KissMeData/017900/price/prices-20231001.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160329	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1893	-35	5	-1.82	190244808	100050	171.42	1929	1950	1887	2505	1350	1928	1901.52	21.36	-47470	1954	1941	1925	1912	1896	1947	1918	290	577	500	1270	1	1	57943763	1097	7.92	0.45	12	0.17	239.00	4235.00	3920	20230608	-51.71	1886	20231027	0.37	3920	-51.71	20230608	1886	0.37	20231027	3920	-51.71	20230608	1886	0.37	20231027	2.14	N	017900	500	289 억	12378543	N	N	0	N	N
3	20231031	150333	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1894	-34	5	-1.76	179994279	94632	162.14	1929	1950	1887	2505	1350	1928	1902.04	21.36	-46402	1954	1941	1925	1912	1896	1947	1918	290	577	500	1270	1	1	57943763	1097	7.92	0.45	12	0.16	239.00	4235.00	3920	20230608	-51.68	1886	20231027	0.42	3920	-51.68	20230608	1886	0.42	20231027	3920	-51.68	20230608	1886	0.42	20231027	2.14	N	017900	500	289 억	12378543	N	N	0	N	N
4	20231031	140335	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1893	-35	5	-1.82	148815085	78138	133.88	1929	1950	1890	2505	1350	1928	1904.52	21.36	-39500	1954	1941	1925	1912	1896	1947	1918	290	577	500	1270	1	1	57943763	1097	7.92	0.45	12	0.13	239.00	4235.00	3920	20230608	-51.71	1886	20231027	0.37	3920	-51.71	20230608	1886	0.37	20231027	3920	-51.71	20230608	1886	0.37	20231027	2.14	N	017900	500	289 억	12378543	N	N	0	N	N
5	20231031	130333	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1893	-35	5	-1.82	103381377	54136	92.75	1929	1950	1892	2505	1350	1928	1909.66	21.36	-28315	1954	1941	1925	1912	1896	1947	1918	290	577	500	1270	1	1	57943763	1097	7.92	0.45	12	0.09	239.00	4235.00	3920	20230608	-51.71	1886	20231027	0.37	3920	-51.71	20230608	1886	0.37	20231027	3920	-51.71	20230608	1886	0.37	20231027	2.14	N	017900	500	289 억	12378543	N	N	0	N	N
6	20231031	120328	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1907	-21	5	-1.09	87398010	45703	78.30	1929	1950	1899	2505	1350	1928	1912.30	21.36	-24118	1954	1941	1925	1912	1896	1947	1918	290	577	500	1270	1	1	57943763	1105	7.98	0.45	12	0.08	239.00	4235.00	3920	20230608	-51.35	1886	20231027	1.11	3920	-51.35	20230608	1886	1.11	20231027	3920	-51.35	20230608	1886	1.11	20231027	2.14	N	017900	500	289 억	12378543	N	N	0	N	N
7	20231031	110339	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1908	-20	5	-1.04	45090221	23473	40.22	1929	1950	1905	2505	1350	1928	1920.94	21.36	-13407	1954	1941	1925	1912	1896	1947	1918	290	577	500	1270	1	1	57943763	1106	7.98	0.45	12	0.04	239.00	4235.00	3920	20230608	-51.33	1886	20231027	1.17	3920	-51.33	20230608	1886	1.17	20231027	3920	-51.33	20230608	1886	1.17	20231027	2.14	N	017900	500	289 억	12378543	N	N	0	N	N
8	20231031	100335	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1920	-8	5	-0.41	26887736	13949	23.90	1929	1950	1911	2505	1350	1928	1927.57	21.36	-10768	1954	1941	1925	1912	1896	1947	1918	290	577	500	1270	1	1	57943763	1113	8.03	0.45	12	0.02	239.00	4235.00	3920	20230608	-51.02	1886	20231027	1.80	3920	-51.02	20230608	1886	1.80	20231027	3920	-51.02	20230608	1886	1.80	20231027	2.14	N	017900	500	289 억	12378543	N	N	0	N	N
9	20231031	090331	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1940	12	2	0.62	683278	354	0.61	1929	1940	1929	2505	1350	1928	1930.16	21.36	-8	1954	1941	1925	1912	1896	1947	1918	290	577	500	1270	1	1	57943763	1124	8.12	0.46	12	0.00	239.00	4235.00	3920	20230608	-50.51	1886	20231027	2.86	3920	-50.51	20230608	1886	2.86	20231027	3920	-50.51	20230608	1886	2.86	20231027	2.14	N	017900	500	289 억	12378543	N	N	0	N	N
10	20231030	160329	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1928	12	2	0.63	112228545	58366	51.06	1916	1938	1909	2490	1342	1916	1922.84	21.38	-12517	1988	1952	1919	1883	1850	1970	1901	290	574	500	1260	1	1	57943763	1117	8.07	0.46	12	0.10	239.00	4235.00	3920	20230608	-50.82	1886	20231027	2.23	3920	-50.82	20230608	1886	2.23	20231027	3920	-50.82	20230608	1886	2.23	20231027	2.15	N	017900	500	289 억	12390326	N	N	0	N	N
11	20231030	150323	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1928	12	2	0.63	94671940	49230	43.07	1916	1938	1909	2490	1342	1916	1923.05	21.38	-12319	1988	1952	1919	1883	1850	1970	1901	290	574	500	1260	1	1	57943763	1117	8.07	0.46	12	0.08	239.00	4235.00	3920	20230608	-50.82	1886	20231027	2.23	3920	-50.82	20230608	1886	2.23	20231027	3920	-50.82	20230608	1886	2.23	20231027	2.15	N	017900	500	289 억	12390326	N	N	0	N	N
12	20231030	140324	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1925	9	2	0.47	80795241	42015	36.76	1916	1938	1909	2490	1342	1916	1923.01	21.38	-11373	1988	1952	1919	1883	1850	1970	1901	290	574	500	1260	1	1	57943763	1115	8.05	0.45	12	0.07	239.00	4235.00	3920	20230608	-50.89	1886	20231027	2.07	3920	-50.89	20230608	1886	2.07	20231027	3920	-50.89	20230608	1886	2.07	20231027	2.15	N	017900	500	289 억	12390326	N	N	0	N	N
13	20231030	130323	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1922	6	2	0.31	58775364	30587	26.76	1916	1938	1909	2490	1342	1916	1921.58	21.38	-8583	1988	1952	1919	1883	1850	1970	1901	290	574	500	1260	1	1	57943763	1114	8.04	0.45	12	0.05	239.00	4235.00	3920	20230608	-50.97	1886	20231027	1.91	3920	-50.97	20230608	1886	1.91	20231027	3920	-50.97	20230608	1886	1.91	20231027	2.15	N	017900	500	289 억	12390326	N	N	0	N	N
14	20231030	120320	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1918	2	2	0.10	43565870	22676	19.84	1916	1938	1909	2490	1342	1916	1921.23	21.38	-6366	1988	1952	1919	1883	1850	1970	1901	290	574	500	1260	1	1	57943763	1111	8.03	0.45	12	0.04	239.00	4235.00	3920	20230608	-51.07	1886	20231027	1.70	3920	-51.07	20230608	1886	1.70	20231027	3920	-51.07	20230608	1886	1.70	20231027	2.15	N	017900	500	289 억	12390326	N	N	0	N	N
15	20231030	110320	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1926	10	2	0.52	35600339	18529	16.21	1916	1938	1909	2490	1342	1916	1921.33	21.38	-6531	1988	1952	1919	1883	1850	1970	1901	290	574	500	1260	1	1	57943763	1116	8.06	0.45	12	0.03	239.00	4235.00	3920	20230608	-50.87	1886	20231027	2.12	3920	-50.87	20230608	1886	2.12	20231027	3920	-50.87	20230608	1886	2.12	20231027	2.15	N	017900	500	289 억	12390326	N	N	0	N	N
16	20231030	100321	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1918	2	2	0.10	28347077	14757	12.91	1916	1938	1909	2490	1342	1916	1920.92	21.38	-5229	1988	1952	1919	1883	1850	1970	1901	290	574	500	1260	1	1	57943763	1111	8.03	0.45	12	0.03	239.00	4235.00	3920	20230608	-51.07	1886	20231027	1.70	3920	-51.07	20230608	1886	1.70	20231027	3920	-51.07	20230608	1886	1.70	20231027	2.15	N	017900	500	289 억	12390326	N	N	0	N	N
17	20231030	090318	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1916	0	3	0.00	2230803	1164	1.02	1916	1929	1914	2490	1342	1916	1916.50	21.38	-161	1988	1952	1919	1883	1850	1970	1901	290	574	500	1260	1	1	57943763	1110	8.02	0.45	12	0.00	239.00	4235.00	3920	20230608	-51.12	1886	20231027	1.59	3920	-51.12	20230608	1886	1.59	20231027	3920	-51.12	20230608	1886	1.59	20231027	2.15	N	017900	500	289 억	12390326	N	N	0	N	N
18	20231027	160303	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1916	16	2	0.84	218826846	113837	53.08	1905	1955	1886	2470	1330	1900	1922.29	21.28	5344	2014	1956	1925	1867	1836	1941	1852	290	570	500	1250	1	1	57943763	1110	8.02	0.45	12	0.20	239.00	4235.00	3920	20230608	-51.12	1886	20231027	1.59	3920	-51.12	20230608	1886	1.59	20231027	3920	-51.12	20230608	1886	1.59	20231027	2.15	N	017900	500	289 억	12331914	N	N	0	N	N
19	20231027	150320	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1930	30	2	1.58	205987402	107136	49.96	1905	1955	1886	2470	1330	1900	1922.67	21.28	4077	2014	1956	1925	1867	1836	1941	1852	290	570	500	1250	1	1	57943763	1118	8.08	0.46	12	0.18	239.00	4235.00	3920	20230608	-50.77	1886	20231027	2.33	3920	-50.77	20230608	1886	2.33	20231027	3920	-50.77	20230608	1886	2.33	20231027	2.15	N	017900	500	289 억	12331914	N	N	0	N	N
20	20231027	140320	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1927	27	2	1.42	194891563	101350	47.26	1905	1955	1886	2470	1330	1900	1922.96	21.28	4179	2014	1956	1925	1867	1836	1941	1852	290	570	500	1250	1	1	57943763	1117	8.06	0.46	12	0.17	239.00	4235.00	3920	20230608	-50.84	1886	20231027	2.17	3920	-50.84	20230608	1886	2.17	20231027	3920	-50.84	20230608	1886	2.17	20231027	2.15	N	017900	500	289 억	12331914	N	N	0	N	N
21	20231027	130317	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1930	30	2	1.58	185756786	96607	45.05	1905	1955	1886	2470	1330	1900	1922.81	21.28	2937	2014	1956	1925	1867	1836	1941	1852	290	570	500	1250	1	1	57943763	1118	8.08	0.46	12	0.17	239.00	4235.00	3920	20230608	-50.77	1886	20231027	2.33	3920	-50.77	20230608	1886	2.33	20231027	3920	-50.77	20230608	1886	2.33	20231027	2.15	N	017900	500	289 억	12331914	N	N	0	N	N
22	20231027	120322	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1934	34	2	1.79	164092384	85397	39.82	1905	1955	1886	2470	1330	1900	1921.52	21.28	3130	2014	1956	1925	1867	1836	1941	1852	290	570	500	1250	1	1	57943763	1121	8.09	0.46	12	0.15	239.00	4235.00	3920	20230608	-50.66	1886	20231027	2.55	3920	-50.66	20230608	1886	2.55	20231027	3920	-50.66	20230608	1886	2.55	20231027	2.15	N	017900	500	289 억	12331914	N	N	0	N	N
23	20231027	110323	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1939	39	2	2.05	113911939	59585	27.78	1905	1940	1886	2470	1330	1900	1911.76	21.28	-3900	2014	1956	1925	1867	1836	1941	1852	290	570	500	1250	1	1	57943763	1124	8.11	0.46	12	0.10	239.00	4235.00	3920	20230608	-50.54	1886	20231027	2.81	3920	-50.54	20230608	1886	2.81	20231027	3920	-50.54	20230608	1886	2.81	20231027	2.15	N	017900	500	289 억	12331914	N	N	0	N	N
24	20231027	100321	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1904	4	2	0.21	63767339	33598	15.67	1905	1939	1886	2470	1330	1900	1897.95	21.28	-11982	2014	1956	1925	1867	1836	1941	1852	290	570	500	1250	1	1	57943763	1103	7.97	0.45	12	0.06	239.00	4235.00	3920	20230608	-51.43	1886	20231027	0.95	3920	-51.43	20230608	1886	0.95	20231027	3920	-51.43	20230608	1886	0.95	20231027	2.15	N	017900	500	289 억	12331914	N	N	0	N	N
25	20231027	090318	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1925	25	2	1.32	1817655	954	0.44	1905	1939	1905	2470	1330	1900	1905.30	21.28	-748	2014	1956	1925	1867	1836	1941	1852	290	570	500	1250	1	1	57943763	1115	8.05	0.45	12	0.00	239.00	4235.00	3920	20230608	-50.89	1894	20231026	1.64	3920	-50.89	20230608	1894	1.64	20231026	3920	-50.89	20230608	1894	1.64	20231026	2.15	N	017900	500	289 억	12331914	N	N	0	N	N
26	20231026	160315	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1900	-88	5	-4.43	408970994	213998	262.61	1983	1983	1894	2580	1392	1988	1911.10	21.40	-64824	2042	2014	1997	1969	1952	2006	1961	290	592	500	1310	1	1	57943763	1101	7.95	0.45	12	0.37	239.00	4235.00	3920	20230608	-51.53	1894	20231026	0.32	3920	-51.53	20230608	1894	0.32	20231026	3920	-51.53	20230608	1894	0.32	20231026	2.13	N	017900	500	289 억	12399486	N	N	0	N	N
27	20231026	150316	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1895	-93	5	-4.68	399049123	208774	256.20	1983	1983	1894	2580	1392	1988	1911.39	21.40	-65642	2042	2014	1997	1969	1952	2006	1961	290	592	500	1310	1	1	57943763	1098	7.93	0.45	12	0.36	239.00	4235.00	3920	20230608	-51.66	1894	20231026	0.05	3920	-51.66	20230608	1894	0.05	20231026	3920	-51.66	20230608	1894	0.05	20231026	2.13	N	017900	500	289 억	12399486	N	N	0	N	N
28	20231026	140317	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1900	-88	5	-4.43	332614699	173781	213.26	1983	1983	1894	2580	1392	1988	1913.99	21.40	-65851	2042	2014	1997	1969	1952	2006	1961	290	592	500	1310	1	1	57943763	1101	7.95	0.45	12	0.30	239.00	4235.00	3920	20230608	-51.53	1894	20231026	0.32	3920	-51.53	20230608	1894	0.32	20231026	3920	-51.53	20230608	1894	0.32	20231026	2.13	N	017900	500	289 억	12399486	N	N	0	N	N
29	20231026	130316	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1921	-67	5	-3.37	218279258	113715	139.55	1983	1983	1907	2580	1392	1988	1919.53	21.40	-55069	2042	2014	1997	1969	1952	2006	1961	290	592	500	1310	1	1	57943763	1113	8.04	0.45	12	0.20	239.00	4235.00	3920	20230608	-50.99	1905	20231024	0.84	3920	-50.99	20230608	1905	0.84	20231024	3920	-50.99	20230608	1905	0.84	20231024	2.13	N	017900	500	289 억	12399486	N	N	0	N	N
30	20231026	120316	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1908	-80	5	-4.02	193317157	100663	123.53	1983	1983	1907	2580	1392	1988	1920.44	21.40	-48347	2042	2014	1997	1969	1952	2006	1961	290	592	500	1310	1	1	57943763	1106	7.98	0.45	12	0.17	239.00	4235.00	3920	20230608	-51.33	1905	20231024	0.16	3920	-51.33	20230608	1905	0.16	20231024	3920	-51.33	20230608	1905	0.16	20231024	2.13	N	017900	500	289 억	12399486	N	N	0	N	N
31	20231026	110318	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1922	-66	5	-3.32	114528583	59456	72.96	1983	1983	1908	2580	1392	1988	1926.27	21.40	-36094	2042	2014	1997	1969	1952	2006	1961	290	592	500	1310	1	1	57943763	1114	8.04	0.45	12	0.10	239.00	4235.00	3920	20230608	-50.97	1905	20231024	0.89	3920	-50.97	20230608	1905	0.89	20231024	3920	-50.97	20230608	1905	0.89	20231024	2.13	N	017900	500	289 억	12399486	N	N	0	N	N
32	20231026	100318	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1917	-71	5	-3.57	102747715	53358	65.48	1983	1983	1908	2580	1392	1988	1925.63	21.40	-32035	2042	2014	1997	1969	1952	2006	1961	290	592	500	1310	1	1	57943763	1111	8.02	0.45	12	0.09	239.00	4235.00	3920	20230608	-51.10	1905	20231024	0.63	3920	-51.10	20230608	1905	0.63	20231024	3920	-51.10	20230608	1905	0.63	20231024	2.13	N	017900	500	289 억	12399486	N	N	0	N	N
33	20231026	090316	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1949	-39	5	-1.96	9336706	4767	5.85	1983	1983	1940	2580	1392	1988	1958.61	21.40	-2868	2042	2014	1997	1969	1952	2006	1961	290	592	500	1310	1	1	57943763	1129	8.15	0.46	12	0.01	239.00	4235.00	3920	20230608	-50.28	1905	20231024	2.31	3920	-50.28	20230608	1905	2.31	20231024	3920	-50.28	20230608	1905	2.31	20231024	2.13	N	017900	500	289 억	12399486	N	N	0	N	N
34	20231025	160317	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1988	-7	5	-0.35	162481792	81463	54.58	1999	2025	1980	2590	1397	1995	1994.55	21.37	19819	2068	2031	1968	1931	1868	2050	1950	290	595	500	1310	1	1	57943763	1152	8.32	0.47	12	0.14	239.00	4235.00	3920	20230608	-49.29	1905	20231024	4.36	3920	-49.29	20230608	1905	4.36	20231024	3920	-49.29	20230608	1905	4.36	20231024	2.18	N	017900	500	289 억	12380764	N	N	0	N	N
35	20231025	150318	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1991	-4	5	-0.20	145945838	73147	49.01	1999	2025	1980	2590	1397	1995	1995.24	21.37	16732	2068	2031	1968	1931	1868	2050	1950	290	595	500	1310	1	1	57943763	1154	8.33	0.47	12	0.13	239.00	4235.00	3920	20230608	-49.21	1905	20231024	4.51	3920	-49.21	20230608	1905	4.51	20231024	3920	-49.21	20230608	1905	4.51	20231024	2.18	N	017900	500	289 억	12380764	N	N	0	N	N
36	20231025	140315	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1993	-2	5	-0.10	138341369	69321	46.44	1999	2025	1980	2590	1397	1995	1995.66	21.37	16314	2068	2031	1968	1931	1868	2050	1950	290	595	500	1310	1	1	57943763	1155	8.34	0.47	12	0.12	239.00	4235.00	3920	20230608	-49.16	1905	20231024	4.62	3920	-49.16	20230608	1905	4.62	20231024	3920	-49.16	20230608	1905	4.62	20231024	2.18	N	017900	500	289 억	12380764	N	N	0	N	N
37	20231025	130317	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1989	-6	5	-0.30	104389296	52208	34.98	1999	2025	1983	2590	1397	1995	1999.49	21.37	18047	2068	2031	1968	1931	1868	2050	1950	290	595	500	1310	1	1	57943763	1153	8.32	0.47	12	0.09	239.00	4235.00	3920	20230608	-49.26	1905	20231024	4.41	3920	-49.26	20230608	1905	4.41	20231024	3920	-49.26	20230608	1905	4.41	20231024	2.18	N	017900	500	289 억	12380764	N	N	0	N	N
38	20231025	120315	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1995	0	3	0.00	99871717	49938	33.46	1999	2025	1983	2590	1397	1995	1999.91	21.37	18905	2068	2031	1968	1931	1868	2050	1950	290	595	500	1310	1	1	57943763	1156	8.35	0.47	12	0.09	239.00	4235.00	3920	20230608	-49.11	1905	20231024	4.72	3920	-49.11	20230608	1905	4.72	20231024	3920	-49.11	20230608	1905	4.72	20231024	2.18	N	017900	500	289 억	12380764	N	N	0	N	N
39	20231025	110315	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2000	5	2	0.25	72976214	36468	24.43	1999	2025	1983	2590	1397	1995	2001.10	21.37	13500	2068	2031	1968	1931	1868	2050	1950	290	595	500	1310	5	1	57943763	1159	8.37	0.47	12	0.06	239.00	4235.00	3920	20230608	-48.98	1905	20231024	4.99	3920	-48.98	20230608	1905	4.99	20231024	3920	-48.98	20230608	1905	4.99	20231024	2.18	N	017900	500	289 억	12380764	N	N	0	N	N
40	20231025	100314	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1997	2	2	0.10	49071686	24530	16.43	1999	2015	1983	2590	1397	1995	2000.48	21.37	14175	2068	2031	1968	1931	1868	2050	1950	290	595	500	1310	1	1	57943763	1157	8.36	0.47	12	0.04	239.00	4235.00	3920	20230608	-49.06	1905	20231024	4.83	3920	-49.06	20230608	1905	4.83	20231024	3920	-49.06	20230608	1905	4.83	20231024	2.18	N	017900	500	289 억	12380764	N	N	0	N	N
41	20231025	090315	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1995	0	3	0.00	13644674	6829	4.58	1999	2015	1983	2590	1397	1995	1998.05	21.37	4528	2068	2031	1968	1931	1868	2050	1950	290	595	500	1310	1	1	57943763	1156	8.35	0.47	12	0.01	239.00	4235.00	3920	20230608	-49.11	1905	20231024	4.72	3920	-49.11	20230608	1905	4.72	20231024	3920	-49.11	20230608	1905	4.72	20231024	2.18	N	017900	500	289 억	12380764	N	N	0	N	N
42	20231024	160310	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1995	50	2	2.57	289602507	148467	131.47	1947	2005	1905	2525	1362	1945	1950.15	21.41	-26357	2019	1981	1958	1920	1897	1970	1909	290	580	500	1280	1	1	57943763	1156	8.35	0.47	12	0.26	239.00	4235.00	3920	20230608	-49.11	1905	20231024	4.72	3920	-49.11	20230608	1905	4.72	20231024	3920	-49.11	20230608	1905	4.72	20231024	2.27	N	017900	500	289 억	12404792	N	N	0	N	N
43	20231024	150315	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1989	44	2	2.26	275596135	141437	125.25	1947	2005	1905	2525	1362	1945	1948.55	21.41	-28104	2019	1981	1958	1920	1897	1970	1909	290	580	500	1280	1	1	57943763	1153	8.32	0.47	12	0.24	239.00	4235.00	3920	20230608	-49.26	1905	20231024	4.41	3920	-49.26	20230608	1905	4.41	20231024	3920	-49.26	20230608	1905	4.41	20231024	2.27	N	017900	500	289 억	12404792	N	N	0	N	N
44	20231024	140309	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1986	41	2	2.11	225786882	116387	103.06	1947	1987	1905	2525	1362	1945	1939.96	21.41	-36344	2019	1981	1958	1920	1897	1970	1909	290	580	500	1280	1	1	57943763	1151	8.31	0.47	12	0.20	239.00	4235.00	3920	20230608	-49.34	1905	20231024	4.25	3920	-49.34	20230608	1905	4.25	20231024	3920	-49.34	20230608	1905	4.25	20231024	2.27	N	017900	500	289 억	12404792	N	N	0	N	N
45	20231024	130314	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1952	7	2	0.36	200586423	103533	91.68	1947	1968	1905	2525	1362	1945	1937.40	21.41	-41557	2019	1981	1958	1920	1897	1970	1909	290	580	500	1280	1	1	57943763	1131	8.17	0.46	12	0.18	239.00	4235.00	3920	20230608	-50.20	1905	20231024	2.47	3920	-50.20	20230608	1905	2.47	20231024	3920	-50.20	20230608	1905	2.47	20231024	2.27	N	017900	500	289 억	12404792	N	N	0	N	N
46	20231024	120317	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1953	8	2	0.41	194275490	100286	88.81	1947	1968	1905	2525	1362	1945	1937.20	21.41	-42177	2019	1981	1958	1920	1897	1970	1909	290	580	500	1280	1	1	57943763	1132	8.17	0.46	12	0.17	239.00	4235.00	3920	20230608	-50.18	1905	20231024	2.52	3920	-50.18	20230608	1905	2.52	20231024	3920	-50.18	20230608	1905	2.52	20231024	2.27	N	017900	500	289 억	12404792	N	N	0	N	N
47	20231024	110312	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1916	-29	5	-1.49	171258234	88423	78.30	1947	1968	1905	2525	1362	1945	1936.79	21.41	-48924	2019	1981	1958	1920	1897	1970	1909	290	580	500	1280	1	1	57943763	1110	8.02	0.45	12	0.15	239.00	4235.00	3920	20230608	-51.12	1905	20231024	0.58	3920	-51.12	20230608	1905	0.58	20231024	3920	-51.12	20230608	1905	0.58	20231024	2.27	N	017900	500	289 억	12404792	N	N	0	N	N
48	20231024	100310	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1934	-11	5	-0.57	110136062	56643	50.16	1947	1968	1934	2525	1362	1945	1944.39	21.41	-26879	2019	1981	1958	1920	1897	1970	1909	290	580	500	1280	1	1	57943763	1121	8.09	0.46	12	0.10	239.00	4235.00	3920	20230608	-50.66	1932	20231020	0.10	3920	-50.66	20230608	1932	0.10	20231020	3920	-50.66	20230608	1932	0.10	20231020	2.27	N	017900	500	289 억	12404792	N	N	0	N	N
49	20231024	090312	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1966	21	2	1.08	2904667	1490	1.32	1947	1966	1947	2525	1362	1945	1949.92	21.41	-288	2019	1981	1958	1920	1897	1970	1909	290	580	500	1280	1	1	57943763	1139	8.23	0.46	12	0.00	239.00	4235.00	3920	20230608	-49.85	1932	20231020	1.76	3920	-49.85	20230608	1932	1.76	20231020	3920	-49.85	20230608	1932	1.76	20231020	2.27	N	017900	500	289 억	12404792	N	N	0	N	N
50	20231023	160308	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1945	-19	5	-0.97	219792191	112317	39.07	1964	1996	1935	2550	1375	1964	1957.72	21.40	1880	2053	2008	1970	1925	1887	1989	1906	290	586	500	1290	1	1	57943763	1127	8.14	0.46	12	0.19	239.00	4235.00	3920	20230608	-50.38	1932	20231020	0.67	3920	-50.38	20230608	1932	0.67	20231020	3920	-50.38	20230608	1932	0.67	20231020	2.27	N	017900	500	289 억	12398178	N	N	0	N	N
51	20231023	150308	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1951	-13	5	-0.66	198257151	101240	35.21	1964	1996	1935	2550	1375	1964	1958.29	21.40	1339	2053	2008	1970	1925	1887	1989	1906	290	586	500	1290	1	1	57943763	1130	8.16	0.46	12	0.17	239.00	4235.00	3920	20230608	-50.23	1932	20231020	0.98	3920	-50.23	20230608	1932	0.98	20231020	3920	-50.23	20230608	1932	0.98	20231020	2.27	N	017900	500	289 억	12398178	N	N	0	N	N
52	20231023	140310	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1950	-14	5	-0.71	170105791	86762	30.18	1964	1996	1935	2550	1375	1964	1960.60	21.40	3607	2053	2008	1970	1925	1887	1989	1906	290	586	500	1290	1	1	57943763	1130	8.16	0.46	12	0.15	239.00	4235.00	3920	20230608	-50.26	1932	20231020	0.93	3920	-50.26	20230608	1932	0.93	20231020	3920	-50.26	20230608	1932	0.93	20231020	2.27	N	017900	500	289 억	12398178	N	N	0	N	N
53	20231023	130309	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1951	-13	5	-0.66	133686127	68111	23.69	1964	1996	1935	2550	1375	1964	1962.77	21.40	12189	2053	2008	1970	1925	1887	1989	1906	290	586	500	1290	1	1	57943763	1130	8.16	0.46	12	0.12	239.00	4235.00	3920	20230608	-50.23	1932	20231020	0.98	3920	-50.23	20230608	1932	0.98	20231020	3920	-50.23	20230608	1932	0.98	20231020	2.27	N	017900	500	289 억	12398178	N	N	0	N	N
54	20231023	120308	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1962	-2	5	-0.10	108828202	55386	19.27	1964	1996	1935	2550	1375	1964	1964.90	21.40	14723	2053	2008	1970	1925	1887	1989	1906	290	586	500	1290	1	1	57943763	1137	8.21	0.46	12	0.10	239.00	4235.00	3920	20230608	-49.95	1932	20231020	1.55	3920	-49.95	20230608	1932	1.55	20231020	3920	-49.95	20230608	1932	1.55	20231020	2.27	N	017900	500	289 억	12398178	N	N	0	N	N
55	20231023	110309	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1978	14	2	0.71	100925531	51355	17.86	1964	1996	1935	2550	1375	1964	1965.25	21.40	16004	2053	2008	1970	1925	1887	1989	1906	290	586	500	1290	1	1	57943763	1146	8.28	0.47	12	0.09	239.00	4235.00	3920	20230608	-49.54	1932	20231020	2.38	3920	-49.54	20230608	1932	2.38	20231020	3920	-49.54	20230608	1932	2.38	20231020	2.27	N	017900	500	289 억	12398178	N	N	0	N	N
56	20231023	100307	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1966	2	2	0.10	69856383	35560	12.37	1964	1996	1935	2550	1375	1964	1964.47	21.40	8931	2053	2008	1970	1925	1887	1989	1906	290	586	500	1290	1	1	57943763	1139	8.23	0.46	12	0.06	239.00	4235.00	3920	20230608	-49.85	1932	20231020	1.76	3920	-49.85	20230608	1932	1.76	20231020	3920	-49.85	20230608	1932	1.76	20231020	2.27	N	017900	500	289 억	12398178	N	N	0	N	N
57	20231023	090312	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1962	-2	5	-0.10	19774217	10090	3.51	1964	1964	1935	2550	1375	1964	1959.78	21.40	-3274	2053	2008	1970	1925	1887	1989	1906	290	586	500	1290	1	1	57943763	1137	8.21	0.46	12	0.02	239.00	4235.00	3920	20230608	-49.95	1932	20231020	1.55	3920	-49.95	20230608	1932	1.55	20231020	3920	-49.95	20230608	1932	1.55	20231020	2.27	N	017900	500	289 억	12398178	N	N	0	N	N
58	20231020	160308	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1964	-56	5	-2.77	562652143	287453	167.69	2000	2015	1932	2625	1415	2020	1957.37	21.53	-71565	2106	2062	2036	1992	1966	2050	1980	290	605	500	1330	1	1	57943763	1138	8.22	0.46	12	0.50	239.00	4235.00	3920	20230608	-49.90	1932	20231020	1.66	3920	-49.90	20230608	1932	1.66	20231020	3920	-49.90	20230608	1932	1.66	20231020	2.24	N	017900	500	289 억	12475148	N	N	0	N	N
59	20231020	150308	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1970	-50	5	-2.48	531140090	271386	158.32	2000	2015	1932	2625	1415	2020	1957.14	21.53	-72274	2106	2062	2036	1992	1966	2050	1980	290	605	500	1330	1	1	57943763	1141	8.24	0.47	12	0.47	239.00	4235.00	3920	20230608	-49.74	1932	20231020	1.97	3920	-49.74	20230608	1932	1.97	20231020	3920	-49.74	20230608	1932	1.97	20231020	2.24	N	017900	500	289 억	12475148	N	N	0	N	N
60	20231020	140309	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1991	-29	5	-1.44	515870643	263672	153.82	2000	2015	1932	2625	1415	2020	1956.49	21.53	-68446	2106	2062	2036	1992	1966	2050	1980	290	605	500	1330	1	1	57943763	1154	8.33	0.47	12	0.46	239.00	4235.00	3920	20230608	-49.21	1932	20231020	3.05	3920	-49.21	20230608	1932	3.05	20231020	3920	-49.21	20230608	1932	3.05	20231020	2.24	N	017900	500	289 억	12475148	N	N	0	N	N
61	20231020	130302	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1977	-43	5	-2.13	499154269	255256	148.91	2000	2015	1932	2625	1415	2020	1955.50	21.53	-67234	2106	2062	2036	1992	1966	2050	1980	290	605	500	1330	1	1	57943763	1146	8.27	0.47	12	0.44	239.00	4235.00	3920	20230608	-49.57	1932	20231020	2.33	3920	-49.57	20230608	1932	2.33	20231020	3920	-49.57	20230608	1932	2.33	20231020	2.24	N	017900	500	289 억	12475148	N	N	0	N	N
62	20231020	120306	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1956	-64	5	-3.17	476525898	243781	142.22	2000	2015	1932	2625	1415	2020	1954.73	21.53	-62308	2106	2062	2036	1992	1966	2050	1980	290	605	500	1330	1	1	57943763	1133	8.18	0.46	12	0.42	239.00	4235.00	3920	20230608	-50.10	1932	20231020	1.24	3920	-50.10	20230608	1932	1.24	20231020	3920	-50.10	20230608	1932	1.24	20231020	2.24	N	017900	500	289 억	12475148	N	N	0	N	N
63	20231020	110308	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1937	-83	5	-4.11	417009883	213156	124.35	2000	2015	1932	2625	1415	2020	1956.36	21.53	-58954	2106	2062	2036	1992	1966	2050	1980	290	605	500	1330	1	1	57943763	1122	8.10	0.46	12	0.37	239.00	4235.00	3920	20230608	-50.59	1932	20231020	0.26	3920	-50.59	20230608	1932	0.26	20231020	3920	-50.59	20230608	1932	0.26	20231020	2.24	N	017900	500	289 억	12475148	N	N	0	N	N
64	20231020	100306	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1942	-78	5	-3.86	298615524	152167	88.77	2000	2015	1940	2625	1415	2020	1962.42	21.53	-63489	2106	2062	2036	1992	1966	2050	1980	290	605	500	1330	1	1	57943763	1125	8.13	0.46	12	0.26	239.00	4235.00	3920	20230608	-50.46	1940	20231020	0.10	3920	-50.46	20230608	1940	0.10	20231020	3920	-50.46	20230608	1940	0.10	20231020	2.24	N	017900	500	289 억	12475148	N	N	0	N	N
65	20231020	090308	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	2010	-10	5	-0.50	16180462	8084	4.72	2000	2010	1999	2625	1415	2020	2001.54	21.53	-1491	2106	2062	2036	1992	1966	2050	1980	290	605	500	1330	5	1	57943763	1165	8.41	0.47	12	0.01	239.00	4235.00	3920	20230608	-48.72	1999	20231020	0.55	3920	-48.72	20230608	1999	0.55	20231020	3920	-48.72	20230608	1999	0.55	20231020	2.24	N	017900	500	289 억	12475148	N	N	0	N	N
66	20231019	160305	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2020	-75	5	-3.58	339570210	167747	129.19	2060	2080	2010	2720	1470	2095	2024.30	21.68	-87426	2155	2125	2080	2050	2005	2140	2065	290	625	500	1380	5	1	57943763	1170	8.45	0.48	12	0.29	239.00	4235.00	3920	20230608	-48.47	1990	20221017	1.51	3920	-48.47	20230608	1999	1.05	20231016	3920	-48.47	20230608	1999	1.05	20231016	2.25	N	017900	500	289 억	12562590	N	N	0	N	N
67	20231019	150305	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2020	-75	5	-3.58	324758300	160408	123.54	2060	2080	2010	2720	1470	2095	2024.58	21.68	-85231	2155	2125	2080	2050	2005	2140	2065	290	625	500	1380	5	1	57943763	1170	8.45	0.48	12	0.28	239.00	4235.00	3920	20230608	-48.47	1990	20221017	1.51	3920	-48.47	20230608	1999	1.05	20231016	3920	-48.47	20230608	1999	1.05	20231016	2.25	N	017900	500	289 억	12562590	N	N	0	N	N
68	20231019	140305	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2035	-60	5	-2.86	264700195	130599	100.58	2060	2080	2010	2720	1470	2095	2026.82	21.68	-79974	2155	2125	2080	2050	2005	2140	2065	290	625	500	1380	5	1	57943763	1179	8.51	0.48	12	0.23	239.00	4235.00	3920	20230608	-48.09	1990	20221017	2.26	3920	-48.09	20230608	1999	1.80	20231016	3920	-48.09	20230608	1999	1.80	20231016	2.25	N	017900	500	289 억	12562590	N	N	0	N	N
69	20231019	130304	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2025	-70	5	-3.34	235175860	115996	89.33	2060	2080	2010	2720	1470	2095	2027.45	21.68	-71093	2155	2125	2080	2050	2005	2140	2065	290	625	500	1380	5	1	57943763	1173	8.47	0.48	12	0.20	239.00	4235.00	3920	20230608	-48.34	1990	20221017	1.76	3920	-48.34	20230608	1999	1.30	20231016	3920	-48.34	20230608	1999	1.30	20231016	2.25	N	017900	500	289 억	12562590	N	N	0	N	N
70	20231019	120305	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2025	-70	5	-3.34	188825680	93078	71.68	2060	2080	2010	2720	1470	2095	2028.68	21.68	-55528	2155	2125	2080	2050	2005	2140	2065	290	625	500	1380	5	1	57943763	1173	8.47	0.48	12	0.16	239.00	4235.00	3920	20230608	-48.34	1990	20221017	1.76	3920	-48.34	20230608	1999	1.30	20231016	3920	-48.34	20230608	1999	1.30	20231016	2.25	N	017900	500	289 억	12562590	N	N	0	N	N
71	20231019	110305	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2030	-65	5	-3.10	140872050	69412	53.46	2060	2080	2010	2720	1470	2095	2029.51	21.68	-42924	2155	2125	2080	2050	2005	2140	2065	290	625	500	1380	5	1	57943763	1176	8.49	0.48	12	0.12	239.00	4235.00	3920	20230608	-48.21	1990	20221017	2.01	3920	-48.21	20230608	1999	1.55	20231016	3920	-48.21	20230608	1999	1.55	20231016	2.25	N	017900	500	289 억	12562590	N	N	0	N	N
72	20231019	100304	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2035	-60	5	-2.86	111671135	55080	42.42	2060	2080	2010	2720	1470	2095	2027.44	21.68	-34660	2155	2125	2080	2050	2005	2140	2065	290	625	500	1380	5	1	57943763	1179	8.51	0.48	12	0.10	239.00	4235.00	3920	20230608	-48.09	1990	20221017	2.26	3920	-48.09	20230608	1999	1.80	20231016	3920	-48.09	20230608	1999	1.80	20231016	2.25	N	017900	500	289 억	12562590	N	N	0	N	N
73	20231019	090306	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2030	-65	5	-3.10	20505875	10041	7.73	2060	2080	2030	2720	1470	2095	2042.21	21.68	-6780	2155	2125	2080	2050	2005	2140	2065	290	625	500	1380	5	1	57943763	1176	8.49	0.48	12	0.02	239.00	4235.00	3920	20230608	-48.21	1990	20221017	2.01	3920	-48.21	20230608	1999	1.55	20231016	3920	-48.21	20230608	1999	1.55	20231016	2.25	N	017900	500	289 억	12562590	N	N	0	N	N
74	20231018	160306	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2095	30	2	1.45	267826675	128596	115.48	2035	2110	2035	2680	1450	2065	2082.64	21.75	-44191	2135	2100	2055	2020	1975	2117	2037	290	615	500	1360	5	1	57943763	1214	8.77	0.49	12	0.22	239.00	4235.00	3920	20230608	-46.56	1985	20221014	5.54	3920	-46.56	20230608	1999	4.80	20231016	3920	-46.56	20230608	1999	4.80	20231016	2.26	N	017900	500	289 억	12600747	N	N	1	N	N
75	20231018	150303	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2090	25	2	1.21	246001480	118163	106.11	2035	2110	2035	2680	1450	2065	2081.88	21.75	-41146	2135	2100	2055	2020	1975	2117	2037	290	615	500	1360	5	1	57943763	1211	8.74	0.49	12	0.20	239.00	4235.00	3920	20230608	-46.68	1985	20221014	5.29	3920	-46.68	20230608	1999	4.55	20231016	3920	-46.68	20230608	1999	4.55	20231016	2.26	N	017900	500	289 억	12600747	N	N	1	N	N
76	20231018	140302	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2085	20	2	0.97	206647330	99249	89.12	2035	2110	2035	2680	1450	2065	2082.11	21.75	-28021	2135	2100	2055	2020	1975	2117	2037	290	615	500	1360	5	1	57943763	1208	8.72	0.49	12	0.17	239.00	4235.00	3920	20230608	-46.81	1985	20221014	5.04	3920	-46.81	20230608	1999	4.30	20231016	3920	-46.81	20230608	1999	4.30	20231016	2.26	N	017900	500	289 억	12600747	N	N	1	N	N
77	20231018	130259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2085	20	2	0.97	184190495	88481	79.45	2035	2110	2035	2680	1450	2065	2081.70	21.75	-23319	2135	2100	2055	2020	1975	2117	2037	290	615	500	1360	5	1	57943763	1208	8.72	0.49	12	0.15	239.00	4235.00	3920	20230608	-46.81	1985	20221014	5.04	3920	-46.81	20230608	1999	4.30	20231016	3920	-46.81	20230608	1999	4.30	20231016	2.26	N	017900	500	289 억	12600747	N	N	1	N	N
78	20231018	120305	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2100	35	2	1.69	155355645	74662	67.05	2035	2110	2035	2680	1450	2065	2080.79	21.75	-14586	2135	2100	2055	2020	1975	2117	2037	290	615	500	1360	5	1	57943763	1217	8.79	0.50	12	0.13	239.00	4235.00	3920	20230608	-46.43	1985	20221014	5.79	3920	-46.43	20230608	1999	5.05	20231016	3920	-46.43	20230608	1999	5.05	20231016	2.26	N	017900	500	289 억	12600747	N	N	1	N	N
79	20231018	110303	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2090	25	2	1.21	103629790	49931	44.84	2035	2110	2035	2680	1450	2065	2075.46	21.75	-7405	2135	2100	2055	2020	1975	2117	2037	290	615	500	1360	5	1	57943763	1211	8.74	0.49	12	0.09	239.00	4235.00	3920	20230608	-46.68	1985	20221014	5.29	3920	-46.68	20230608	1999	4.55	20231016	3920	-46.68	20230608	1999	4.55	20231016	2.26	N	017900	500	289 억	12600747	N	N	1	N	N
80	20231018	100304	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2060	-5	5	-0.24	46588400	22597	20.29	2035	2085	2035	2680	1450	2065	2061.71	21.75	1698	2135	2100	2055	2020	1975	2117	2037	290	615	500	1360	5	1	57943763	1194	8.62	0.49	12	0.04	239.00	4235.00	3920	20230608	-47.45	1985	20221014	3.78	3920	-47.45	20230608	1999	3.05	20231016	3920	-47.45	20230608	1999	3.05	20231016	2.26	N	017900	500	289 억	12600747	N	N	1	N	N
81	20231018	090302	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2055	-10	5	-0.48	5235490	2562	2.30	2035	2065	2035	2680	1450	2065	2043.52	21.75	-642	2135	2100	2055	2020	1975	2117	2037	290	615	500	1360	5	1	57943763	1191	8.60	0.49	12	0.00	239.00	4235.00	3920	20230608	-47.58	1985	20221014	3.53	3920	-47.58	20230608	1999	2.80	20231016	3920	-47.58	20230608	1999	2.80	20231016	2.26	N	017900	500	289 억	12600747	N	N	1	N	N
82	20231017	160304	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2065	45	2	2.23	226476855	110319	72.78	2020	2090	2010	2625	1415	2020	2052.69	21.67	40745	2087	2053	2026	1992	1965	2040	1979	290	605	500	1330	5	1	57943763	1197	8.64	0.49	12	0.19	239.00	4235.00	3920	20230608	-47.32	1965	20221013	5.09	3920	-47.32	20230608	1999	3.30	20231016	3920	-47.32	20230608	1990	3.77	20221017	2.24	N	017900	500	289 억	12554886	N	N	1	N	N
83	20231017	150303	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2065	45	2	2.23	208069865	101393	66.89	2020	2090	2010	2625	1415	2020	2052.11	21.67	39378	2087	2053	2026	1992	1965	2040	1979	290	605	500	1330	5	1	57943763	1197	8.64	0.49	12	0.17	239.00	4235.00	3920	20230608	-47.32	1965	20221013	5.09	3920	-47.32	20230608	1999	3.30	20231016	3920	-47.32	20230608	1990	3.77	20221017	2.24	N	017900	500	289 억	12554886	N	N	2	N	N
84	20231017	140304	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2060	40	2	1.98	200237640	97592	64.38	2020	2090	2010	2625	1415	2020	2051.78	21.67	38342	2087	2053	2026	1992	1965	2040	1979	290	605	500	1330	5	1	57943763	1194	8.62	0.49	12	0.17	239.00	4235.00	3920	20230608	-47.45	1965	20221013	4.83	3920	-47.45	20230608	1999	3.05	20231016	3920	-47.45	20230608	1990	3.52	20221017	2.24	N	017900	500	289 억	12554886	N	N	2	N	N
85	20231017	130302	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2060	40	2	1.98	182178520	88857	58.62	2020	2090	2010	2625	1415	2020	2050.24	21.67	32786	2087	2053	2026	1992	1965	2040	1979	290	605	500	1330	5	1	57943763	1194	8.62	0.49	12	0.15	239.00	4235.00	3920	20230608	-47.45	1965	20221013	4.83	3920	-47.45	20230608	1999	3.05	20231016	3920	-47.45	20230608	1990	3.52	20221017	2.24	N	017900	500	289 억	12554886	N	N	2	N	N
86	20231017	120303	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2070	50	2	2.48	164183225	80140	52.87	2020	2090	2010	2625	1415	2020	2048.71	21.67	34174	2087	2053	2026	1992	1965	2040	1979	290	605	500	1330	5	1	57943763	1199	8.66	0.49	12	0.14	239.00	4235.00	3920	20230608	-47.19	1965	20221013	5.34	3920	-47.19	20230608	1999	3.55	20231016	3920	-47.19	20230608	1990	4.02	20221017	2.24	N	017900	500	289 억	12554886	N	N	2	N	N
87	20231017	110300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2080	60	2	2.97	158086000	77195	50.93	2020	2090	2010	2625	1415	2020	2047.88	21.67	32349	2087	2053	2026	1992	1965	2040	1979	290	605	500	1330	5	1	57943763	1205	8.70	0.49	12	0.13	239.00	4235.00	3920	20230608	-46.94	1965	20221013	5.85	3920	-46.94	20230608	1999	4.05	20231016	3920	-46.94	20230608	1990	4.52	20221017	2.24	N	017900	500	289 억	12554886	N	N	2	N	N
88	20231017	100259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2055	35	2	1.73	121788695	59662	39.36	2020	2075	2010	2625	1415	2020	2041.31	21.67	25350	2087	2053	2026	1992	1965	2040	1979	290	605	500	1330	5	1	57943763	1191	8.60	0.49	12	0.10	239.00	4235.00	3920	20230608	-47.58	1965	20221013	4.58	3920	-47.58	20230608	1999	2.80	20231016	3920	-47.58	20230608	1990	3.27	20221017	2.24	N	017900	500	289 억	12554886	N	N	2	N	N
89	20231017	090302	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2040	20	2	0.99	25990000	12844	8.47	2020	2050	2020	2625	1415	2020	2023.51	21.67	127	2087	2053	2026	1992	1965	2040	1979	290	605	500	1330	5	1	57943763	1182	8.54	0.48	12	0.02	239.00	4235.00	3920	20230608	-47.96	1965	20221013	3.82	3920	-47.96	20230608	1999	2.05	20231016	3920	-47.96	20230608	1990	2.51	20221017	2.24	N	017900	500	289 억	12554886	N	N	2	N	N
90	20231016	160301	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2020	-35	5	-1.70	297835146	147922	147.84	2060	2060	1999	2670	1440	2055	2013.42	21.76	-42020	2141	2097	2076	2032	2011	2087	2022	290	615	500	1350	5	1	57943763	1170	8.45	0.48	12	0.26	239.00	4235.00	3920	20230608	-48.47	1965	20221013	2.80	3920	-48.47	20230608	1999	1.05	20231016	3920	-48.47	20230608	1990	1.51	20221017	2.26	N	017900	500	289 억	12605760	N	N	2	N	N
91	20231016	150300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2005	-50	5	-2.43	282778206	140442	140.36	2060	2060	1999	2670	1440	2055	2013.49	21.76	-43784	2141	2097	2076	2032	2011	2087	2022	290	615	500	1350	5	1	57943763	1162	8.39	0.47	12	0.24	239.00	4235.00	3920	20230608	-48.85	1965	20221013	2.04	3920	-48.85	20230608	1999	0.30	20231016	3920	-48.85	20230608	1990	0.75	20221017	2.26	N	017900	500	289 억	12605760	N	N	0	N	N
92	20231016	140300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2005	-50	5	-2.43	264205931	131179	131.11	2060	2060	1999	2670	1440	2055	2014.09	21.76	-42609	2141	2097	2076	2032	2011	2087	2022	290	615	500	1350	5	1	57943763	1162	8.39	0.47	12	0.23	239.00	4235.00	3920	20230608	-48.85	1965	20221013	2.04	3920	-48.85	20230608	1999	0.30	20231016	3920	-48.85	20230608	1990	0.75	20221017	2.26	N	017900	500	289 억	12605760	N	N	0	N	N
93	20231016	130300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2005	-50	5	-2.43	255734651	126960	126.89	2060	2060	1999	2670	1440	2055	2014.29	21.76	-40089	2141	2097	2076	2032	2011	2087	2022	290	615	500	1350	5	1	57943763	1162	8.39	0.47	12	0.22	239.00	4235.00	3920	20230608	-48.85	1965	20221013	2.04	3920	-48.85	20230608	1999	0.30	20231016	3920	-48.85	20230608	1990	0.75	20221017	2.26	N	017900	500	289 억	12605760	N	N	0	N	N
94	20231016	120301	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2005	-50	5	-2.43	206616600	102410	102.35	2060	2060	2000	2670	1440	2055	2017.54	21.76	-38841	2141	2097	2076	2032	2011	2087	2022	290	615	500	1350	5	1	57943763	1162	8.39	0.47	12	0.18	239.00	4235.00	3920	20230608	-48.85	1965	20221013	2.04	3920	-48.85	20230608	2000	0.25	20231016	3920	-48.85	20230608	1990	0.75	20221017	2.26	N	017900	500	289 억	12605760	N	N	0	N	N
95	20231016	110300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2020	-35	5	-1.70	84112500	41429	41.41	2060	2060	2015	2670	1440	2055	2030.28	21.76	-16800	2141	2097	2076	2032	2011	2087	2022	290	615	500	1350	5	1	57943763	1170	8.45	0.48	12	0.07	239.00	4235.00	3920	20230608	-48.47	1965	20221013	2.80	3920	-48.47	20230608	2000	1.00	20231006	3920	-48.47	20230608	1990	1.51	20221017	2.26	N	017900	500	289 억	12605760	N	N	0	N	N
96	20231016	100257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2035	-20	5	-0.97	65329990	32163	32.15	2060	2060	2015	2670	1440	2055	2031.22	21.76	-13608	2141	2097	2076	2032	2011	2087	2022	290	615	500	1350	5	1	57943763	1179	8.51	0.48	12	0.06	239.00	4235.00	3920	20230608	-48.09	1965	20221013	3.56	3920	-48.09	20230608	2000	1.75	20231006	3920	-48.09	20230608	1990	2.26	20221017	2.26	N	017900	500	289 억	12605760	N	N	0	N	N
97	20231016	090259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2020	-35	5	-1.70	11642015	5698	5.69	2060	2060	2020	2670	1440	2055	2043.18	21.76	-1546	2141	2097	2076	2032	2011	2087	2022	290	615	500	1350	5	1	57943763	1170	8.45	0.48	12	0.01	239.00	4235.00	3920	20230608	-48.47	1965	20221013	2.80	3920	-48.47	20230608	2000	1.00	20231006	3920	-48.47	20230608	1990	1.51	20221017	2.26	N	017900	500	289 억	12605760	N	N	0	N	N
98	20231012	160304	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2105	10	2	0.48	161950230	76468	111.14	2120	2140	2100	2720	1470	2095	2117.88	21.80	424	2161	2127	2086	2052	2011	2145	2070	290	625	500	1380	5	1	57943763	1220	8.81	0.50	12	0.13	239.00	4235.00	3920	20230608	-46.30	1965	20221013	7.12	3920	-46.30	20230608	2000	5.25	20231006	3920	-46.30	20230608	1965	7.12	20221013	2.28	N	017900	500	289 억	12634144	N	N	3	N	N
99	20231012	150300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2110	15	2	0.72	154912250	73130	106.29	2120	2140	2100	2720	1470	2095	2118.31	21.80	-401	2161	2127	2086	2052	2011	2145	2070	290	625	500	1380	5	1	57943763	1223	8.83	0.50	12	0.13	239.00	4235.00	3920	20230608	-46.17	1965	20221013	7.38	3920	-46.17	20230608	2000	5.50	20231006	3920	-46.17	20230608	1965	7.38	20221013	2.28	N	017900	500	289 억	12634144	N	N	4	N	N
100	20231012	140257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2115	20	2	0.95	149179920	70412	102.34	2120	2140	2100	2720	1470	2095	2118.67	21.80	-513	2161	2127	2086	2052	2011	2145	2070	290	625	500	1380	5	1	57943763	1226	8.85	0.50	12	0.12	239.00	4235.00	3920	20230608	-46.05	1965	20221013	7.63	3920	-46.05	20230608	2000	5.75	20231006	3920	-46.05	20230608	1965	7.63	20221013	2.28	N	017900	500	289 억	12634144	N	N	4	N	N
101	20231012	130300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2115	20	2	0.95	132078780	62309	90.56	2120	2140	2100	2720	1470	2095	2119.74	21.80	-3095	2161	2127	2086	2052	2011	2145	2070	290	625	500	1380	5	1	57943763	1226	8.85	0.50	12	0.11	239.00	4235.00	3920	20230608	-46.05	1965	20221013	7.63	3920	-46.05	20230608	2000	5.75	20231006	3920	-46.05	20230608	1965	7.63	20221013	2.28	N	017900	500	289 억	12634144	N	N	4	N	N
102	20231012	120306	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2120	25	2	1.19	125706300	59294	86.18	2120	2140	2100	2720	1470	2095	2120.05	21.80	-3991	2161	2127	2086	2052	2011	2145	2070	290	625	500	1380	5	1	57943763	1228	8.87	0.50	12	0.10	239.00	4235.00	3920	20230608	-45.92	1965	20221013	7.89	3920	-45.92	20230608	2000	6.00	20231006	3920	-45.92	20230608	1965	7.89	20221013	2.28	N	017900	500	289 억	12634144	N	N	4	N	N
103	20231012	110303	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2135	40	2	1.91	92456075	43660	63.46	2120	2140	2100	2720	1470	2095	2117.64	21.80	1551	2161	2127	2086	2052	2011	2145	2070	290	625	500	1380	5	1	57943763	1237	8.93	0.50	12	0.08	239.00	4235.00	3920	20230608	-45.54	1965	20221013	8.65	3920	-45.54	20230608	2000	6.75	20231006	3920	-45.54	20230608	1965	8.65	20221013	2.28	N	017900	500	289 억	12634144	N	N	4	N	N
104	20231012	100302	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2120	25	2	1.19	37312415	17634	25.63	2120	2130	2100	2720	1470	2095	2115.94	21.80	-5226	2161	2127	2086	2052	2011	2145	2070	290	625	500	1380	5	1	57943763	1228	8.87	0.50	12	0.03	239.00	4235.00	3920	20230608	-45.92	1965	20221013	7.89	3920	-45.92	20230608	2000	6.00	20231006	3920	-45.92	20230608	1965	7.89	20221013	2.28	N	017900	500	289 억	12634144	N	N	4	N	N
105	20231012	090304	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2100	5	2	0.24	8431275	3990	5.80	2120	2125	2100	2720	1470	2095	2113.10	21.80	-295	2161	2127	2086	2052	2011	2145	2070	290	625	500	1380	5	1	57943763	1217	8.79	0.50	12	0.01	239.00	4235.00	3920	20230608	-46.43	1965	20221013	6.87	3920	-46.43	20230608	2000	5.00	20231006	3920	-46.43	20230608	1965	6.87	20221013	2.28	N	017900	500	289 억	12634144	N	N	4	N	N
106	20231011	160301	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2095	65	2	3.20	143053025	68421	68.81	2045	2120	2045	2635	1425	2030	2090.78	21.77	17340	2160	2095	2060	1995	1960	2077	1977	290	605	500	1330	5	1	57943763	1214	8.77	0.49	12	0.12	239.00	4235.00	3920	20230608	-46.56	1965	20221013	6.62	3920	-46.56	20230608	2000	4.75	20231006	3920	-46.56	20230608	1965	6.62	20221013	2.33	N	017900	500	289 억	12616850	N	N	4	N	N
107	20231011	150301	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2090	60	2	2.96	134268805	64222	64.59	2045	2120	2045	2635	1425	2030	2090.70	21.77	17802	2160	2095	2060	1995	1960	2077	1977	290	605	500	1330	5	1	57943763	1211	8.74	0.49	12	0.11	239.00	4235.00	3920	20230608	-46.68	1965	20221013	6.36	3920	-46.68	20230608	2000	4.50	20231006	3920	-46.68	20230608	1965	6.36	20221013	2.33	N	017900	500	289 억	12616850	N	N	4	N	N
108	20231011	140304	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2090	60	2	2.96	112986335	54007	54.32	2045	2120	2045	2635	1425	2030	2092.07	21.77	13236	2160	2095	2060	1995	1960	2077	1977	290	605	500	1330	5	1	57943763	1211	8.74	0.49	12	0.09	239.00	4235.00	3920	20230608	-46.68	1965	20221013	6.36	3920	-46.68	20230608	2000	4.50	20231006	3920	-46.68	20230608	1965	6.36	20221013	2.33	N	017900	500	289 억	12616850	N	N	4	N	N
109	20231011	130259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2100	70	2	3.45	93320305	44612	44.87	2045	2120	2045	2635	1425	2030	2091.82	21.77	13382	2160	2095	2060	1995	1960	2077	1977	290	605	500	1330	5	1	57943763	1217	8.79	0.50	12	0.08	239.00	4235.00	3920	20230608	-46.43	1965	20221013	6.87	3920	-46.43	20230608	2000	5.00	20231006	3920	-46.43	20230608	1965	6.87	20221013	2.33	N	017900	500	289 억	12616850	N	N	4	N	N
110	20231011	120305	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2095	65	2	3.20	89007390	42555	42.80	2045	2120	2045	2635	1425	2030	2091.58	21.77	12243	2160	2095	2060	1995	1960	2077	1977	290	605	500	1330	5	1	57943763	1214	8.77	0.49	12	0.07	239.00	4235.00	3920	20230608	-46.56	1965	20221013	6.62	3920	-46.56	20230608	2000	4.75	20231006	3920	-46.56	20230608	1965	6.62	20221013	2.33	N	017900	500	289 억	12616850	N	N	4	N	N
111	20231011	110301	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2090	60	2	2.96	77382365	37019	37.23	2045	2120	2045	2635	1425	2030	2090.34	21.77	11236	2160	2095	2060	1995	1960	2077	1977	290	605	500	1330	5	1	57943763	1211	8.74	0.49	12	0.06	239.00	4235.00	3920	20230608	-46.68	1965	20221013	6.36	3920	-46.68	20230608	2000	4.50	20231006	3920	-46.68	20230608	1965	6.36	20221013	2.33	N	017900	500	289 억	12616850	N	N	4	N	N
112	20231011	100300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2100	70	2	3.45	49953355	23918	24.06	2045	2120	2045	2635	1425	2030	2088.53	21.77	5547	2160	2095	2060	1995	1960	2077	1977	290	605	500	1330	5	1	57943763	1217	8.79	0.50	12	0.04	239.00	4235.00	3920	20230608	-46.43	1965	20221013	6.87	3920	-46.43	20230608	2000	5.00	20231006	3920	-46.43	20230608	1965	6.87	20221013	2.33	N	017900	500	289 억	12616850	N	N	4	N	N
113	20231011	090301	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2075	45	2	2.22	6221375	3030	3.05	2045	2090	2045	2635	1425	2030	2053.26	21.77	-11	2160	2095	2060	1995	1960	2077	1977	290	605	500	1330	5	1	57943763	1202	8.68	0.49	12	0.01	239.00	4235.00	3920	20230608	-47.07	1965	20221013	5.60	3920	-47.07	20230608	2000	3.75	20231006	3920	-47.07	20230608	1965	5.60	20221013	2.33	N	017900	500	289 억	12616850	N	N	4	N	N
114	20231010	160259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2030	-35	5	-1.69	204433920	98504	86.54	2045	2125	2025	2680	1450	2065	2075.39	21.77	4904	2155	2110	2055	2010	1955	2132	2032	290	615	500	1360	5	1	57943763	1176	8.49	0.48	12	0.17	239.00	4235.00	3920	20230608	-48.21	1965	20221013	3.31	3920	-48.21	20230608	2000	1.50	20231006	3920	-48.21	20230608	1965	3.31	20221013	2.39	N	017900	500	289 억	12614960	N	N	4	N	N
115	20231010	150259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2045	-20	5	-0.97	195910050	94315	82.86	2045	2125	2025	2680	1450	2065	2077.19	21.77	4065	2155	2110	2055	2010	1955	2132	2032	290	615	500	1360	5	1	57943763	1185	8.56	0.48	12	0.16	239.00	4235.00	3920	20230608	-47.83	1965	20221013	4.07	3920	-47.83	20230608	2000	2.25	20231006	3920	-47.83	20230608	1965	4.07	20221013	2.39	N	017900	500	289 억	12614960	N	N	5	N	N
116	20231010	140258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2050	-15	5	-0.73	153280290	73372	64.46	2045	2125	2045	2680	1450	2065	2089.08	21.77	2376	2155	2110	2055	2010	1955	2132	2032	290	615	500	1360	5	1	57943763	1188	8.58	0.48	12	0.13	239.00	4235.00	3920	20230608	-47.70	1965	20221013	4.33	3920	-47.70	20230608	2000	2.50	20231006	3920	-47.70	20230608	1965	4.33	20221013	2.39	N	017900	500	289 억	12614960	N	N	5	N	N
117	20231010	130257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2060	-5	5	-0.24	130884840	62470	54.88	2045	2125	2045	2680	1450	2065	2095.16	21.77	2747	2155	2110	2055	2010	1955	2132	2032	290	615	500	1360	5	1	57943763	1194	8.62	0.49	12	0.11	239.00	4235.00	3920	20230608	-47.45	1965	20221013	4.83	3920	-47.45	20230608	2000	3.00	20231006	3920	-47.45	20230608	1965	4.83	20221013	2.39	N	017900	500	289 억	12614960	N	N	5	N	N
118	20231010	120258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2090	25	2	1.21	104919035	50004	43.93	2045	2125	2045	2680	1450	2065	2098.21	21.77	5253	2155	2110	2055	2010	1955	2132	2032	290	615	500	1360	5	1	57943763	1211	8.74	0.49	12	0.09	239.00	4235.00	3920	20230608	-46.68	1965	20221013	6.36	3920	-46.68	20230608	2000	4.50	20231006	3920	-46.68	20230608	1965	6.36	20221013	2.39	N	017900	500	289 억	12614960	N	N	5	N	N
119	20231010	110251	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2105	40	2	1.94	75337675	35906	31.54	2045	2125	2045	2680	1450	2065	2098.19	21.77	3576	2155	2110	2055	2010	1955	2132	2032	290	615	500	1360	5	1	57943763	1220	8.81	0.50	12	0.06	239.00	4235.00	3920	20230608	-46.30	1965	20221013	7.12	3920	-46.30	20230608	2000	5.25	20231006	3920	-46.30	20230608	1965	7.12	20221013	2.39	N	017900	500	289 억	12614960	N	N	5	N	N
120	20231010	100255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2105	40	2	1.94	56050610	26778	23.52	2045	2125	2045	2680	1450	2065	2093.16	21.77	6079	2155	2110	2055	2010	1955	2132	2032	290	615	500	1360	5	1	57943763	1220	8.81	0.50	12	0.05	239.00	4235.00	3920	20230608	-46.30	1965	20221013	7.12	3920	-46.30	20230608	2000	5.25	20231006	3920	-46.30	20230608	1965	7.12	20221013	2.39	N	017900	500	289 억	12614960	N	N	5	N	N
121	20231010	090257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2075	10	2	0.48	6857940	3346	2.94	2045	2075	2045	2680	1450	2065	2049.59	21.77	476	2155	2110	2055	2010	1955	2132	2032	290	615	500	1360	5	1	57943763	1202	8.68	0.49	12	0.01	239.00	4235.00	3920	20230608	-47.07	1965	20221013	5.60	3920	-47.07	20230608	2000	3.75	20231006	3920	-47.07	20230608	1965	5.60	20221013	2.39	N	017900	500	289 억	12614960	N	N	5	N	N
122	20231006	160257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2065	25	2	1.23	235371075	113732	70.84	2000	2100	2000	2650	1430	2040	2069.52	21.70	40809	2133	2086	2048	2001	1963	2067	1982	290	610	500	1340	5	1	57943763	1197	8.64	0.49	12	0.20	239.00	4235.00	3920	20230608	-47.32	1965	20221013	5.09	3920	-47.32	20230608	2000	3.25	20231006	3920	-47.32	20230608	1965	5.09	20221013	2.45	N	017900	500	289 억	12574188	N	N	5	N	N
123	20231006	150253	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2080	40	2	1.96	219825050	106224	66.17	2000	2100	2000	2650	1430	2040	2069.45	21.70	36500	2133	2086	2048	2001	1963	2067	1982	290	610	500	1340	5	1	57943763	1205	8.70	0.49	12	0.18	239.00	4235.00	3920	20230608	-46.94	1965	20221013	5.85	3920	-46.94	20230608	2000	4.00	20231006	3920	-46.94	20230608	1965	5.85	20221013	2.45	N	017900	500	289 억	12574188	N	N	11	N	N
124	20231006	140254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2090	50	2	2.45	175854935	85092	53.00	2000	2100	2000	2650	1430	2040	2066.64	21.70	28678	2133	2086	2048	2001	1963	2067	1982	290	610	500	1340	5	1	57943763	1211	8.74	0.49	12	0.15	239.00	4235.00	3920	20230608	-46.68	1965	20221013	6.36	3920	-46.68	20230608	2000	4.50	20231006	3920	-46.68	20230608	1965	6.36	20221013	2.45	N	017900	500	289 억	12574188	N	N	11	N	N
125	20231006	130252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2090	50	2	2.45	165035370	79919	49.78	2000	2100	2000	2650	1430	2040	2065.03	21.70	25942	2133	2086	2048	2001	1963	2067	1982	290	610	500	1340	5	1	57943763	1211	8.74	0.49	12	0.14	239.00	4235.00	3920	20230608	-46.68	1965	20221013	6.36	3920	-46.68	20230608	2000	4.50	20231006	3920	-46.68	20230608	1965	6.36	20221013	2.45	N	017900	500	289 억	12574188	N	N	11	N	N
126	20231006	120251	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2095	55	2	2.70	148757245	72118	44.92	2000	2100	2000	2650	1430	2040	2062.69	21.70	22546	2133	2086	2048	2001	1963	2067	1982	290	610	500	1340	5	1	57943763	1214	8.77	0.49	12	0.12	239.00	4235.00	3920	20230608	-46.56	1965	20221013	6.62	3920	-46.56	20230608	2000	4.75	20231006	3920	-46.56	20230608	1965	6.62	20221013	2.45	N	017900	500	289 억	12574188	N	N	11	N	N
127	20231006	110249	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2095	55	2	2.70	130663910	63472	39.54	2000	2100	2000	2650	1430	2040	2058.61	21.70	18290	2133	2086	2048	2001	1963	2067	1982	290	610	500	1340	5	1	57943763	1214	8.77	0.49	12	0.11	239.00	4235.00	3920	20230608	-46.56	1965	20221013	6.62	3920	-46.56	20230608	2000	4.75	20231006	3920	-46.56	20230608	1965	6.62	20221013	2.45	N	017900	500	289 억	12574188	N	N	11	N	N
128	20231006	100251	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2080	40	2	1.96	82405770	40336	25.12	2000	2100	2000	2650	1430	2040	2042.98	21.70	10487	2133	2086	2048	2001	1963	2067	1982	290	610	500	1340	5	1	57943763	1205	8.70	0.49	12	0.07	239.00	4235.00	3920	20230608	-46.94	1965	20221013	5.85	3920	-46.94	20230608	2000	4.00	20231006	3920	-46.94	20230608	1965	5.85	20221013	2.45	N	017900	500	289 억	12574188	N	N	11	N	N
129	20231006	090247	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2045	5	2	0.25	33366485	16625	10.36	2000	2050	2000	2650	1430	2040	2007.01	21.70	609	2133	2086	2048	2001	1963	2067	1982	290	610	500	1340	5	1	57943763	1185	8.56	0.48	12	0.03	239.00	4235.00	3920	20230608	-47.83	1965	20221013	4.07	3920	-47.83	20230608	2000	2.25	20231006	3920	-47.83	20230608	1965	4.07	20221013	2.45	N	017900	500	289 억	12574188	N	N	11	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History