KissMeData/298040/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161124	57	100.00	KOSPI	전기.전자	N	N	N	N	N	170700	-5400	5	-3.07	14834583600	85624	65.06	178500	180900	167100	228500	123300	176100	173255.75	9.94	3552	189966	183032	178566	171632	167166	180800	169400	466	52400	5000	130310	100	1	9324548	15917	155.75	1.63	12	0.92	1096.00	104593.00	208000	20230822	-17.93	48750	20221027	250.15	208000	-17.93	20230822	63900	167.14	20230327	208000	-17.93	20230822	49550	244.50	20221031	1.54	N	298040	5000	466 억	927045	N	N	69	N	N
3	20231031	151135	57	100.00	KOSPI	전기.전자	N	N	N	N	N	171100	-5000	5	-2.84	14147916400	81610	62.01	178500	180900	167100	228500	123300	176100	173360.05	9.94	3063	189966	183032	178566	171632	167166	180800	169400	466	52400	5000	130310	100	1	9324548	15954	156.11	1.64	12	0.88	1096.00	104593.00	208000	20230822	-17.74	48750	20221027	250.97	208000	-17.74	20230822	63900	167.76	20230327	208000	-17.74	20230822	49550	245.31	20221031	1.54	N	298040	5000	466 억	927045	N	N	32	N	N
4	20231031	141145	57	100.00	KOSPI	전기.전자	N	N	N	N	N	169000	-7100	5	-4.03	12055103900	69346	52.69	178500	180900	167100	228500	123300	176100	173839.90	9.94	486	189966	183032	178566	171632	167166	180800	169400	466	52400	5000	130310	100	1	9324548	15758	154.20	1.62	12	0.74	1096.00	104593.00	208000	20230822	-18.75	48750	20221027	246.67	208000	-18.75	20230822	63900	164.48	20230327	208000	-18.75	20230822	49550	241.07	20221031	1.54	N	298040	5000	466 억	927045	N	N	32	N	N
5	20231031	131135	57	100.00	KOSPI	전기.전자	N	N	N	N	N	170300	-5800	5	-3.29	10171754500	58180	44.21	178500	180900	169100	228500	123300	176100	174832.47	9.94	-762	189966	183032	178566	171632	167166	180800	169400	466	52400	5000	130310	100	1	9324548	15880	155.38	1.63	12	0.62	1096.00	104593.00	208000	20230822	-18.12	48750	20221027	249.33	208000	-18.12	20230822	63900	166.51	20230327	208000	-18.12	20230822	49550	243.69	20221031	1.54	N	298040	5000	466 억	927045	N	N	32	N	N
6	20231031	121136	57	100.00	KOSPI	전기.전자	N	N	N	N	N	170100	-6000	5	-3.41	9339496000	53286	40.49	178500	180900	169600	228500	123300	176100	175271.09	9.94	-1850	189966	183032	178566	171632	167166	180800	169400	466	52400	5000	130310	100	1	9324548	15861	155.20	1.63	12	0.57	1096.00	104593.00	208000	20230822	-18.22	48750	20221027	248.92	208000	-18.22	20230822	63900	166.20	20230327	208000	-18.22	20230822	49550	243.29	20221031	1.54	N	298040	5000	466 억	927045	N	N	32	N	N
7	20231031	111205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	171500	-4600	5	-2.61	7135909800	40352	30.66	178500	180900	171300	228500	123300	176100	176841.56	9.94	-2041	189966	183032	178566	171632	167166	180800	169400	466	52400	5000	130310	100	1	9324548	15992	156.48	1.64	12	0.43	1096.00	104593.00	208000	20230822	-17.55	48750	20221027	251.79	208000	-17.55	20230822	63900	168.39	20230327	208000	-17.55	20230822	49550	246.12	20221031	1.54	N	298040	5000	466 억	927045	N	N	32	N	N
8	20231031	101144	57	100.00	KOSPI	전기.전자	N	N	N	N	N	174500	-1600	5	-0.91	5656883400	31833	24.19	178500	180900	173400	228500	123300	176100	177705.05	9.94	-180	189966	183032	178566	171632	167166	180800	169400	466	52400	5000	130310	100	1	9324548	16271	159.22	1.67	12	0.34	1096.00	104593.00	208000	20230822	-16.11	48750	20221027	257.95	208000	-16.11	20230822	63900	173.08	20230327	208000	-16.11	20230822	49550	252.17	20221031	1.54	N	298040	5000	466 억	927045	N	N	32	N	N
9	20231031	091144	57	100.00	KOSPI	전기.전자	N	N	N	N	N	179100	3000	2	1.70	2355241700	13132	9.98	178500	180900	178300	228500	123300	176100	179351.58	9.94	1992	189966	183032	178566	171632	167166	180800	169400	466	52400	5000	130310	100	1	9324548	16700	163.41	1.71	12	0.14	1096.00	104593.00	208000	20230822	-13.89	48750	20221027	267.38	208000	-13.89	20230822	63900	180.28	20230327	208000	-13.89	20230822	49550	261.45	20221031	1.54	N	298040	5000	466 억	927045	N	N	32	N	N
10	20231030	161121	57	100.00	KOSPI	전기.전자	N	N	N	N	N	176100	500	2	0.28	23434167200	130864	222.27	181200	185500	174100	228000	123000	175600	179075.45	9.94	4513	183066	179332	176066	172332	169066	177700	170700	466	52400	5000	129940	100	1	9324548	16421	160.68	1.68	12	1.40	1096.00	104593.00	208000	20230822	-15.34	48750	20221027	261.23	208000	-15.34	20230822	63900	175.59	20230327	208000	-15.34	20230822	49550	255.40	20221031	1.54	N	298040	5000	466 억	927027	N	N	32	N	N
11	20231030	151056	57	100.00	KOSPI	전기.전자	N	N	N	N	N	175300	-300	5	-0.17	23031158900	128572	218.37	181200	185500	174100	228000	123000	175600	179130.60	9.94	4307	183066	179332	176066	172332	169066	177700	170700	466	52400	5000	129940	100	1	9324548	16346	159.95	1.68	12	1.38	1096.00	104593.00	208000	20230822	-15.72	48750	20221027	259.59	208000	-15.72	20230822	63900	174.33	20230327	208000	-15.72	20230822	49550	253.78	20221031	1.54	N	298040	5000	466 억	927027	N	N	20	N	N
12	20231030	141053	57	100.00	KOSPI	전기.전자	N	N	N	N	N	175100	-500	5	-0.28	21541408400	120074	203.94	181200	185500	174100	228000	123000	175600	179401.30	9.94	5660	183066	179332	176066	172332	169066	177700	170700	466	52400	5000	129940	100	1	9324548	16327	159.76	1.67	12	1.29	1096.00	104593.00	208000	20230822	-15.82	48750	20221027	259.18	208000	-15.82	20230822	63900	174.02	20230327	208000	-15.82	20230822	49550	253.38	20221031	1.54	N	298040	5000	466 억	927027	N	N	20	N	N
13	20231030	131058	57	100.00	KOSPI	전기.전자	N	N	N	N	N	176400	800	2	0.46	20239513600	112690	191.40	181200	185500	174100	228000	123000	175600	179603.67	9.94	7176	183066	179332	176066	172332	169066	177700	170700	466	52400	5000	129940	100	1	9324548	16449	160.95	1.69	12	1.21	1096.00	104593.00	208000	20230822	-15.19	48750	20221027	261.85	208000	-15.19	20230822	63900	176.06	20230327	208000	-15.19	20230822	49550	256.00	20221031	1.54	N	298040	5000	466 억	927027	N	N	20	N	N
14	20231030	121048	57	100.00	KOSPI	전기.전자	N	N	N	N	N	177500	1900	2	1.08	18321518000	101837	172.97	181200	185500	174100	228000	123000	175600	179910.48	9.94	10083	183066	179332	176066	172332	169066	177700	170700	466	52400	5000	129940	100	1	9324548	16551	161.95	1.70	12	1.09	1096.00	104593.00	208000	20230822	-14.66	48750	20221027	264.10	208000	-14.66	20230822	63900	177.78	20230327	208000	-14.66	20230822	49550	258.22	20221031	1.54	N	298040	5000	466 억	927027	N	N	20	N	N
15	20231030	111049	57	100.00	KOSPI	전기.전자	N	N	N	N	N	179900	4300	2	2.45	16480008800	91527	155.45	181200	185500	174100	228000	123000	175600	180056.55	9.94	12997	183066	179332	176066	172332	169066	177700	170700	466	52400	5000	129940	100	1	9324548	16775	164.14	1.72	12	0.98	1096.00	104593.00	208000	20230822	-13.51	48750	20221027	269.03	208000	-13.51	20230822	63900	181.53	20230327	208000	-13.51	20230822	49550	263.07	20221031	1.54	N	298040	5000	466 억	927027	N	N	20	N	N
16	20231030	101045	57	100.00	KOSPI	전기.전자	N	N	N	N	N	181500	5900	2	3.36	11010013600	61679	104.76	181200	182500	174100	228000	123000	175600	178505.34	9.94	4731	183066	179332	176066	172332	169066	177700	170700	466	52400	5000	129940	100	1	9324548	16924	165.60	1.74	12	0.66	1096.00	104593.00	208000	20230822	-12.74	48750	20221027	272.31	208000	-12.74	20230822	63900	184.04	20230327	208000	-12.74	20230822	49550	266.30	20221031	1.54	N	298040	5000	466 억	927027	N	N	20	N	N
17	20231030	091045	57	100.00	KOSPI	전기.전자	N	N	N	N	N	177600	2000	2	1.14	3776397000	21029	35.72	181200	182500	176000	228000	123000	175600	179581.57	9.94	391	183066	179332	176066	172332	169066	177700	170700	466	52400	5000	129940	100	1	9324548	16560	162.04	1.70	12	0.23	1096.00	104593.00	208000	20230822	-14.62	48750	20221027	264.31	208000	-14.62	20230822	63900	177.93	20230327	208000	-14.62	20230822	49550	258.43	20221031	1.54	N	298040	5000	466 억	927027	N	N	20	N	N
18	20231027	151047	57	100.00	KOSPI	전기.전자	N	N	N	N	N	176100	-2800	5	-1.57	8683149200	49265	71.50	179400	179800	172800	232500	125300	178900	176253.92	10.05	-10952	186033	182466	178233	174666	170433	184250	176450	466	53600	5000	132380	100	1	9324548	16421	160.68	1.68	12	0.53	1096.00	104593.00	208000	20230822	-15.34	48750	20221027	261.23	208000	-15.34	20230822	63900	175.59	20230327	208000	-15.34	20230822	48750	261.23	20221027	1.45	N	298040	5000	466 억	937193	N	N	0	N	N
19	20231027	141045	57	100.00	KOSPI	전기.전자	N	N	N	N	N	175600	-3300	5	-1.84	6852618800	38864	56.40	179400	179800	172800	232500	125300	178900	176323.04	10.05	-7379	186033	182466	178233	174666	170433	184250	176450	466	53600	5000	132380	100	1	9324548	16374	160.22	1.68	12	0.42	1096.00	104593.00	208000	20230822	-15.58	48750	20221027	260.21	208000	-15.58	20230822	63900	174.80	20230327	208000	-15.58	20230822	48750	260.21	20221027	1.45	N	298040	5000	466 억	937193	N	N	0	N	N
20	20231027	131035	57	100.00	KOSPI	전기.전자	N	N	N	N	N	174700	-4200	5	-2.35	5851867100	33150	48.11	179400	179800	172800	232500	125300	178900	176526.91	10.05	-6191	186033	182466	178233	174666	170433	184250	176450	466	53600	5000	132380	100	1	9324548	16290	159.40	1.67	12	0.36	1096.00	104593.00	208000	20230822	-16.01	48750	20221027	258.36	208000	-16.01	20230822	63900	173.40	20230327	208000	-16.01	20230822	48750	258.36	20221027	1.45	N	298040	5000	466 억	937193	N	N	0	N	N
21	20231027	121047	57	100.00	KOSPI	전기.전자	N	N	N	N	N	177100	-1800	5	-1.01	4810598300	27227	39.51	179400	179800	172800	232500	125300	178900	176684.85	10.05	-5078	186033	182466	178233	174666	170433	184250	176450	466	53600	5000	132380	100	1	9324548	16514	161.59	1.69	12	0.29	1096.00	104593.00	208000	20230822	-14.86	48750	20221027	263.28	208000	-14.86	20230822	63900	177.15	20230327	208000	-14.86	20230822	48750	263.28	20221027	1.45	N	298040	5000	466 억	937193	N	N	0	N	N
22	20231027	111054	57	100.00	KOSPI	전기.전자	N	N	N	N	N	177200	-1700	5	-0.95	4076713500	23082	33.50	179400	179800	172800	232500	125300	178900	176618.73	10.05	-4529	186033	182466	178233	174666	170433	184250	176450	466	53600	5000	132380	100	1	9324548	16523	161.68	1.69	12	0.25	1096.00	104593.00	208000	20230822	-14.81	48750	20221027	263.49	208000	-14.81	20230822	63900	177.31	20230327	208000	-14.81	20230822	48750	263.49	20221027	1.45	N	298040	5000	466 억	937193	N	N	0	N	N
23	20231027	101043	57	100.00	KOSPI	전기.전자	N	N	N	N	N	179000	100	2	0.06	2947275600	16736	24.29	179400	179800	172800	232500	125300	178900	176103.94	10.05	-2650	186033	182466	178233	174666	170433	184250	176450	466	53600	5000	132380	100	1	9324548	16691	163.32	1.71	12	0.18	1096.00	104593.00	208000	20230822	-13.94	48750	20221027	267.18	208000	-13.94	20230822	63900	180.13	20230327	208000	-13.94	20230822	48750	267.18	20221027	1.45	N	298040	5000	466 억	937193	N	N	0	N	N
24	20231027	091047	57	100.00	KOSPI	전기.전자	N	N	N	N	N	176500	-2400	5	-1.34	678184100	3812	5.53	179400	179800	176000	232500	125300	178900	177907.69	10.05	-1251	186033	182466	178233	174666	170433	184250	176450	466	53600	5000	132380	100	1	9324548	16458	161.04	1.69	12	0.04	1096.00	104593.00	208000	20230822	-15.14	48750	20221027	262.05	208000	-15.14	20230822	63900	176.21	20230327	208000	-15.14	20230822	48750	262.05	20221027	1.45	N	298040	5000	466 억	937193	N	N	0	N	N
25	20231026	161030	57	100.00	KOSPI	전기.전자	N	N	N	N	N	178900	-900	5	-0.50	12254328500	68728	55.87	175000	181800	174000	233500	125900	179800	178301.06	10.09	2564	196400	188100	178800	170500	161200	183450	165850	466	53700	5000	133050	100	1	9324548	16682	163.23	1.71	12	0.74	1096.00	104593.00	208000	20230822	-13.99	48750	20221027	266.97	208000	-13.99	20230822	63900	179.97	20230327	208000	-13.99	20230822	48750	266.97	20221027	1.48	N	298040	5000	466 억	940613	N	N	1	N	N
26	20231026	151029	57	100.00	KOSPI	전기.전자	N	N	N	N	N	176700	-3100	5	-1.72	11482576300	64378	52.34	175000	181800	174000	233500	125900	179800	178361.81	10.09	1977	196400	188100	178800	170500	161200	183450	165850	466	53700	5000	133050	100	1	9324548	16476	161.22	1.69	12	0.69	1096.00	104593.00	208000	20230822	-15.05	48750	20221027	262.46	208000	-15.05	20230822	63900	176.53	20230327	208000	-15.05	20230822	48750	262.46	20221027	1.48	N	298040	5000	466 억	940613	N	N	1	N	N
27	20231026	141031	57	100.00	KOSPI	전기.전자	N	N	N	N	N	177500	-2300	5	-1.28	9468264000	53007	43.09	175000	181800	174000	233500	125900	179800	178622.90	10.09	1789	196400	188100	178800	170500	161200	183450	165850	466	53700	5000	133050	100	1	9324548	16551	161.95	1.70	12	0.57	1096.00	104593.00	208000	20230822	-14.66	48750	20221027	264.10	208000	-14.66	20230822	63900	177.78	20230327	208000	-14.66	20230822	48750	264.10	20221027	1.48	N	298040	5000	466 억	940613	N	N	1	N	N
28	20231026	131030	57	100.00	KOSPI	전기.전자	N	N	N	N	N	180200	400	2	0.22	7283526900	40847	33.21	175000	181800	174000	233500	125900	179800	178312.41	10.09	1581	196400	188100	178800	170500	161200	183450	165850	466	53700	5000	133050	100	1	9324548	16803	164.42	1.72	12	0.44	1096.00	104593.00	208000	20230822	-13.37	48750	20221027	269.64	208000	-13.37	20230822	63900	182.00	20230327	208000	-13.37	20230822	48750	269.64	20221027	1.48	N	298040	5000	466 억	940613	N	N	1	N	N
29	20231026	121022	57	100.00	KOSPI	전기.전자	N	N	N	N	N	178900	-900	5	-0.50	6551550700	36771	29.89	175000	181800	174000	233500	125900	179800	178171.68	10.09	1076	196400	188100	178800	170500	161200	183450	165850	466	53700	5000	133050	100	1	9324548	16682	163.23	1.71	12	0.39	1096.00	104593.00	208000	20230822	-13.99	48750	20221027	266.97	208000	-13.99	20230822	63900	179.97	20230327	208000	-13.99	20230822	48750	266.97	20221027	1.48	N	298040	5000	466 억	940613	N	N	1	N	N
30	20231026	111038	57	100.00	KOSPI	전기.전자	N	N	N	N	N	180000	200	2	0.11	5755111100	32330	26.28	175000	181800	174000	233500	125900	179800	178011.48	10.09	1577	196400	188100	178800	170500	161200	183450	165850	466	53700	5000	133050	100	1	9324548	16784	164.23	1.72	12	0.35	1096.00	104593.00	208000	20230822	-13.46	48750	20221027	269.23	208000	-13.46	20230822	63900	181.69	20230327	208000	-13.46	20230822	48750	269.23	20221027	1.48	N	298040	5000	466 억	940613	N	N	1	N	N
31	20231026	101033	57	100.00	KOSPI	전기.전자	N	N	N	N	N	179400	-400	5	-0.22	3811486800	21492	17.47	175000	180700	174000	233500	125900	179800	177344.44	10.09	2393	196400	188100	178800	170500	161200	183450	165850	466	53700	5000	133050	100	1	9324548	16728	163.69	1.72	12	0.23	1096.00	104593.00	208000	20230822	-13.75	48750	20221027	268.00	208000	-13.75	20230822	63900	180.75	20230327	208000	-13.75	20230822	48750	268.00	20221027	1.48	N	298040	5000	466 억	940613	N	N	1	N	N
32	20231026	091031	57	100.00	KOSPI	전기.전자	N	N	N	N	N	177500	-2300	5	-1.28	1017450700	5777	4.70	175000	180600	174000	233500	125900	179800	176120.95	10.09	1681	196400	188100	178800	170500	161200	183450	165850	466	53700	5000	133050	100	1	9324548	16551	161.95	1.70	12	0.06	1096.00	104593.00	208000	20230822	-14.66	48750	20221027	264.10	208000	-14.66	20230822	63900	177.78	20230327	208000	-14.66	20230822	48750	264.10	20221027	1.48	N	298040	5000	466 억	940613	N	N	1	N	N
33	20231025	161033	57	100.00	KOSPI	전기.전자	N	N	N	N	N	179800	5500	2	3.16	21963641600	122720	184.22	183000	187100	169500	226500	122100	174300	178973.29	10.12	-4756	181100	177700	170900	167500	160700	179400	169200	466	52200	5000	128980	100	1	9324548	16766	164.05	1.72	12	1.32	1096.00	104593.00	208000	20230822	-13.56	48750	20221027	268.82	208000	-13.56	20230822	63900	181.38	20230327	208000	-13.56	20230822	48750	268.82	20221027	1.30	N	298040	5000	466 억	943860	N	N	1	N	N
34	20231025	151031	57	100.00	KOSPI	전기.전자	N	N	N	N	N	180200	5900	2	3.38	21108896700	117985	177.11	183000	187100	169500	226500	122100	174300	178911.70	10.12	-4511	181100	177700	170900	167500	160700	179400	169200	466	52200	5000	128980	100	1	9324548	16803	164.42	1.72	12	1.27	1096.00	104593.00	208000	20230822	-13.37	48750	20221027	269.64	208000	-13.37	20230822	63900	182.00	20230327	208000	-13.37	20230822	48750	269.64	20221027	1.30	N	298040	5000	466 억	943860	N	N	43	N	N
35	20231025	141026	57	100.00	KOSPI	전기.전자	N	N	N	N	N	177500	3200	2	1.84	19404297600	108445	162.79	183000	187100	169500	226500	122100	174300	178932.16	10.12	-4692	181100	177700	170900	167500	160700	179400	169200	466	52200	5000	128980	100	1	9324548	16551	161.95	1.70	12	1.16	1096.00	104593.00	208000	20230822	-14.66	48750	20221027	264.10	208000	-14.66	20230822	63900	177.78	20230327	208000	-14.66	20230822	48750	264.10	20221027	1.30	N	298040	5000	466 억	943860	N	N	43	N	N
36	20231025	131027	57	100.00	KOSPI	전기.전자	N	N	N	N	N	177500	3200	2	1.84	18281250700	102092	153.25	183000	187100	169500	226500	122100	174300	179066.44	10.12	-4829	181100	177700	170900	167500	160700	179400	169200	466	52200	5000	128980	100	1	9324548	16551	161.95	1.70	12	1.09	1096.00	104593.00	208000	20230822	-14.66	48750	20221027	264.10	208000	-14.66	20230822	63900	177.78	20230327	208000	-14.66	20230822	48750	264.10	20221027	1.30	N	298040	5000	466 억	943860	N	N	43	N	N
37	20231025	121030	57	100.00	KOSPI	전기.전자	N	N	N	N	N	178200	3900	2	2.24	17014579000	94942	142.52	183000	187100	169500	226500	122100	174300	179210.24	10.12	-5524	181100	177700	170900	167500	160700	179400	169200	466	52200	5000	128980	100	1	9324548	16616	162.59	1.70	12	1.02	1096.00	104593.00	208000	20230822	-14.33	48750	20221027	265.54	208000	-14.33	20230822	63900	178.87	20230327	208000	-14.33	20230822	48750	265.54	20221027	1.30	N	298040	5000	466 억	943860	N	N	43	N	N
38	20231025	111030	57	100.00	KOSPI	전기.전자	N	N	N	N	N	181500	7200	2	4.13	15375683000	85812	128.82	183000	187100	169500	226500	122100	174300	179178.70	10.12	-5322	181100	177700	170900	167500	160700	179400	169200	466	52200	5000	128980	100	1	9324548	16924	165.60	1.74	12	0.92	1096.00	104593.00	208000	20230822	-12.74	48750	20221027	272.31	208000	-12.74	20230822	63900	184.04	20230327	208000	-12.74	20230822	48750	272.31	20221027	1.30	N	298040	5000	466 억	943860	N	N	43	N	N
39	20231025	101032	57	100.00	KOSPI	전기.전자	N	N	N	N	N	170500	-3800	5	-2.18	11318537100	63087	94.70	183000	187100	169500	226500	122100	174300	179411.56	10.12	-9612	181100	177700	170900	167500	160700	179400	169200	466	52200	5000	128980	100	1	9324548	15898	155.57	1.63	12	0.68	1096.00	104593.00	208000	20230822	-18.03	48750	20221027	249.74	208000	-18.03	20230822	63900	166.82	20230327	208000	-18.03	20230822	48750	249.74	20221027	1.30	N	298040	5000	466 억	943860	N	N	43	N	N
40	20231025	091027	57	100.00	KOSPI	전기.전자	N	N	N	N	N	181200	6900	2	3.96	4855353800	26764	40.18	183000	187100	176300	226500	122100	174300	181413.61	10.12	-5105	181100	177700	170900	167500	160700	179400	169200	466	52200	5000	128980	100	1	9324548	16896	165.33	1.73	12	0.29	1096.00	104593.00	208000	20230822	-12.88	48750	20221027	271.69	208000	-12.88	20230822	63900	183.57	20230327	208000	-12.88	20230822	48750	271.69	20221027	1.30	N	298040	5000	466 억	943860	N	N	43	N	N
41	20231024	161004	57	100.00	KOSPI	전기.전자	N	N	N	N	N	174300	11400	2	7.00	11245894300	66501	32.03	164800	174300	164100	211500	114100	162900	169107.52	10.05	4573	178300	170600	161700	154000	145100	166150	149550	466	48600	5000	120540	100	1	9324548	16253	159.03	1.67	12	0.71	1096.00	104593.00	208000	20230822	-16.20	48750	20221027	257.54	208000	-16.20	20230822	63900	172.77	20230327	208000	-16.20	20230822	48750	257.54	20221027	1.37	N	298040	5000	466 억	937022	N	N	43	N	N
42	20231024	151021	57	100.00	KOSPI	전기.전자	N	N	N	N	N	173700	10800	2	6.63	10905498100	64545	31.09	164800	174000	164100	211500	114100	162900	168960.36	10.05	3815	178300	170600	161700	154000	145100	166150	149550	466	48600	5000	120540	100	1	9324548	16197	158.49	1.66	12	0.69	1096.00	104593.00	208000	20230822	-16.49	48750	20221027	256.31	208000	-16.49	20230822	63900	171.83	20230327	208000	-16.49	20230822	48750	256.31	20221027	1.37	N	298040	5000	466 억	937022	N	N	33	N	N
43	20231024	141004	57	100.00	KOSPI	전기.전자	N	N	N	N	N	169300	6400	2	3.93	8408660000	50059	24.11	164800	170800	164100	211500	114100	162900	167975.80	10.05	2492	178300	170600	161700	154000	145100	166150	149550	466	48600	5000	120540	100	1	9324548	15786	154.47	1.62	12	0.54	1096.00	104593.00	208000	20230822	-18.61	48750	20221027	247.28	208000	-18.61	20230822	63900	164.95	20230327	208000	-18.61	20230822	48750	247.28	20221027	1.37	N	298040	5000	466 억	937022	N	N	33	N	N
44	20231024	131008	57	100.00	KOSPI	전기.전자	N	N	N	N	N	169600	6700	2	4.11	7245253500	43163	20.79	164800	170800	164100	211500	114100	162900	167858.89	10.05	2259	178300	170600	161700	154000	145100	166150	149550	466	48600	5000	120540	100	1	9324548	15814	154.74	1.62	12	0.46	1096.00	104593.00	208000	20230822	-18.46	48750	20221027	247.90	208000	-18.46	20230822	63900	165.41	20230327	208000	-18.46	20230822	48750	247.90	20221027	1.37	N	298040	5000	466 억	937022	N	N	33	N	N
45	20231024	121019	57	100.00	KOSPI	전기.전자	N	N	N	N	N	168200	5300	2	3.25	6007772100	35853	17.27	164800	170800	164100	211500	114100	162900	167567.83	10.05	1293	178300	170600	161700	154000	145100	166150	149550	466	48600	5000	120540	100	1	9324548	15684	153.47	1.61	12	0.38	1096.00	104593.00	208000	20230822	-19.13	48750	20221027	245.03	208000	-19.13	20230822	63900	163.22	20230327	208000	-19.13	20230822	48750	245.03	20221027	1.37	N	298040	5000	466 억	937022	N	N	33	N	N
46	20231024	111015	57	100.00	KOSPI	전기.전자	N	N	N	N	N	166500	3600	2	2.21	4946131800	29543	14.23	164800	170800	164100	211500	114100	162900	167422.67	10.05	1489	178300	170600	161700	154000	145100	166150	149550	466	48600	5000	120540	100	1	9324548	15525	151.92	1.59	12	0.32	1096.00	104593.00	208000	20230822	-19.95	48750	20221027	241.54	208000	-19.95	20230822	63900	160.56	20230327	208000	-19.95	20230822	48750	241.54	20221027	1.37	N	298040	5000	466 억	937022	N	N	33	N	N
47	20231024	101005	57	100.00	KOSPI	전기.전자	N	N	N	N	N	165500	2600	2	1.60	4082476900	24345	11.72	164800	170800	164100	211500	114100	162900	167694.20	10.05	1528	178300	170600	161700	154000	145100	166150	149550	466	48600	5000	120540	100	1	9324548	15432	151.00	1.58	12	0.26	1096.00	104593.00	208000	20230822	-20.43	48750	20221027	239.49	208000	-20.43	20230822	63900	159.00	20230327	208000	-20.43	20230822	48750	239.49	20221027	1.37	N	298040	5000	466 억	937022	N	N	33	N	N
48	20231024	091013	57	100.00	KOSPI	전기.전자	N	N	N	N	N	170100	7200	2	4.42	1408768500	8383	4.04	164800	170700	164100	211500	114100	162900	168055.56	10.05	1957	178300	170600	161700	154000	145100	166150	149550	466	48600	5000	120540	100	1	9324548	15861	155.20	1.63	12	0.09	1096.00	104593.00	208000	20230822	-18.22	48750	20221027	248.92	208000	-18.22	20230822	63900	166.20	20230327	208000	-18.22	20230822	48750	248.92	20221027	1.37	N	298040	5000	466 억	937022	N	N	33	N	N
49	20231023	160958	57	100.00	KOSPI	전기.전자	N	N	N	N	N	162900	-11800	5	-6.75	33578983100	207258	229.69	168000	169400	152800	227000	122300	174700	162014.29	10.15	-11041	184966	179832	171166	166032	157366	182400	168600	466	52300	5000	129270	100	1	9324548	15190	148.63	1.56	12	2.22	1096.00	104593.00	208000	20230822	-21.68	48750	20221027	234.15	208000	-21.68	20230822	63900	154.93	20230327	208000	-21.68	20230822	48750	234.15	20221027	1.29	N	298040	5000	466 억	946519	N	N	33	N	N
50	20231023	151003	57	100.00	KOSPI	전기.전자	N	N	N	N	N	168700	-6000	5	-3.43	32391954700	200081	221.74	168000	169400	152800	227000	122300	174700	161894.14	10.15	-11164	184966	179832	171166	166032	157366	182400	168600	466	52300	5000	129270	100	1	9324548	15731	153.92	1.61	12	2.15	1096.00	104593.00	208000	20230822	-18.89	48750	20221027	246.05	208000	-18.89	20230822	63900	164.01	20230327	208000	-18.89	20230822	48750	246.05	20221027	1.29	N	298040	5000	466 억	946519	N	N	101	N	N
51	20231023	141002	57	100.00	KOSPI	전기.전자	N	N	N	N	N	168100	-6600	5	-3.78	28693032100	178068	197.34	168000	169400	152800	227000	122300	174700	161135.18	10.15	-7545	184966	179832	171166	166032	157366	182400	168600	466	52300	5000	129270	100	1	9324548	15675	153.38	1.61	12	1.91	1096.00	104593.00	208000	20230822	-19.18	48750	20221027	244.82	208000	-19.18	20230822	63900	163.07	20230327	208000	-19.18	20230822	48750	244.82	20221027	1.29	N	298040	5000	466 억	946519	N	N	101	N	N
52	20231023	131009	57	100.00	KOSPI	전기.전자	N	N	N	N	N	166100	-8600	5	-4.92	25450902100	158556	175.72	168000	169400	152800	227000	122300	174700	160516.71	10.15	-7838	184966	179832	171166	166032	157366	182400	168600	466	52300	5000	129270	100	1	9324548	15488	151.55	1.59	12	1.70	1096.00	104593.00	208000	20230822	-20.14	48750	20221027	240.72	208000	-20.14	20230822	63900	159.94	20230327	208000	-20.14	20230822	48750	240.72	20221027	1.29	N	298040	5000	466 억	946519	N	N	101	N	N
53	20231023	120958	57	100.00	KOSPI	전기.전자	N	N	N	N	N	161200	-13500	5	-7.73	22928244000	143124	158.62	168000	169400	152800	227000	122300	174700	160198.36	10.15	-9912	184966	179832	171166	166032	157366	182400	168600	466	52300	5000	129270	100	1	9324548	15031	147.08	1.54	12	1.53	1096.00	104593.00	208000	20230822	-22.50	48750	20221027	230.67	208000	-22.50	20230822	63900	152.27	20230327	208000	-22.50	20230822	48750	230.67	20221027	1.29	N	298040	5000	466 억	946519	N	N	101	N	N
54	20231023	110955	57	100.00	KOSPI	전기.전자	N	N	N	N	N	161200	-13500	5	-7.73	19980790400	125008	138.54	168000	169400	152800	227000	122300	174700	159835.97	10.15	-10655	184966	179832	171166	166032	157366	182400	168600	466	52300	5000	129270	100	1	9324548	15031	147.08	1.54	12	1.34	1096.00	104593.00	208000	20230822	-22.50	48750	20221027	230.67	208000	-22.50	20230822	63900	152.27	20230327	208000	-22.50	20230822	48750	230.67	20221027	1.29	N	298040	5000	466 억	946519	N	N	101	N	N
55	20231023	100949	57	100.00	KOSPI	전기.전자	N	N	N	N	N	155800	-18900	5	-10.82	16813975800	105182	116.57	168000	169400	152800	227000	122300	174700	159855.88	10.15	-9870	184966	179832	171166	166032	157366	182400	168600	466	52300	5000	129270	100	1	9324548	14528	142.15	1.49	12	1.13	1096.00	104593.00	208000	20230822	-25.10	48750	20221027	219.59	208000	-25.10	20230822	63900	143.82	20230327	208000	-25.10	20230822	48750	219.59	20221027	1.29	N	298040	5000	466 억	946519	N	N	101	N	N
56	20231023	091009	57	100.00	KOSPI	전기.전자	N	N	N	N	N	163600	-11100	5	-6.35	2820428700	17100	18.95	168000	169400	163200	227000	122300	174700	164936.78	10.15	-4717	184966	179832	171166	166032	157366	182400	168600	466	52300	5000	129270	100	1	9324548	15255	149.27	1.56	12	0.18	1096.00	104593.00	208000	20230822	-21.35	48750	20221027	235.59	208000	-21.35	20230822	63900	156.03	20230327	208000	-21.35	20230822	48750	235.59	20221027	1.29	N	298040	5000	466 억	946519	N	N	101	N	N
57	20231020	160954	57	100.00	KOSPI	전기.전자	N	N	N	N	N	174700	1900	2	1.10	15240025900	90137	122.18	170000	176300	162500	224500	121000	172800	169074.13	10.10	339	187466	180132	175166	167832	162866	177650	165350	466	51700	5000	127870	100	1	9324548	16290	159.40	1.67	12	0.97	1096.00	104593.00	208000	20230822	-16.01	48750	20221027	258.36	208000	-16.01	20230822	63900	173.40	20230327	208000	-16.01	20230822	48750	258.36	20221027	1.31	N	298040	5000	466 억	941992	N	N	101	N	N
58	20231020	150953	57	100.00	KOSPI	전기.전자	N	N	N	N	N	171700	-1100	5	-0.64	14600580000	86460	117.20	170000	176300	162500	224500	121000	172800	168870.92	10.10	286	187466	180132	175166	167832	162866	177650	165350	466	51700	5000	127870	100	1	9324548	16010	156.66	1.64	12	0.93	1096.00	104593.00	208000	20230822	-17.45	48750	20221027	252.21	208000	-17.45	20230822	63900	168.70	20230327	208000	-17.45	20230822	48750	252.21	20221027	1.31	N	298040	5000	466 억	941992	N	N	6	N	N
59	20231020	141003	57	100.00	KOSPI	전기.전자	N	N	N	N	N	174300	1500	2	0.87	12960089000	77036	104.43	170000	175500	162500	224500	121000	172800	168234.19	10.10	408	187466	180132	175166	167832	162866	177650	165350	466	51700	5000	127870	100	1	9324548	16253	159.03	1.67	12	0.83	1096.00	104593.00	208000	20230822	-16.20	48750	20221027	257.54	208000	-16.20	20230822	63900	172.77	20230327	208000	-16.20	20230822	48750	257.54	20221027	1.31	N	298040	5000	466 억	941992	N	N	6	N	N
60	20231020	130936	57	100.00	KOSPI	전기.전자	N	N	N	N	N	170400	-2400	5	-1.39	10288082600	61650	83.57	170000	171400	162500	224500	121000	172800	166878.87	10.10	3677	187466	180132	175166	167832	162866	177650	165350	466	51700	5000	127870	100	1	9324548	15889	155.47	1.63	12	0.66	1096.00	104593.00	208000	20230822	-18.08	48750	20221027	249.54	208000	-18.08	20230822	63900	166.67	20230327	208000	-18.08	20230822	48750	249.54	20221027	1.31	N	298040	5000	466 억	941992	N	N	6	N	N
61	20231020	120946	57	100.00	KOSPI	전기.전자	N	N	N	N	N	167700	-5100	5	-2.95	8630028400	51828	70.26	170000	171400	162500	224500	121000	172800	166512.86	10.10	4809	187466	180132	175166	167832	162866	177650	165350	466	51700	5000	127870	100	1	9324548	15637	153.01	1.60	12	0.56	1096.00	104593.00	208000	20230822	-19.38	48750	20221027	244.00	208000	-19.38	20230822	63900	162.44	20230327	208000	-19.38	20230822	48750	244.00	20221027	1.31	N	298040	5000	466 억	941992	N	N	6	N	N
62	20231020	110957	57	100.00	KOSPI	전기.전자	N	N	N	N	N	166300	-6500	5	-3.76	7394349900	44391	60.17	170000	171400	162500	224500	121000	172800	166573.18	10.10	4942	187466	180132	175166	167832	162866	177650	165350	466	51700	5000	127870	100	1	9324548	15507	151.73	1.59	12	0.48	1096.00	104593.00	208000	20230822	-20.05	48750	20221027	241.13	208000	-20.05	20230822	63900	160.25	20230327	208000	-20.05	20230822	48750	241.13	20221027	1.31	N	298040	5000	466 억	941992	N	N	6	N	N
63	20231020	100948	57	100.00	KOSPI	전기.전자	N	N	N	N	N	163000	-9800	5	-5.67	5087234900	30376	41.18	170000	171400	163000	224500	121000	172800	167475.47	10.10	2935	187466	180132	175166	167832	162866	177650	165350	466	51700	5000	127870	100	1	9324548	15199	148.72	1.56	12	0.33	1096.00	104593.00	208000	20230822	-21.63	48750	20221027	234.36	208000	-21.63	20230822	63900	155.09	20230327	208000	-21.63	20230822	48750	234.36	20221027	1.31	N	298040	5000	466 억	941992	N	N	6	N	N
64	20231020	090946	57	100.00	KOSPI	전기.전자	N	N	N	N	N	170500	-2300	5	-1.33	901655600	5289	7.17	170000	171400	169200	224500	121000	172800	170477.52	10.10	568	187466	180132	175166	167832	162866	177650	165350	466	51700	5000	127870	100	1	9324548	15898	155.57	1.63	12	0.06	1096.00	104593.00	208000	20230822	-18.03	48750	20221027	249.74	208000	-18.03	20230822	63900	166.82	20230327	208000	-18.03	20230822	48750	249.74	20221027	1.31	N	298040	5000	466 억	941992	N	N	6	N	N
65	20231019	160945	57	100.00	KOSPI	전기.전자	N	N	N	N	N	172800	-11500	5	-6.24	12923534400	73589	134.48	182000	182500	170200	239500	129100	184300	175574.42	10.18	-8008	193566	188932	184166	179532	174766	186550	177150	466	55200	5000	136380	100	1	9324548	16113	157.66	1.65	12	0.79	1096.00	104593.00	208000	20230822	-16.92	48750	20221027	254.46	208000	-16.92	20230822	63900	170.42	20230327	208000	-16.92	20230822	48750	254.46	20221027	1.29	N	298040	5000	466 억	948871	N	N	6	N	N
66	20231019	150935	57	100.00	KOSPI	전기.전자	N	N	N	N	N	172900	-11400	5	-6.19	12213805400	69483	126.98	182000	182500	170200	239500	129100	184300	175725.67	10.18	-6627	193566	188932	184166	179532	174766	186550	177150	466	55200	5000	136380	100	1	9324548	16122	157.76	1.65	12	0.75	1096.00	104593.00	208000	20230822	-16.88	48750	20221027	254.67	208000	-16.88	20230822	63900	170.58	20230327	208000	-16.88	20230822	48750	254.67	20221027	1.29	N	298040	5000	466 억	948871	N	N	18	N	N
67	20231019	140949	57	100.00	KOSPI	전기.전자	N	N	N	N	N	175600	-8700	5	-4.72	8081027500	45527	83.20	182000	182500	175100	239500	129100	184300	177431.78	10.18	-6779	193566	188932	184166	179532	174766	186550	177150	466	55200	5000	136380	100	1	9324548	16374	160.22	1.68	12	0.49	1096.00	104593.00	208000	20230822	-15.58	48750	20221027	260.21	208000	-15.58	20230822	63900	174.80	20230327	208000	-15.58	20230822	48750	260.21	20221027	1.29	N	298040	5000	466 억	948871	N	N	18	N	N
68	20231019	130939	57	100.00	KOSPI	전기.전자	N	N	N	N	N	178600	-5700	5	-3.09	6545605200	36871	67.38	182000	182500	175100	239500	129100	184300	177443.51	10.18	-6924	193566	188932	184166	179532	174766	186550	177150	466	55200	5000	136380	100	1	9324548	16654	162.96	1.71	12	0.40	1096.00	104593.00	208000	20230822	-14.13	48750	20221027	266.36	208000	-14.13	20230822	63900	179.50	20230327	208000	-14.13	20230822	48750	266.36	20221027	1.29	N	298040	5000	466 억	948871	N	N	18	N	N
69	20231019	120946	57	100.00	KOSPI	전기.전자	N	N	N	N	N	175600	-8700	5	-4.72	5813070800	32742	59.83	182000	182500	175100	239500	129100	184300	177447.53	10.18	-5072	193566	188932	184166	179532	174766	186550	177150	466	55200	5000	136380	100	1	9324548	16374	160.22	1.68	12	0.35	1096.00	104593.00	208000	20230822	-15.58	48750	20221027	260.21	208000	-15.58	20230822	63900	174.80	20230327	208000	-15.58	20230822	48750	260.21	20221027	1.29	N	298040	5000	466 억	948871	N	N	18	N	N
70	20231019	110940	57	100.00	KOSPI	전기.전자	N	N	N	N	N	175700	-8600	5	-4.67	5057191500	28439	51.97	182000	182500	175200	239500	129100	184300	177721.84	10.18	-4096	193566	188932	184166	179532	174766	186550	177150	466	55200	5000	136380	100	1	9324548	16383	160.31	1.68	12	0.30	1096.00	104593.00	208000	20230822	-15.53	48750	20221027	260.41	208000	-15.53	20230822	63900	174.96	20230327	208000	-15.53	20230822	48750	260.41	20221027	1.29	N	298040	5000	466 억	948871	N	N	18	N	N
71	20231019	100935	57	100.00	KOSPI	전기.전자	N	N	N	N	N	176300	-8000	5	-4.34	3688457900	20666	37.77	182000	182500	175200	239500	129100	184300	178349.97	10.18	-3264	193566	188932	184166	179532	174766	186550	177150	466	55200	5000	136380	100	1	9324548	16439	160.86	1.69	12	0.22	1096.00	104593.00	208000	20230822	-15.24	48750	20221027	261.64	208000	-15.24	20230822	63900	175.90	20230327	208000	-15.24	20230822	48750	261.64	20221027	1.29	N	298040	5000	466 억	948871	N	N	18	N	N
72	20231019	090944	57	100.00	KOSPI	전기.전자	N	N	N	N	N	180500	-3800	5	-2.06	703634700	3872	7.08	182000	182500	180400	239500	129100	184300	181385.07	10.18	-148	193566	188932	184166	179532	174766	186550	177150	466	55200	5000	136380	100	1	9324548	16831	164.69	1.73	12	0.04	1096.00	104593.00	208000	20230822	-13.22	48750	20221027	270.26	208000	-13.22	20230822	63900	182.47	20230327	208000	-13.22	20230822	48750	270.26	20221027	1.29	N	298040	5000	466 억	948871	N	N	18	N	N
73	20231018	160948	57	100.00	KOSPI	전기.전자	N	N	N	N	N	184300	0	3	0.00	9969047300	54288	64.64	186000	188800	179400	239500	129100	184300	183631.94	10.17	-415	193700	189000	184900	180200	176100	191350	182550	466	55200	5000	136380	100	1	9324548	17185	168.16	1.76	12	0.58	1096.00	104593.00	208000	20230822	-11.39	48750	20221027	278.05	208000	-11.39	20230822	63900	188.42	20230327	208000	-11.39	20230822	48750	278.05	20221027	1.29	N	298040	5000	466 억	948029	N	N	18	N	N
74	20231018	150939	57	100.00	KOSPI	전기.전자	N	N	N	N	N	184600	300	2	0.16	9266556900	50482	60.11	186000	188800	179400	239500	129100	184300	183561.60	10.17	955	193700	189000	184900	180200	176100	191350	182550	466	55200	5000	136380	100	1	9324548	17213	168.43	1.76	12	0.54	1096.00	104593.00	208000	20230822	-11.25	48750	20221027	278.67	208000	-11.25	20230822	63900	188.89	20230327	208000	-11.25	20230822	48750	278.67	20221027	1.29	N	298040	5000	466 억	948029	N	N	1	N	N
75	20231018	140925	57	100.00	KOSPI	전기.전자	N	N	N	N	N	180600	-3700	5	-2.01	7243345300	39385	46.90	186000	188800	179600	239500	129100	184300	183911.27	10.17	2289	193700	189000	184900	180200	176100	191350	182550	466	55200	5000	136380	100	1	9324548	16840	164.78	1.73	12	0.42	1096.00	104593.00	208000	20230822	-13.17	48750	20221027	270.46	208000	-13.17	20230822	63900	182.63	20230327	208000	-13.17	20230822	48750	270.46	20221027	1.29	N	298040	5000	466 억	948029	N	N	1	N	N
76	20231018	130922	57	100.00	KOSPI	전기.전자	N	N	N	N	N	180100	-4200	5	-2.28	5592748600	30223	35.99	186000	188800	180100	239500	129100	184300	185049.42	10.17	1214	193700	189000	184900	180200	176100	191350	182550	466	55200	5000	136380	100	1	9324548	16794	164.32	1.72	12	0.32	1096.00	104593.00	208000	20230822	-13.41	48750	20221027	269.44	208000	-13.41	20230822	63900	181.85	20230327	208000	-13.41	20230822	48750	269.44	20221027	1.29	N	298040	5000	466 억	948029	N	N	1	N	N
77	20231018	120940	57	100.00	KOSPI	전기.전자	N	N	N	N	N	184700	400	2	0.22	4017716200	21571	25.68	186000	188800	184500	239500	129100	184300	186255.44	10.17	-223	193700	189000	184900	180200	176100	191350	182550	466	55200	5000	136380	100	1	9324548	17222	168.52	1.77	12	0.23	1096.00	104593.00	208000	20230822	-11.20	48750	20221027	278.87	208000	-11.20	20230822	63900	189.05	20230327	208000	-11.20	20230822	48750	278.87	20221027	1.29	N	298040	5000	466 억	948029	N	N	1	N	N
78	20231018	110932	57	100.00	KOSPI	전기.전자	N	N	N	N	N	186300	2000	2	1.09	2731150200	14634	17.42	186000	188800	184800	239500	129100	184300	186630.46	10.17	19	193700	189000	184900	180200	176100	191350	182550	466	55200	5000	136380	100	1	9324548	17372	169.98	1.78	12	0.16	1096.00	104593.00	208000	20230822	-10.43	48750	20221027	282.15	208000	-10.43	20230822	63900	191.55	20230327	208000	-10.43	20230822	48750	282.15	20221027	1.29	N	298040	5000	466 억	948029	N	N	1	N	N
79	20231018	100943	57	100.00	KOSPI	전기.전자	N	N	N	N	N	186100	1800	2	0.98	1698055000	9081	10.81	186000	188800	184800	239500	129100	184300	186989.87	10.17	577	193700	189000	184900	180200	176100	191350	182550	466	55200	5000	136380	100	1	9324548	17353	169.80	1.78	12	0.10	1096.00	104593.00	208000	20230822	-10.53	48750	20221027	281.74	208000	-10.53	20230822	63900	191.24	20230327	208000	-10.53	20230822	48750	281.74	20221027	1.29	N	298040	5000	466 억	948029	N	N	1	N	N
80	20231018	090928	57	100.00	KOSPI	전기.전자	N	N	N	N	N	186000	1700	2	0.92	496364900	2650	3.16	186000	188800	185400	239500	129100	184300	187307.51	10.17	-105	193700	189000	184900	180200	176100	191350	182550	466	55200	5000	136380	100	1	9324548	17344	169.71	1.78	12	0.03	1096.00	104593.00	208000	20230822	-10.58	48750	20221027	281.54	208000	-10.58	20230822	63900	191.08	20230327	208000	-10.58	20230822	48750	281.54	20221027	1.29	N	298040	5000	466 억	948029	N	N	1	N	N
81	20231017	160929	57	100.00	KOSPI	전기.전자	N	N	N	N	N	184300	4200	2	2.33	15631663500	83704	109.68	182000	189600	180800	234000	126100	180100	186781.38	10.29	-9618	193100	186600	177300	170800	161500	189850	174050	466	53900	5000	133270	100	1	9324548	17185	168.16	1.76	12	0.90	1096.00	104593.00	208000	20230822	-11.39	48750	20221027	278.05	208000	-11.39	20230822	63900	188.42	20230327	208000	-11.39	20230822	48750	278.05	20221027	1.30	N	298040	5000	466 억	959427	N	N	1	N	N
82	20231017	150939	57	100.00	KOSPI	전기.전자	N	N	N	N	N	184600	4500	2	2.50	14925467000	79874	104.66	182000	189600	180800	234000	126100	180100	186862.90	10.29	-9618	193100	186600	177300	170800	161500	189850	174050	466	53900	5000	133270	100	1	9324548	17213	168.43	1.76	12	0.86	1096.00	104593.00	208000	20230822	-11.25	48750	20221027	278.67	208000	-11.25	20230822	63900	188.89	20230327	208000	-11.25	20230822	48750	278.67	20221027	1.30	N	298040	5000	466 억	959427	N	N	0	N	N
83	20231017	140940	57	100.00	KOSPI	전기.전자	N	N	N	N	N	185300	5200	2	2.89	13988601800	74813	98.03	182000	189600	180800	234000	126100	180100	186981.17	10.29	-7991	193100	186600	177300	170800	161500	189850	174050	466	53900	5000	133270	100	1	9324548	17278	169.07	1.77	12	0.80	1096.00	104593.00	208000	20230822	-10.91	48750	20221027	280.10	208000	-10.91	20230822	63900	189.98	20230327	208000	-10.91	20230822	48750	280.10	20221027	1.30	N	298040	5000	466 억	959427	N	N	0	N	N
84	20231017	130932	57	100.00	KOSPI	전기.전자	N	N	N	N	N	186300	6200	2	3.44	12596519500	67343	88.24	182000	189600	180800	234000	126100	180100	187050.48	10.29	-6387	193100	186600	177300	170800	161500	189850	174050	466	53900	5000	133270	100	1	9324548	17372	169.98	1.78	12	0.72	1096.00	104593.00	208000	20230822	-10.43	48750	20221027	282.15	208000	-10.43	20230822	63900	191.55	20230327	208000	-10.43	20230822	48750	282.15	20221027	1.30	N	298040	5000	466 억	959427	N	N	0	N	N
85	20231017	120936	57	100.00	KOSPI	전기.전자	N	N	N	N	N	185300	5200	2	2.89	11722377100	62634	82.07	182000	189600	180800	234000	126100	180100	187157.11	10.29	-5232	193100	186600	177300	170800	161500	189850	174050	466	53900	5000	133270	100	1	9324548	17278	169.07	1.77	12	0.67	1096.00	104593.00	208000	20230822	-10.91	48750	20221027	280.10	208000	-10.91	20230822	63900	189.98	20230327	208000	-10.91	20230822	48750	280.10	20221027	1.30	N	298040	5000	466 억	959427	N	N	0	N	N
86	20231017	110925	57	100.00	KOSPI	전기.전자	N	N	N	N	N	185800	5700	2	3.16	10489287000	55995	73.37	182000	189600	180800	234000	126100	180100	187325.81	10.29	-4020	193100	186600	177300	170800	161500	189850	174050	466	53900	5000	133270	100	1	9324548	17325	169.53	1.78	12	0.60	1096.00	104593.00	208000	20230822	-10.67	48750	20221027	281.13	208000	-10.67	20230822	63900	190.77	20230327	208000	-10.67	20230822	48750	281.13	20221027	1.30	N	298040	5000	466 억	959427	N	N	0	N	N
87	20231017	100918	57	100.00	KOSPI	전기.전자	N	N	N	N	N	188600	8500	2	4.72	8580016700	45730	59.92	182000	189600	180800	234000	126100	180100	187623.86	10.29	-1900	193100	186600	177300	170800	161500	189850	174050	466	53900	5000	133270	100	1	9324548	17586	172.08	1.80	12	0.49	1096.00	104593.00	208000	20230822	-9.33	48750	20221027	286.87	208000	-9.33	20230822	63900	195.15	20230327	208000	-9.33	20230822	48750	286.87	20221027	1.30	N	298040	5000	466 억	959427	N	N	0	N	N
88	20231017	090930	57	100.00	KOSPI	전기.전자	N	N	N	N	N	186100	6000	2	3.33	1078705900	5865	7.68	182000	186500	180800	234000	126100	180100	183924.53	10.29	2109	193100	186600	177300	170800	161500	189850	174050	466	53900	5000	133270	100	1	9324548	17353	169.80	1.78	12	0.06	1096.00	104593.00	208000	20230822	-10.53	48750	20221027	281.74	208000	-10.53	20230822	63900	191.24	20230327	208000	-10.53	20230822	48750	281.74	20221027	1.30	N	298040	5000	466 억	959427	N	N	0	N	N
89	20231016	160927	57	100.00	KOSPI	전기.전자	N	N	N	N	N	180100	4300	2	2.45	13569837300	76053	193.77	173100	183800	168000	228500	123100	175800	178422.75	10.38	-12121	183200	179500	174800	171100	166400	181350	172950	466	52700	5000	130090	100	1	9324548	16794	164.32	1.72	12	0.82	1096.00	104593.00	208000	20230822	-13.41	48750	20221027	269.44	208000	-13.41	20230822	63900	181.85	20230327	208000	-13.41	20230822	48750	269.44	20221027	1.31	N	298040	5000	466 억	968015	N	N	21	N	N
90	20231016	150927	57	100.00	KOSPI	전기.전자	N	N	N	N	N	179800	4000	2	2.28	12828349900	71934	183.28	173100	183800	168000	228500	123100	175800	178335.00	10.38	-11467	183200	179500	174800	171100	166400	181350	172950	466	52700	5000	130090	100	1	9324548	16766	164.05	1.72	12	0.77	1096.00	104593.00	208000	20230822	-13.56	48750	20221027	268.82	208000	-13.56	20230822	63900	181.38	20230327	208000	-13.56	20230822	48750	268.82	20221027	1.31	N	298040	5000	466 억	968015	N	N	21	N	N
91	20231016	140929	57	100.00	KOSPI	전기.전자	N	N	N	N	N	179300	3500	2	1.99	11220453400	62986	160.48	173100	183800	168000	228500	123100	175800	178142.02	10.38	-9373	183200	179500	174800	171100	166400	181350	172950	466	52700	5000	130090	100	1	9324548	16719	163.59	1.71	12	0.68	1096.00	104593.00	208000	20230822	-13.80	48750	20221027	267.79	208000	-13.80	20230822	63900	180.59	20230327	208000	-13.80	20230822	48750	267.79	20221027	1.31	N	298040	5000	466 억	968015	N	N	21	N	N
92	20231016	130923	57	100.00	KOSPI	전기.전자	N	N	N	N	N	176700	900	2	0.51	9381236000	52693	134.25	173100	183800	168000	228500	123100	175800	178035.72	10.38	-7816	183200	179500	174800	171100	166400	181350	172950	466	52700	5000	130090	100	1	9324548	16476	161.22	1.69	12	0.57	1096.00	104593.00	208000	20230822	-15.05	48750	20221027	262.46	208000	-15.05	20230822	63900	176.53	20230327	208000	-15.05	20230822	48750	262.46	20221027	1.31	N	298040	5000	466 억	968015	N	N	21	N	N
93	20231016	120924	57	100.00	KOSPI	전기.전자	N	N	N	N	N	176000	200	2	0.11	8574364600	48132	122.63	173100	183800	168000	228500	123100	175800	178142.70	10.38	-6147	183200	179500	174800	171100	166400	181350	172950	466	52700	5000	130090	100	1	9324548	16411	160.58	1.68	12	0.52	1096.00	104593.00	208000	20230822	-15.38	48750	20221027	261.03	208000	-15.38	20230822	63900	175.43	20230327	208000	-15.38	20230822	48750	261.03	20221027	1.31	N	298040	5000	466 억	968015	N	N	21	N	N
94	20231016	110917	57	100.00	KOSPI	전기.전자	N	N	N	N	N	177100	1300	2	0.74	7606446000	42657	108.68	173100	183800	168000	228500	123100	175800	178316.48	10.38	-4907	183200	179500	174800	171100	166400	181350	172950	466	52700	5000	130090	100	1	9324548	16514	161.59	1.69	12	0.46	1096.00	104593.00	208000	20230822	-14.86	48750	20221027	263.28	208000	-14.86	20230822	63900	177.15	20230327	208000	-14.86	20230822	48750	263.28	20221027	1.31	N	298040	5000	466 억	968015	N	N	21	N	N
95	20231016	100912	57	100.00	KOSPI	전기.전자	N	N	N	N	N	181000	5200	2	2.96	5693603500	32000	81.53	173100	183800	168000	228500	123100	175800	177925.11	10.38	-4031	183200	179500	174800	171100	166400	181350	172950	466	52700	5000	130090	100	1	9324548	16877	165.15	1.73	12	0.34	1096.00	104593.00	208000	20230822	-12.98	48750	20221027	271.28	208000	-12.98	20230822	63900	183.26	20230327	208000	-12.98	20230822	48750	271.28	20221027	1.31	N	298040	5000	466 억	968015	N	N	21	N	N
96	20231016	090914	57	100.00	KOSPI	전기.전자	N	N	N	N	N	171800	-4000	5	-2.28	687500100	4043	10.30	173100	173100	168000	228500	123100	175800	170047.02	10.38	134	183200	179500	174800	171100	166400	181350	172950	466	52700	5000	130090	100	1	9324548	16020	156.75	1.64	12	0.04	1096.00	104593.00	208000	20230822	-17.40	48750	20221027	252.41	208000	-17.40	20230822	63900	168.86	20230327	208000	-17.40	20230822	48750	252.41	20221027	1.31	N	298040	5000	466 억	968015	N	N	21	N	N
97	20231012	160943	57	100.00	KOSPI	전기.전자	N	N	N	N	N	173500	5900	2	3.52	9976698700	57952	124.49	171800	174700	167500	217500	117400	167600	172152.78	10.47	-9524	172666	170132	165666	163132	158666	171400	164400	466	49900	5000	124020	100	1	9324548	16178	158.30	1.66	12	0.62	1096.00	104593.00	208000	20230822	-16.59	48750	20221027	255.90	208000	-16.59	20230822	63900	171.52	20230327	208000	-16.59	20230822	48750	255.90	20221027	1.33	N	298040	5000	466 억	976172	N	N	1	N	N
98	20231012	150920	57	100.00	KOSPI	전기.전자	N	N	N	N	N	174300	6700	2	4.00	9456108000	54962	118.06	171800	174700	167500	217500	117400	167600	172048.11	10.47	-7906	172666	170132	165666	163132	158666	171400	164400	466	49900	5000	124020	100	1	9324548	16253	159.03	1.67	12	0.59	1096.00	104593.00	208000	20230822	-16.20	48750	20221027	257.54	208000	-16.20	20230822	63900	172.77	20230327	208000	-16.20	20230822	48750	257.54	20221027	1.33	N	298040	5000	466 억	976172	N	N	0	N	N
99	20231012	140923	57	100.00	KOSPI	전기.전자	N	N	N	N	N	173900	6300	2	3.76	7703415600	44890	96.43	171800	174700	167500	217500	117400	167600	171606.50	10.47	-5199	172666	170132	165666	163132	158666	171400	164400	466	49900	5000	124020	100	1	9324548	16215	158.67	1.66	12	0.48	1096.00	104593.00	208000	20230822	-16.39	48750	20221027	256.72	208000	-16.39	20230822	63900	172.14	20230327	208000	-16.39	20230822	48750	256.72	20221027	1.33	N	298040	5000	466 억	976172	N	N	0	N	N
100	20231012	130923	57	100.00	KOSPI	전기.전자	N	N	N	N	N	170600	3000	2	1.79	5167561000	30261	65.00	171800	173600	167500	217500	117400	167600	170766.37	10.47	-3936	172666	170132	165666	163132	158666	171400	164400	466	49900	5000	124020	100	1	9324548	15908	155.66	1.63	12	0.32	1096.00	104593.00	208000	20230822	-17.98	48750	20221027	249.95	208000	-17.98	20230822	63900	166.98	20230327	208000	-17.98	20230822	48750	249.95	20221027	1.33	N	298040	5000	466 억	976172	N	N	0	N	N
101	20231012	120933	57	100.00	KOSPI	전기.전자	N	N	N	N	N	172200	4600	2	2.74	3986893100	23426	50.32	171800	173100	167500	217500	117400	167600	170190.95	10.47	-2831	172666	170132	165666	163132	158666	171400	164400	466	49900	5000	124020	100	1	9324548	16057	157.12	1.65	12	0.25	1096.00	104593.00	208000	20230822	-17.21	48750	20221027	253.23	208000	-17.21	20230822	63900	169.48	20230327	208000	-17.21	20230822	48750	253.23	20221027	1.33	N	298040	5000	466 억	976172	N	N	0	N	N
102	20231012	110932	57	100.00	KOSPI	전기.전자	N	N	N	N	N	169600	2000	2	1.19	1879780500	11148	23.95	171800	171800	167500	217500	117400	167600	168620.43	10.47	-1612	172666	170132	165666	163132	158666	171400	164400	466	49900	5000	124020	100	1	9324548	15814	154.74	1.62	12	0.12	1096.00	104593.00	208000	20230822	-18.46	48750	20221027	247.90	208000	-18.46	20230822	63900	165.41	20230327	208000	-18.46	20230822	48750	247.90	20221027	1.33	N	298040	5000	466 억	976172	N	N	0	N	N
103	20231012	100924	57	100.00	KOSPI	전기.전자	N	N	N	N	N	167700	100	2	0.06	1322554400	7845	16.85	171800	171800	167500	217500	117400	167600	168585.65	10.47	-2099	172666	170132	165666	163132	158666	171400	164400	466	49900	5000	124020	100	1	9324548	15637	153.01	1.60	12	0.08	1096.00	104593.00	208000	20230822	-19.38	48750	20221027	244.00	208000	-19.38	20230822	63900	162.44	20230327	208000	-19.38	20230822	48750	244.00	20221027	1.33	N	298040	5000	466 억	976172	N	N	0	N	N
104	20231012	090931	57	100.00	KOSPI	전기.전자	N	N	N	N	N	167900	300	2	0.18	361048800	2127	4.57	171800	171800	167900	217500	117400	167600	169745.56	10.47	-1093	172666	170132	165666	163132	158666	171400	164400	466	49900	5000	124020	100	1	9324548	15656	153.19	1.61	12	0.02	1096.00	104593.00	208000	20230822	-19.28	48750	20221027	244.41	208000	-19.28	20230822	63900	162.75	20230327	208000	-19.28	20230822	48750	244.41	20221027	1.33	N	298040	5000	466 억	976172	N	N	0	N	N
105	20231011	160919	57	100.00	KOSPI	전기.전자	N	N	N	N	N	167600	4900	2	3.01	7666322500	46268	68.86	165100	168200	161200	211500	113900	162700	165688.72	10.46	382	176366	169532	165766	158932	155166	168000	157400	466	48800	5000	120390	100	1	9324548	15628	152.92	1.60	12	0.50	1096.00	104593.00	208000	20230822	-19.42	48750	20221027	243.79	208000	-19.42	20230822	63900	162.28	20230327	208000	-19.42	20230822	48750	243.79	20221027	1.32	N	298040	5000	466 억	975188	N	N	0	N	N
106	20231011	150926	57	100.00	KOSPI	전기.전자	N	N	N	N	N	167400	4700	2	2.89	7395906600	44651	66.46	165100	168200	161200	211500	113900	162700	165638.23	10.46	-62	176366	169532	165766	158932	155166	168000	157400	466	48800	5000	120390	100	1	9324548	15609	152.74	1.60	12	0.48	1096.00	104593.00	208000	20230822	-19.52	48750	20221027	243.38	208000	-19.52	20230822	63900	161.97	20230327	208000	-19.52	20230822	48750	243.38	20221027	1.32	N	298040	5000	466 억	975188	N	N	0	N	N
107	20231011	140928	57	100.00	KOSPI	전기.전자	N	N	N	N	N	166900	4200	2	2.58	6315965200	38211	56.87	165100	168000	161200	211500	113900	162700	165291.94	10.46	828	176366	169532	165766	158932	155166	168000	157400	466	48800	5000	120390	100	1	9324548	15563	152.28	1.60	12	0.41	1096.00	104593.00	208000	20230822	-19.76	48750	20221027	242.36	208000	-19.76	20230822	63900	161.19	20230327	208000	-19.76	20230822	48750	242.36	20221027	1.32	N	298040	5000	466 억	975188	N	N	0	N	N
108	20231011	130916	57	100.00	KOSPI	전기.전자	N	N	N	N	N	166400	3700	2	2.27	5604947400	33954	50.54	165100	168000	161200	211500	113900	162700	165074.87	10.46	822	176366	169532	165766	158932	155166	168000	157400	466	48800	5000	120390	100	1	9324548	15516	151.82	1.59	12	0.36	1096.00	104593.00	208000	20230822	-20.00	48750	20221027	241.33	208000	-20.00	20230822	63900	160.41	20230327	208000	-20.00	20230822	48750	241.33	20221027	1.32	N	298040	5000	466 억	975188	N	N	0	N	N
109	20231011	120934	57	100.00	KOSPI	전기.전자	N	N	N	N	N	167500	4800	2	2.95	5029768100	30498	45.39	165100	168000	161200	211500	113900	162700	164921.39	10.46	828	176366	169532	165766	158932	155166	168000	157400	466	48800	5000	120390	100	1	9324548	15619	152.83	1.60	12	0.33	1096.00	104593.00	208000	20230822	-19.47	48750	20221027	243.59	208000	-19.47	20230822	63900	162.13	20230327	208000	-19.47	20230822	48750	243.59	20221027	1.32	N	298040	5000	466 억	975188	N	N	0	N	N
110	20231011	110928	57	100.00	KOSPI	전기.전자	N	N	N	N	N	166300	3600	2	2.21	3794713200	23082	34.35	165100	167500	161200	211500	113900	162700	164401.55	10.46	-1162	176366	169532	165766	158932	155166	168000	157400	466	48800	5000	120390	100	1	9324548	15507	151.73	1.59	12	0.25	1096.00	104593.00	208000	20230822	-20.05	48750	20221027	241.13	208000	-20.05	20230822	63900	160.25	20230327	208000	-20.05	20230822	48750	241.13	20221027	1.32	N	298040	5000	466 억	975188	N	N	0	N	N
111	20231011	100921	57	100.00	KOSPI	전기.전자	N	N	N	N	N	164400	1700	2	1.04	2444898900	14944	22.24	165100	167100	161200	211500	113900	162700	163604.17	10.46	-1960	176366	169532	165766	158932	155166	168000	157400	466	48800	5000	120390	100	1	9324548	15330	150.00	1.57	12	0.16	1096.00	104593.00	208000	20230822	-20.96	48750	20221027	237.23	208000	-20.96	20230822	63900	157.28	20230327	208000	-20.96	20230822	48750	237.23	20221027	1.32	N	298040	5000	466 억	975188	N	N	0	N	N
112	20231011	090925	57	100.00	KOSPI	전기.전자	N	N	N	N	N	164300	1600	2	0.98	518060900	3139	4.67	165100	167100	163600	211500	113900	162700	165041.60	10.46	-1169	176366	169532	165766	158932	155166	168000	157400	466	48800	5000	120390	100	1	9324548	15320	149.91	1.57	12	0.03	1096.00	104593.00	208000	20230822	-21.01	48750	20221027	237.03	208000	-21.01	20230822	63900	157.12	20230327	208000	-21.01	20230822	48750	237.03	20221027	1.32	N	298040	5000	466 억	975188	N	N	0	N	N
113	20231010	161530	57	100.00	KOSPI	전기.전자	N	N	N	N	N	162700	700	2	0.43	11228647300	67009	235.68	162700	172600	162000	210500	113400	162000	167572.53	10.49	-5430	166333	164166	162633	160466	158933	165250	161550	466	48500	5000	119880	100	1	9324548	15171	148.45	1.56	12	0.72	1096.00	104593.00	208000	20230822	-21.78	48750	20221027	233.74	208000	-21.78	20230822	63900	154.62	20230327	208000	-21.78	20230822	48750	233.74	20221027	1.36	N	298040	5000	466 억	978151	N	N	5	N	N
114	20231010	150912	57	100.00	KOSPI	전기.전자	N	N	N	N	N	162800	800	2	0.49	10969815200	65418	230.09	162700	172600	162000	210500	113400	162000	167688.20	10.49	-5289	166333	164166	162633	160466	158933	165250	161550	466	48500	5000	119880	100	1	9324548	15180	148.54	1.56	12	0.70	1096.00	104593.00	208000	20230822	-21.73	48750	20221027	233.95	208000	-21.73	20230822	63900	154.77	20230327	208000	-21.73	20230822	48750	233.95	20221027	1.36	N	298040	5000	466 억	978151	N	N	5	N	N
115	20231010	140919	57	100.00	KOSPI	전기.전자	N	N	N	N	N	163600	1600	2	0.99	9601358300	57038	200.61	162700	172600	162000	210500	113400	162000	168332.88	10.49	-4964	166333	164166	162633	160466	158933	165250	161550	466	48500	5000	119880	100	1	9324548	15255	149.27	1.56	12	0.61	1096.00	104593.00	208000	20230822	-21.35	48750	20221027	235.59	208000	-21.35	20230822	63900	156.03	20230327	208000	-21.35	20230822	48750	235.59	20221027	1.36	N	298040	5000	466 억	978151	N	N	5	N	N
116	20231010	130911	57	100.00	KOSPI	전기.전자	N	N	N	N	N	164500	2500	2	1.54	8668648600	51364	180.66	162700	172600	162000	210500	113400	162000	168769.22	10.49	-4431	166333	164166	162633	160466	158933	165250	161550	466	48500	5000	119880	100	1	9324548	15339	150.09	1.57	12	0.55	1096.00	104593.00	208000	20230822	-20.91	48750	20221027	237.44	208000	-20.91	20230822	63900	157.43	20230327	208000	-20.91	20230822	48750	237.44	20221027	1.36	N	298040	5000	466 억	978151	N	N	5	N	N
117	20231010	120909	57	100.00	KOSPI	전기.전자	N	N	N	N	N	166500	4500	2	2.78	7826727000	46271	162.74	162700	172600	162000	210500	113400	162000	169150.04	10.49	-3718	166333	164166	162633	160466	158933	165250	161550	466	48500	5000	119880	100	1	9324548	15525	151.92	1.59	12	0.50	1096.00	104593.00	208000	20230822	-19.95	48750	20221027	241.54	208000	-19.95	20230822	63900	160.56	20230327	208000	-19.95	20230822	48750	241.54	20221027	1.36	N	298040	5000	466 억	978151	N	N	5	N	N
118	20231010	110852	57	100.00	KOSPI	전기.전자	N	N	N	N	N	168600	6600	2	4.07	6756204000	39867	140.22	162700	172600	162000	210500	113400	162000	169468.96	10.49	-3269	166333	164166	162633	160466	158933	165250	161550	466	48500	5000	119880	100	1	9324548	15721	153.83	1.61	12	0.43	1096.00	104593.00	208000	20230822	-18.94	48750	20221027	245.85	208000	-18.94	20230822	63900	163.85	20230327	208000	-18.94	20230822	48750	245.85	20221027	1.36	N	298040	5000	466 억	978151	N	N	5	N	N
119	20231010	100903	57	100.00	KOSPI	전기.전자	N	N	N	N	N	169600	7600	2	4.69	4853676700	28678	100.87	162700	172600	162000	210500	113400	162000	169247.90	10.49	-1380	166333	164166	162633	160466	158933	165250	161550	466	48500	5000	119880	100	1	9324548	15814	154.74	1.62	12	0.31	1096.00	104593.00	208000	20230822	-18.46	48750	20221027	247.90	208000	-18.46	20230822	63900	165.41	20230327	208000	-18.46	20230822	48750	247.90	20221027	1.36	N	298040	5000	466 억	978151	N	N	5	N	N
120	20231010	090857	57	100.00	KOSPI	전기.전자	N	N	N	N	N	163400	1400	2	0.86	291354200	1785	6.28	162700	164900	162000	210500	113400	162000	163225.01	10.49	91	166333	164166	162633	160466	158933	165250	161550	466	48500	5000	119880	100	1	9324548	15236	149.09	1.56	12	0.02	1096.00	104593.00	208000	20230822	-21.44	48750	20221027	235.18	208000	-21.44	20230822	63900	155.71	20230327	208000	-21.44	20230822	48750	235.18	20221027	1.36	N	298040	5000	466 억	978151	N	N	5	N	N
121	20231006	160905	57	100.00	KOSPI	전기.전자	N	N	N	N	N	162000	400	2	0.25	4609613700	28392	61.95	161400	164800	161100	210000	113200	161600	162356.48	10.45	797	168866	165232	162866	159232	156866	164050	158050	466	48400	5000	119580	100	1	9324548	15106	147.81	1.55	12	0.30	1096.00	104593.00	208000	20230822	-22.12	48750	20221027	232.31	208000	-22.12	20230822	63900	153.52	20230327	208000	-22.12	20230822	48750	232.31	20221027	1.35	N	298040	5000	466 억	974798	N	N	5	N	N
122	20231006	150852	57	100.00	KOSPI	전기.전자	N	N	N	N	N	162800	1200	2	0.74	4277413500	26345	57.49	161400	164800	161100	210000	113200	161600	162361.49	10.45	603	168866	165232	162866	159232	156866	164050	158050	466	48400	5000	119580	100	1	9324548	15180	148.54	1.56	12	0.28	1096.00	104593.00	208000	20230822	-21.73	48750	20221027	233.95	208000	-21.73	20230822	63900	154.77	20230327	208000	-21.73	20230822	48750	233.95	20221027	1.35	N	298040	5000	466 억	974798	N	N	6	N	N
123	20231006	140854	57	100.00	KOSPI	전기.전자	N	N	N	N	N	162200	600	2	0.37	3398386100	20951	45.72	161400	164800	161100	210000	113200	161600	162206.39	10.45	833	168866	165232	162866	159232	156866	164050	158050	466	48400	5000	119580	100	1	9324548	15124	147.99	1.55	12	0.22	1096.00	104593.00	208000	20230822	-22.02	48750	20221027	232.72	208000	-22.02	20230822	63900	153.83	20230327	208000	-22.02	20230822	48750	232.72	20221027	1.35	N	298040	5000	466 억	974798	N	N	6	N	N
124	20231006	130843	57	100.00	KOSPI	전기.전자	N	N	N	N	N	162900	1300	2	0.80	3031402100	18691	40.78	161400	164800	161100	210000	113200	161600	162185.12	10.45	626	168866	165232	162866	159232	156866	164050	158050	466	48400	5000	119580	100	1	9324548	15190	148.63	1.56	12	0.20	1096.00	104593.00	208000	20230822	-21.68	48750	20221027	234.15	208000	-21.68	20230822	63900	154.93	20230327	208000	-21.68	20230822	48750	234.15	20221027	1.35	N	298040	5000	466 억	974798	N	N	6	N	N
125	20231006	120842	57	100.00	KOSPI	전기.전자	N	N	N	N	N	162100	500	2	0.31	2579173500	15910	34.72	161400	164800	161100	210000	113200	161600	162110.21	10.45	111	168866	165232	162866	159232	156866	164050	158050	466	48400	5000	119580	100	1	9324548	15115	147.90	1.55	12	0.17	1096.00	104593.00	208000	20230822	-22.07	48750	20221027	232.51	208000	-22.07	20230822	63900	153.68	20230327	208000	-22.07	20230822	48750	232.51	20221027	1.35	N	298040	5000	466 억	974798	N	N	6	N	N
126	20231006	110834	57	100.00	KOSPI	전기.전자	N	N	N	N	N	161300	-300	5	-0.19	2144439400	13217	28.84	161400	164800	161100	210000	113200	161600	162248.57	10.45	-15	168866	165232	162866	159232	156866	164050	158050	466	48400	5000	119580	100	1	9324548	15040	147.17	1.54	12	0.14	1096.00	104593.00	208000	20230822	-22.45	48750	20221027	230.87	208000	-22.45	20230822	63900	152.43	20230327	208000	-22.45	20230822	48750	230.87	20221027	1.35	N	298040	5000	466 억	974798	N	N	6	N	N
127	20231006	100842	57	100.00	KOSPI	전기.전자	N	N	N	N	N	162000	400	2	0.25	1570277700	9667	21.09	161400	164800	161100	210000	113200	161600	162436.92	10.45	637	168866	165232	162866	159232	156866	164050	158050	466	48400	5000	119580	100	1	9324548	15106	147.81	1.55	12	0.10	1096.00	104593.00	208000	20230822	-22.12	48750	20221027	232.31	208000	-22.12	20230822	63900	153.52	20230327	208000	-22.12	20230822	48750	232.31	20221027	1.35	N	298040	5000	466 억	974798	N	N	6	N	N
128	20231006	090833	57	100.00	KOSPI	전기.전자	N	N	N	N	N	161700	100	2	0.06	373441000	2297	5.01	161400	163900	161100	210000	113200	161600	162577.71	10.45	52	168866	165232	162866	159232	156866	164050	158050	466	48400	5000	119580	100	1	9324548	15078	147.54	1.55	12	0.02	1096.00	104593.00	208000	20230822	-22.26	48750	20221027	231.69	208000	-22.26	20230822	63900	153.05	20230327	208000	-22.26	20230822	48750	231.69	20221027	1.35	N	298040	5000	466 억	974798	N	N	6	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History