KissMeData/103590/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160758	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12500	-200	5	-1.57	4236537270	333198	53.81	12870	13040	12500	16510	8890	12700	12715.82	1.80	21359	13760	13230	12880	12350	12000	13055	12175	371	3810	1000	9140	10	1	37080390	4635	19.14	1.34	12	0.90	653.00	9303.00	15730	20231018	-20.53	4345	20221031	187.69	15730	-20.53	20231018	4820	159.34	20230227	15730	-20.53	20231018	4345	187.69	20221031	3.90	N	103590	1000	370 억	668373	N	N	502	N	N
3	20231031	150806	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12530	-170	5	-1.34	3761900130	295304	47.69	12870	13040	12500	16510	8890	12700	12739.08	1.80	7837	13760	13230	12880	12350	12000	13055	12175	371	3810	1000	9140	10	1	37080390	4646	19.19	1.35	12	0.80	653.00	9303.00	15730	20231018	-20.34	4345	20221031	188.38	15730	-20.34	20231018	4820	159.96	20230227	15730	-20.34	20231018	4345	188.38	20221031	3.90	N	103590	1000	370 억	668373	N	N	135	N	N
4	20231031	140811	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12590	-110	5	-0.87	3332602310	261113	42.17	12870	13040	12500	16510	8890	12700	12763.07	1.80	-6142	13760	13230	12880	12350	12000	13055	12175	371	3810	1000	9140	10	1	37080390	4668	19.28	1.35	12	0.70	653.00	9303.00	15730	20231018	-19.96	4345	20221031	189.76	15730	-19.96	20231018	4820	161.20	20230227	15730	-19.96	20231018	4345	189.76	20221031	3.90	N	103590	1000	370 억	668373	N	N	135	N	N
5	20231031	130805	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12670	-30	5	-0.24	3140168160	245855	39.71	12870	13040	12500	16510	8890	12700	12772.44	1.80	-7999	13760	13230	12880	12350	12000	13055	12175	371	3810	1000	9140	10	1	37080390	4698	19.40	1.36	12	0.66	653.00	9303.00	15730	20231018	-19.45	4345	20221031	191.60	15730	-19.45	20231018	4820	162.86	20230227	15730	-19.45	20231018	4345	191.60	20221031	3.90	N	103590	1000	370 억	668373	N	N	135	N	N
6	20231031	120804	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12620	-80	5	-0.63	2764067980	215948	34.88	12870	13040	12620	16510	8890	12700	12799.70	1.80	-18148	13760	13230	12880	12350	12000	13055	12175	371	3810	1000	9140	10	1	37080390	4680	19.33	1.36	12	0.58	653.00	9303.00	15730	20231018	-19.77	4345	20221031	190.45	15730	-19.77	20231018	4820	161.83	20230227	15730	-19.77	20231018	4345	190.45	20221031	3.90	N	103590	1000	370 억	668373	N	N	135	N	N
7	20231031	110825	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12790	90	2	0.71	2386808960	186277	30.08	12870	13040	12670	16510	8890	12700	12813.23	1.80	-7069	13760	13230	12880	12350	12000	13055	12175	371	3810	1000	9140	10	1	37080390	4743	19.59	1.37	12	0.50	653.00	9303.00	15730	20231018	-18.69	4345	20221031	194.36	15730	-18.69	20231018	4820	165.35	20230227	15730	-18.69	20231018	4345	194.36	20221031	3.90	N	103590	1000	370 억	668373	N	N	135	N	N
8	20231031	100812	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12840	140	2	1.10	1824552910	142424	23.00	12870	13040	12670	16510	8890	12700	12810.72	1.80	-5237	13760	13230	12880	12350	12000	13055	12175	371	3810	1000	9140	10	1	37080390	4761	19.66	1.38	12	0.38	653.00	9303.00	15730	20231018	-18.37	4345	20221031	195.51	15730	-18.37	20231018	4820	166.39	20230227	15730	-18.37	20231018	4345	195.51	20221031	3.90	N	103590	1000	370 억	668373	N	N	135	N	N
9	20231031	090811	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12890	190	2	1.50	421970970	32640	5.27	12870	13040	12830	16510	8890	12700	12928.08	1.80	2308	13760	13230	12880	12350	12000	13055	12175	371	3810	1000	9140	10	1	37080390	4780	19.74	1.39	12	0.09	653.00	9303.00	15730	20231018	-18.05	4345	20221031	196.66	15730	-18.05	20231018	4820	167.43	20230227	15730	-18.05	20231018	4345	196.66	20221031	3.90	N	103590	1000	370 억	668373	N	N	135	N	N
10	20231030	160757	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12700	-650	5	-4.87	7854037400	616009	115.69	13300	13410	12530	17350	9350	13350	12749.84	1.70	45257	14396	13872	13566	13042	12736	13720	12890	371	4000	1000	9610	10	1	37080390	4709	19.45	1.37	12	1.66	653.00	9303.00	15730	20231018	-19.26	4345	20221031	192.29	15730	-19.26	20231018	4820	163.49	20230227	15730	-19.26	20231018	4345	192.29	20221031	3.92	N	103590	1000	370 억	631506	N	N	135	N	N
11	20231030	150740	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12710	-640	5	-4.79	7429934150	582641	109.42	13300	13410	12530	17350	9350	13350	12752.09	1.70	42629	14396	13872	13566	13042	12736	13720	12890	371	4000	1000	9610	10	1	37080390	4713	19.46	1.37	12	1.57	653.00	9303.00	15730	20231018	-19.20	4345	20221031	192.52	15730	-19.20	20231018	4820	163.69	20230227	15730	-19.20	20231018	4345	192.52	20221031	3.92	N	103590	1000	370 억	631506	N	N	13	N	N
12	20231030	140739	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12720	-630	5	-4.72	6850186160	536978	100.84	13300	13410	12530	17350	9350	13350	12756.84	1.70	46127	14396	13872	13566	13042	12736	13720	12890	371	4000	1000	9610	10	1	37080390	4717	19.48	1.37	12	1.45	653.00	9303.00	15730	20231018	-19.14	4345	20221031	192.75	15730	-19.14	20231018	4820	163.90	20230227	15730	-19.14	20231018	4345	192.75	20221031	3.92	N	103590	1000	370 억	631506	N	N	13	N	N
13	20231030	130740	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12740	-610	5	-4.57	6300594320	493709	92.72	13300	13410	12530	17350	9350	13350	12761.67	1.70	44713	14396	13872	13566	13042	12736	13720	12890	371	4000	1000	9610	10	1	37080390	4724	19.51	1.37	12	1.33	653.00	9303.00	15730	20231018	-19.01	4345	20221031	193.21	15730	-19.01	20231018	4820	164.32	20230227	15730	-19.01	20231018	4345	193.21	20221031	3.92	N	103590	1000	370 억	631506	N	N	13	N	N
14	20231030	120735	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12740	-610	5	-4.57	5656371300	442950	83.18	13300	13410	12530	17350	9350	13350	12769.68	1.70	34261	14396	13872	13566	13042	12736	13720	12890	371	4000	1000	9610	10	1	37080390	4724	19.51	1.37	12	1.19	653.00	9303.00	15730	20231018	-19.01	4345	20221031	193.21	15730	-19.01	20231018	4820	164.32	20230227	15730	-19.01	20231018	4345	193.21	20221031	3.92	N	103590	1000	370 억	631506	N	N	13	N	N
15	20231030	110737	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12740	-610	5	-4.57	4956618590	388210	72.90	13300	13410	12530	17350	9350	13350	12767.77	1.70	17977	14396	13872	13566	13042	12736	13720	12890	371	4000	1000	9610	10	1	37080390	4724	19.51	1.37	12	1.05	653.00	9303.00	15730	20231018	-19.01	4345	20221031	193.21	15730	-19.01	20231018	4820	164.32	20230227	15730	-19.01	20231018	4345	193.21	20221031	3.92	N	103590	1000	370 억	631506	N	N	13	N	N
16	20231030	100735	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12680	-670	5	-5.02	3508014520	273650	51.39	13300	13410	12640	17350	9350	13350	12819.21	1.70	10835	14396	13872	13566	13042	12736	13720	12890	371	4000	1000	9610	10	1	37080390	4702	19.42	1.36	12	0.74	653.00	9303.00	15730	20231018	-19.39	4345	20221031	191.83	15730	-19.39	20231018	4820	163.07	20230227	15730	-19.39	20231018	4345	191.83	20221031	3.92	N	103590	1000	370 억	631506	N	N	13	N	N
17	20231030	090731	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12810	-540	5	-4.04	691004560	52687	9.89	13300	13410	12750	17350	9350	13350	13114.96	1.70	-4762	14396	13872	13566	13042	12736	13720	12890	371	4000	1000	9610	10	1	37080390	4750	19.62	1.38	12	0.14	653.00	9303.00	15730	20231018	-18.56	4345	20221031	194.82	15730	-18.56	20231018	4820	165.77	20230227	15730	-18.56	20231018	4345	194.82	20221031	3.92	N	103590	1000	370 억	631506	N	N	13	N	N
18	20231027	160702	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13350	-640	5	-4.57	7107450140	520127	173.94	13910	14090	13260	18180	9800	13990	13665.34	1.76	-49975	14423	14206	13993	13776	13563	14315	13885	371	4190	1000	10070	10	1	37080390	4950	20.44	1.44	12	1.40	653.00	9303.00	15730	20231018	-15.13	4345	20221031	207.25	15730	-15.13	20231018	4820	176.97	20230227	15730	-15.13	20231018	4345	207.25	20221031	3.81	N	103590	1000	370 억	653497	N	N	13	N	N
19	20231027	150734	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13580	-410	5	-2.93	6551600430	478694	160.09	13910	14090	13260	18180	9800	13990	13686.32	1.76	-52007	14423	14206	13993	13776	13563	14315	13885	371	4190	1000	10070	10	1	37080390	5036	20.80	1.46	12	1.29	653.00	9303.00	15730	20231018	-13.67	4345	20221031	212.54	15730	-13.67	20231018	4820	181.74	20230227	15730	-13.67	20231018	4345	212.54	20221031	3.81	N	103590	1000	370 억	653497	N	N	42	N	N
20	20231027	140732	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13510	-480	5	-3.43	4497513590	325475	108.85	13910	14090	13500	18180	9800	13990	13818.24	1.76	-73078	14423	14206	13993	13776	13563	14315	13885	371	4190	1000	10070	10	1	37080390	5010	20.69	1.45	12	0.88	653.00	9303.00	15730	20231018	-14.11	4345	20221031	210.93	15730	-14.11	20231018	4820	180.29	20230227	15730	-14.11	20231018	4345	210.93	20221031	3.81	N	103590	1000	370 억	653497	N	N	42	N	N
21	20231027	130724	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13740	-250	5	-1.79	3531773500	254391	85.07	13910	14090	13740	18180	9800	13990	13883.19	1.76	-61710	14423	14206	13993	13776	13563	14315	13885	371	4190	1000	10070	10	1	37080390	5095	21.04	1.48	12	0.69	653.00	9303.00	15730	20231018	-12.65	4345	20221031	216.23	15730	-12.65	20231018	4820	185.06	20230227	15730	-12.65	20231018	4345	216.23	20221031	3.81	N	103590	1000	370 억	653497	N	N	42	N	N
22	20231027	120736	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13930	-60	5	-0.43	2754312580	198143	66.26	13910	14090	13750	18180	9800	13990	13900.57	1.76	-28481	14423	14206	13993	13776	13563	14315	13885	371	4190	1000	10070	10	1	37080390	5165	21.33	1.50	12	0.53	653.00	9303.00	15730	20231018	-11.44	4345	20221031	220.60	15730	-11.44	20231018	4820	189.00	20230227	15730	-11.44	20231018	4345	220.60	20221031	3.81	N	103590	1000	370 억	653497	N	N	42	N	N
23	20231027	110741	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13910	-80	5	-0.57	2431738310	174925	58.50	13910	14090	13750	18180	9800	13990	13901.54	1.76	-19930	14423	14206	13993	13776	13563	14315	13885	371	4190	1000	10070	10	1	37080390	5158	21.30	1.50	12	0.47	653.00	9303.00	15730	20231018	-11.57	4345	20221031	220.14	15730	-11.57	20231018	4820	188.59	20230227	15730	-11.57	20231018	4345	220.14	20221031	3.81	N	103590	1000	370 억	653497	N	N	42	N	N
24	20231027	100732	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13820	-170	5	-1.22	1480519020	106565	35.64	13910	14090	13750	18180	9800	13990	13892.98	1.76	-3379	14423	14206	13993	13776	13563	14315	13885	371	4190	1000	10070	10	1	37080390	5125	21.16	1.49	12	0.29	653.00	9303.00	15730	20231018	-12.14	4345	20221031	218.07	15730	-12.14	20231018	4820	186.72	20230227	15730	-12.14	20231018	4345	218.07	20221031	3.81	N	103590	1000	370 억	653497	N	N	42	N	N
25	20231027	090729	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14020	30	2	0.21	450394710	32246	10.78	13910	14090	13910	18180	9800	13990	13967.36	1.76	3095	14423	14206	13993	13776	13563	14315	13885	371	4190	1000	10070	10	1	37080390	5199	21.47	1.51	12	0.09	653.00	9303.00	15730	20231018	-10.87	4345	20221031	222.67	15730	-10.87	20231018	4820	190.87	20230227	15730	-10.87	20231018	4345	222.67	20221031	3.81	N	103590	1000	370 억	653497	N	N	42	N	N
26	20231026	160722	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13990	-290	5	-2.03	4093085550	292092	58.57	13970	14210	13780	18560	10000	14280	14013.02	1.80	-13049	15160	14720	14360	13920	13560	14540	13740	371	4280	1000	10280	10	1	37080390	5188	21.42	1.50	12	0.79	653.00	9303.00	15730	20231018	-11.06	4345	20221031	221.98	15730	-11.06	20231018	4820	190.25	20230227	15730	-11.06	20231018	4345	221.98	20221031	3.71	N	103590	1000	370 억	666260	N	N	42	N	N
27	20231026	150722	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13980	-300	5	-2.10	3853352410	274926	55.13	13970	14210	13780	18560	10000	14280	14015.95	1.80	-10093	15160	14720	14360	13920	13560	14540	13740	371	4280	1000	10280	10	1	37080390	5184	21.41	1.50	12	0.74	653.00	9303.00	15730	20231018	-11.13	4345	20221031	221.75	15730	-11.13	20231018	4820	190.04	20230227	15730	-11.13	20231018	4345	221.75	20221031	3.71	N	103590	1000	370 억	666260	N	N	2	N	N
28	20231026	140724	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14010	-270	5	-1.89	2964550880	211188	42.35	13970	14210	13780	18560	10000	14280	14037.48	1.80	-1489	15160	14720	14360	13920	13560	14540	13740	371	4280	1000	10280	10	1	37080390	5195	21.45	1.51	12	0.57	653.00	9303.00	15730	20231018	-10.93	4345	20221031	222.44	15730	-10.93	20231018	4820	190.66	20230227	15730	-10.93	20231018	4345	222.44	20221031	3.71	N	103590	1000	370 억	666260	N	N	2	N	N
29	20231026	130722	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14090	-190	5	-1.33	2652025020	188918	37.88	13970	14210	13780	18560	10000	14280	14037.95	1.80	4076	15160	14720	14360	13920	13560	14540	13740	371	4280	1000	10280	10	1	37080390	5225	21.58	1.51	12	0.51	653.00	9303.00	15730	20231018	-10.43	4345	20221031	224.28	15730	-10.43	20231018	4820	192.32	20230227	15730	-10.43	20231018	4345	224.28	20221031	3.71	N	103590	1000	370 억	666260	N	N	2	N	N
30	20231026	120719	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14100	-180	5	-1.26	2073933060	147797	29.64	13970	14210	13780	18560	10000	14280	14032.29	1.80	-557	15160	14720	14360	13920	13560	14540	13740	371	4280	1000	10280	10	1	37080390	5228	21.59	1.52	12	0.40	653.00	9303.00	15730	20231018	-10.36	4345	20221031	224.51	15730	-10.36	20231018	4820	192.53	20230227	15730	-10.36	20231018	4345	224.51	20221031	3.71	N	103590	1000	370 억	666260	N	N	2	N	N
31	20231026	110727	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14060	-220	5	-1.54	1725386590	123029	24.67	13970	14210	13780	18560	10000	14280	14024.20	1.80	-4063	15160	14720	14360	13920	13560	14540	13740	371	4280	1000	10280	10	1	37080390	5214	21.53	1.51	12	0.33	653.00	9303.00	15730	20231018	-10.62	4345	20221031	223.59	15730	-10.62	20231018	4820	191.70	20230227	15730	-10.62	20231018	4345	223.59	20221031	3.71	N	103590	1000	370 억	666260	N	N	2	N	N
32	20231026	100726	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14080	-200	5	-1.40	1277658700	91225	18.29	13970	14210	13780	18560	10000	14280	14005.54	1.80	1190	15160	14720	14360	13920	13560	14540	13740	371	4280	1000	10280	10	1	37080390	5221	21.56	1.51	12	0.25	653.00	9303.00	15730	20231018	-10.49	4345	20221031	224.05	15730	-10.49	20231018	4820	192.12	20230227	15730	-10.49	20231018	4345	224.05	20221031	3.71	N	103590	1000	370 억	666260	N	N	2	N	N
33	20231026	090722	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13930	-350	5	-2.45	420994240	30304	6.08	13970	13970	13780	18560	10000	14280	13892.20	1.80	2708	15160	14720	14360	13920	13560	14540	13740	371	4280	1000	10280	10	1	37080390	5165	21.33	1.50	12	0.08	653.00	9303.00	15730	20231018	-11.44	4345	20221031	220.60	15730	-11.44	20231018	4820	189.00	20230227	15730	-11.44	20231018	4345	220.60	20221031	3.71	N	103590	1000	370 억	666260	N	N	2	N	N
34	20231025	160725	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14280	170	2	1.20	7149543010	495869	88.77	14580	14800	14000	18340	9880	14110	14418.30	1.87	-41097	14676	14392	13906	13622	13136	14535	13765	371	4230	1000	10150	10	1	37080390	5295	21.87	1.53	12	1.34	653.00	9303.00	15730	20231018	-9.22	4345	20221031	228.65	15730	-9.22	20231018	4820	196.27	20230227	15730	-9.22	20231018	4345	228.65	20221031	3.63	N	103590	1000	370 억	694945	N	N	2	N	N
35	20231025	150725	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14160	50	2	0.35	6859877010	475622	85.15	14580	14800	14000	18340	9880	14110	14422.96	1.87	-36491	14676	14392	13906	13622	13136	14535	13765	371	4230	1000	10150	10	1	37080390	5251	21.68	1.52	12	1.28	653.00	9303.00	15730	20231018	-9.98	4345	20221031	225.89	15730	-9.98	20231018	4820	193.78	20230227	15730	-9.98	20231018	4345	225.89	20221031	3.63	N	103590	1000	370 억	694945	N	N	1	N	N
36	20231025	140720	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14210	100	2	0.71	6020954350	416291	74.53	14580	14800	14140	18340	9880	14110	14463.33	1.87	-22538	14676	14392	13906	13622	13136	14535	13765	371	4230	1000	10150	10	1	37080390	5269	21.76	1.53	12	1.12	653.00	9303.00	15730	20231018	-9.66	4345	20221031	227.04	15730	-9.66	20231018	4820	194.81	20230227	15730	-9.66	20231018	4345	227.04	20221031	3.63	N	103590	1000	370 억	694945	N	N	1	N	N
37	20231025	130721	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14270	160	2	1.13	5484366220	378622	67.78	14580	14800	14140	18340	9880	14110	14485.07	1.87	-23798	14676	14392	13906	13622	13136	14535	13765	371	4230	1000	10150	10	1	37080390	5291	21.85	1.53	12	1.02	653.00	9303.00	15730	20231018	-9.28	4345	20221031	228.42	15730	-9.28	20231018	4820	196.06	20230227	15730	-9.28	20231018	4345	228.42	20221031	3.63	N	103590	1000	370 억	694945	N	N	1	N	N
38	20231025	120720	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14360	250	2	1.77	5056460680	348737	62.43	14580	14800	14140	18340	9880	14110	14499.35	1.87	-16813	14676	14392	13906	13622	13136	14535	13765	371	4230	1000	10150	10	1	37080390	5325	21.99	1.54	12	0.94	653.00	9303.00	15730	20231018	-8.71	4345	20221031	230.49	15730	-8.71	20231018	4820	197.93	20230227	15730	-8.71	20231018	4345	230.49	20221031	3.63	N	103590	1000	370 억	694945	N	N	1	N	N
39	20231025	110723	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14590	480	2	3.40	4571507860	315260	56.44	14580	14800	14140	18340	9880	14110	14500.75	1.87	-11471	14676	14392	13906	13622	13136	14535	13765	371	4230	1000	10150	10	1	37080390	5410	22.34	1.57	12	0.85	653.00	9303.00	15730	20231018	-7.25	4345	20221031	235.79	15730	-7.25	20231018	4820	202.70	20230227	15730	-7.25	20231018	4345	235.79	20221031	3.63	N	103590	1000	370 억	694945	N	N	1	N	N
40	20231025	100724	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14160	50	2	0.35	3730459530	257060	46.02	14580	14800	14140	18340	9880	14110	14512.02	1.87	-22149	14676	14392	13906	13622	13136	14535	13765	371	4230	1000	10150	10	1	37080390	5251	21.68	1.52	12	0.69	653.00	9303.00	15730	20231018	-9.98	4345	20221031	225.89	15730	-9.98	20231018	4820	193.78	20230227	15730	-9.98	20231018	4345	225.89	20221031	3.63	N	103590	1000	370 억	694945	N	N	1	N	N
41	20231025	090719	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14240	130	2	0.92	1132477300	77971	13.96	14580	14800	14240	18340	9880	14110	14524.34	1.87	-23133	14676	14392	13906	13622	13136	14535	13765	371	4230	1000	10150	10	1	37080390	5280	21.81	1.53	12	0.21	653.00	9303.00	15730	20231018	-9.47	4345	20221031	227.73	15730	-9.47	20231018	4820	195.44	20230227	15730	-9.47	20231018	4345	227.73	20221031	3.63	N	103590	1000	370 억	694945	N	N	1	N	N
42	20231024	160705	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14110	690	2	5.14	7676181450	555706	79.11	13420	14190	13420	17440	9400	13420	13813.45	1.56	70597	14720	14070	13700	13050	12680	13885	12865	371	4020	1000	9660	10	1	37080390	5232	21.61	1.52	12	1.50	653.00	9303.00	15730	20231018	-10.30	4345	20221031	224.74	15730	-10.30	20231018	4820	192.74	20230227	15730	-10.30	20231018	4345	224.74	20221031	3.88	N	103590	1000	370 억	579858	N	N	1	N	N
43	20231024	150717	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14130	710	2	5.29	7321643020	530553	75.53	13420	14190	13420	17440	9400	13420	13800.46	1.56	70208	14720	14070	13700	13050	12680	13885	12865	371	4020	1000	9660	10	1	37080390	5239	21.64	1.52	12	1.43	653.00	9303.00	15730	20231018	-10.17	4345	20221031	225.20	15730	-10.17	20231018	4820	193.15	20230227	15730	-10.17	20231018	4345	225.20	20221031	3.88	N	103590	1000	370 억	579858	N	N	0	N	N
44	20231024	140703	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13980	560	2	4.17	6415729560	466190	66.36	13420	14190	13420	17440	9400	13420	13762.50	1.56	61539	14720	14070	13700	13050	12680	13885	12865	371	4020	1000	9660	10	1	37080390	5184	21.41	1.50	12	1.26	653.00	9303.00	15730	20231018	-11.13	4345	20221031	221.75	15730	-11.13	20231018	4820	190.04	20230227	15730	-11.13	20231018	4345	221.75	20221031	3.88	N	103590	1000	370 억	579858	N	N	0	N	N
45	20231024	130710	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14030	610	2	4.55	5725569450	416746	59.33	13420	14190	13420	17440	9400	13420	13739.22	1.56	58231	14720	14070	13700	13050	12680	13885	12865	371	4020	1000	9660	10	1	37080390	5202	21.49	1.51	12	1.12	653.00	9303.00	15730	20231018	-10.81	4345	20221031	222.90	15730	-10.81	20231018	4820	191.08	20230227	15730	-10.81	20231018	4345	222.90	20221031	3.88	N	103590	1000	370 억	579858	N	N	0	N	N
46	20231024	120717	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13750	330	2	2.46	4411655390	322710	45.94	13420	13910	13420	17440	9400	13420	13671.13	1.56	20134	14720	14070	13700	13050	12680	13885	12865	371	4020	1000	9660	10	1	37080390	5099	21.06	1.48	12	0.87	653.00	9303.00	15730	20231018	-12.59	4345	20221031	216.46	15730	-12.59	20231018	4820	185.27	20230227	15730	-12.59	20231018	4345	216.46	20221031	3.88	N	103590	1000	370 억	579858	N	N	0	N	N
47	20231024	110711	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13630	210	2	1.56	3652625810	267700	38.11	13420	13910	13420	17440	9400	13420	13644.99	1.56	10494	14720	14070	13700	13050	12680	13885	12865	371	4020	1000	9660	10	1	37080390	5054	20.87	1.47	12	0.72	653.00	9303.00	15730	20231018	-13.35	4345	20221031	213.69	15730	-13.35	20231018	4820	182.78	20230227	15730	-13.35	20231018	4345	213.69	20221031	3.88	N	103590	1000	370 억	579858	N	N	0	N	N
48	20231024	100705	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13590	170	2	1.27	2528215740	184509	26.27	13420	13910	13420	17440	9400	13420	13703.34	1.56	15695	14720	14070	13700	13050	12680	13885	12865	371	4020	1000	9660	10	1	37080390	5039	20.81	1.46	12	0.50	653.00	9303.00	15730	20231018	-13.60	4345	20221031	212.77	15730	-13.60	20231018	4820	181.95	20230227	15730	-13.60	20231018	4345	212.77	20221031	3.88	N	103590	1000	370 억	579858	N	N	0	N	N
49	20231024	090711	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13700	280	2	2.09	520808190	38394	5.47	13420	13700	13420	17440	9400	13420	13567.17	1.56	3051	14720	14070	13700	13050	12680	13885	12865	371	4020	1000	9660	10	1	37080390	5080	20.98	1.47	12	0.10	653.00	9303.00	15730	20231018	-12.91	4345	20221031	215.30	15730	-12.91	20231018	4820	184.23	20230227	15730	-12.91	20231018	4345	215.30	20221031	3.88	N	103590	1000	370 억	579858	N	N	0	N	N
50	20231023	160700	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13420	-930	5	-6.48	9531306030	696989	70.68	14350	14350	13330	18650	10050	14350	13675.03	1.68	-48198	15743	15046	14143	13446	12543	15395	13795	371	4300	1000	10330	10	1	37080390	4976	20.55	1.44	12	1.88	653.00	9303.00	15730	20231018	-14.69	4345	20221031	208.86	15730	-14.69	20231018	4820	178.42	20230227	15730	-14.69	20231018	4345	208.86	20221031	3.89	N	103590	1000	370 억	622901	N	N	242	N	N
51	20231023	150705	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13450	-900	5	-6.27	8867659790	647495	65.66	14350	14350	13330	18650	10050	14350	13695.30	1.68	-47178	15743	15046	14143	13446	12543	15395	13795	371	4300	1000	10330	10	1	37080390	4987	20.60	1.45	12	1.75	653.00	9303.00	15730	20231018	-14.49	4345	20221031	209.55	15730	-14.49	20231018	4820	179.05	20230227	15730	-14.49	20231018	4345	209.55	20221031	3.89	N	103590	1000	370 억	622901	N	N	242	N	N
52	20231023	140703	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13470	-880	5	-6.13	7848893880	571520	57.96	14350	14350	13450	18650	10050	14350	13733.33	1.68	-55551	15743	15046	14143	13446	12543	15395	13795	371	4300	1000	10330	10	1	37080390	4995	20.63	1.45	12	1.54	653.00	9303.00	15730	20231018	-14.37	4345	20221031	210.01	15730	-14.37	20231018	4820	179.46	20230227	15730	-14.37	20231018	4345	210.01	20221031	3.89	N	103590	1000	370 억	622901	N	N	242	N	N
53	20231023	130709	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13590	-760	5	-5.30	7098474130	516017	52.33	14350	14350	13490	18650	10050	14350	13756.25	1.68	-43534	15743	15046	14143	13446	12543	15395	13795	371	4300	1000	10330	10	1	37080390	5039	20.81	1.46	12	1.39	653.00	9303.00	15730	20231018	-13.60	4345	20221031	212.77	15730	-13.60	20231018	4820	181.95	20230227	15730	-13.60	20231018	4345	212.77	20221031	3.89	N	103590	1000	370 억	622901	N	N	242	N	N
54	20231023	120701	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13590	-760	5	-5.30	6374562220	462618	46.91	14350	14350	13490	18650	10050	14350	13779.28	1.68	-41230	15743	15046	14143	13446	12543	15395	13795	371	4300	1000	10330	10	1	37080390	5039	20.81	1.46	12	1.25	653.00	9303.00	15730	20231018	-13.60	4345	20221031	212.77	15730	-13.60	20231018	4820	181.95	20230227	15730	-13.60	20231018	4345	212.77	20221031	3.89	N	103590	1000	370 억	622901	N	N	242	N	N
55	20231023	110659	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13690	-660	5	-4.60	5328946390	386054	39.15	14350	14350	13490	18650	10050	14350	13803.59	1.68	-24196	15743	15046	14143	13446	12543	15395	13795	371	4300	1000	10330	10	1	37080390	5076	20.96	1.47	12	1.04	653.00	9303.00	15730	20231018	-12.97	4345	20221031	215.07	15730	-12.97	20231018	4820	184.02	20230227	15730	-12.97	20231018	4345	215.07	20221031	3.89	N	103590	1000	370 억	622901	N	N	242	N	N
56	20231023	100653	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13550	-800	5	-5.57	4481085170	323986	32.86	14350	14350	13490	18650	10050	14350	13831.06	1.68	-11490	15743	15046	14143	13446	12543	15395	13795	371	4300	1000	10330	10	1	37080390	5024	20.75	1.46	12	0.87	653.00	9303.00	15730	20231018	-13.86	4345	20221031	211.85	15730	-13.86	20231018	4820	181.12	20230227	15730	-13.86	20231018	4345	211.85	20221031	3.89	N	103590	1000	370 억	622901	N	N	242	N	N
57	20231023	090709	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13900	-450	5	-3.14	784354810	55834	5.66	14350	14350	13850	18650	10050	14350	14047.82	1.68	2003	15743	15046	14143	13446	12543	15395	13795	371	4300	1000	10330	10	1	37080390	5154	21.29	1.49	12	0.15	653.00	9303.00	15730	20231018	-11.63	4345	20221031	219.91	15730	-11.63	20231018	4820	188.38	20230227	15730	-11.63	20231018	4345	219.91	20221031	3.89	N	103590	1000	370 억	622901	N	N	242	N	N
58	20231020	160659	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14350	40	2	0.28	13820247870	982603	91.02	14120	14840	13240	18600	10020	14310	14063.69	2.01	-13748	16096	15202	14716	13822	13336	14960	13580	371	4290	1000	10300	10	1	37080390	5321	21.98	1.54	12	2.65	653.00	9303.00	15730	20231018	-8.77	4345	20221031	230.26	15730	-8.77	20231018	4820	197.72	20230227	15730	-8.77	20231018	4345	230.26	20221031	4.09	N	103590	1000	370 억	743678	N	N	242	N	N
59	20231020	150658	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14400	90	2	0.63	13349116670	949879	87.99	14120	14840	13240	18600	10020	14310	14053.49	2.01	-12915	16096	15202	14716	13822	13336	14960	13580	371	4290	1000	10300	10	1	37080390	5340	22.05	1.55	12	2.56	653.00	9303.00	15730	20231018	-8.46	4345	20221031	231.42	15730	-8.46	20231018	4820	198.76	20230227	15730	-8.46	20231018	4345	231.42	20221031	4.09	N	103590	1000	370 억	743678	N	N	8	N	N
60	20231020	140702	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14700	390	2	2.73	12340114000	880347	81.55	14120	14840	13240	18600	10020	14310	14017.33	2.01	-18240	16096	15202	14716	13822	13336	14960	13580	371	4290	1000	10300	10	1	37080390	5451	22.51	1.58	12	2.37	653.00	9303.00	15730	20231018	-6.55	4345	20221031	238.32	15730	-6.55	20231018	4820	204.98	20230227	15730	-6.55	20231018	4345	238.32	20221031	4.09	N	103590	1000	370 억	743678	N	N	8	N	N
61	20231020	130644	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14660	350	2	2.45	10740943990	771778	71.49	14120	14720	13240	18600	10020	14310	13917.14	2.01	-19638	16096	15202	14716	13822	13336	14960	13580	371	4290	1000	10300	10	1	37080390	5436	22.45	1.58	12	2.08	653.00	9303.00	15730	20231018	-6.80	4345	20221031	237.40	15730	-6.80	20231018	4820	204.15	20230227	15730	-6.80	20231018	4345	237.40	20221031	4.09	N	103590	1000	370 억	743678	N	N	8	N	N
62	20231020	120655	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14300	-10	5	-0.07	8155688620	593450	54.97	14120	14310	13240	18600	10020	14310	13742.84	2.01	18958	16096	15202	14716	13822	13336	14960	13580	371	4290	1000	10300	10	1	37080390	5302	21.90	1.54	12	1.60	653.00	9303.00	15730	20231018	-9.09	4345	20221031	229.11	15730	-9.09	20231018	4820	196.68	20230227	15730	-9.09	20231018	4345	229.11	20221031	4.09	N	103590	1000	370 억	743678	N	N	8	N	N
63	20231020	110702	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13850	-460	5	-3.21	6244040440	457067	42.34	14120	14130	13240	18600	10020	14310	13661.10	2.01	50569	16096	15202	14716	13822	13336	14960	13580	371	4290	1000	10300	10	1	37080390	5136	21.21	1.49	12	1.23	653.00	9303.00	15730	20231018	-11.95	4345	20221031	218.76	15730	-11.95	20231018	4820	187.34	20230227	15730	-11.95	20231018	4345	218.76	20221031	4.09	N	103590	1000	370 억	743678	N	N	8	N	N
64	20231020	100654	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13370	-940	5	-6.57	4441750980	323991	30.01	14120	14130	13310	18600	10020	14310	13709.49	2.01	50791	16096	15202	14716	13822	13336	14960	13580	371	4290	1000	10300	10	1	37080390	4958	20.47	1.44	12	0.87	653.00	9303.00	15730	20231018	-15.00	4345	20221031	207.71	15730	-15.00	20231018	4820	177.39	20230227	15730	-15.00	20231018	4345	207.71	20221031	4.09	N	103590	1000	370 억	743678	N	N	8	N	N
65	20231020	090656	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13960	-350	5	-2.45	556944740	39745	3.68	14120	14130	13900	18600	10020	14310	14012.94	2.01	8638	16096	15202	14716	13822	13336	14960	13580	371	4290	1000	10300	10	1	37080390	5176	21.38	1.50	12	0.11	653.00	9303.00	15730	20231018	-11.25	4345	20221031	221.29	15730	-11.25	20231018	4820	189.63	20230227	15730	-11.25	20231018	4345	221.29	20221031	4.09	N	103590	1000	370 억	743678	N	N	8	N	N
66	20231019	160650	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14310	-1210	5	-7.80	15701289710	1069591	141.11	15330	15610	14230	20150	10870	15520	14679.90	2.17	-13296	16153	15836	15413	15096	14673	15995	15255	371	4630	1000	11170	10	1	37080390	5306	21.91	1.54	12	2.88	653.00	9303.00	15730	20231018	-9.03	4190	20221017	241.53	15730	-9.03	20231018	4820	196.89	20230227	15730	-9.03	20231018	4345	229.34	20221031	4.10	N	103590	1000	370 억	806441	N	N	8	N	N
67	20231019	150648	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14320	-1200	5	-7.73	14711577280	1000564	132.00	15330	15610	14230	20150	10870	15520	14703.24	2.17	-22679	16153	15836	15413	15096	14673	15995	15255	371	4630	1000	11170	10	1	37080390	5310	21.93	1.54	12	2.70	653.00	9303.00	15730	20231018	-8.96	4190	20221017	241.77	15730	-8.96	20231018	4820	197.10	20230227	15730	-8.96	20231018	4345	229.57	20221031	4.10	N	103590	1000	370 억	806441	N	N	31	N	N
68	20231019	140655	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14420	-1100	5	-7.09	12818822820	868485	114.57	15330	15610	14270	20150	10870	15520	14759.93	2.17	-36225	16153	15836	15413	15096	14673	15995	15255	371	4630	1000	11170	10	1	37080390	5347	22.08	1.55	12	2.34	653.00	9303.00	15730	20231018	-8.33	4190	20221017	244.15	15730	-8.33	20231018	4820	199.17	20230227	15730	-8.33	20231018	4345	231.88	20221031	4.10	N	103590	1000	370 억	806441	N	N	31	N	N
69	20231019	130647	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14560	-960	5	-6.19	11313521280	764194	100.82	15330	15610	14280	20150	10870	15520	14804.46	2.17	-43299	16153	15836	15413	15096	14673	15995	15255	371	4630	1000	11170	10	1	37080390	5399	22.30	1.57	12	2.06	653.00	9303.00	15730	20231018	-7.44	4190	20221017	247.49	15730	-7.44	20231018	4820	202.07	20230227	15730	-7.44	20231018	4345	235.10	20221031	4.10	N	103590	1000	370 억	806441	N	N	31	N	N
70	20231019	120653	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14340	-1180	5	-7.60	10213431270	688040	90.77	15330	15610	14280	20150	10870	15520	14844.19	2.17	-44910	16153	15836	15413	15096	14673	15995	15255	371	4630	1000	11170	10	1	37080390	5317	21.96	1.54	12	1.86	653.00	9303.00	15730	20231018	-8.84	4190	20221017	242.24	15730	-8.84	20231018	4820	197.51	20230227	15730	-8.84	20231018	4345	230.03	20221031	4.10	N	103590	1000	370 억	806441	N	N	31	N	N
71	20231019	110651	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14480	-1040	5	-6.70	8221230550	549552	72.50	15330	15610	14450	20150	10870	15520	14959.82	2.17	-66718	16153	15836	15413	15096	14673	15995	15255	371	4630	1000	11170	10	1	37080390	5369	22.17	1.56	12	1.48	653.00	9303.00	15730	20231018	-7.95	4190	20221017	245.58	15730	-7.95	20231018	4820	200.41	20230227	15730	-7.95	20231018	4345	233.26	20221031	4.10	N	103590	1000	370 억	806441	N	N	31	N	N
72	20231019	100645	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14660	-860	5	-5.54	6318600020	419806	55.38	15330	15610	14650	20150	10870	15520	15051.18	2.17	-44714	16153	15836	15413	15096	14673	15995	15255	371	4630	1000	11170	10	1	37080390	5436	22.45	1.58	12	1.13	653.00	9303.00	15730	20231018	-6.80	4190	20221017	249.88	15730	-6.80	20231018	4820	204.15	20230227	15730	-6.80	20231018	4345	237.40	20221031	4.10	N	103590	1000	370 억	806441	N	N	31	N	N
73	20231019	090653	57	100.00	KOSPI		전기.전자	N	N	N	N	N	15360	-160	5	-1.03	904720090	58708	7.75	15330	15610	15250	20150	10870	15520	15410.41	2.17	3389	16153	15836	15413	15096	14673	15995	15255	371	4630	1000	11170	10	1	37080390	5696	23.52	1.65	12	0.16	653.00	9303.00	15730	20231018	-2.35	4190	20221017	266.59	15730	-2.35	20231018	4820	218.67	20230227	15730	-2.35	20231018	4345	253.51	20221031	4.10	N	103590	1000	370 억	806441	N	N	31	N	N
74	20231018	160655	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	15520	500	2	3.33	11641546490	752885	118.93	15100	15730	14990	19520	10520	15020	15461.60	2.03	55645	15660	15340	14990	14670	14320	15500	14830	371	4500	1000	10810	10	1	37080390	5755	23.77	1.67	12	2.03	653.00	9303.00	15730	20231018	-1.34	4100	20221014	278.54	15730	-1.34	20231018	4820	221.99	20230227	15730	-1.34	20231018	4345	257.19	20221031	4.06	N	103590	1000	370 억	751655	N	N	31	N	N
75	20231018	150648	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	15520	500	2	3.33	11014756330	712480	112.55	15100	15730	14990	19520	10520	15020	15459.74	2.03	55866	15660	15340	14990	14670	14320	15500	14830	371	4500	1000	10810	10	1	37080390	5755	23.77	1.67	12	1.92	653.00	9303.00	15730	20231018	-1.34	4100	20221014	278.54	15730	-1.34	20231018	4820	221.99	20230227	15730	-1.34	20231018	4345	257.19	20221031	4.06	N	103590	1000	370 억	751655	N	N	8	N	N
76	20231018	140640	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	15390	370	2	2.46	10175187360	658280	103.99	15100	15730	14990	19520	10520	15020	15457.23	2.03	46022	15660	15340	14990	14670	14320	15500	14830	371	4500	1000	10810	10	1	37080390	5707	23.57	1.65	12	1.78	653.00	9303.00	15730	20231018	-2.16	4100	20221014	275.37	15730	-2.16	20231018	4820	219.29	20230227	15730	-2.16	20231018	4345	254.20	20221031	4.06	N	103590	1000	370 억	751655	N	N	8	N	N
77	20231018	130637	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	15490	470	2	3.13	9110819940	589141	93.06	15100	15730	14990	19520	10520	15020	15464.58	2.03	40641	15660	15340	14990	14670	14320	15500	14830	371	4500	1000	10810	10	1	37080390	5744	23.72	1.67	12	1.59	653.00	9303.00	15730	20231018	-1.53	4100	20221014	277.80	15730	-1.53	20231018	4820	221.37	20230227	15730	-1.53	20231018	4345	256.50	20221031	4.06	N	103590	1000	370 억	751655	N	N	8	N	N
78	20231018	120650	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	15600	580	2	3.86	7626536020	493862	78.01	15100	15730	14990	19520	10520	15020	15442.65	2.03	40409	15660	15340	14990	14670	14320	15500	14830	371	4500	1000	10810	10	1	37080390	5785	23.89	1.68	12	1.33	653.00	9303.00	15730	20231018	-0.83	4100	20221014	280.49	15730	-0.83	20231018	4820	223.65	20230227	15730	-0.83	20231018	4345	259.03	20221031	4.06	N	103590	1000	370 억	751655	N	N	8	N	N
79	20231018	110643	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	15480	460	2	3.06	6835555760	443024	69.98	15100	15730	14990	19520	10520	15020	15429.31	2.03	28026	15660	15340	14990	14670	14320	15500	14830	371	4500	1000	10810	10	1	37080390	5740	23.71	1.66	12	1.19	653.00	9303.00	15730	20231018	-1.59	4100	20221014	277.56	15730	-1.59	20231018	4820	221.16	20230227	15730	-1.59	20231018	4345	256.27	20221031	4.06	N	103590	1000	370 억	751655	N	N	8	N	N
80	20231018	100649	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	15350	330	2	2.20	5566048180	361355	57.08	15100	15730	14990	19520	10520	15020	15403.27	2.03	17807	15660	15340	14990	14670	14320	15500	14830	371	4500	1000	10810	10	1	37080390	5692	23.51	1.65	12	0.97	653.00	9303.00	15730	20231018	-2.42	4100	20221014	274.39	15730	-2.42	20231018	4820	218.46	20230227	15730	-2.42	20231018	4345	253.28	20221031	4.06	N	103590	1000	370 억	751655	N	N	8	N	N
81	20231018	090641	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	15100	80	2	0.53	1023245340	67193	10.61	15100	15390	14990	19520	10520	15020	15228.45	2.03	-2515	15660	15340	14990	14670	14320	15500	14830	371	4500	1000	10810	10	1	37080390	5599	23.12	1.62	12	0.18	653.00	9303.00	15390	20231018	-1.88	4100	20221014	268.29	15390	-1.88	20231018	4820	213.28	20230227	15390	-1.88	20231018	4345	247.53	20221031	4.06	N	103590	1000	370 억	751655	N	N	8	N	N
82	20231017	160643	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	15020	390	2	2.67	9408655400	625915	98.41	14720	15310	14640	19010	10250	14630	15032.07	1.92	54313	15523	15076	14703	14256	13883	14890	14070	371	4380	1000	10530	10	1	37080390	5569	23.00	1.61	12	1.69	653.00	9303.00	15310	20231017	-1.89	4020	20221013	273.63	15310	-1.89	20231017	4820	211.62	20230227	15310	-1.89	20231017	4190	258.47	20221017	4.05	N	103590	1000	370 억	711251	N	N	8	N	N
83	20231017	150647	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	14990	360	2	2.46	9112934030	606217	95.31	14720	15310	14640	19010	10250	14630	15032.69	1.92	54624	15523	15076	14703	14256	13883	14890	14070	371	4380	1000	10530	10	1	37080390	5558	22.96	1.61	12	1.63	653.00	9303.00	15310	20231017	-2.09	4020	20221013	272.89	15310	-2.09	20231017	4820	211.00	20230227	15310	-2.09	20231017	4190	257.76	20221017	4.05	N	103590	1000	370 억	711251	N	N	0	N	N
84	20231017	140649	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	15040	410	2	2.80	8338474020	554659	87.21	14720	15310	14640	19010	10250	14630	15033.76	1.92	57556	15523	15076	14703	14256	13883	14890	14070	371	4380	1000	10530	10	1	37080390	5577	23.03	1.62	12	1.50	653.00	9303.00	15310	20231017	-1.76	4020	20221013	274.13	15310	-1.76	20231017	4820	212.03	20230227	15310	-1.76	20231017	4190	258.95	20221017	4.05	N	103590	1000	370 억	711251	N	N	0	N	N
85	20231017	130643	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	15000	370	2	2.53	7701720440	512243	80.54	14720	15310	14640	19010	10250	14630	15035.56	1.92	55463	15523	15076	14703	14256	13883	14890	14070	371	4380	1000	10530	10	1	37080390	5562	22.97	1.61	12	1.38	653.00	9303.00	15310	20231017	-2.02	4020	20221013	273.13	15310	-2.02	20231017	4820	211.20	20230227	15310	-2.02	20231017	4190	258.00	20221017	4.05	N	103590	1000	370 억	711251	N	N	0	N	N
86	20231017	120646	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	15020	390	2	2.67	6881192020	457613	71.95	14720	15310	14640	19010	10250	14630	15037.45	1.92	44012	15523	15076	14703	14256	13883	14890	14070	371	4380	1000	10530	10	1	37080390	5569	23.00	1.61	12	1.23	653.00	9303.00	15310	20231017	-1.89	4020	20221013	273.63	15310	-1.89	20231017	4820	211.62	20230227	15310	-1.89	20231017	4190	258.47	20221017	4.05	N	103590	1000	370 억	711251	N	N	0	N	N
87	20231017	110639	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	14930	300	2	2.05	5884554390	391210	61.51	14720	15310	14640	19010	10250	14630	15042.29	1.92	25689	15523	15076	14703	14256	13883	14890	14070	371	4380	1000	10530	10	1	37080390	5536	22.86	1.60	12	1.06	653.00	9303.00	15310	20231017	-2.48	4020	20221013	271.39	15310	-2.48	20231017	4820	209.75	20230227	15310	-2.48	20231017	4190	256.32	20221017	4.05	N	103590	1000	370 억	711251	N	N	0	N	N
88	20231017	100635	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	14900	270	2	1.85	4955933750	328946	51.72	14720	15310	14640	19010	10250	14630	15066.55	1.92	25021	15523	15076	14703	14256	13883	14890	14070	371	4380	1000	10530	10	1	37080390	5525	22.82	1.60	12	0.89	653.00	9303.00	15310	20231017	-2.68	4020	20221013	270.65	15310	-2.68	20231017	4820	209.13	20230227	15310	-2.68	20231017	4190	255.61	20221017	4.05	N	103590	1000	370 억	711251	N	N	0	N	N
89	20231017	090641	57	100.00	KOSPI		전기.전자	N	N	N	N	N	15000	370	2	2.53	797682550	53611	8.43	14720	15000	14640	19010	10250	14630	14880.67	1.92	5308	15523	15076	14703	14256	13883	14890	14070	371	4380	1000	10530	10	1	37080390	5562	22.97	1.61	12	0.14	653.00	9303.00	15150	20231016	-0.99	4020	20221013	273.13	15150	-0.99	20231016	4820	211.20	20230227	15150	-0.99	20231016	4190	258.00	20221017	4.05	N	103590	1000	370 억	711251	N	N	0	N	N
90	20231016	160641	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	14630	-230	5	-1.55	9282204900	632162	93.17	14860	15150	14330	19310	10410	14860	14683.18	2.14	-66597	15413	15136	14653	14376	13893	15275	14515	371	4450	1000	10690	10	1	37080390	5425	22.40	1.57	12	1.70	653.00	9303.00	15150	20231016	-3.43	4020	20221013	263.93	15150	-3.43	20231016	4820	203.53	20230227	15150	-3.43	20231016	4190	249.16	20221017	4.35	N	103590	1000	370 억	792192	N	N	485	N	N
91	20231016	150641	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	14620	-240	5	-1.62	8588181590	584670	86.17	14860	15150	14330	19310	10410	14860	14688.71	2.14	-58732	15413	15136	14653	14376	13893	15275	14515	371	4450	1000	10690	10	1	37080390	5421	22.39	1.57	12	1.58	653.00	9303.00	15150	20231016	-3.50	4020	20221013	263.68	15150	-3.50	20231016	4820	203.32	20230227	15150	-3.50	20231016	4190	248.93	20221017	4.35	N	103590	1000	370 억	792192	N	N	485	N	N
92	20231016	140641	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	14410	-450	5	-3.03	7514260970	510850	75.29	14860	15150	14330	19310	10410	14860	14709.10	2.14	-33995	15413	15136	14653	14376	13893	15275	14515	371	4450	1000	10690	10	1	37080390	5343	22.07	1.55	12	1.38	653.00	9303.00	15150	20231016	-4.88	4020	20221013	258.46	15150	-4.88	20231016	4820	198.96	20230227	15150	-4.88	20231016	4190	243.91	20221017	4.35	N	103590	1000	370 억	792192	N	N	485	N	N
93	20231016	130637	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	14420	-440	5	-2.96	6719569740	455573	67.15	14860	15150	14370	19310	10410	14860	14749.52	2.14	-21868	15413	15136	14653	14376	13893	15275	14515	371	4450	1000	10690	10	1	37080390	5347	22.08	1.55	12	1.23	653.00	9303.00	15150	20231016	-4.82	4020	20221013	258.71	15150	-4.82	20231016	4820	199.17	20230227	15150	-4.82	20231016	4190	244.15	20221017	4.35	N	103590	1000	370 억	792192	N	N	485	N	N
94	20231016	120637	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	14510	-350	5	-2.36	6338532090	429254	63.27	14860	15150	14370	19310	10410	14860	14766.22	2.14	-17340	15413	15136	14653	14376	13893	15275	14515	371	4450	1000	10690	10	1	37080390	5380	22.22	1.56	12	1.16	653.00	9303.00	15150	20231016	-4.22	4020	20221013	260.95	15150	-4.22	20231016	4820	201.04	20230227	15150	-4.22	20231016	4190	246.30	20221017	4.35	N	103590	1000	370 억	792192	N	N	485	N	N
95	20231016	110634	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	14630	-230	5	-1.55	4959668310	334065	49.24	14860	15150	14560	19310	10410	14860	14846.38	2.14	-31826	15413	15136	14653	14376	13893	15275	14515	371	4450	1000	10690	10	1	37080390	5425	22.40	1.57	12	0.90	653.00	9303.00	15150	20231016	-3.43	4020	20221013	263.93	15150	-3.43	20231016	4820	203.53	20230227	15150	-3.43	20231016	4190	249.16	20221017	4.35	N	103590	1000	370 억	792192	N	N	485	N	N
96	20231016	100631	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	14860	0	3	0.00	3359203990	225283	33.20	14860	15150	14650	19310	10410	14860	14911.22	2.14	-17111	15413	15136	14653	14376	13893	15275	14515	371	4450	1000	10690	10	1	37080390	5510	22.76	1.60	12	0.61	653.00	9303.00	15150	20231016	-1.91	4020	20221013	269.65	15150	-1.91	20231016	4820	208.30	20230227	15150	-1.91	20231016	4190	254.65	20221017	4.35	N	103590	1000	370 억	792192	N	N	485	N	N
97	20231016	090634	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14840	-20	5	-0.13	653498080	44161	6.51	14860	14900	14650	19310	10410	14860	14796.95	2.14	8370	15413	15136	14653	14376	13893	15275	14515	371	4450	1000	10690	10	1	37080390	5503	22.73	1.60	12	0.12	653.00	9303.00	14930	20231013	-0.60	4020	20221013	269.15	14930	-0.60	20231013	4820	207.88	20230227	14930	-0.60	20231013	4190	254.18	20221017	4.35	N	103590	1000	370 억	792192	N	N	485	N	N
98	20231012	160652	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	14450	900	2	6.64	15166622890	1063888	203.07	13610	14630	13570	17610	9490	13550	14256.24	1.71	172269	14056	13802	13466	13212	12876	13635	13045	371	4060	1000	9750	10	1	37080390	5358	22.13	1.55	12	2.87	653.00	9303.00	14630	20231012	-1.23	4020	20221013	259.45	14630	-1.23	20231012	4820	199.79	20230227	14630	-1.23	20231012	4020	259.45	20221013	4.31	N	103590	1000	370 억	634958	N	N	21	N	N
99	20231012	150638	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	14490	940	2	6.94	14297091290	1003777	191.60	13610	14630	13570	17610	9490	13550	14243.90	1.71	169967	14056	13802	13466	13212	12876	13635	13045	371	4060	1000	9750	10	1	37080390	5373	22.19	1.56	12	2.71	653.00	9303.00	14630	20231012	-0.96	4020	20221013	260.45	14630	-0.96	20231012	4820	200.62	20230227	14630	-0.96	20231012	4020	260.45	20221013	4.31	N	103590	1000	370 억	634958	N	N	665	N	N
100	20231012	140637	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	14530	980	2	7.23	12665256200	890902	170.05	13610	14630	13570	17610	9490	13550	14216.88	1.71	163190	14056	13802	13466	13212	12876	13635	13045	371	4060	1000	9750	10	1	37080390	5388	22.25	1.56	12	2.40	653.00	9303.00	14630	20231012	-0.68	4020	20221013	261.44	14630	-0.68	20231012	4820	201.45	20230227	14630	-0.68	20231012	4020	261.44	20221013	4.31	N	103590	1000	370 억	634958	N	N	665	N	N
101	20231012	130637	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	14430	880	2	6.49	9521289750	674304	128.71	13610	14480	13570	17610	9490	13550	14120.92	1.71	118351	14056	13802	13466	13212	12876	13635	13045	371	4060	1000	9750	10	1	37080390	5351	22.10	1.55	12	1.82	653.00	9303.00	14480	20231012	-0.35	4020	20221013	258.96	14480	-0.35	20231012	4820	199.38	20230227	14480	-0.35	20231012	4020	258.96	20221013	4.31	N	103590	1000	370 억	634958	N	N	665	N	N
102	20231012	120645	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	14330	780	2	5.76	8159251430	579680	110.65	13610	14420	13570	17610	9490	13550	14076.24	1.71	102966	14056	13802	13466	13212	12876	13635	13045	371	4060	1000	9750	10	1	37080390	5314	21.94	1.54	12	1.56	653.00	9303.00	14420	20231012	-0.62	4020	20221013	256.47	14420	-0.62	20231012	4820	197.30	20230227	14420	-0.62	20231012	4020	256.47	20221013	4.31	N	103590	1000	370 억	634958	N	N	665	N	N
103	20231012	110645	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14230	680	2	5.02	5623707870	402709	76.87	13610	14240	13570	17610	9490	13550	13965.60	1.71	78805	14056	13802	13466	13212	12876	13635	13045	371	4060	1000	9750	10	1	37080390	5277	21.79	1.53	12	1.09	653.00	9303.00	14280	20231010	-0.35	4020	20221013	253.98	14280	-0.35	20231010	4820	195.23	20230227	14280	-0.35	20231010	4020	253.98	20221013	4.31	N	103590	1000	370 억	634958	N	N	665	N	N
104	20231012	100641	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13950	400	2	2.95	3309130780	238914	45.60	13610	14040	13570	17610	9490	13550	13851.83	1.71	38179	14056	13802	13466	13212	12876	13635	13045	371	4060	1000	9750	10	1	37080390	5173	21.36	1.50	12	0.64	653.00	9303.00	14280	20231010	-2.31	4020	20221013	247.01	14280	-2.31	20231010	4820	189.42	20230227	14280	-2.31	20231010	4020	247.01	20221013	4.31	N	103590	1000	370 억	634958	N	N	665	N	N
105	20231012	090645	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13660	110	2	0.81	464756850	34093	6.51	13610	13710	13570	17610	9490	13550	13634.21	1.71	1335	14056	13802	13466	13212	12876	13635	13045	371	4060	1000	9750	10	1	37080390	5065	20.92	1.47	12	0.09	653.00	9303.00	14280	20231010	-4.34	4020	20221013	239.80	14280	-4.34	20231010	4820	183.40	20230227	14280	-4.34	20231010	4020	239.80	20221013	4.31	N	103590	1000	370 억	634958	N	N	665	N	N
106	20231011	160636	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13550	90	2	0.67	6979748750	520776	35.50	13700	13720	13130	17490	9430	13460	13402.31	1.88	-61960	14746	14102	13636	12992	12526	14425	13315	371	4030	1000	9690	10	1	37080390	5024	20.75	1.46	12	1.40	653.00	9303.00	14280	20231010	-5.11	4020	20221013	237.06	14280	-5.11	20231010	4820	181.12	20230227	14280	-5.11	20231010	4020	237.06	20221013	4.37	N	103590	1000	370 억	696287	N	N	665	N	N
107	20231011	150639	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13540	80	2	0.59	6548578250	488880	33.32	13700	13720	13130	17490	9430	13460	13395.06	1.88	-54725	14746	14102	13636	12992	12526	14425	13315	371	4030	1000	9690	10	1	37080390	5021	20.74	1.46	12	1.32	653.00	9303.00	14280	20231010	-5.18	4020	20221013	236.82	14280	-5.18	20231010	4820	180.91	20230227	14280	-5.18	20231010	4020	236.82	20221013	4.37	N	103590	1000	370 억	696287	N	N	18	N	N
108	20231011	140643	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13410	-50	5	-0.37	5503165920	411606	28.06	13700	13720	13130	17490	9430	13460	13369.98	1.88	-69284	14746	14102	13636	12992	12526	14425	13315	371	4030	1000	9690	10	1	37080390	4972	20.54	1.44	12	1.11	653.00	9303.00	14280	20231010	-6.09	4020	20221013	233.58	14280	-6.09	20231010	4820	178.22	20230227	14280	-6.09	20231010	4020	233.58	20221013	4.37	N	103590	1000	370 억	696287	N	N	18	N	N
109	20231011	130634	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13470	10	2	0.07	5143455440	384807	26.23	13700	13720	13130	17490	9430	13460	13366.32	1.88	-67212	14746	14102	13636	12992	12526	14425	13315	371	4030	1000	9690	10	1	37080390	4995	20.63	1.45	12	1.04	653.00	9303.00	14280	20231010	-5.67	4020	20221013	235.07	14280	-5.67	20231010	4820	179.46	20230227	14280	-5.67	20231010	4020	235.07	20221013	4.37	N	103590	1000	370 억	696287	N	N	18	N	N
110	20231011	120647	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13530	70	2	0.52	4798588250	359225	24.49	13700	13720	13130	17490	9430	13460	13358.16	1.88	-56594	14746	14102	13636	12992	12526	14425	13315	371	4030	1000	9690	10	1	37080390	5017	20.72	1.45	12	0.97	653.00	9303.00	14280	20231010	-5.25	4020	20221013	236.57	14280	-5.25	20231010	4820	180.71	20230227	14280	-5.25	20231010	4020	236.57	20221013	4.37	N	103590	1000	370 억	696287	N	N	18	N	N
111	20231011	110641	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13340	-120	5	-0.89	4106176340	307749	20.98	13700	13720	13130	17490	9430	13460	13342.60	1.88	-56862	14746	14102	13636	12992	12526	14425	13315	371	4030	1000	9690	10	1	37080390	4947	20.43	1.43	12	0.83	653.00	9303.00	14280	20231010	-6.58	4020	20221013	231.84	14280	-6.58	20231010	4820	176.76	20230227	14280	-6.58	20231010	4020	231.84	20221013	4.37	N	103590	1000	370 억	696287	N	N	18	N	N
112	20231011	100637	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13240	-220	5	-1.63	3187965870	238791	16.28	13700	13720	13130	17490	9430	13460	13350.43	1.88	-58502	14746	14102	13636	12992	12526	14425	13315	371	4030	1000	9690	10	1	37080390	4909	20.28	1.42	12	0.64	653.00	9303.00	14280	20231010	-7.28	4020	20221013	229.35	14280	-7.28	20231010	4820	174.69	20230227	14280	-7.28	20231010	4020	229.35	20221013	4.37	N	103590	1000	370 억	696287	N	N	18	N	N
113	20231011	090642	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13290	-170	5	-1.26	1283511200	95308	6.50	13700	13720	13170	17490	9430	13460	13466.99	1.88	-28858	14746	14102	13636	12992	12526	14425	13315	371	4030	1000	9690	10	1	37080390	4928	20.35	1.43	12	0.26	653.00	9303.00	14280	20231010	-6.93	4020	20221013	230.60	14280	-6.93	20231010	4820	175.73	20230227	14280	-6.93	20231010	4020	230.60	20221013	4.37	N	103590	1000	370 억	696287	N	N	18	N	N
114	20231010	160633	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	13460	260	2	1.97	20075489890	1458102	504.19	13210	14280	13170	17160	9240	13200	13768.36	1.69	82930	13473	13336	13093	12956	12713	13405	13025	371	3960	1000	9500	10	1	37080390	4991	20.61	1.45	12	3.93	653.00	9303.00	14280	20231010	-5.74	4020	20221013	234.83	14280	-5.74	20231010	4820	179.25	20230227	14280	-5.74	20231010	4020	234.83	20221013	4.37	N	103590	1000	370 억	627645	N	N	18	N	N
115	20231010	150632	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	13480	280	2	2.12	19216093950	1394173	482.09	13210	14280	13170	17160	9240	13200	13783.19	1.69	89429	13473	13336	13093	12956	12713	13405	13025	371	3960	1000	9500	10	1	37080390	4998	20.64	1.45	12	3.76	653.00	9303.00	14280	20231010	-5.60	4020	20221013	235.32	14280	-5.60	20231010	4820	179.67	20230227	14280	-5.60	20231010	4020	235.32	20221013	4.37	N	103590	1000	370 억	627645	N	N	0	N	N
116	20231010	140636	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	13480	280	2	2.12	17004459200	1229319	425.08	13210	14280	13170	17160	9240	13200	13832.48	1.69	123648	13473	13336	13093	12956	12713	13405	13025	371	3960	1000	9500	10	1	37080390	4998	20.64	1.45	12	3.32	653.00	9303.00	14280	20231010	-5.60	4020	20221013	235.32	14280	-5.60	20231010	4820	179.67	20230227	14280	-5.60	20231010	4020	235.32	20221013	4.37	N	103590	1000	370 억	627645	N	N	0	N	N
117	20231010	130628	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	13670	470	2	3.56	15448100060	1114248	385.29	13210	14280	13170	17160	9240	13200	13864.21	1.69	121704	13473	13336	13093	12956	12713	13405	13025	371	3960	1000	9500	10	1	37080390	5069	20.93	1.47	12	3.00	653.00	9303.00	14280	20231010	-4.27	4020	20221013	240.05	14280	-4.27	20231010	4820	183.61	20230227	14280	-4.27	20231010	4020	240.05	20221013	4.37	N	103590	1000	370 억	627645	N	N	0	N	N
118	20231010	120628	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	13810	610	2	4.62	14107676310	1016472	351.48	13210	14280	13170	17160	9240	13200	13879.13	1.69	126931	13473	13336	13093	12956	12713	13405	13025	371	3960	1000	9500	10	1	37080390	5121	21.15	1.48	12	2.74	653.00	9303.00	14280	20231010	-3.29	4020	20221013	243.53	14280	-3.29	20231010	4820	186.51	20230227	14280	-3.29	20231010	4020	243.53	20221013	4.37	N	103590	1000	370 억	627645	N	N	0	N	N
119	20231010	110620	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	14020	820	2	6.21	12123119090	873901	302.18	13210	14280	13170	17160	9240	13200	13872.50	1.69	134888	13473	13336	13093	12956	12713	13405	13025	371	3960	1000	9500	10	1	37080390	5199	21.47	1.51	12	2.36	653.00	9303.00	14280	20231010	-1.82	4020	20221013	248.76	14280	-1.82	20231010	4820	190.87	20230227	14280	-1.82	20231010	4020	248.76	20221013	4.37	N	103590	1000	370 억	627645	N	N	0	N	N
120	20231010	100624	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	13930	730	2	5.53	7220461350	525333	181.65	13210	13950	13170	17160	9240	13200	13744.65	1.69	71040	13473	13336	13093	12956	12713	13405	13025	371	3960	1000	9500	10	1	37080390	5165	21.33	1.50	12	1.42	653.00	9303.00	13950	20231010	-0.14	4020	20221013	246.52	13950	-0.14	20231010	4820	189.00	20230227	13950	-0.14	20231010	4020	246.52	20221013	4.37	N	103590	1000	370 억	627645	N	N	0	N	N
121	20231010	090618	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13480	280	2	2.12	643700150	48149	16.65	13210	13600	13170	17160	9240	13200	13369.29	1.69	-2922	13473	13336	13093	12956	12713	13405	13025	371	3960	1000	9500	10	1	37080390	4998	20.64	1.45	12	0.13	653.00	9303.00	13800	20230922	-2.32	4020	20221013	235.32	13800	-2.32	20230922	4820	179.67	20230227	13800	-2.32	20230922	4020	235.32	20221013	4.37	N	103590	1000	370 억	627645	N	N	0	N	N
122	20231006	160626	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13200	280	2	2.17	3701937780	282664	73.11	13000	13230	12850	16790	9050	12920	13095.63	1.62	18439	13413	13166	12953	12706	12493	13060	12600	371	3870	1000	9300	10	1	37080390	4895	20.21	1.42	12	0.76	653.00	9303.00	13800	20230922	-4.35	4020	20221013	228.36	13800	-4.35	20230922	4820	173.86	20230227	13800	-4.35	20230922	4020	228.36	20221013	4.17	N	103590	1000	370 억	600926	N	N	0	N	N
123	20231006	150616	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13130	210	2	1.63	3160002670	241520	62.47	13000	13230	12850	16790	9050	12920	13083.81	1.62	10264	13413	13166	12953	12706	12493	13060	12600	371	3870	1000	9300	10	1	37080390	4869	20.11	1.41	12	0.65	653.00	9303.00	13800	20230922	-4.86	4020	20221013	226.62	13800	-4.86	20230922	4820	172.41	20230227	13800	-4.86	20230922	4020	226.62	20221013	4.17	N	103590	1000	370 억	600926	N	N	0	N	N
124	20231006	140618	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13050	130	2	1.01	2217644840	169901	43.94	13000	13220	12850	16790	9050	12920	13052.57	1.62	-4601	13413	13166	12953	12706	12493	13060	12600	371	3870	1000	9300	10	1	37080390	4839	19.98	1.40	12	0.46	653.00	9303.00	13800	20230922	-5.43	4020	20221013	224.63	13800	-5.43	20230922	4820	170.75	20230227	13800	-5.43	20230922	4020	224.63	20221013	4.17	N	103590	1000	370 억	600926	N	N	0	N	N
125	20231006	130610	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13070	150	2	1.16	1975880740	151353	39.15	13000	13220	12850	16790	9050	12920	13054.79	1.62	-4884	13413	13166	12953	12706	12493	13060	12600	371	3870	1000	9300	10	1	37080390	4846	20.02	1.40	12	0.41	653.00	9303.00	13800	20230922	-5.29	4020	20221013	225.12	13800	-5.29	20230922	4820	171.16	20230227	13800	-5.29	20230922	4020	225.12	20221013	4.17	N	103590	1000	370 억	600926	N	N	0	N	N
126	20231006	120610	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13020	100	2	0.77	1618024310	123967	32.06	13000	13220	12850	16790	9050	12920	13052.06	1.62	-4619	13413	13166	12953	12706	12493	13060	12600	371	3870	1000	9300	10	1	37080390	4828	19.94	1.40	12	0.33	653.00	9303.00	13800	20230922	-5.65	4020	20221013	223.88	13800	-5.65	20230922	4820	170.12	20230227	13800	-5.65	20230922	4020	223.88	20221013	4.17	N	103590	1000	370 억	600926	N	N	0	N	N
127	20231006	110605	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13020	100	2	0.77	1368731220	104775	27.10	13000	13220	12850	16790	9050	12920	13063.53	1.62	-4772	13413	13166	12953	12706	12493	13060	12600	371	3870	1000	9300	10	1	37080390	4828	19.94	1.40	12	0.28	653.00	9303.00	13800	20230922	-5.65	4020	20221013	223.88	13800	-5.65	20230922	4820	170.12	20230227	13800	-5.65	20230922	4020	223.88	20221013	4.17	N	103590	1000	370 억	600926	N	N	0	N	N
128	20231006	100609	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13000	80	2	0.62	1102798190	84391	21.83	13000	13220	12850	16790	9050	12920	13067.72	1.62	-727	13413	13166	12953	12706	12493	13060	12600	371	3870	1000	9300	10	1	37080390	4820	19.91	1.40	12	0.23	653.00	9303.00	13800	20230922	-5.80	4020	20221013	223.38	13800	-5.80	20230922	4820	169.71	20230227	13800	-5.80	20230922	4020	223.38	20221013	4.17	N	103590	1000	370 억	600926	N	N	0	N	N
129	20231006	090605	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13000	80	2	0.62	185335000	14215	3.68	13000	13100	12970	16790	9050	12920	13038.00	1.62	-1940	13413	13166	12953	12706	12493	13060	12600	371	3870	1000	9300	10	1	37080390	4820	19.91	1.40	12	0.04	653.00	9303.00	13800	20230922	-5.80	4020	20221013	223.38	13800	-5.80	20230922	4820	169.71	20230227	13800	-5.80	20230922	4020	223.38	20221013	4.17	N	103590	1000	370 억	600926	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History