	15550	50	1	63246419	14863	14.51	6.69	12	1.07	1620.00	3515.00	43300	20230725	-45.73	5270	20230103	345.92	43300	-45.73	20230725	5270	345.92	20230103	43300	-45.73	20230725	5270	345.92	20230103	4.03	N	007660	1000	632 억	5686606	N	N	1	N	N
65	20231020	090217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24200	-100	5	-0.41	2747401250	115009	5.86	23700	24300	23650	31550	17050	24300	23887.26	8.99	54996	25766	25032	24666	23932	23566	24850	23750	632	7250	1000	15550	50	1	63246419	15306	14.94	6.88	12	0.18	1620.00	3515.00	43300	20230725	-44.11	5270	20230103	359.20	43300	-44.11	20230725	5270	359.20	20230103	43300	-44.11	20230725	5270	359.20	20230103	4.03	N	007660	1000	632 억	5686606	N	N	1	N	N
66	20231019	160215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24300	-1500	5	-5.81	47569156250	1924640	57.15	24600	25400	24300	33500	18100	25800	24717.76	8.29	337945	28533	27166	26333	24966	24133	26750	24550	632	7700	1000	16510	50	1	63246419	15369	15.00	6.91	12	3.04	1620.00	3515.00	43300	20230725	-43.88	5080	20221017	378.35	43300	-43.88	20230725	5270	361.10	20230103	43300	-43.88	20230725	5270	361.10	20230103	4.04	N	007660	1000	632 억	5243835	N	N	1	N	N
67	20231019	150216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24550	-1250	5	-4.84	42560751650	1719090	51.05	24600	25400	24350	33500	18100	25800	24757.56	8.29	279787	28533	27166	26333	24966	24133	26750	24550	632	7700	1000	16510	50	1	63246419	15527	15.15	6.98	12	2.72	1620.00	3515.00	43300	20230725	-43.30	5080	20221017	383.27	43300	-43.30	20230725	5270	365.84	20230103	43300	-43.30	20230725	5270	365.84	20230103	4.04	N	007660	1000	632 억	5243835	N	N	70	N	N
68	20231019	140216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24450	-1350	5	-5.23	38036494600	1534067	45.56	24600	25400	24400	33500	18100	25800	24794.37	8.29	213693	28533	27166	26333	24966	24133	26750	24550	632	7700	1000	16510	50	1	63246419	15464	15.09	6.96	12	2.43	1620.00	3515.00	43300	20230725	-43.53	5080	20221017	381.30	43300	-43.53	20230725	5270	363.95	20230103	43300	-43.53	20230725	5270	363.95	20230103	4.04	N	007660	1000	632 억	5243835	N	N	70	N	N
69	20231019	130215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24700	-1100	5	-4.26	31728103500	1276509	37.91	24600	25400	24500	33500	18100	25800	24855.18	8.29	162725	28533	27166	26333	24966	24133	26750	24550	632	7700	1000	16510	50	1	63246419	15622	15.25	7.03	12	2.02	1620.00	3515.00	43300	20230725	-42.96	5080	20221017	386.22	43300	-42.96	20230725	5270	368.69	20230103	43300	-42.96	20230725	5270	368.69	20230103	4.04	N	007660	1000	632 억	5243835	N	N	70	N	N
70	20231019	120215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24750	-1050	5	-4.07	28614625600	1150310	34.16	24600	25400	24500	33500	18100	25800	24875.37	8.29	149867	28533	27166	26333	24966	24133	26750	24550	632	7700	1000	16510	50	1	63246419	15653	15.28	7.04	12	1.82	1620.00	3515.00	43300	20230725	-42.84	5080	20221017	387.20	43300	-42.84	20230725	5270	369.64	20230103	43300	-42.84	20230725	5270	369.64	20230103	4.04	N	007660	1000	632 억	5243835	N	N	70	N	N
71	20231019	110216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24750	-1050	5	-4.07	25408947550	1021214	30.33	24600	25400	24500	33500	18100	25800	24880.88	8.29	109742	28533	27166	26333	24966	24133	26750	24550	632	7700	1000	16510	50	1	63246419	15653	15.28	7.04	12	1.61	1620.00	3515.00	43300	20230725	-42.84	5080	20221017	387.20	43300	-42.84	20230725	5270	369.64	20230103	43300	-42.84	20230725	5270	369.64	20230103	4.04	N	007660	1000	632 억	5243835	N	N	70	N	N
72	20231019	100214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25350	-450	5	-1.74	18996409900	764657	22.71	24600	25400	24500	33500	18100	25800	24842.72	8.29	125052	28533	27166	26333	24966	24133	26750	24550	632	7700	1000	16510	50	1	63246419	16033	15.65	7.21	12	1.21	1620.00	3515.00	43300	20230725	-41.45	5080	20221017	399.02	43300	-41.45	20230725	5270	381.02	20230103	43300	-41.45	20230725	5270	381.02	20230103	4.04	N	007660	1000	632 억	5243835	N	N	70	N	N
73	20231019	090216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24750	-1050	5	-4.07	4291884900	174156	5.17	24600	24900	24500	33500	18100	25800	24642.17	8.29	44729	28533	27166	26333	24966	24133	26750	24550	632	7700	1000	16510	50	1	63246419	15653	15.28	7.04	12	0.28	1620.00	3515.00	43300	20230725	-42.84	5080	20221017	387.20	43300	-42.84	20230725	5270	369.64	20230103	43300	-42.84	20230725	5270	369.64	20230103	4.04	N	007660	1000	632 억	5243835	N	N	70	N	N
74	20231018	160216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25800	-2850	5	-9.95	87444295000	3288035	221.85	27550	27700	25500	37200	20100	28650	26598.52	8.98	-446326	29683	29166	28583	28066	27483	28875	27775	632	8550	1000	18330	50	1	63246419	16318	15.93	7.34	12	5.20	1620.00	3515.00	43300	20230725	-40.42	5080	20221017	407.87	43300	-40.42	20230725	5270	389.56	20230103	43300	-40.42	20230725	5270	389.56	20230103	3.95	N	007660	1000	632 억	5679212	N	N	70	N	N
75	20231018	150215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26000	-2650	5	-9.25	75098617350	2809857	189.59	27550	27700	26000	37200	20100	28650	26726.66	8.98	-444989	29683	29166	28583	28066	27483	28875	27775	632	8550	1000	18330	50	1	63246419	16444	16.05	7.40	12	4.44	1620.00	3515.00	43300	20230725	-39.95	5080	20221017	411.81	43300	-39.95	20230725	5270	393.36	20230103	43300	-39.95	20230725	5270	393.36	20230103	3.95	N	007660	1000	632 억	5679212	N	N	725	N	N
76	20231018	140212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26400	-2250	5	-7.85	63101070600	2351369	158.65	27550	27700	26200	37200	20100	28650	26835.68	8.98	-449993	29683	29166	28583	28066	27483	28875	27775	632	8550	1000	18330	50	1	63246419	16697	16.30	7.51	12	3.72	1620.00	3515.00	43300	20230725	-39.03	5080	20221017	419.69	43300	-39.03	20230725	5270	400.95	20230103	43300	-39.03	20230725	5270	400.95	20230103	3.95	N	007660	1000	632 억	5679212	N	N	725	N	N
77	20231018	130212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26450	-2200	5	-7.68	59337253500	2209149	149.06	27550	27700	26200	37200	20100	28650	26859.56	8.98	-436314	29683	29166	28583	28066	27483	28875	27775	632	8550	1000	18330	50	1	63246419	16729	16.33	7.52	12	3.49	1620.00	3515.00	43300	20230725	-38.91	5080	20221017	420.67	43300	-38.91	20230725	5270	401.90	20230103	43300	-38.91	20230725	5270	401.90	20230103	3.95	N	007660	1000	632 억	5679212	N	N	725	N	N
78	20231018	120214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26600	-2050	5	-7.16	55472578550	2063723	139.24	27550	27700	26200	37200	20100	28650	26879.63	8.98	-425833	29683	29166	28583	28066	27483	28875	27775	632	8550	1000	18330	50	1	63246419	16824	16.42	7.57	12	3.26	1620.00	3515.00	43300	20230725	-38.57	5080	20221017	423.62	43300	-38.57	20230725	5270	404.74	20230103	43300	-38.57	20230725	5270	404.74	20230103	3.95	N	007660	1000	632 억	5679212	N	N	725	N	N
79	20231018	110215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26650	-2000	5	-6.98	43167495450	1597912	107.81	27550	27700	26450	37200	20100	28650	27014.66	8.98	-366179	29683	29166	28583	28066	27483	28875	27775	632	8550	1000	18330	50	1	63246419	16855	16.45	7.58	12	2.53	1620.00	3515.00	43300	20230725	-38.45	5080	20221017	424.61	43300	-38.45	20230725	5270	405.69	20230103	43300	-38.45	20230725	5270	405.69	20230103	3.95	N	007660	1000	632 억	5679212	N	N	725	N	N
80	20231018	100215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26800	-1850	5	-6.46	29120351250	1072457	72.36	27550	27700	26750	37200	20100	28650	27152.55	8.98	-284954	29683	29166	28583	28066	27483	28875	27775	632	8550	1000	18330	50	1	63246419	16950	16.54	7.62	12	1.70	1620.00	3515.00	43300	20230725	-38.11	5080	20221017	427.56	43300	-38.11	20230725	5270	408.54	20230103	43300	-38.11	20230725	5270	408.54	20230103	3.95	N	007660	1000	632 억	5679212	N	N	725	N	N
81	20231018	090213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27350	-1300	5	-4.54	4346221000	158204	10.67	27550	27700	27250	37200	20100	28650	27470.24	8.98	-9800	29683	29166	28583	28066	27483	28875	27775	632	8550	1000	18330	50	1	63246419	17298	16.88	7.78	12	0.25	1620.00	3515.00	43300	20230725	-36.84	5080	20221017	438.39	43300	-36.84	20230725	5270	418.98	20230103	43300	-36.84	20230725	5270	418.98	20230103	3.95	N	007660	1000	632 억	5679212	N	N	725	N	N
82	20231017	160216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28650	350	2	1.24	41677765350	1456551	104.04	28750	29100	28000	36750	19850	28300	28614.17	8.85	89880	29366	28832	28116	27582	26866	28475	27225	632	8450	1000	18110	50	1	63246419	18120	17.69	8.15	12	2.30	1620.00	3515.00	43300	20230725	-33.83	4995	20221013	473.57	43300	-33.83	20230725	5270	443.64	20230103	43300	-33.83	20230725	5080	463.98	20221017	3.91	N	007660	1000	632 억	5595638	N	N	725	N	N
83	20231017	150214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28850	550	2	1.94	38799462400	1356309	96.88	28750	29100	28000	36750	19850	28300	28607.16	8.85	71885	29366	28832	28116	27582	26866	28475	27225	632	8450	1000	18110	50	1	63246419	18247	17.81	8.21	12	2.14	1620.00	3515.00	43300	20230725	-33.37	4995	20221013	477.58	43300	-33.37	20230725	5270	447.44	20230103	43300	-33.37	20230725	5080	467.91	20221017	3.91	N	007660	1000	632 억	5595638	N	N	44	N	N
84	20231017	140214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28800	500	2	1.77	35108954450	1228213	87.73	28750	29100	28000	36750	19850	28300	28585.91	8.85	71534	29366	28832	28116	27582	26866	28475	27225	632	8450	1000	18110	50	1	63246419	18215	17.78	8.19	12	1.94	1620.00	3515.00	43300	20230725	-33.49	4995	20221013	476.58	43300	-33.49	20230725	5270	446.49	20230103	43300	-33.49	20230725	5080	466.93	20221017	3.91	N	007660	1000	632 억	5595638	N	N	44	N	N
85	20231017	130214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28550	250	2	0.88	26183236600	919311	65.66	28750	29050	28000	36750	19850	28300	28481.81	8.85	-13036	29366	28832	28116	27582	26866	28475	27225	632	8450	1000	18110	50	1	63246419	18057	17.62	8.12	12	1.45	1620.00	3515.00	43300	20230725	-34.06	4995	20221013	471.57	43300	-34.06	20230725	5270	441.75	20230103	43300	-34.06	20230725	5080	462.01	20221017	3.91	N	007660	1000	632 억	5595638	N	N	44	N	N
86	20231017	120215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28300	0	3	0.00	22651073650	795377	56.81	28750	29050	28000	36750	19850	28300	28478.91	8.85	-47332	29366	28832	28116	27582	26866	28475	27225	632	8450	1000	18110	50	1	63246419	17899	17.47	8.05	12	1.26	1620.00	3515.00	43300	20230725	-34.64	4995	20221013	466.57	43300	-34.64	20230725	5270	437.00	20230103	43300	-34.64	20230725	5080	457.09	20221017	3.91	N	007660	1000	632 억	5595638	N	N	44	N	N
87	20231017	110211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28550	250	2	0.88	19714216600	691424	49.39	28750	29050	28000	36750	19850	28300	28513.17	8.85	-37507	29366	28832	28116	27582	26866	28475	27225	632	8450	1000	18110	50	1	63246419	18057	17.62	8.12	12	1.09	1620.00	3515.00	43300	20230725	-34.06	4995	20221013	471.57	43300	-34.06	20230725	5270	441.75	20230103	43300	-34.06	20230725	5080	462.01	20221017	3.91	N	007660	1000	632 억	5595638	N	N	44	N	N
88	20231017	100212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28400	100	2	0.35	15531184150	544351	38.88	28750	29050	28000	36750	19850	28300	28532.51	8.85	-56167	29366	28832	28116	27582	26866	28475	27225	632	8450	1000	18110	50	1	63246419	17962	17.53	8.08	12	0.86	1620.00	3515.00	43300	20230725	-34.41	4995	20221013	468.57	43300	-34.41	20230725	5270	438.90	20230103	43300	-34.41	20230725	5080	459.06	20221017	3.91	N	007660	1000	632 억	5595638	N	N	44	N	N
89	20231017	090213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28700	400	2	1.41	3380524650	117423	8.39	28750	29050	28650	36750	19850	28300	28798.73	8.85	2685	29366	28832	28116	27582	26866	28475	27225	632	8450	1000	18110	50	1	63246419	18152	17.72	8.17	12	0.19	1620.00	3515.00	43300	20230725	-33.72	4995	20221013	474.57	43300	-33.72	20230725	5270	444.59	20230103	43300	-33.72	20230725	5080	464.96	20221017	3.91	N	007660	1000	632 억	5595638	N	N	44	N	N
90	20231016	160212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28300	-800	5	-2.75	38457530200	1375972	57.31	28600	28650	27400	37800	20400	29100	27947.14	9.10	-159612	30866	29982	29416	28532	27966	30425	28975	632	8700	1000	18620	50	1	63246419	17899	17.47	8.05	12	2.18	1620.00	3515.00	43300	20230725	-34.64	4950	20221012	471.72	43300	-34.64	20230725	5270	437.00	20230103	43300	-34.64	20230725	5080	457.09	20221017	3.89	N	007660	1000	632 억	5756176	N	N	44	N	N
91	20231016	150212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27950	-1150	5	-3.95	34280651700	1227849	51.14	28600	28650	27400	37800	20400	29100	27918.94	9.10	-161317	30866	29982	29416	28532	27966	30425	28975	632	8700	1000	18620	50	1	63246419	17677	17.25	7.95	12	1.94	1620.00	3515.00	43300	20230725	-35.45	4950	20221012	464.65	43300	-35.45	20230725	5270	430.36	20230103	43300	-35.45	20230725	5080	450.20	20221017	3.89	N	007660	1000	632 억	5756176	N	N	709	N	N
92	20231016	140213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27800	-1300	5	-4.47	31738354150	1136388	47.33	28600	28650	27400	37800	20400	29100	27928.79	9.10	-185730	30866	29982	29416	28532	27966	30425	28975	632	8700	1000	18620	50	1	63246419	17583	17.16	7.91	12	1.80	1620.00	3515.00	43300	20230725	-35.80	4950	20221012	461.62	43300	-35.80	20230725	5270	427.51	20230103	43300	-35.80	20230725	5080	447.24	20221017	3.89	N	007660	1000	632 억	5756176	N	N	709	N	N
93	20231016	130212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27700	-1400	5	-4.81	29129667450	1042309	43.42	28600	28650	27400	37800	20400	29100	27946.86	9.10	-213601	30866	29982	29416	28532	27966	30425	28975	632	8700	1000	18620	50	1	63246419	17519	17.10	7.88	12	1.65	1620.00	3515.00	43300	20230725	-36.03	4950	20221012	459.60	43300	-36.03	20230725	5270	425.62	20230103	43300	-36.03	20230725	5080	445.28	20221017	3.89	N	007660	1000	632 억	5756176	N	N	709	N	N
94	20231016	120213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27500	-1600	5	-5.50	27212593000	972723	40.52	28600	28650	27400	37800	20400	29100	27975.28	9.10	-213953	30866	29982	29416	28532	27966	30425	28975	632	8700	1000	18620	50	1	63246419	17393	16.98	7.82	12	1.54	1620.00	3515.00	43300	20230725	-36.49	4950	20221012	455.56	43300	-36.49	20230725	5270	421.82	20230103	43300	-36.49	20230725	5080	441.34	20221017	3.89	N	007660	1000	632 억	5756176	N	N	709	N	N
95	20231016	110213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27650	-1450	5	-4.98	24323412650	867991	36.15	28600	28650	27400	37800	20400	29100	28022.22	9.10	-206431	30866	29982	29416	28532	27966	30425	28975	632	8700	1000	18620	50	1	63246419	17488	17.07	7.87	12	1.37	1620.00	3515.00	43300	20230725	-36.14	4950	20221012	458.59	43300	-36.14	20230725	5270	424.67	20230103	43300	-36.14	20230725	5080	444.29	20221017	3.89	N	007660	1000	632 억	5756176	N	N	709	N	N
96	20231016	100210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27650	-1450	5	-4.98	17634659100	626126	26.08	28600	28650	27600	37800	20400	29100	28164.19	9.10	-155543	30866	29982	29416	28532	27966	30425	28975	632	8700	1000	18620	50	1	63246419	17488	17.07	7.87	12	0.99	1620.00	3515.00	43300	20230725	-36.14	4950	20221012	458.59	43300	-36.14	20230725	5270	424.67	20230103	43300	-36.14	20230725	5080	444.29	20221017	3.89	N	007660	1000	632 억	5756176	N	N	709	N	N
97	20231016	090211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28350	-750	5	-2.58	2543325750	89329	3.72	28600	28650	28250	37800	20400	29100	28468.99	9.10	2334	30866	29982	29416	28532	27966	30425	28975	632	8700	1000	18620	50	1	63246419	17930	17.50	8.07	12	0.14	1620.00	3515.00	43300	20230725	-34.53	4950	20221012	472.73	43300	-34.53	20230725	5270	437.95	20230103	43300	-34.53	20230725	5080	458.07	20221017	3.89	N	007660	1000	632 억	5756176	N	N	709	N	N
98	20231012	160213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29450	1050	2	3.70	62742089050	2153190	73.26	29050	29750	28450	36900	19900	28400	29138.09	9.68	-78258	30433	29416	28383	27366	26333	29925	27875	632	8500	1000	18170	50	1	63246419	18626	18.18	8.38	12	3.40	1620.00	3515.00	43300	20230725	-31.99	4945	20221011	495.55	43300	-31.99	20230725	5270	458.82	20230103	43300	-31.99	20230725	4950	494.95	20221012	4.09	N	007660	1000	632 억	6124850	N	N	517	N	N
99	20231012	150212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29350	950	2	3.35	59011817150	2026399	68.95	29050	29750	28450	36900	19900	28400	29121.52	9.68	-67744	30433	29416	28383	27366	26333	29925	27875	632	8500	1000	18170	50	1	63246419	18563	18.12	8.35	12	3.20	1620.00	3515.00	43300	20230725	-32.22	4945	20221011	493.53	43300	-32.22	20230725	5270	456.93	20230103	43300	-32.22	20230725	4950	492.93	20221012	4.09	N	007660	1000	632 억	6124850	N	N	518	N	N
100	20231012	140212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29450	1050	2	3.70	54152195450	1860795	63.31	29050	29750	28450	36900	19900	28400	29101.64	9.68	-78392	30433	29416	28383	27366	26333	29925	27875	632	8500	1000	18170	50	1	63246419	18626	18.18	8.38	12	2.94	1620.00	3515.00	43300	20230725	-31.99	4945	20221011	495.55	43300	-31.99	20230725	5270	458.82	20230103	43300	-31.99	20230725	4950	494.95	20221012	4.09	N	007660	1000	632 억	6124850	N	N	518	N	N
101	20231012	130212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29450	1050	2	3.70	49783256650	1712144	58.25	29050	29750	28450	36900	19900	28400	29076.56	9.68	-78431	30433	29416	28383	27366	26333	29925	27875	632	8500	1000	18170	50	1	63246419	18626	18.18	8.38	12	2.71	1620.00	3515.00	43300	20230725	-31.99	4945	20221011	495.55	43300	-31.99	20230725	5270	458.82	20230103	43300	-31.99	20230725	4950	494.95	20221012	4.09	N	007660	1000	632 억	6124850	N	N	518	N	N
102	20231012	120215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29050	650	2	2.29	34864019100	1205185	41.01	29050	29350	28450	36900	19900	28400	28928.35	9.68	-142029	30433	29416	28383	27366	26333	29925	27875	632	8500	1000	18170	50	1	63246419	18373	17.93	8.26	12	1.91	1620.00	3515.00	43300	20230725	-32.91	4945	20221011	487.46	43300	-32.91	20230725	5270	451.23	20230103	43300	-32.91	20230725	4950	486.87	20221012	4.09	N	007660	1000	632 억	6124850	N	N	518	N	N
103	20231012	110215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28950	550	2	1.94	30248775800	1046312	35.60	29050	29350	28450	36900	19900	28400	28909.90	9.68	-178733	30433	29416	28383	27366	26333	29925	27875	632	8500	1000	18170	50	1	63246419	18310	17.87	8.24	12	1.65	1620.00	3515.00	43300	20230725	-33.14	4945	20221011	485.44	43300	-33.14	20230725	5270	449.34	20230103	43300	-33.14	20230725	4950	484.85	20221012	4.09	N	007660	1000	632 억	6124850	N	N	518	N	N
104	20231012	100214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28950	550	2	1.94	23257151350	803248	27.33	29050	29350	28550	36900	19900	28400	28953.89	9.68	-169582	30433	29416	28383	27366	26333	29925	27875	632	8500	1000	18170	50	1	63246419	18310	17.87	8.24	12	1.27	1620.00	3515.00	43300	20230725	-33.14	4945	20221011	485.44	43300	-33.14	20230725	5270	449.34	20230103	43300	-33.14	20230725	4950	484.85	20221012	4.09	N	007660	1000	632 억	6124850	N	N	518	N	N
105	20231012	090216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28850	450	2	1.58	5840914200	201367	6.85	29050	29150	28800	36900	19900	28400	29006.31	9.68	-91683	30433	29416	28383	27366	26333	29925	27875	632	8500	1000	18170	50	1	63246419	18247	17.81	8.21	12	0.32	1620.00	3515.00	43300	20230725	-33.37	4945	20221011	483.42	43300	-33.37	20230725	5270	447.44	20230103	43300	-33.37	20230725	4950	482.83	20221012	4.09	N	007660	1000	632 억	6124850	N	N	518	N	N
106	20231011	160213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28400	1700	2	6.37	83290326000	2906981	160.18	27350	29400	27350	34700	18700	26700	28652.36	9.07	332173	29433	28066	27133	25766	24833	27600	25300	632	8000	1000	17080	50	1	63246419	17962	17.53	8.08	12	4.60	1620.00	3515.00	43300	20230725	-34.41	4875	20221006	482.56	43300	-34.41	20230725	5270	438.90	20230103	43300	-34.41	20230725	4945	474.32	20221011	4.07	N	007660	1000	632 억	5739395	N	N	518	N	N
107	20231011	150212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28450	1750	2	6.55	79845489400	2785587	153.49	27350	29400	27350	34700	18700	26700	28663.80	9.07	329665	29433	28066	27133	25766	24833	27600	25300	632	8000	1000	17080	50	1	63246419	17994	17.56	8.09	12	4.40	1620.00	3515.00	43300	20230725	-34.30	4875	20221006	483.59	43300	-34.30	20230725	5270	439.85	20230103	43300	-34.30	20230725	4945	475.33	20221011	4.07	N	007660	1000	632 억	5739395	N	N	95	N	N
108	20231011	140214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28750	2050	2	7.68	73159324200	2551397	140.59	27350	29400	27350	34700	18700	26700	28674.23	9.07	316697	29433	28066	27133	25766	24833	27600	25300	632	8000	1000	17080	50	1	63246419	18183	17.75	8.18	12	4.03	1620.00	3515.00	43300	20230725	-33.60	4875	20221006	489.74	43300	-33.60	20230725	5270	445.54	20230103	43300	-33.60	20230725	4945	481.40	20221011	4.07	N	007660	1000	632 억	5739395	N	N	95	N	N
109	20231011	130212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29050	2350	2	8.80	66462777850	2319437	127.81	27350	29400	27350	34700	18700	26700	28654.72	9.07	291081	29433	28066	27133	25766	24833	27600	25300	632	8000	1000	17080	50	1	63246419	18373	17.93	8.26	12	3.67	1620.00	3515.00	43300	20230725	-32.91	4875	20221006	495.90	43300	-32.91	20230725	5270	451.23	20230103	43300	-32.91	20230725	4945	487.46	20221011	4.07	N	007660	1000	632 억	5739395	N	N	95	N	N
110	20231011	120215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29000	2300	2	8.61	62376901200	2178780	120.06	27350	29400	27350	34700	18700	26700	28629.29	9.07	251156	29433	28066	27133	25766	24833	27600	25300	632	8000	1000	17080	50	1	63246419	18341	17.90	8.25	12	3.44	1620.00	3515.00	43300	20230725	-33.03	4875	20221006	494.87	43300	-33.03	20230725	5270	450.28	20230103	43300	-33.03	20230725	4945	486.45	20221011	4.07	N	007660	1000	632 억	5739395	N	N	95	N	N
111	20231011	110213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28900	2200	2	8.24	58460601250	2043458	112.60	27350	29400	27350	34700	18700	26700	28608.68	9.07	222174	29433	28066	27133	25766	24833	27600	25300	632	8000	1000	17080	50	1	63246419	18278	17.84	8.22	12	3.23	1620.00	3515.00	43300	20230725	-33.26	4875	20221006	492.82	43300	-33.26	20230725	5270	448.39	20230103	43300	-33.26	20230725	4945	484.43	20221011	4.07	N	007660	1000	632 억	5739395	N	N	95	N	N
112	20231011	100212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29000	2300	2	8.61	40898284500	1438045	79.24	27350	29300	27350	34700	18700	26700	28440.22	9.07	178775	29433	28066	27133	25766	24833	27600	25300	632	8000	1000	17080	50	1	63246419	18341	17.90	8.25	12	2.27	1620.00	3515.00	43300	20230725	-33.03	4875	20221006	494.87	43300	-33.03	20230725	5270	450.28	20230103	43300	-33.03	20230725	4945	486.45	20221011	4.07	N	007660	1000	632 억	5739395	N	N	95	N	N
113	20231011	090213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27500	800	2	3.00	2143862500	78048	4.30	27350	27650	27350	34700	18700	26700	27468.66	9.07	16770	29433	28066	27133	25766	24833	27600	25300	632	8000	1000	17080	50	1	63246419	17393	16.98	7.82	12	0.12	1620.00	3515.00	43300	20230725	-36.49	4875	20221006	464.10	43300	-36.49	20230725	5270	421.82	20230103	43300	-36.49	20230725	4945	456.12	20221011	4.07	N	007660	1000	632 억	5739395	N	N	95	N	N
114	20231010	160212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26700	-1400	5	-4.98	48858600900	1790073	149.83	28000	28500	26200	36500	19700	28100	27295.03	8.82	166445	30000	29050	28550	27600	27100	28800	27350	632	8400	1000	17980	50	1	63246419	16887	16.48	7.60	12	2.83	1620.00	3515.00	43300	20230725	-38.34	4820	20221005	453.94	43300	-38.34	20230725	5270	406.64	20230103	43300	-38.34	20230725	4945	439.94	20221011	4.17	N	007660	1000	632 억	5579863	N	N	95	N	N
115	20231010	150212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26700	-1400	5	-4.98	45642526100	1669724	139.76	28000	28500	26200	36500	19700	28100	27334.65	8.82	142603	30000	29050	28550	27600	27100	28800	27350	632	8400	1000	17980	50	1	63246419	16887	16.48	7.60	12	2.64	1620.00	3515.00	43300	20230725	-38.34	4820	20221005	453.94	43300	-38.34	20230725	5270	406.64	20230103	43300	-38.34	20230725	4945	439.94	20221011	4.17	N	007660	1000	632 억	5579863	N	N	0	N	N
116	20231010	140212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26800	-1300	5	-4.63	36724781350	1334567	111.71	28000	28500	26600	36500	19700	28100	27517.44	8.82	112464	30000	29050	28550	27600	27100	28800	27350	632	8400	1000	17980	50	1	63246419	16950	16.54	7.62	12	2.11	1620.00	3515.00	43300	20230725	-38.11	4820	20221005	456.02	43300	-38.11	20230725	5270	408.54	20230103	43300	-38.11	20230725	4945	441.96	20221011	4.17	N	007660	1000	632 억	5579863	N	N	0	N	N
117	20231010	130211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26800	-1300	5	-4.63	30412425650	1098445	91.94	28000	28500	26700	36500	19700	28100	27686.20	8.82	93194	30000	29050	28550	27600	27100	28800	27350	632	8400	1000	17980	50	1	63246419	16950	16.54	7.62	12	1.74	1620.00	3515.00	43300	20230725	-38.11	4820	20221005	456.02	43300	-38.11	20230725	5270	408.54	20230103	43300	-38.11	20230725	4945	441.96	20221011	4.17	N	007660	1000	632 억	5579863	N	N	0	N	N
118	20231010	120211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27300	-800	5	-2.85	23661583650	848630	71.03	28000	28500	27200	36500	19700	28100	27881.69	8.82	29294	30000	29050	28550	27600	27100	28800	27350	632	8400	1000	17980	50	1	63246419	17266	16.85	7.77	12	1.34	1620.00	3515.00	43300	20230725	-36.95	4820	20221005	466.39	43300	-36.95	20230725	5270	418.03	20230103	43300	-36.95	20230725	4945	452.07	20221011	4.17	N	007660	1000	632 억	5579863	N	N	0	N	N
119	20231010	110208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27750	-350	5	-1.25	17586336250	627258	52.50	28000	28500	27600	36500	19700	28100	28036.69	8.82	4762	30000	29050	28550	27600	27100	28800	27350	632	8400	1000	17980	50	1	63246419	17551	17.13	7.89	12	0.99	1620.00	3515.00	43300	20230725	-35.91	4820	20221005	475.73	43300	-35.91	20230725	5270	426.57	20230103	43300	-35.91	20230725	4945	461.17	20221011	4.17	N	007660	1000	632 억	5579863	N	N	0	N	N
120	20231010	100210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27800	-300	5	-1.07	12337014300	438563	36.71	28000	28500	27600	36500	19700	28100	28130.65	8.82	13875	30000	29050	28550	27600	27100	28800	27350	632	8400	1000	17980	50	1	63246419	17583	17.16	7.91	12	0.69	1620.00	3515.00	43300	20230725	-35.80	4820	20221005	476.76	43300	-35.80	20230725	5270	427.51	20230103	43300	-35.80	20230725	4945	462.18	20221011	4.17	N	007660	1000	632 억	5579863	N	N	0	N	N
121	20231010	090211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28250	150	2	0.53	1337119250	47526	3.98	28000	28350	28000	36500	19700	28100	28135.66	8.82	617	30000	29050	28550	27600	27100	28800	27350	632	8400	1000	17980	50	1	63246419	17867	17.44	8.04	12	0.08	1620.00	3515.00	43300	20230725	-34.76	4820	20221005	486.10	43300	-34.76	20230725	5270	436.05	20230103	43300	-34.76	20230725	4945	471.28	20221011	4.17	N	007660	1000	632 억	5579863	N	N	0	N	N
122	20231006	160211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28100	-400	5	-1.40	33276242100	1165772	56.73	28950	29500	28050	37050	19950	28500	28547.06	8.77	-49941	30833	29666	28833	27666	26833	29250	27250	632	8550	1000	18240	50	1	63246419	17772	17.35	7.99	12	1.84	1620.00	3515.00	43300	20230725	-35.10	4805	20221004	484.81	43300	-35.10	20230725	5270	433.21	20230103	43300	-35.10	20230725	4875	476.41	20221006	4.31	N	007660	1000	632 억	5546816	N	N	99	N	N
123	20231006	150207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28100	-400	5	-1.40	30404825800	1063669	51.76	28950	29500	28050	37050	19950	28500	28585.14	8.77	-74686	30833	29666	28833	27666	26833	29250	27250	632	8550	1000	18240	50	1	63246419	17772	17.35	7.99	12	1.68	1620.00	3515.00	43300	20230725	-35.10	4805	20221004	484.81	43300	-35.10	20230725	5270	433.21	20230103	43300	-35.10	20230725	4875	476.41	20221006	4.31	N	007660	1000	632 억	5546816	N	N	99	N	N
124	20231006	140209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28350	-150	5	-0.53	25400179250	886189	43.13	28950	29500	28200	37050	19950	28500	28662.92	8.77	-99242	30833	29666	28833	27666	26833	29250	27250	632	8550	1000	18240	50	1	63246419	17930	17.50	8.07	12	1.40	1620.00	3515.00	43300	20230725	-34.53	4805	20221004	490.01	43300	-34.53	20230725	5270	437.95	20230103	43300	-34.53	20230725	4875	481.54	20221006	4.31	N	007660	1000	632 억	5546816	N	N	99	N	N
125	20231006	130207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28550	50	2	0.18	22918810650	798829	38.87	28950	29500	28200	37050	19950	28500	28691.37	8.77	-77991	30833	29666	28833	27666	26833	29250	27250	632	8550	1000	18240	50	1	63246419	18057	17.62	8.12	12	1.26	1620.00	3515.00	43300	20230725	-34.06	4805	20221004	494.17	43300	-34.06	20230725	5270	441.75	20230103	43300	-34.06	20230725	4875	485.64	20221006	4.31	N	007660	1000	632 억	5546816	N	N	99	N	N
126	20231006	120207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28600	100	2	0.35	20567116500	715937	34.84	28950	29500	28200	37050	19950	28500	28728.70	8.77	-62162	30833	29666	28833	27666	26833	29250	27250	632	8550	1000	18240	50	1	63246419	18088	17.65	8.14	12	1.13	1620.00	3515.00	43300	20230725	-33.95	4805	20221004	495.21	43300	-33.95	20230725	5270	442.69	20230103	43300	-33.95	20230725	4875	486.67	20221006	4.31	N	007660	1000	632 억	5546816	N	N	99	N	N
127	20231006	110205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28700	200	2	0.70	17861510950	620799	30.21	28950	29500	28200	37050	19950	28500	28773.40	8.77	-63469	30833	29666	28833	27666	26833	29250	27250	632	8550	1000	18240	50	1	63246419	18152	17.72	8.17	12	0.98	1620.00	3515.00	43300	20230725	-33.72	4805	20221004	497.29	43300	-33.72	20230725	5270	444.59	20230103	43300	-33.72	20230725	4875	488.72	20221006	4.31	N	007660	1000	632 억	5546816	N	N	99	N	N
128	20231006	100207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28550	50	2	0.18	14647404300	508092	24.73	28950	29500	28200	37050	19950	28500	28830.59	8.77	-69150	30833	29666	28833	27666	26833	29250	27250	632	8550	1000	18240	50	1	63246419	18057	17.62	8.12	12	0.80	1620.00	3515.00	43300	20230725	-34.06	4805	20221004	494.17	43300	-34.06	20230725	5270	441.75	20230103	43300	-34.06	20230725	4875	485.64	20221006	4.31	N	007660	1000	632 억	5546816	N	N	99	N	N
129	20231006	090204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29300	800	2	2.81	2346811200	80567	3.92	28950	29500	28950	37050	19950	28500	29158.09	8.77	-5766	30833	29666	28833	27666	26833	29250	27250	632	8550	1000	18240	50	1	63246419	18531	18.09	8.34	12	0.13	1620.00	3515.00	43300	20230725	-32.33	4805	20221004	509.78	43300	-32.33	20230725	5270	455.98	20230103	43300	-32.33	20230725	4875	501.03	20221006	4.31	N	007660	1000	632 억	5546816	N	N	99	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History