KissMeData/044380/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

51 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	160507	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	494	-23	5	-4.45	195853034	392262	593.25	520	540	484	672	362	517	499.29	0.78	21431	557	536	523	502	489	530	496	118	155	200	350	1	1	59199244	292	-5.20	0.66	12	0.66	-95.00	753.00	1060	20221122	-53.40	484	20231031	2.07	965	-48.81	20230208	484	2.07	20231031	1060	-53.40	20221122	484	2.07	20231031	1.67	N	044380	200	118 억	464220	N	N	0	N	N
3	20231031	150514	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	491	-26	5	-5.03	185933147	372106	562.77	520	540	484	672	362	517	499.68	0.78	22670	557	536	523	502	489	530	496	118	155	200	350	1	1	59199244	291	-5.17	0.65	12	0.63	-95.00	753.00	1060	20221122	-53.68	484	20231031	1.45	965	-49.12	20230208	484	1.45	20231031	1060	-53.68	20221122	484	1.45	20231031	1.67	N	044380	200	118 억	464220	N	N	0	N	N
4	20231031	140519	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	494	-23	5	-4.45	167703837	335062	506.74	520	540	484	672	362	517	500.52	0.78	30306	557	536	523	502	489	530	496	118	155	200	350	1	1	59199244	292	-5.20	0.66	12	0.57	-95.00	753.00	1060	20221122	-53.40	484	20231031	2.07	965	-48.81	20230208	484	2.07	20231031	1060	-53.40	20221122	484	2.07	20231031	1.67	N	044380	200	118 억	464220	N	N	0	N	N
5	20231031	130515	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	494	-23	5	-4.45	157854764	315216	476.73	520	540	484	672	362	517	500.78	0.78	37701	557	536	523	502	489	530	496	118	155	200	350	1	1	59199244	292	-5.20	0.66	12	0.53	-95.00	753.00	1060	20221122	-53.40	484	20231031	2.07	965	-48.81	20230208	484	2.07	20231031	1060	-53.40	20221122	484	2.07	20231031	1.67	N	044380	200	118 억	464220	N	N	0	N	N
6	20231031	120511	57	100.00	KOSPI		전기.전자	N	N	N	N	N	514	-3	5	-0.58	36147367	69680	105.38	520	540	513	672	362	517	518.76	0.78	-458	557	536	523	502	489	530	496	118	155	200	350	1	1	59199244	304	-5.41	0.68	12	0.12	-95.00	753.00	1060	20221122	-51.51	510	20231030	0.78	965	-46.74	20230208	510	0.78	20231030	1060	-51.51	20221122	510	0.78	20231030	1.67	N	044380	200	118 억	464220	N	N	0	N	N
7	20231031	110526	57	100.00	KOSPI		전기.전자	N	N	N	N	N	516	-1	5	-0.19	20336439	39052	59.06	520	540	516	672	362	517	520.75	0.78	-31	557	536	523	502	489	530	496	118	155	200	350	1	1	59199244	305	-5.43	0.69	12	0.07	-95.00	753.00	1060	20221122	-51.32	510	20231030	1.18	965	-46.53	20230208	510	1.18	20231030	1060	-51.32	20221122	510	1.18	20231030	1.67	N	044380	200	118 억	464220	N	N	0	N	N
8	20231031	100518	57	100.00	KOSPI		전기.전자	N	N	N	N	N	523	6	2	1.16	8727496	16628	25.15	520	540	518	672	362	517	524.87	0.78	-70	557	536	523	502	489	530	496	118	155	200	350	1	1	59199244	310	-5.51	0.69	12	0.03	-95.00	753.00	1060	20221122	-50.66	510	20231030	2.55	965	-45.80	20230208	510	2.55	20231030	1060	-50.66	20221122	510	2.55	20231030	1.67	N	044380	200	118 억	464220	N	N	0	N	N
9	20231031	090514	57	100.00	KOSPI		전기.전자	N	N	N	N	N	526	9	2	1.74	1389503	2631	3.98	520	540	520	672	362	517	528.13	0.78	-96	557	536	523	502	489	530	496	118	155	200	350	1	1	59199244	311	-5.54	0.70	12	0.00	-95.00	753.00	1060	20221122	-50.38	510	20231030	3.14	965	-45.49	20230208	510	3.14	20231030	1060	-50.38	20221122	510	3.14	20231030	1.67	N	044380	200	118 억	464220	N	N	0	N	N
10	20231030	160508	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	517	-5	5	-0.96	32951149	63121	59.40	522	544	510	678	366	522	522.09	0.79	-1387	547	534	527	514	507	531	511	118	156	200	350	1	1	59199244	306	-5.44	0.69	12	0.11	-95.00	753.00	1060	20221122	-51.23	510	20231030	1.37	965	-46.42	20230208	510	1.37	20231030	1060	-51.23	20221122	510	1.37	20231030	1.67	N	044380	200	118 억	470482	N	N	0	N	N
11	20231030	150457	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	523	1	2	0.19	30080296	57594	54.20	522	544	510	678	366	522	522.28	0.79	-2279	547	534	527	514	507	531	511	118	156	200	350	1	1	59199244	310	-5.51	0.69	12	0.10	-95.00	753.00	1060	20221122	-50.66	510	20231030	2.55	965	-45.80	20230208	510	2.55	20231030	1060	-50.66	20221122	510	2.55	20231030	1.67	N	044380	200	118 억	470482	N	N	0	N	N
12	20231030	140458	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	524	2	2	0.38	22760083	43524	40.96	522	544	510	678	366	522	522.93	0.79	-3100	547	534	527	514	507	531	511	118	156	200	350	1	1	59199244	310	-5.52	0.70	12	0.07	-95.00	753.00	1060	20221122	-50.57	510	20231030	2.75	965	-45.70	20230208	510	2.75	20231030	1060	-50.57	20221122	510	2.75	20231030	1.67	N	044380	200	118 억	470482	N	N	0	N	N
13	20231030	130458	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	524	2	2	0.38	10680310	20447	19.24	522	544	510	678	366	522	522.34	0.79	-579	547	534	527	514	507	531	511	118	156	200	350	1	1	59199244	310	-5.52	0.70	12	0.03	-95.00	753.00	1060	20221122	-50.57	510	20231030	2.75	965	-45.70	20230208	510	2.75	20231030	1060	-50.57	20221122	510	2.75	20231030	1.67	N	044380	200	118 억	470482	N	N	0	N	N
14	20231030	120454	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	524	2	2	0.38	9291386	17796	16.75	522	544	510	678	366	522	522.11	0.79	-660	547	534	527	514	507	531	511	118	156	200	350	1	1	59199244	310	-5.52	0.70	12	0.03	-95.00	753.00	1060	20221122	-50.57	510	20231030	2.75	965	-45.70	20230208	510	2.75	20231030	1060	-50.57	20221122	510	2.75	20231030	1.67	N	044380	200	118 억	470482	N	N	0	N	N
15	20231030	110455	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	522	0	3	0.00	7937144	15211	14.31	522	544	510	678	366	522	521.80	0.79	-697	547	534	527	514	507	531	511	118	156	200	350	1	1	59199244	309	-5.49	0.69	12	0.03	-95.00	753.00	1060	20221122	-50.75	510	20231030	2.35	965	-45.91	20230208	510	2.35	20231030	1060	-50.75	20221122	510	2.35	20231030	1.67	N	044380	200	118 억	470482	N	N	0	N	N
16	20231030	100456	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	525	3	2	0.57	6823789	13086	12.31	522	544	510	678	366	522	521.46	0.79	-492	547	534	527	514	507	531	511	118	156	200	350	1	1	59199244	311	-5.53	0.70	12	0.02	-95.00	753.00	1060	20221122	-50.47	510	20231030	2.94	965	-45.60	20230208	510	2.94	20231030	1060	-50.47	20221122	510	2.94	20231030	1.67	N	044380	200	118 억	470482	N	N	0	N	N
17	20231030	090451	57	100.00	KOSPI		전기.전자	N	N	N	N	N	521	-1	5	-0.19	298048	571	0.54	522	522	521	678	366	522	521.98	0.79	-74	547	534	527	514	507	531	511	118	156	200	350	1	1	59199244	308	-5.48	0.69	12	0.00	-95.00	753.00	1060	20221122	-50.85	517	20231024	0.77	965	-46.01	20230208	517	0.77	20231024	1060	-50.85	20221122	517	0.77	20231024	1.67	N	044380	200	118 억	470482	N	N	0	N	N
18	20231027	150455	57	100.00	KOSPI		전기.전자	N	N	N	N	N	523	-11	5	-2.06	52562149	100432	98.05	534	540	520	694	374	534	523.36	0.79	907	557	545	534	522	511	540	517	118	160	200	360	1	1	59199244	310	-5.51	0.69	12	0.17	-95.00	753.00	1060	20221122	-50.66	517	20231024	1.16	965	-45.80	20230208	517	1.16	20231024	1060	-50.66	20221122	517	1.16	20231024	1.67	N	044380	200	118 억	469735	N	N	0	N	N
19	20231027	140452	57	100.00	KOSPI		전기.전자	N	N	N	N	N	524	-10	5	-1.87	43974015	83960	81.96	534	540	520	694	374	534	523.75	0.79	-4342	557	545	534	522	511	540	517	118	160	200	360	1	1	59199244	310	-5.52	0.70	12	0.14	-95.00	753.00	1060	20221122	-50.57	517	20231024	1.35	965	-45.70	20230208	517	1.35	20231024	1060	-50.57	20221122	517	1.35	20231024	1.67	N	044380	200	118 억	469735	N	N	0	N	N
20	20231027	130445	57	100.00	KOSPI		전기.전자	N	N	N	N	N	524	-10	5	-1.87	31869844	60741	59.30	534	540	520	694	374	534	524.68	0.79	421	557	545	534	522	511	540	517	118	160	200	360	1	1	59199244	310	-5.52	0.70	12	0.10	-95.00	753.00	1060	20221122	-50.57	517	20231024	1.35	965	-45.70	20230208	517	1.35	20231024	1060	-50.57	20221122	517	1.35	20231024	1.67	N	044380	200	118 억	469735	N	N	0	N	N
21	20231027	120456	57	100.00	KOSPI		전기.전자	N	N	N	N	N	528	-6	5	-1.12	11062085	21083	20.58	534	540	520	694	374	534	524.69	0.79	794	557	545	534	522	511	540	517	118	160	200	360	1	1	59199244	313	-5.56	0.70	12	0.04	-95.00	753.00	1060	20221122	-50.19	517	20231024	2.13	965	-45.28	20230208	517	2.13	20231024	1060	-50.19	20221122	517	2.13	20231024	1.67	N	044380	200	118 억	469735	N	N	0	N	N
22	20231027	110459	57	100.00	KOSPI		전기.전자	N	N	N	N	N	528	-6	5	-1.12	7965330	15224	14.86	534	540	520	694	374	534	523.21	0.79	794	557	545	534	522	511	540	517	118	160	200	360	1	1	59199244	313	-5.56	0.70	12	0.03	-95.00	753.00	1060	20221122	-50.19	517	20231024	2.13	965	-45.28	20230208	517	2.13	20231024	1060	-50.19	20221122	517	2.13	20231024	1.67	N	044380	200	118 억	469735	N	N	0	N	N
23	20231027	100454	57	100.00	KOSPI		전기.전자	N	N	N	N	N	525	-9	5	-1.69	7238660	13845	13.52	534	540	520	694	374	534	522.84	0.79	203	557	545	534	522	511	540	517	118	160	200	360	1	1	59199244	311	-5.53	0.70	12	0.02	-95.00	753.00	1060	20221122	-50.47	517	20231024	1.55	965	-45.60	20230208	517	1.55	20231024	1060	-50.47	20221122	517	1.55	20231024	1.67	N	044380	200	118 억	469735	N	N	0	N	N
24	20231027	090451	57	100.00	KOSPI		전기.전자	N	N	N	N	N	538	4	2	0.75	163357	306	0.30	534	538	532	694	374	534	533.85	0.79	192	557	545	534	522	511	540	517	118	160	200	360	1	1	59199244	318	-5.66	0.71	12	0.00	-95.00	753.00	1060	20221122	-49.25	517	20231024	4.06	965	-44.25	20230208	517	4.06	20231024	1060	-49.25	20221122	517	4.06	20231024	1.67	N	044380	200	118 억	469735	N	N	0	N	N
25	20231026	160446	57	100.00	KOSPI		전기.전자	N	N	N	N	N	534	-2	5	-0.37	54386304	102424	86.51	536	546	523	696	376	536	530.99	0.79	1164	551	543	538	530	525	547	534	118	160	200	360	1	1	59199244	316	-5.62	0.71	12	0.17	-95.00	753.00	1060	20221122	-49.62	517	20231024	3.29	965	-44.66	20230208	517	3.29	20231024	1060	-49.62	20221122	517	3.29	20231024	1.69	N	044380	200	118 억	470595	N	N	0	N	N
26	20231026	150446	57	100.00	KOSPI		전기.전자	N	N	N	N	N	528	-8	5	-1.49	52913161	99670	84.18	536	546	523	696	376	536	530.88	0.79	2193	551	543	538	530	525	547	534	118	160	200	360	1	1	59199244	313	-5.56	0.70	12	0.17	-95.00	753.00	1060	20221122	-50.19	517	20231024	2.13	965	-45.28	20230208	517	2.13	20231024	1060	-50.19	20221122	517	2.13	20231024	1.69	N	044380	200	118 억	470595	N	N	0	N	N
27	20231026	140448	57	100.00	KOSPI		전기.전자	N	N	N	N	N	530	-6	5	-1.12	48382817	91066	76.92	536	546	523	696	376	536	531.29	0.79	2239	551	543	538	530	525	547	534	118	160	200	360	1	1	59199244	314	-5.58	0.70	12	0.15	-95.00	753.00	1060	20221122	-50.00	517	20231024	2.51	965	-45.08	20230208	517	2.51	20231024	1060	-50.00	20221122	517	2.51	20231024	1.69	N	044380	200	118 억	470595	N	N	0	N	N
28	20231026	130446	57	100.00	KOSPI		전기.전자	N	N	N	N	N	532	-4	5	-0.75	46178603	86938	73.43	536	546	523	696	376	536	531.17	0.79	6266	551	543	538	530	525	547	534	118	160	200	360	1	1	59199244	315	-5.60	0.71	12	0.15	-95.00	753.00	1060	20221122	-49.81	517	20231024	2.90	965	-44.87	20230208	517	2.90	20231024	1060	-49.81	20221122	517	2.90	20231024	1.69	N	044380	200	118 억	470595	N	N	0	N	N
29	20231026	120446	57	100.00	KOSPI		전기.전자	N	N	N	N	N	527	-9	5	-1.68	40406343	76081	64.26	536	546	523	696	376	536	531.10	0.79	7500	551	543	538	530	525	547	534	118	160	200	360	1	1	59199244	312	-5.55	0.70	12	0.13	-95.00	753.00	1060	20221122	-50.28	517	20231024	1.93	965	-45.39	20230208	517	1.93	20231024	1060	-50.28	20221122	517	1.93	20231024	1.69	N	044380	200	118 억	470595	N	N	0	N	N
30	20231026	110450	57	100.00	KOSPI		전기.전자	N	N	N	N	N	527	-9	5	-1.68	39024620	73467	62.05	536	546	523	696	376	536	531.19	0.79	7683	551	543	538	530	525	547	534	118	160	200	360	1	1	59199244	312	-5.55	0.70	12	0.12	-95.00	753.00	1060	20221122	-50.28	517	20231024	1.93	965	-45.39	20230208	517	1.93	20231024	1060	-50.28	20221122	517	1.93	20231024	1.69	N	044380	200	118 억	470595	N	N	0	N	N
31	20231026	100450	57	100.00	KOSPI		전기.전자	N	N	N	N	N	526	-10	5	-1.87	31309713	58848	49.70	536	546	523	696	376	536	532.04	0.79	-4097	551	543	538	530	525	547	534	118	160	200	360	1	1	59199244	311	-5.54	0.70	12	0.10	-95.00	753.00	1060	20221122	-50.38	517	20231024	1.74	965	-45.49	20230208	517	1.74	20231024	1060	-50.38	20221122	517	1.74	20231024	1.69	N	044380	200	118 억	470595	N	N	0	N	N
32	20231026	090448	57	100.00	KOSPI		전기.전자	N	N	N	N	N	540	4	2	0.75	13016651	24126	20.38	536	546	534	696	376	536	539.53	0.79	-1023	551	543	538	530	525	547	534	118	160	200	360	1	1	59199244	320	-5.68	0.72	12	0.04	-95.00	753.00	1060	20221122	-49.06	517	20231024	4.45	965	-44.04	20230208	517	4.45	20231024	1060	-49.06	20221122	517	4.45	20231024	1.69	N	044380	200	118 억	470595	N	N	0	N	N
33	20231025	160450	57	100.00	KOSPI		전기.전자	N	N	N	N	N	536	5	2	0.94	62848028	116596	46.56	535	546	533	690	372	531	539.02	0.70	51304	555	543	530	518	505	536	511	118	159	200	360	1	1	59199244	317	-5.64	0.71	12	0.20	-95.00	753.00	1060	20221122	-49.43	517	20231024	3.68	965	-44.46	20230208	517	3.68	20231024	1060	-49.43	20221122	517	3.68	20231024	1.71	N	044380	200	118 억	416800	N	N	0	N	N
34	20231025	150449	57	100.00	KOSPI		전기.전자	N	N	N	N	N	541	10	2	1.88	60804811	112786	45.03	535	546	533	690	372	531	539.12	0.70	50701	555	543	530	518	505	536	511	118	159	200	360	1	1	59199244	320	-5.69	0.72	12	0.19	-95.00	753.00	1060	20221122	-48.96	517	20231024	4.64	965	-43.94	20230208	517	4.64	20231024	1060	-48.96	20221122	517	4.64	20231024	1.71	N	044380	200	118 억	416800	N	N	0	N	N
35	20231025	140446	57	100.00	KOSPI		전기.전자	N	N	N	N	N	538	7	2	1.32	56809113	105367	42.07	535	546	533	690	372	531	539.15	0.70	46501	555	543	530	518	505	536	511	118	159	200	360	1	1	59199244	318	-5.66	0.71	12	0.18	-95.00	753.00	1060	20221122	-49.25	517	20231024	4.06	965	-44.25	20230208	517	4.06	20231024	1060	-49.25	20221122	517	4.06	20231024	1.71	N	044380	200	118 억	416800	N	N	0	N	N
36	20231025	130447	57	100.00	KOSPI		전기.전자	N	N	N	N	N	536	5	2	0.94	53837087	99815	39.86	535	546	533	690	372	531	539.37	0.70	46181	555	543	530	518	505	536	511	118	159	200	360	1	1	59199244	317	-5.64	0.71	12	0.17	-95.00	753.00	1060	20221122	-49.43	517	20231024	3.68	965	-44.46	20230208	517	3.68	20231024	1060	-49.43	20221122	517	3.68	20231024	1.71	N	044380	200	118 억	416800	N	N	0	N	N
37	20231025	120446	57	100.00	KOSPI		전기.전자	N	N	N	N	N	542	11	2	2.07	46858904	86828	34.67	535	546	533	690	372	531	539.68	0.70	45355	555	543	530	518	505	536	511	118	159	200	360	1	1	59199244	321	-5.71	0.72	12	0.15	-95.00	753.00	1060	20221122	-48.87	517	20231024	4.84	965	-43.83	20230208	517	4.84	20231024	1060	-48.87	20221122	517	4.84	20231024	1.71	N	044380	200	118 억	416800	N	N	0	N	N
38	20231025	110447	57	100.00	KOSPI		전기.전자	N	N	N	N	N	544	13	2	2.45	41161720	76369	30.49	535	544	533	690	372	531	538.98	0.70	37766	555	543	530	518	505	536	511	118	159	200	360	1	1	59199244	322	-5.73	0.72	12	0.13	-95.00	753.00	1060	20221122	-48.68	517	20231024	5.22	965	-43.63	20230208	517	5.22	20231024	1060	-48.68	20221122	517	5.22	20231024	1.71	N	044380	200	118 억	416800	N	N	0	N	N
39	20231025	100446	57	100.00	KOSPI		전기.전자	N	N	N	N	N	540	9	2	1.69	23427120	43590	17.41	535	542	533	690	372	531	537.44	0.70	16886	555	543	530	518	505	536	511	118	159	200	360	1	1	59199244	320	-5.68	0.72	12	0.07	-95.00	753.00	1060	20221122	-49.06	517	20231024	4.45	965	-44.04	20230208	517	4.45	20231024	1060	-49.06	20221122	517	4.45	20231024	1.71	N	044380	200	118 억	416800	N	N	0	N	N
40	20231025	090445	57	100.00	KOSPI		전기.전자	N	N	N	N	N	533	2	2	0.38	4156777	7767	3.10	535	539	533	690	372	531	535.19	0.70	2312	555	543	530	518	505	536	511	118	159	200	360	1	1	59199244	316	-5.61	0.71	12	0.01	-95.00	753.00	1060	20221122	-49.72	517	20231024	3.09	965	-44.77	20230208	517	3.09	20231024	1060	-49.72	20221122	517	3.09	20231024	1.71	N	044380	200	118 억	416800	N	N	0	N	N
41	20231024	160436	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	531	-7	5	-1.30	132120761	250443	173.34	538	542	517	699	377	538	527.55	0.68	2937	555	546	541	532	527	544	530	118	161	200	360	1	1	59199244	314	-5.59	0.71	12	0.42	-95.00	753.00	1060	20221122	-49.91	517	20231024	2.71	965	-44.97	20230208	517	2.71	20231024	1060	-49.91	20221122	517	2.71	20231024	1.76	N	044380	200	118 억	402958	N	N	0	N	N
42	20231024	150444	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	531	-7	5	-1.30	131376619	249042	172.37	538	542	517	699	377	538	527.53	0.68	2941	555	546	541	532	527	544	530	118	161	200	360	1	1	59199244	314	-5.59	0.71	12	0.42	-95.00	753.00	1060	20221122	-49.91	517	20231024	2.71	965	-44.97	20230208	517	2.71	20231024	1060	-49.91	20221122	517	2.71	20231024	1.76	N	044380	200	118 억	402958	N	N	0	N	N
43	20231024	140435	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	532	-6	5	-1.12	113410946	215252	148.98	538	542	517	699	377	538	526.88	0.68	-6953	555	546	541	532	527	544	530	118	161	200	360	1	1	59199244	315	-5.60	0.71	12	0.36	-95.00	753.00	1060	20221122	-49.81	517	20231024	2.90	965	-44.87	20230208	517	2.90	20231024	1060	-49.81	20221122	517	2.90	20231024	1.76	N	044380	200	118 억	402958	N	N	0	N	N
44	20231024	130441	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	525	-13	5	-2.42	94275558	178952	123.86	538	542	517	699	377	538	526.82	0.68	-21748	555	546	541	532	527	544	530	118	161	200	360	1	1	59199244	311	-5.53	0.70	12	0.30	-95.00	753.00	1060	20221122	-50.47	517	20231024	1.55	965	-45.60	20230208	517	1.55	20231024	1060	-50.47	20221122	517	1.55	20231024	1.76	N	044380	200	118 억	402958	N	N	0	N	N
45	20231024	120446	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	521	-17	5	-3.16	81196489	153951	106.55	538	542	517	699	377	538	527.42	0.68	-21854	555	546	541	532	527	544	530	118	161	200	360	1	1	59199244	308	-5.48	0.69	12	0.26	-95.00	753.00	1060	20221122	-50.85	517	20231024	0.77	965	-46.01	20230208	517	0.77	20231024	1060	-50.85	20221122	517	0.77	20231024	1.76	N	044380	200	118 억	402958	N	N	0	N	N
46	20231024	110441	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	522	-16	5	-2.97	63747412	120359	83.30	538	542	522	699	377	538	529.64	0.68	-25478	555	546	541	532	527	544	530	118	161	200	360	1	1	59199244	309	-5.49	0.69	12	0.20	-95.00	753.00	1060	20221122	-50.75	522	20231024	0.00	965	-45.91	20230208	522	0.00	20231024	1060	-50.75	20221122	522	0.00	20231024	1.76	N	044380	200	118 억	402958	N	N	0	N	N
47	20231024	100437	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	530	-8	5	-1.49	25432494	47615	32.96	538	542	528	699	377	538	534.13	0.68	7082	555	546	541	532	527	544	530	118	161	200	360	1	1	59199244	314	-5.58	0.70	12	0.08	-95.00	753.00	1060	20221122	-50.00	528	20231024	0.38	965	-45.08	20230208	528	0.38	20231024	1060	-50.00	20221122	528	0.38	20231024	1.76	N	044380	200	118 억	402958	N	N	0	N	N
48	20231024	090440	57	100.00	KOSPI		전기.전자	N	N	N	N	N	538	0	3	0.00	2330616	4332	3.00	538	538	538	699	377	538	538.00	0.68	0	555	546	541	532	527	544	530	118	161	200	360	1	1	59199244	318	-5.66	0.71	12	0.01	-95.00	753.00	1060	20221122	-49.25	536	20231023	0.37	965	-44.25	20230208	536	0.37	20231023	1060	-49.25	20221122	536	0.37	20231023	1.76	N	044380	200	118 억	402958	N	N	0	N	N
49	20231023	160434	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	538	-12	5	-2.18	77844601	144020	54.69	541	550	536	715	385	550	540.51	0.68	-8881	572	560	550	538	528	556	534	118	165	200	370	1	1	59199244	318	-5.66	0.71	12	0.24	-95.00	753.00	1060	20221122	-49.25	536	20231023	0.37	965	-44.25	20230208	536	0.37	20231023	1060	-49.25	20221122	536	0.37	20231023	1.81	N	044380	200	118 억	401637	N	N	0	N	N
50	20231023	150436	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	538	-12	5	-2.18	66065790	122157	46.38	541	550	536	715	385	550	540.83	0.68	-7934	572	560	550	538	528	556	534	118	165	200	370	1	1	59199244	318	-5.66	0.71	12	0.21	-95.00	753.00	1060	20221122	-49.25	536	20231023	0.37	965	-44.25	20230208	536	0.37	20231023	1060	-49.25	20221122	536	0.37	20231023	1.81	N	044380	200	118 억	401637	N	N	0	N	N
51	20231023	140435	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	541	-9	5	-1.64	60243867	111326	42.27	541	550	536	715	385	550	541.15	0.68	-4786	572	560	550	538	528	556	534	118	165	200	370	1	1	59199244	320	-5.69	0.72	12	0.19	-95.00	753.00	1060	20221122	-48.96	536	20231023	0.93	965	-43.94	20230208	536	0.93	20231023	1060	-48.96	20221122	536	0.93	20231023	1.81	N	044380	200	118 억	401637	N	N	0	N	N
52	20231023	130437	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	545	-5	5	-0.91	49094344	90706	34.44	541	550	536	715	385	550	541.25	0.68	-223	572	560	550	538	528	556	534	118	165	200	370	1	1	59199244	323	-5.74	0.72	12	0.15	-95.00	753.00	1060	20221122	-48.58	536	20231023	1.68	965	-43.52	20230208	536	1.68	20231023	1060	-48.58	20221122	536	1.68	20231023	1.81	N	044380	200	118 억	401637	N	N	0	N	N
53	20231023	120434	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	540	-10	5	-1.82	44545691	82325	31.26	541	550	536	715	385	550	541.10	0.68	300	572	560	550	538	528	556	534	118	165	200	370	1	1	59199244	320	-5.68	0.72	12	0.14	-95.00	753.00	1060	20221122	-49.06	536	20231023	0.75	965	-44.04	20230208	536	0.75	20231023	1060	-49.06	20221122	536	0.75	20231023	1.81	N	044380	200	118 억	401637	N	N	0	N	N
54	20231023	110433	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	541	-9	5	-1.64	38862589	71808	27.27	541	550	536	715	385	550	541.20	0.68	300	572	560	550	538	528	556	534	118	165	200	370	1	1	59199244	320	-5.69	0.72	12	0.12	-95.00	753.00	1060	20221122	-48.96	536	20231023	0.93	965	-43.94	20230208	536	0.93	20231023	1060	-48.96	20221122	536	0.93	20231023	1.81	N	044380	200	118 억	401637	N	N	0	N	N
55	20231023	100429	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	542	-8	5	-1.45	25361359	46834	17.78	541	550	536	715	385	550	541.52	0.68	3420	572	560	550	538	528	556	534	118	165	200	370	1	1	59199244	321	-5.71	0.72	12	0.08	-95.00	753.00	1060	20221122	-48.87	536	20231023	1.12	965	-43.83	20230208	536	1.12	20231023	1060	-48.87	20221122	536	1.12	20231023	1.81	N	044380	200	118 억	401637	N	N	0	N	N
56	20231023	090439	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	539	-11	5	-2.00	14705440	27172	10.32	541	550	539	715	385	550	541.20	0.68	1924	572	560	550	538	528	556	534	118	165	200	370	1	1	59199244	319	-5.67	0.72	12	0.05	-95.00	753.00	1060	20221122	-49.15	539	20231023	0.00	965	-44.15	20230208	539	0.00	20231023	1060	-49.15	20221122	539	0.00	20231023	1.81	N	044380	200	118 억	401637	N	N	0	N	N
57	20231020	160434	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	550	-12	5	-2.14	143940964	263327	159.48	562	562	540	730	394	562	546.62	0.69	-9363	587	574	565	552	543	570	548	118	168	200	380	1	1	59199244	326	-5.79	0.73	12	0.44	-95.00	753.00	1060	20221122	-48.11	540	20231020	1.85	965	-43.01	20230208	540	1.85	20231020	1060	-48.11	20221122	540	1.85	20231020	1.85	N	044380	200	118 억	410374	N	N	0	N	N
58	20231020	150433	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	543	-19	5	-3.38	143337895	262223	158.81	562	562	540	730	394	562	546.63	0.69	-9762	587	574	565	552	543	570	548	118	168	200	380	1	1	59199244	321	-5.72	0.72	12	0.44	-95.00	753.00	1060	20221122	-48.77	540	20231020	0.56	965	-43.73	20230208	540	0.56	20231020	1060	-48.77	20221122	540	0.56	20231020	1.85	N	044380	200	118 억	410374	N	N	0	N	N
59	20231020	140436	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	545	-17	5	-3.02	126455174	231260	140.06	562	562	540	730	394	562	546.81	0.69	-9374	587	574	565	552	543	570	548	118	168	200	380	1	1	59199244	323	-5.74	0.72	12	0.39	-95.00	753.00	1060	20221122	-48.58	540	20231020	0.93	965	-43.52	20230208	540	0.93	20231020	1060	-48.58	20221122	540	0.93	20231020	1.85	N	044380	200	118 억	410374	N	N	0	N	N
60	20231020	130424	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	544	-18	5	-3.20	113144724	206869	125.29	562	562	540	730	394	562	546.94	0.69	-9830	587	574	565	552	543	570	548	118	168	200	380	1	1	59199244	322	-5.73	0.72	12	0.35	-95.00	753.00	1060	20221122	-48.68	540	20231020	0.74	965	-43.63	20230208	540	0.74	20231020	1060	-48.68	20221122	540	0.74	20231020	1.85	N	044380	200	118 억	410374	N	N	0	N	N
61	20231020	120430	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	551	-11	5	-1.96	102897439	188051	113.89	562	562	540	730	394	562	547.18	0.69	-13847	587	574	565	552	543	570	548	118	168	200	380	1	1	59199244	326	-5.80	0.73	12	0.32	-95.00	753.00	1060	20221122	-48.02	540	20231020	2.04	965	-42.90	20230208	540	2.04	20231020	1060	-48.02	20221122	540	2.04	20231020	1.85	N	044380	200	118 억	410374	N	N	0	N	N
62	20231020	110435	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	544	-18	5	-3.20	56942944	103789	62.86	562	562	544	730	394	562	548.64	0.69	-12907	587	574	565	552	543	570	548	118	168	200	380	1	1	59199244	322	-5.73	0.72	12	0.18	-95.00	753.00	1060	20221122	-48.68	544	20231020	0.00	965	-43.63	20230208	544	0.00	20231020	1060	-48.68	20221122	544	0.00	20231020	1.85	N	044380	200	118 억	410374	N	N	0	N	N
63	20231020	100431	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	549	-13	5	-2.31	39916166	72618	43.98	562	562	545	730	394	562	549.67	0.69	-9683	587	574	565	552	543	570	548	118	168	200	380	1	1	59199244	325	-5.78	0.73	12	0.12	-95.00	753.00	1060	20221122	-48.21	545	20231020	0.73	965	-43.11	20230208	545	0.73	20231020	1060	-48.21	20221122	545	0.73	20231020	1.85	N	044380	200	118 억	410374	N	N	0	N	N
64	20231020	090433	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	555	-7	5	-1.25	2284763	4097	2.48	562	562	555	730	394	562	557.67	0.69	-510	587	574	565	552	543	570	548	118	168	200	380	1	1	59199244	329	-5.84	0.74	12	0.01	-95.00	753.00	1060	20221122	-47.64	555	20231020	0.00	965	-42.49	20230208	555	0.00	20231020	1060	-47.64	20221122	555	0.00	20231020	1.85	N	044380	200	118 억	410374	N	N	0	N	N
65	20231019	160429	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	562	-13	5	-2.26	92557620	164585	107.62	569	578	556	747	403	575	562.37	0.73	-22385	585	580	575	570	565	577	567	118	172	200	390	1	1	59199244	333	-5.92	0.75	12	0.28	-95.00	753.00	1060	20221122	-46.98	556	20231019	1.08	965	-41.76	20230208	556	1.08	20231019	1060	-46.98	20221122	556	1.08	20231019	1.85	N	044380	200	118 억	432079	N	N	0	N	N
66	20231019	150428	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	564	-11	5	-1.91	88466891	157298	102.86	569	578	556	747	403	575	562.42	0.73	-21066	585	580	575	570	565	577	567	118	172	200	390	1	1	59199244	334	-5.94	0.75	12	0.27	-95.00	753.00	1060	20221122	-46.79	556	20231019	1.44	965	-41.55	20230208	556	1.44	20231019	1060	-46.79	20221122	556	1.44	20231019	1.85	N	044380	200	118 억	432079	N	N	0	N	N
67	20231019	140430	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	564	-11	5	-1.91	80763348	143611	93.91	569	578	556	747	403	575	562.38	0.73	-21062	585	580	575	570	565	577	567	118	172	200	390	1	1	59199244	334	-5.94	0.75	12	0.24	-95.00	753.00	1060	20221122	-46.79	556	20231019	1.44	965	-41.55	20230208	556	1.44	20231019	1060	-46.79	20221122	556	1.44	20231019	1.85	N	044380	200	118 억	432079	N	N	0	N	N
68	20231019	130426	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	564	-11	5	-1.91	77716057	138200	90.37	569	578	556	747	403	575	562.34	0.73	-21062	585	580	575	570	565	577	567	118	172	200	390	1	1	59199244	334	-5.94	0.75	12	0.23	-95.00	753.00	1060	20221122	-46.79	556	20231019	1.44	965	-41.55	20230208	556	1.44	20231019	1060	-46.79	20221122	556	1.44	20231019	1.85	N	044380	200	118 억	432079	N	N	0	N	N
69	20231019	120429	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	564	-11	5	-1.91	76163326	135444	88.57	569	578	556	747	403	575	562.32	0.73	-21015	585	580	575	570	565	577	567	118	172	200	390	1	1	59199244	334	-5.94	0.75	12	0.23	-95.00	753.00	1060	20221122	-46.79	556	20231019	1.44	965	-41.55	20230208	556	1.44	20231019	1060	-46.79	20221122	556	1.44	20231019	1.85	N	044380	200	118 억	432079	N	N	0	N	N
70	20231019	110429	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	562	-13	5	-2.26	57018450	101396	66.30	569	578	556	747	403	575	562.33	0.73	-1507	585	580	575	570	565	577	567	118	172	200	390	1	1	59199244	333	-5.92	0.75	12	0.17	-95.00	753.00	1060	20221122	-46.98	556	20231019	1.08	965	-41.76	20230208	556	1.08	20231019	1060	-46.98	20221122	556	1.08	20231019	1.85	N	044380	200	118 억	432079	N	N	0	N	N
71	20231019	100426	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	568	-7	5	-1.22	35927307	63762	41.69	569	578	556	747	403	575	563.46	0.73	-7548	585	580	575	570	565	577	567	118	172	200	390	1	1	59199244	336	-5.98	0.75	12	0.11	-95.00	753.00	1060	20221122	-46.42	556	20231019	2.16	965	-41.14	20230208	556	2.16	20231019	1060	-46.42	20221122	556	2.16	20231019	1.85	N	044380	200	118 억	432079	N	N	0	N	N
72	20231019	090430	57	100.00	KOSPI		전기.전자	N	N	N	N	N	566	-9	5	-1.57	2352897	4144	2.71	569	571	563	747	403	575	567.78	0.73	999	585	580	575	570	565	577	567	118	172	200	390	1	1	59199244	335	-5.96	0.75	12	0.01	-95.00	753.00	1060	20221122	-46.60	560	20231010	1.07	965	-41.35	20230208	560	1.07	20231010	1060	-46.60	20221122	560	1.07	20231010	1.85	N	044380	200	118 억	432079	N	N	0	N	N
73	20231018	160431	57	100.00	KOSPI		전기.전자	N	N	N	N	N	575	-2	5	-0.35	87679848	152875	249.89	580	580	570	750	404	577	573.54	0.72	3289	594	585	580	571	566	590	576	118	173	200	390	1	1	59199244	340	-6.05	0.76	12	0.26	-95.00	753.00	1060	20221122	-45.75	560	20221014	2.68	965	-40.41	20230208	560	2.68	20231010	1060	-45.75	20221122	560	2.68	20231010	1.84	N	044380	200	118 억	428562	N	N	0	N	N
74	20231018	150425	57	100.00	KOSPI		전기.전자	N	N	N	N	N	573	-4	5	-0.69	87279270	152176	248.74	580	580	570	750	404	577	573.54	0.72	3288	594	585	580	571	566	590	576	118	173	200	390	1	1	59199244	339	-6.03	0.76	12	0.26	-95.00	753.00	1060	20221122	-45.94	560	20221014	2.32	965	-40.62	20230208	560	2.32	20231010	1060	-45.94	20221122	560	2.32	20231010	1.84	N	044380	200	118 억	428562	N	N	0	N	N
75	20231018	140422	57	100.00	KOSPI		전기.전자	N	N	N	N	N	574	-3	5	-0.52	74677422	130222	212.86	580	580	570	750	404	577	573.46	0.72	3283	594	585	580	571	566	590	576	118	173	200	390	1	1	59199244	340	-6.04	0.76	12	0.22	-95.00	753.00	1060	20221122	-45.85	560	20221014	2.50	965	-40.52	20230208	560	2.50	20231010	1060	-45.85	20221122	560	2.50	20231010	1.84	N	044380	200	118 억	428562	N	N	0	N	N
76	20231018	130420	57	100.00	KOSPI		전기.전자	N	N	N	N	N	572	-5	5	-0.87	37101731	64437	105.33	580	580	570	750	404	577	575.78	0.72	2332	594	585	580	571	566	590	576	118	173	200	390	1	1	59199244	339	-6.02	0.76	12	0.11	-95.00	753.00	1060	20221122	-46.04	560	20221014	2.14	965	-40.73	20230208	560	2.14	20231010	1060	-46.04	20221122	560	2.14	20231010	1.84	N	044380	200	118 억	428562	N	N	0	N	N
77	20231018	120427	57	100.00	KOSPI		전기.전자	N	N	N	N	N	575	-2	5	-0.35	31394173	54480	89.05	580	580	570	750	404	577	576.25	0.72	2684	594	585	580	571	566	590	576	118	173	200	390	1	1	59199244	340	-6.05	0.76	12	0.09	-95.00	753.00	1060	20221122	-45.75	560	20221014	2.68	965	-40.41	20230208	560	2.68	20231010	1060	-45.75	20221122	560	2.68	20231010	1.84	N	044380	200	118 억	428562	N	N	0	N	N
78	20231018	110423	57	100.00	KOSPI		전기.전자	N	N	N	N	N	575	-2	5	-0.35	26861287	46587	76.15	580	580	570	750	404	577	576.58	0.72	983	594	585	580	571	566	590	576	118	173	200	390	1	1	59199244	340	-6.05	0.76	12	0.08	-95.00	753.00	1060	20221122	-45.75	560	20221014	2.68	965	-40.41	20230208	560	2.68	20231010	1060	-45.75	20221122	560	2.68	20231010	1.84	N	044380	200	118 억	428562	N	N	0	N	N
79	20231018	100427	57	100.00	KOSPI		전기.전자	N	N	N	N	N	579	2	2	0.35	9068681	15772	25.78	580	580	570	750	404	577	574.99	0.72	2729	594	585	580	571	566	590	576	118	173	200	390	1	1	59199244	343	-6.09	0.77	12	0.03	-95.00	753.00	1060	20221122	-45.38	560	20221014	3.39	965	-40.00	20230208	560	3.39	20231010	1060	-45.38	20221122	560	3.39	20231010	1.84	N	044380	200	118 억	428562	N	N	0	N	N
80	20231018	090423	57	100.00	KOSPI		전기.전자	N	N	N	N	N	577	0	3	0.00	1794221	3105	5.08	580	580	576	750	404	577	577.85	0.72	959	594	585	580	571	566	590	576	118	173	200	390	1	1	59199244	342	-6.07	0.77	12	0.01	-95.00	753.00	1060	20221122	-45.57	560	20221014	3.04	965	-40.21	20230208	560	3.04	20231010	1060	-45.57	20221122	560	3.04	20231010	1.84	N	044380	200	118 억	428562	N	N	0	N	N
81	20231017	160426	57	100.00	KOSPI		전기.전자	N	N	N	N	N	577	2	2	0.35	35366918	61175	72.66	576	589	575	747	403	575	578.15	0.72	4260	593	583	575	565	557	589	571	118	172	200	390	1	1	59199244	342	-6.07	0.77	12	0.10	-95.00	753.00	1060	20221122	-45.57	544	20221013	6.07	965	-40.21	20230208	560	3.04	20231010	1060	-45.57	20221122	560	3.04	20231010	1.84	N	044380	200	118 억	424235	N	N	0	N	N
82	20231017	150425	57	100.00	KOSPI		전기.전자	N	N	N	N	N	579	4	2	0.70	29919542	51760	61.48	576	589	575	747	403	575	578.04	0.72	4266	593	583	575	565	557	589	571	118	172	200	390	1	1	59199244	343	-6.09	0.77	12	0.09	-95.00	753.00	1060	20221122	-45.38	544	20221013	6.43	965	-40.00	20230208	560	3.39	20231010	1060	-45.38	20221122	560	3.39	20231010	1.84	N	044380	200	118 억	424235	N	N	0	N	N
83	20231017	140427	57	100.00	KOSPI		전기.전자	N	N	N	N	N	579	4	2	0.70	29320581	50726	60.25	576	589	575	747	403	575	578.02	0.72	4333	593	583	575	565	557	589	571	118	172	200	390	1	1	59199244	343	-6.09	0.77	12	0.09	-95.00	753.00	1060	20221122	-45.38	544	20221013	6.43	965	-40.00	20230208	560	3.39	20231010	1060	-45.38	20221122	560	3.39	20231010	1.84	N	044380	200	118 억	424235	N	N	0	N	N
84	20231017	130425	57	100.00	KOSPI		전기.전자	N	N	N	N	N	580	5	2	0.87	24398791	42240	50.17	576	589	575	747	403	575	577.62	0.72	4264	593	583	575	565	557	589	571	118	172	200	390	1	1	59199244	343	-6.11	0.77	12	0.07	-95.00	753.00	1060	20221122	-45.28	544	20221013	6.62	965	-39.90	20230208	560	3.57	20231010	1060	-45.28	20221122	560	3.57	20231010	1.84	N	044380	200	118 억	424235	N	N	0	N	N
85	20231017	120426	57	100.00	KOSPI		전기.전자	N	N	N	N	N	581	6	2	1.04	19871232	34438	40.90	576	589	575	747	403	575	577.01	0.72	2372	593	583	575	565	557	589	571	118	172	200	390	1	1	59199244	344	-6.12	0.77	12	0.06	-95.00	753.00	1060	20221122	-45.19	544	20221013	6.80	965	-39.79	20230208	560	3.75	20231010	1060	-45.19	20221122	560	3.75	20231010	1.84	N	044380	200	118 억	424235	N	N	0	N	N
86	20231017	110421	57	100.00	KOSPI		전기.전자	N	N	N	N	N	580	5	2	0.87	18654395	32338	38.41	576	589	575	747	403	575	576.86	0.72	1889	593	583	575	565	557	589	571	118	172	200	390	1	1	59199244	343	-6.11	0.77	12	0.05	-95.00	753.00	1060	20221122	-45.28	544	20221013	6.62	965	-39.90	20230208	560	3.57	20231010	1060	-45.28	20221122	560	3.57	20231010	1.84	N	044380	200	118 억	424235	N	N	0	N	N
87	20231017	100420	57	100.00	KOSPI		전기.전자	N	N	N	N	N	577	2	2	0.35	14627392	25398	30.17	576	589	575	747	403	575	575.93	0.72	434	593	583	575	565	557	589	571	118	172	200	390	1	1	59199244	342	-6.07	0.77	12	0.04	-95.00	753.00	1060	20221122	-45.57	544	20221013	6.07	965	-40.21	20230208	560	3.04	20231010	1060	-45.57	20221122	560	3.04	20231010	1.84	N	044380	200	118 억	424235	N	N	0	N	N
88	20231017	090423	57	100.00	KOSPI		전기.전자	N	N	N	N	N	577	2	2	0.35	921120	1599	1.90	576	577	576	747	403	575	576.06	0.72	-162	593	583	575	565	557	589	571	118	172	200	390	1	1	59199244	342	-6.07	0.77	12	0.00	-95.00	753.00	1060	20221122	-45.57	544	20221013	6.07	965	-40.21	20230208	560	3.04	20231010	1060	-45.57	20221122	560	3.04	20231010	1.84	N	044380	200	118 억	424235	N	N	0	N	N
89	20231016	160421	57	100.00	KOSPI		전기.전자	N	N	N	N	N	575	-7	5	-1.20	48185052	84191	107.87	568	585	567	756	408	582	572.33	0.72	-4191	592	586	583	577	574	590	581	118	174	200	390	1	1	59199244	340	-6.05	0.76	12	0.14	-95.00	753.00	1060	20221122	-45.75	544	20221013	5.70	965	-40.41	20230208	560	2.68	20231010	1060	-45.75	20221122	560	2.68	20231010	1.84	N	044380	200	118 억	428426	N	N	0	N	N
90	20231016	150421	57	100.00	KOSPI		전기.전자	N	N	N	N	N	572	-10	5	-1.72	45009764	78707	100.84	568	585	567	756	408	582	571.86	0.72	-41	592	586	583	577	574	590	581	118	174	200	390	1	1	59199244	339	-6.02	0.76	12	0.13	-95.00	753.00	1060	20221122	-46.04	544	20221013	5.15	965	-40.73	20230208	560	2.14	20231010	1060	-46.04	20221122	560	2.14	20231010	1.84	N	044380	200	118 억	428426	N	N	0	N	N
91	20231016	140421	57	100.00	KOSPI		전기.전자	N	N	N	N	N	571	-11	5	-1.89	35581882	62211	79.71	568	585	567	756	408	582	571.95	0.72	308	592	586	583	577	574	590	581	118	174	200	390	1	1	59199244	338	-6.01	0.76	12	0.11	-95.00	753.00	1060	20221122	-46.13	544	20221013	4.96	965	-40.83	20230208	560	1.96	20231010	1060	-46.13	20221122	560	1.96	20231010	1.84	N	044380	200	118 억	428426	N	N	0	N	N
92	20231016	130420	57	100.00	KOSPI		전기.전자	N	N	N	N	N	571	-11	5	-1.89	30800785	53844	68.99	568	585	567	756	408	582	572.04	0.72	-694	592	586	583	577	574	590	581	118	174	200	390	1	1	59199244	338	-6.01	0.76	12	0.09	-95.00	753.00	1060	20221122	-46.13	544	20221013	4.96	965	-40.83	20230208	560	1.96	20231010	1060	-46.13	20221122	560	1.96	20231010	1.84	N	044380	200	118 억	428426	N	N	0	N	N
93	20231016	120420	57	100.00	KOSPI		전기.전자	N	N	N	N	N	567	-15	5	-2.58	28471599	49754	63.75	568	585	567	756	408	582	572.25	0.72	-693	592	586	583	577	574	590	581	118	174	200	390	1	1	59199244	336	-5.97	0.75	12	0.08	-95.00	753.00	1060	20221122	-46.51	544	20221013	4.23	965	-41.24	20230208	560	1.25	20231010	1060	-46.51	20221122	560	1.25	20231010	1.84	N	044380	200	118 억	428426	N	N	0	N	N
94	20231016	110419	57	100.00	KOSPI		전기.전자	N	N	N	N	N	568	-14	5	-2.41	23265321	40602	52.02	568	585	568	756	408	582	573.01	0.72	3979	592	586	583	577	574	590	581	118	174	200	390	1	1	59199244	336	-5.98	0.75	12	0.07	-95.00	753.00	1060	20221122	-46.42	544	20221013	4.41	965	-41.14	20230208	560	1.43	20231010	1060	-46.42	20221122	560	1.43	20231010	1.84	N	044380	200	118 억	428426	N	N	0	N	N
95	20231016	100415	57	100.00	KOSPI		전기.전자	N	N	N	N	N	578	-4	5	-0.69	7432709	12861	16.48	568	585	568	756	408	582	577.93	0.72	-2825	592	586	583	577	574	590	581	118	174	200	390	1	1	59199244	342	-6.08	0.77	12	0.02	-95.00	753.00	1060	20221122	-45.47	544	20221013	6.25	965	-40.10	20230208	560	3.21	20231010	1060	-45.47	20221122	560	3.21	20231010	1.84	N	044380	200	118 억	428426	N	N	0	N	N
96	20231016	090417	57	100.00	KOSPI		전기.전자	N	N	N	N	N	569	-13	5	-2.23	167005	294	0.38	568	580	568	756	408	582	568.04	0.72	0	592	586	583	577	574	590	581	118	174	200	390	1	1	59199244	337	-5.99	0.76	12	0.00	-95.00	753.00	1060	20221122	-46.32	544	20221013	4.60	965	-41.04	20230208	560	1.61	20231010	1060	-46.32	20221122	560	1.61	20231010	1.84	N	044380	200	118 억	428426	N	N	0	N	N
97	20231012	160427	57	100.00	KOSPI		전기.전자	N	N	N	N	N	585	10	2	1.74	55054833	94920	41.57	575	590	575	747	403	575	580.01	0.69	16203	599	587	576	564	553	593	570	118	172	200	390	1	1	59199244	346	-6.16	0.78	12	0.16	-95.00	753.00	1060	20221122	-44.81	544	20221013	7.54	965	-39.38	20230208	560	4.46	20231010	1060	-44.81	20221122	544	7.54	20221013	1.84	N	044380	200	118 억	409959	N	N	1	N	N
98	20231012	150419	57	100.00	KOSPI		전기.전자	N	N	N	N	N	583	8	2	1.39	49948729	86180	37.74	575	590	575	747	403	575	579.59	0.69	14871	599	587	576	564	553	593	570	118	172	200	390	1	1	59199244	345	-6.14	0.77	12	0.15	-95.00	753.00	1060	20221122	-45.00	544	20221013	7.17	965	-39.59	20230208	560	4.11	20231010	1060	-45.00	20221122	544	7.17	20221013	1.84	N	044380	200	118 억	409959	N	N	0	N	N
99	20231012	140419	57	100.00	KOSPI		전기.전자	N	N	N	N	N	579	4	2	0.70	43276114	74704	32.71	575	590	575	747	403	575	579.30	0.69	8628	599	587	576	564	553	593	570	118	172	200	390	1	1	59199244	343	-6.09	0.77	12	0.13	-95.00	753.00	1060	20221122	-45.38	544	20221013	6.43	965	-40.00	20230208	560	3.39	20231010	1060	-45.38	20221122	544	6.43	20221013	1.84	N	044380	200	118 억	409959	N	N	0	N	N
100	20231012	130420	57	100.00	KOSPI		전기.전자	N	N	N	N	N	581	6	2	1.04	41287715	71276	31.21	575	590	575	747	403	575	579.27	0.69	8146	599	587	576	564	553	593	570	118	172	200	390	1	1	59199244	344	-6.12	0.77	12	0.12	-95.00	753.00	1060	20221122	-45.19	544	20221013	6.80	965	-39.79	20230208	560	3.75	20231010	1060	-45.19	20221122	544	6.80	20221013	1.84	N	044380	200	118 억	409959	N	N	0	N	N
101	20231012	120426	57	100.00	KOSPI		전기.전자	N	N	N	N	N	582	7	2	1.22	34753626	60024	26.29	575	590	575	747	403	575	579.00	0.69	7596	599	587	576	564	553	593	570	118	172	200	390	1	1	59199244	345	-6.13	0.77	12	0.10	-95.00	753.00	1060	20221122	-45.09	544	20221013	6.99	965	-39.69	20230208	560	3.93	20231010	1060	-45.09	20221122	544	6.99	20221013	1.84	N	044380	200	118 억	409959	N	N	0	N	N
102	20231012	110424	57	100.00	KOSPI		전기.전자	N	N	N	N	N	580	5	2	0.87	31353160	54165	23.72	575	590	575	747	403	575	578.85	0.69	7597	599	587	576	564	553	593	570	118	172	200	390	1	1	59199244	343	-6.11	0.77	12	0.09	-95.00	753.00	1060	20221122	-45.28	544	20221013	6.62	965	-39.90	20230208	560	3.57	20231010	1060	-45.28	20221122	544	6.62	20221013	1.84	N	044380	200	118 억	409959	N	N	0	N	N
103	20231012	100423	57	100.00	KOSPI		전기.전자	N	N	N	N	N	580	5	2	0.87	22518540	38925	17.05	575	590	575	747	403	575	578.51	0.69	511	599	587	576	564	553	593	570	118	172	200	390	1	1	59199244	343	-6.11	0.77	12	0.07	-95.00	753.00	1060	20221122	-45.28	544	20221013	6.62	965	-39.90	20230208	560	3.57	20231010	1060	-45.28	20221122	544	6.62	20221013	1.84	N	044380	200	118 억	409959	N	N	0	N	N
104	20231012	090425	57	100.00	KOSPI		전기.전자	N	N	N	N	N	587	12	2	2.09	7754545	13466	5.90	575	590	575	747	403	575	575.86	0.69	1869	599	587	576	564	553	593	570	118	172	200	390	1	1	59199244	347	-6.18	0.78	12	0.02	-95.00	753.00	1060	20221122	-44.62	544	20221013	7.90	965	-39.17	20230208	560	4.82	20231010	1060	-44.62	20221122	544	7.90	20221013	1.84	N	044380	200	118 억	409959	N	N	0	N	N
105	20231011	160420	57	100.00	KOSPI		전기.전자	N	N	N	N	N	575	4	2	0.70	131684235	227203	95.08	565	588	565	742	400	571	579.59	0.62	44583	610	590	575	555	540	583	548	118	171	200	380	1	1	59199244	340	-6.05	0.76	12	0.38	-95.00	753.00	1060	20221122	-45.75	544	20221013	5.70	965	-40.41	20230208	560	2.68	20231010	1060	-45.75	20221122	544	5.70	20221013	1.84	N	044380	200	118 억	366380	N	N	0	N	N
106	20231011	150421	57	100.00	KOSPI		전기.전자	N	N	N	N	N	580	9	2	1.58	122992195	212107	88.76	565	588	565	742	400	571	579.86	0.62	42725	610	590	575	555	540	583	548	118	171	200	380	1	1	59199244	343	-6.11	0.77	12	0.36	-95.00	753.00	1060	20221122	-45.28	544	20221013	6.62	965	-39.90	20230208	560	3.57	20231010	1060	-45.28	20221122	544	6.62	20221013	1.84	N	044380	200	118 억	366380	N	N	0	N	N
107	20231011	140426	57	100.00	KOSPI		전기.전자	N	N	N	N	N	583	12	2	2.10	115060623	198430	83.04	565	588	565	742	400	571	579.85	0.62	40707	610	590	575	555	540	583	548	118	171	200	380	1	1	59199244	345	-6.14	0.77	12	0.34	-95.00	753.00	1060	20221122	-45.00	544	20221013	7.17	965	-39.59	20230208	560	4.11	20231010	1060	-45.00	20221122	544	7.17	20221013	1.84	N	044380	200	118 억	366380	N	N	0	N	N
108	20231011	130418	57	100.00	KOSPI		전기.전자	N	N	N	N	N	585	14	2	2.45	94295535	162653	68.07	565	588	565	742	400	571	579.73	0.62	25028	610	590	575	555	540	583	548	118	171	200	380	1	1	59199244	346	-6.16	0.78	12	0.27	-95.00	753.00	1060	20221122	-44.81	544	20221013	7.54	965	-39.38	20230208	560	4.46	20231010	1060	-44.81	20221122	544	7.54	20221013	1.84	N	044380	200	118 억	366380	N	N	0	N	N
109	20231011	120427	57	100.00	KOSPI		전기.전자	N	N	N	N	N	579	8	2	1.40	79550548	137495	57.54	565	588	565	742	400	571	578.57	0.62	29368	610	590	575	555	540	583	548	118	171	200	380	1	1	59199244	343	-6.09	0.77	12	0.23	-95.00	753.00	1060	20221122	-45.38	544	20221013	6.43	965	-40.00	20230208	560	3.39	20231010	1060	-45.38	20221122	544	6.43	20221013	1.84	N	044380	200	118 억	366380	N	N	0	N	N
110	20231011	110423	57	100.00	KOSPI		전기.전자	N	N	N	N	N	585	14	2	2.45	66984439	115728	48.43	565	588	565	742	400	571	578.81	0.62	22528	610	590	575	555	540	583	548	118	171	200	380	1	1	59199244	346	-6.16	0.78	12	0.20	-95.00	753.00	1060	20221122	-44.81	544	20221013	7.54	965	-39.38	20230208	560	4.46	20231010	1060	-44.81	20221122	544	7.54	20221013	1.84	N	044380	200	118 억	366380	N	N	0	N	N
111	20231011	100419	57	100.00	KOSPI		전기.전자	N	N	N	N	N	577	6	2	1.05	51368015	88904	37.20	565	582	565	742	400	571	577.79	0.62	17172	610	590	575	555	540	583	548	118	171	200	380	1	1	59199244	342	-6.07	0.77	12	0.15	-95.00	753.00	1060	20221122	-45.57	544	20221013	6.07	965	-40.21	20230208	560	3.04	20231010	1060	-45.57	20221122	544	6.07	20221013	1.84	N	044380	200	118 억	366380	N	N	0	N	N
112	20231011	090422	57	100.00	KOSPI		전기.전자	N	N	N	N	N	569	-2	5	-0.35	829788	1466	0.61	565	569	565	742	400	571	566.02	0.62	-96	610	590	575	555	540	583	548	118	171	200	380	1	1	59199244	337	-5.99	0.76	12	0.00	-95.00	753.00	1060	20221122	-46.32	544	20221013	4.60	965	-41.04	20230208	560	1.61	20231010	1060	-46.32	20221122	544	4.60	20221013	1.84	N	044380	200	118 억	366380	N	N	0	N	N
113	20231010	160418	57	100.00	KOSPI		전기.전자	N	N	N	N	N	571	-9	5	-1.55	136929576	238843	191.58	583	595	560	754	406	580	573.30	0.58	24055	596	587	579	570	562	592	575	118	174	200	390	1	1	59199244	338	-6.01	0.76	12	0.40	-95.00	753.00	1060	20221122	-46.13	544	20221013	4.96	965	-40.83	20230208	560	1.96	20231010	1060	-46.13	20221122	544	4.96	20221013	1.86	N	044380	200	118 억	342912	N	N	0	N	N
114	20231010	150417	57	100.00	KOSPI		전기.전자	N	N	N	N	N	573	-7	5	-1.21	135514391	236371	189.60	583	595	560	754	406	580	573.31	0.58	26024	596	587	579	570	562	592	575	118	174	200	390	1	1	59199244	339	-6.03	0.76	12	0.40	-95.00	753.00	1060	20221122	-45.94	544	20221013	5.33	965	-40.62	20230208	560	2.32	20231010	1060	-45.94	20221122	544	5.33	20221013	1.86	N	044380	200	118 억	342912	N	N	0	N	N
115	20231010	140417	57	100.00	KOSPI		전기.전자	N	N	N	N	N	573	-7	5	-1.21	122946562	214006	171.66	583	595	560	754	406	580	574.50	0.58	24394	596	587	579	570	562	592	575	118	174	200	390	1	1	59199244	339	-6.03	0.76	12	0.36	-95.00	753.00	1060	20221122	-45.94	544	20221013	5.33	965	-40.62	20230208	560	2.32	20231010	1060	-45.94	20221122	544	5.33	20221013	1.86	N	044380	200	118 억	342912	N	N	0	N	N
116	20231010	130414	57	100.00	KOSPI		전기.전자	N	N	N	N	N	570	-10	5	-1.72	96666966	167413	134.29	583	595	568	754	406	580	577.42	0.58	19780	596	587	579	570	562	592	575	118	174	200	390	1	1	59199244	337	-6.00	0.76	12	0.28	-95.00	753.00	1060	20221122	-46.23	544	20221013	4.78	965	-40.93	20230208	565	0.88	20231004	1060	-46.23	20221122	544	4.78	20221013	1.86	N	044380	200	118 억	342912	N	N	0	N	N
117	20231010	120416	57	100.00	KOSPI		전기.전자	N	N	N	N	N	581	1	2	0.17	60603328	104405	83.75	583	595	571	754	406	580	580.46	0.58	15794	596	587	579	570	562	592	575	118	174	200	390	1	1	59199244	344	-6.12	0.77	12	0.18	-95.00	753.00	1060	20221122	-45.19	544	20221013	6.80	965	-39.79	20230208	565	2.83	20231004	1060	-45.19	20221122	544	6.80	20221013	1.86	N	044380	200	118 억	342912	N	N	0	N	N
118	20231010	110407	57	100.00	KOSPI		전기.전자	N	N	N	N	N	585	5	2	0.86	38620436	66310	53.19	583	595	571	754	406	580	582.42	0.58	12478	596	587	579	570	562	592	575	118	174	200	390	1	1	59199244	346	-6.16	0.78	12	0.11	-95.00	753.00	1060	20221122	-44.81	544	20221013	7.54	965	-39.38	20230208	565	3.54	20231004	1060	-44.81	20221122	544	7.54	20221013	1.86	N	044380	200	118 억	342912	N	N	0	N	N
119	20231010	100412	57	100.00	KOSPI		전기.전자	N	N	N	N	N	586	6	2	1.03	34504587	59265	47.54	583	595	571	754	406	580	582.21	0.58	10719	596	587	579	570	562	592	575	118	174	200	390	1	1	59199244	347	-6.17	0.78	12	0.10	-95.00	753.00	1060	20221122	-44.72	544	20221013	7.72	965	-39.27	20230208	565	3.72	20231004	1060	-44.72	20221122	544	7.72	20221013	1.86	N	044380	200	118 억	342912	N	N	0	N	N
120	20231010	090411	57	100.00	KOSPI		전기.전자	N	N	N	N	N	585	5	2	0.86	555079	952	0.76	583	586	583	754	406	580	583.07	0.58	-91	596	587	579	570	562	592	575	118	174	200	390	1	1	59199244	346	-6.16	0.78	12	0.00	-95.00	753.00	1060	20221122	-44.81	544	20221013	7.54	965	-39.38	20230208	565	3.54	20231004	1060	-44.81	20221122	544	7.54	20221013	1.86	N	044380	200	118 억	342912	N	N	0	N	N
121	20231006	160415	57	100.00	KOSPI		전기.전자	N	N	N	N	N	580	7	2	1.22	71898705	124114	44.68	573	588	571	744	402	573	579.30	0.56	13568	606	589	577	560	548	583	554	118	171	200	380	1	1	59199244	343	-6.11	0.77	12	0.21	-95.00	753.00	1060	20221122	-45.28	544	20221013	6.62	965	-39.90	20230208	565	2.65	20231004	1060	-45.28	20221122	544	6.62	20221013	1.75	N	044380	200	118 억	329382	N	N	0	N	N
122	20231006	150408	57	100.00	KOSPI		전기.전자	N	N	N	N	N	581	8	2	1.40	64380667	111158	40.01	573	588	571	744	402	573	579.18	0.56	13528	606	589	577	560	548	583	554	118	171	200	380	1	1	59199244	344	-6.12	0.77	12	0.19	-95.00	753.00	1060	20221122	-45.19	544	20221013	6.80	965	-39.79	20230208	565	2.83	20231004	1060	-45.19	20221122	544	6.80	20221013	1.75	N	044380	200	118 억	329382	N	N	0	N	N
123	20231006	140408	57	100.00	KOSPI		전기.전자	N	N	N	N	N	586	13	2	2.27	61070803	105463	37.96	573	588	571	744	402	573	579.07	0.56	13527	606	589	577	560	548	583	554	118	171	200	380	1	1	59199244	347	-6.17	0.78	12	0.18	-95.00	753.00	1060	20221122	-44.72	544	20221013	7.72	965	-39.27	20230208	565	3.72	20231004	1060	-44.72	20221122	544	7.72	20221013	1.75	N	044380	200	118 억	329382	N	N	0	N	N
124	20231006	130407	57	100.00	KOSPI		전기.전자	N	N	N	N	N	580	7	2	1.22	58100080	100376	36.13	573	588	571	744	402	573	578.82	0.56	13736	606	589	577	560	548	583	554	118	171	200	380	1	1	59199244	343	-6.11	0.77	12	0.17	-95.00	753.00	1060	20221122	-45.28	544	20221013	6.62	965	-39.90	20230208	565	2.65	20231004	1060	-45.28	20221122	544	6.62	20221013	1.75	N	044380	200	118 억	329382	N	N	0	N	N
125	20231006	120404	57	100.00	KOSPI		전기.전자	N	N	N	N	N	582	9	2	1.57	44773586	77526	27.91	573	588	571	744	402	573	577.53	0.56	10315	606	589	577	560	548	583	554	118	171	200	380	1	1	59199244	345	-6.13	0.77	12	0.13	-95.00	753.00	1060	20221122	-45.09	544	20221013	6.99	965	-39.69	20230208	565	3.01	20231004	1060	-45.09	20221122	544	6.99	20221013	1.75	N	044380	200	118 억	329382	N	N	0	N	N
126	20231006	110402	57	100.00	KOSPI		전기.전자	N	N	N	N	N	582	9	2	1.57	35665545	61799	22.25	573	588	571	744	402	573	577.12	0.56	7569	606	589	577	560	548	583	554	118	171	200	380	1	1	59199244	345	-6.13	0.77	12	0.10	-95.00	753.00	1060	20221122	-45.09	544	20221013	6.99	965	-39.69	20230208	565	3.01	20231004	1060	-45.09	20221122	544	6.99	20221013	1.75	N	044380	200	118 억	329382	N	N	0	N	N
127	20231006	100404	57	100.00	KOSPI		전기.전자	N	N	N	N	N	576	3	2	0.52	24270930	42162	15.18	573	583	571	744	402	573	575.66	0.56	7646	606	589	577	560	548	583	554	118	171	200	380	1	1	59199244	341	-6.06	0.76	12	0.07	-95.00	753.00	1060	20221122	-45.66	544	20221013	5.88	965	-40.31	20230208	565	1.95	20231004	1060	-45.66	20221122	544	5.88	20221013	1.75	N	044380	200	118 억	329382	N	N	0	N	N
128	20231006	090401	57	100.00	KOSPI		전기.전자	N	N	N	N	N	576	3	2	0.52	2304448	4022	1.45	573	576	572	744	402	573	572.96	0.56	-135	606	589	577	560	548	583	554	118	171	200	380	1	1	59199244	341	-6.06	0.76	12	0.01	-95.00	753.00	1060	20221122	-45.66	544	20221013	5.88	965	-40.31	20230208	565	1.95	20231004	1060	-45.66	20221122	544	5.88	20221013	1.75	N	044380	200	118 억	329382	N	N	0	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History