KissMeData/336370/price/prices-20231001.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	161200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21900	-1100	5	-4.78	1846687350	83426	189.95	23000	23000	21750	29900	16100	23000	22135.49	6.22	0	-25796	23500	23250	22800	22550	22100	23375	22675	35	6900	100	17020	50	1	35111195	7689	-84.88	1.83	12	0.24	-258.00	11999.00	54000	20230222	-59.44	21700	20231027	0.92	54000	-59.44	20230222	21700	0.92	20231027	54000	-59.44	20230222	21700	0.92	20231027	1.44	N	336370	100	35 억	2185486	N	N	3	N	N
3	20231031	151211	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21800	-1200	5	-5.22	1767660150	79808	181.71	23000	23000	21750	29900	16100	23000	22148.48	6.22	0	-25674	23500	23250	22800	22550	22100	23375	22675	35	6900	100	17020	50	1	35111195	7654	-84.50	1.82	12	0.23	-258.00	11999.00	54000	20230222	-59.63	21700	20231027	0.46	54000	-59.63	20230222	21700	0.46	20231027	54000	-59.63	20230222	21700	0.46	20231027	1.44	N	336370	100	35 억	2185486	N	N	74	N	N
4	20231031	141221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22000	-1000	5	-4.35	1434152200	64540	146.95	23000	23000	21900	29900	16100	23000	22220.65	6.22	0	-25160	23500	23250	22800	22550	22100	23375	22675	35	6900	100	17020	50	1	35111195	7724	-85.27	1.83	12	0.18	-258.00	11999.00	54000	20230222	-59.26	21700	20231027	1.38	54000	-59.26	20230222	21700	1.38	20231027	54000	-59.26	20230222	21700	1.38	20231027	1.44	N	336370	100	35 억	2185486	N	N	74	N	N
5	20231031	131210	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22000	-1000	5	-4.35	1310522000	58904	134.11	23000	23000	21950	29900	16100	23000	22247.93	6.22	0	-23875	23500	23250	22800	22550	22100	23375	22675	35	6900	100	17020	50	1	35111195	7724	-85.27	1.83	12	0.17	-258.00	11999.00	54000	20230222	-59.26	21700	20231027	1.38	54000	-59.26	20230222	21700	1.38	20231027	54000	-59.26	20230222	21700	1.38	20231027	1.44	N	336370	100	35 억	2185486	N	N	74	N	N
6	20231031	121212	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22000	-1000	5	-4.35	1096841800	49190	112.00	23000	23000	22000	29900	16100	23000	22297.49	6.22	0	-19274	23500	23250	22800	22550	22100	23375	22675	35	6900	100	17020	50	1	35111195	7724	-85.27	1.83	12	0.14	-258.00	11999.00	54000	20230222	-59.26	21700	20231027	1.38	54000	-59.26	20230222	21700	1.38	20231027	54000	-59.26	20230222	21700	1.38	20231027	1.44	N	336370	100	35 억	2185486	N	N	74	N	N
7	20231031	111241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22200	-800	5	-3.48	898658100	40213	91.56	23000	23000	22050	29900	16100	23000	22346.80	6.22	0	-16107	23500	23250	22800	22550	22100	23375	22675	35	6900	100	17020	50	1	35111195	7795	-86.05	1.85	12	0.11	-258.00	11999.00	54000	20230222	-58.89	21700	20231027	2.30	54000	-58.89	20230222	21700	2.30	20231027	54000	-58.89	20230222	21700	2.30	20231027	1.44	N	336370	100	35 억	2185486	N	N	74	N	N
8	20231031	101219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22350	-650	5	-2.83	582862550	25962	59.11	23000	23000	22200	29900	16100	23000	22449.76	6.22	0	-16701	23500	23250	22800	22550	22100	23375	22675	35	6900	100	17020	50	1	35111195	7847	-86.63	1.86	12	0.07	-258.00	11999.00	54000	20230222	-58.61	21700	20231027	3.00	54000	-58.61	20230222	21700	3.00	20231027	54000	-58.61	20230222	21700	3.00	20231027	1.44	N	336370	100	35 억	2185486	N	N	74	N	N
9	20231031	091221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22750	-250	5	-1.09	138149800	6103	13.90	23000	23000	22400	29900	16100	23000	22633.98	6.22	0	-805	23500	23250	22800	22550	22100	23375	22675	35	6900	100	17020	50	1	35111195	7988	-88.18	1.90	12	0.02	-258.00	11999.00	54000	20230222	-57.87	21700	20231027	4.84	54000	-57.87	20230222	21700	4.84	20231027	54000	-57.87	20230222	21700	4.84	20231027	1.44	N	336370	100	35 억	2185486	N	N	74	N	N
10	20231030	161155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23000	150	2	0.66	995262250	43681	40.77	22350	23050	22350	29700	16000	22850	22783.78	6.19	89	12795	23883	23366	22533	22016	21183	23625	22275	35	6850	100	16900	50	1	35111195	8076	-89.15	1.92	12	0.12	-258.00	11999.00	54000	20230222	-57.41	21700	20231027	5.99	54000	-57.41	20230222	21700	5.99	20231027	54000	-57.41	20230222	21700	5.99	20231027	1.46	N	336370	100	35 억	2172459	N	N	74	N	N
11	20231030	151129	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22850	0	3	0.00	934097650	41017	38.28	22350	23050	22350	29700	16000	22850	22773.43	6.19	89	11383	23883	23366	22533	22016	21183	23625	22275	35	6850	100	16900	50	1	35111195	8023	-88.57	1.90	12	0.12	-258.00	11999.00	54000	20230222	-57.69	21700	20231027	5.30	54000	-57.69	20230222	21700	5.30	20231027	54000	-57.69	20230222	21700	5.30	20231027	1.46	N	336370	100	35 억	2172459	N	N	269	N	N
12	20231030	141128	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22850	0	3	0.00	820986550	36060	33.66	22350	23050	22350	29700	16000	22850	22767.24	6.19	89	10076	23883	23366	22533	22016	21183	23625	22275	35	6850	100	16900	50	1	35111195	8023	-88.57	1.90	12	0.10	-258.00	11999.00	54000	20230222	-57.69	21700	20231027	5.30	54000	-57.69	20230222	21700	5.30	20231027	54000	-57.69	20230222	21700	5.30	20231027	1.46	N	336370	100	35 억	2172459	N	N	269	N	N
13	20231030	131132	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22900	50	2	0.22	666681000	29341	27.39	22350	23000	22350	29700	16000	22850	22721.82	6.19	89	8355	23883	23366	22533	22016	21183	23625	22275	35	6850	100	16900	50	1	35111195	8040	-88.76	1.91	12	0.08	-258.00	11999.00	54000	20230222	-57.59	21700	20231027	5.53	54000	-57.59	20230222	21700	5.53	20231027	54000	-57.59	20230222	21700	5.53	20231027	1.46	N	336370	100	35 억	2172459	N	N	269	N	N
14	20231030	121121	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22800	-50	5	-0.22	550132100	24251	22.63	22350	23000	22350	29700	16000	22850	22684.92	6.19	89	4085	23883	23366	22533	22016	21183	23625	22275	35	6850	100	16900	50	1	35111195	8005	-88.37	1.90	12	0.07	-258.00	11999.00	54000	20230222	-57.78	21700	20231027	5.07	54000	-57.78	20230222	21700	5.07	20231027	54000	-57.78	20230222	21700	5.07	20231027	1.46	N	336370	100	35 억	2172459	N	N	269	N	N
15	20231030	111123	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22900	50	2	0.22	420290850	18568	17.33	22350	23000	22350	29700	16000	22850	22635.22	6.19	89	3474	23883	23366	22533	22016	21183	23625	22275	35	6850	100	16900	50	1	35111195	8040	-88.76	1.91	12	0.05	-258.00	11999.00	54000	20230222	-57.59	21700	20231027	5.53	54000	-57.59	20230222	21700	5.53	20231027	54000	-57.59	20230222	21700	5.53	20231027	1.46	N	336370	100	35 억	2172459	N	N	269	N	N
16	20231030	101118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22800	-50	5	-0.22	281247250	12448	11.62	22350	23000	22350	29700	16000	22850	22593.77	6.19	89	1503	23883	23366	22533	22016	21183	23625	22275	35	6850	100	16900	50	1	35111195	8005	-88.37	1.90	12	0.04	-258.00	11999.00	54000	20230222	-57.78	21700	20231027	5.07	54000	-57.78	20230222	21700	5.07	20231027	54000	-57.78	20230222	21700	5.07	20231027	1.46	N	336370	100	35 억	2172459	N	N	269	N	N
17	20231030	091119	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22850	0	3	0.00	83320200	3692	3.45	22350	22850	22350	29700	16000	22850	22567.77	6.19	89	1711	23883	23366	22533	22016	21183	23625	22275	35	6850	100	16900	50	1	35111195	8023	-88.57	1.90	12	0.01	-258.00	11999.00	54000	20230222	-57.69	21700	20231027	5.30	54000	-57.69	20230222	21700	5.30	20231027	54000	-57.69	20230222	21700	5.30	20231027	1.46	N	336370	100	35 억	2172459	N	N	269	N	N
18	20231027	161027	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	22850	900	2	4.10	2409725350	106868	87.22	21900	23050	21700	28500	15400	21950	22548.00	6.07	40	42090	23983	22966	22433	21416	20883	22700	21150	35	6550	100	16240	50	1	35111195	8023	-88.57	1.90	12	0.30	-258.00	11999.00	54000	20230222	-57.69	21700	20231027	5.30	54000	-57.69	20230222	21700	5.30	20231027	54000	-57.69	20230222	21700	5.30	20231027	1.49	N	336370	100	35 억	2130145	N	N	269	N	N
19	20231027	151119	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	22700	750	2	3.42	2275208950	100964	82.40	21900	23050	21700	28500	15400	21950	22534.85	6.07	40	39195	23983	22966	22433	21416	20883	22700	21150	35	6550	100	16240	50	1	35111195	7970	-87.98	1.89	12	0.29	-258.00	11999.00	54000	20230222	-57.96	21700	20231027	4.61	54000	-57.96	20230222	21700	4.61	20231027	54000	-57.96	20230222	21700	4.61	20231027	1.49	N	336370	100	35 억	2130145	N	N	48	N	N
20	20231027	141118	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	22750	800	2	3.64	2090909050	92859	75.79	21900	23050	21700	28500	15400	21950	22517.03	6.07	40	38331	23983	22966	22433	21416	20883	22700	21150	35	6550	100	16240	50	1	35111195	7988	-88.18	1.90	12	0.26	-258.00	11999.00	54000	20230222	-57.87	21700	20231027	4.84	54000	-57.87	20230222	21700	4.84	20231027	54000	-57.87	20230222	21700	4.84	20231027	1.49	N	336370	100	35 억	2130145	N	N	48	N	N
21	20231027	131108	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	22700	750	2	3.42	1935889950	86019	70.21	21900	23050	21700	28500	15400	21950	22505.38	6.07	40	37369	23983	22966	22433	21416	20883	22700	21150	35	6550	100	16240	50	1	35111195	7970	-87.98	1.89	12	0.24	-258.00	11999.00	54000	20230222	-57.96	21700	20231027	4.61	54000	-57.96	20230222	21700	4.61	20231027	54000	-57.96	20230222	21700	4.61	20231027	1.49	N	336370	100	35 억	2130145	N	N	48	N	N
22	20231027	121120	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	23000	1050	2	4.78	1658386550	73775	60.21	21900	23050	21700	28500	15400	21950	22478.98	6.07	40	35642	23983	22966	22433	21416	20883	22700	21150	35	6550	100	16240	50	1	35111195	8076	-89.15	1.92	12	0.21	-258.00	11999.00	54000	20230222	-57.41	21700	20231027	5.99	54000	-57.41	20230222	21700	5.99	20231027	54000	-57.41	20230222	21700	5.99	20231027	1.49	N	336370	100	35 억	2130145	N	N	48	N	N
23	20231027	111126	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	22550	600	2	2.73	977521150	43963	35.88	21900	22650	21700	28500	15400	21950	22235.09	6.07	40	19916	23983	22966	22433	21416	20883	22700	21150	35	6550	100	16240	50	1	35111195	7918	-87.40	1.88	12	0.13	-258.00	11999.00	54000	20230222	-58.24	21700	20231027	3.92	54000	-58.24	20230222	21700	3.92	20231027	54000	-58.24	20230222	21700	3.92	20231027	1.49	N	336370	100	35 억	2130145	N	N	48	N	N
24	20231027	101116	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	22150	200	2	0.91	547885650	24796	20.24	21900	22300	21700	28500	15400	21950	22095.73	6.07	40	8106	23983	22966	22433	21416	20883	22700	21150	35	6550	100	16240	50	1	35111195	7777	-85.85	1.85	12	0.07	-258.00	11999.00	54000	20230222	-58.98	21700	20231027	2.07	54000	-58.98	20230222	21700	2.07	20231027	54000	-58.98	20230222	21700	2.07	20231027	1.49	N	336370	100	35 억	2130145	N	N	48	N	N
25	20231027	091121	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	22050	100	2	0.46	213715050	9702	7.92	21900	22250	21900	28500	15400	21950	22027.94	6.07	40	4063	23983	22966	22433	21416	20883	22700	21150	35	6550	100	16240	50	1	35111195	7742	-85.47	1.84	12	0.03	-258.00	11999.00	54000	20230222	-59.17	21900	20231027	0.68	54000	-59.17	20230222	21900	0.68	20231027	54000	-59.17	20230222	21900	0.68	20231027	1.49	N	336370	100	35 억	2130145	N	N	48	N	N
26	20231026	161103	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	21950	-1650	5	-6.99	2698165550	120761	243.74	23350	23450	21900	30650	16550	23600	22345.56	6.11	0	-13612	24566	24082	23716	23232	22866	23900	23050	35	7050	100	17460	50	1	35111195	7707	-85.08	1.83	12	0.34	-258.00	11999.00	54000	20230222	-59.35	21900	20231026	0.23	54000	-59.35	20230222	21900	0.23	20231026	54000	-59.35	20230222	21900	0.23	20231026	1.51	N	336370	100	35 억	2144271	N	N	48	N	N
27	20231026	151101	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	22000	-1600	5	-6.78	2489191050	111233	224.51	23350	23450	21950	30650	16550	23600	22378.17	6.11	0	-13934	24566	24082	23716	23232	22866	23900	23050	35	7050	100	17460	50	1	35111195	7724	-85.27	1.83	12	0.32	-258.00	11999.00	54000	20230222	-59.26	21950	20231026	0.23	54000	-59.26	20230222	21950	0.23	20231026	54000	-59.26	20230222	21950	0.23	20231026	1.51	N	336370	100	35 억	2144271	N	N	9	N	N
28	20231026	141103	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	22100	-1500	5	-6.36	2054418600	91483	184.65	23350	23450	22000	30650	16550	23600	22456.83	6.11	0	-10345	24566	24082	23716	23232	22866	23900	23050	35	7050	100	17460	50	1	35111195	7760	-85.66	1.84	12	0.26	-258.00	11999.00	54000	20230222	-59.07	22000	20231026	0.45	54000	-59.07	20230222	22000	0.45	20231026	54000	-59.07	20230222	22000	0.45	20231026	1.51	N	336370	100	35 억	2144271	N	N	9	N	N
29	20231026	131102	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	22200	-1400	5	-5.93	1584172050	70191	141.67	23350	23450	22150	30650	16550	23600	22569.45	6.11	0	-9895	24566	24082	23716	23232	22866	23900	23050	35	7050	100	17460	50	1	35111195	7795	-86.05	1.85	12	0.20	-258.00	11999.00	54000	20230222	-58.89	22150	20231026	0.23	54000	-58.89	20230222	22150	0.23	20231026	54000	-58.89	20230222	22150	0.23	20231026	1.51	N	336370	100	35 억	2144271	N	N	9	N	N
30	20231026	121055	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	22400	-1200	5	-5.08	1121696750	49409	99.73	23350	23450	22350	30650	16550	23600	22702.28	6.11	0	-12269	24566	24082	23716	23232	22866	23900	23050	35	7050	100	17460	50	1	35111195	7865	-86.82	1.87	12	0.14	-258.00	11999.00	54000	20230222	-58.52	22350	20231026	0.22	54000	-58.52	20230222	22350	0.22	20231026	54000	-58.52	20230222	22350	0.22	20231026	1.51	N	336370	100	35 억	2144271	N	N	9	N	N
31	20231026	111111	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	22650	-950	5	-4.03	667474600	29219	58.97	23350	23450	22600	30650	16550	23600	22843.86	6.11	0	-6582	24566	24082	23716	23232	22866	23900	23050	35	7050	100	17460	50	1	35111195	7953	-87.79	1.89	12	0.08	-258.00	11999.00	54000	20230222	-58.06	22600	20231026	0.22	54000	-58.06	20230222	22600	0.22	20231026	54000	-58.06	20230222	22600	0.22	20231026	1.51	N	336370	100	35 억	2144271	N	N	9	N	N
32	20231026	101105	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	22650	-950	5	-4.03	548395850	23968	48.38	23350	23450	22650	30650	16550	23600	22880.33	6.11	0	-6523	24566	24082	23716	23232	22866	23900	23050	35	7050	100	17460	50	1	35111195	7953	-87.79	1.89	12	0.07	-258.00	11999.00	54000	20230222	-58.06	22650	20231026	0.00	54000	-58.06	20230222	22650	0.00	20231026	54000	-58.06	20230222	22650	0.00	20231026	1.51	N	336370	100	35 억	2144271	N	N	9	N	N
33	20231026	091103	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23100	-500	5	-2.12	117314950	5057	10.21	23350	23450	22950	30650	16550	23600	23198.53	6.11	0	412	24566	24082	23716	23232	22866	23900	23050	35	7050	100	17460	50	1	35111195	8111	-89.53	1.93	12	0.01	-258.00	11999.00	54000	20230222	-57.22	22700	20231024	1.76	54000	-57.22	20230222	22700	1.76	20231024	54000	-57.22	20230222	22700	1.76	20231024	1.51	N	336370	100	35 억	2144271	N	N	9	N	N
34	20231025	161105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23600	-300	5	-1.26	1165468750	49171	48.70	24000	24200	23350	31050	16750	23900	23702.45	6.10	178	2829	24833	24366	23533	23066	22233	24600	23300	35	7150	100	17680	50	1	35111195	8286	-91.47	1.97	12	0.14	-258.00	11999.00	54000	20230222	-56.30	22700	20231024	3.96	54000	-56.30	20230222	22700	3.96	20231024	54000	-56.30	20230222	22700	3.96	20231024	1.54	N	336370	100	35 억	2143251	N	N	9	N	N
35	20231025	151103	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23650	-250	5	-1.05	1078946600	45506	45.07	24000	24200	23350	31050	16750	23900	23709.99	6.10	178	2864	24833	24366	23533	23066	22233	24600	23300	35	7150	100	17680	50	1	35111195	8304	-91.67	1.97	12	0.13	-258.00	11999.00	54000	20230222	-56.20	22700	20231024	4.19	54000	-56.20	20230222	22700	4.19	20231024	54000	-56.20	20230222	22700	4.19	20231024	1.54	N	336370	100	35 억	2143251	N	N	2	N	N
36	20231025	141058	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23650	-250	5	-1.05	909522600	38319	37.95	24000	24200	23350	31050	16750	23900	23735.55	6.10	178	167	24833	24366	23533	23066	22233	24600	23300	35	7150	100	17680	50	1	35111195	8304	-91.67	1.97	12	0.11	-258.00	11999.00	54000	20230222	-56.20	22700	20231024	4.19	54000	-56.20	20230222	22700	4.19	20231024	54000	-56.20	20230222	22700	4.19	20231024	1.54	N	336370	100	35 억	2143251	N	N	2	N	N
37	20231025	131100	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23500	-400	5	-1.67	786547650	33084	32.77	24000	24200	23350	31050	16750	23900	23774.26	6.10	178	1175	24833	24366	23533	23066	22233	24600	23300	35	7150	100	17680	50	1	35111195	8251	-91.09	1.96	12	0.09	-258.00	11999.00	54000	20230222	-56.48	22700	20231024	3.52	54000	-56.48	20230222	22700	3.52	20231024	54000	-56.48	20230222	22700	3.52	20231024	1.54	N	336370	100	35 억	2143251	N	N	2	N	N
38	20231025	121103	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23700	-200	5	-0.84	600688150	25173	24.93	24000	24200	23700	31050	16750	23900	23862.40	6.10	178	342	24833	24366	23533	23066	22233	24600	23300	35	7150	100	17680	50	1	35111195	8321	-91.86	1.98	12	0.07	-258.00	11999.00	54000	20230222	-56.11	22700	20231024	4.41	54000	-56.11	20230222	22700	4.41	20231024	54000	-56.11	20230222	22700	4.41	20231024	1.54	N	336370	100	35 억	2143251	N	N	2	N	N
39	20231025	111102	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23750	-150	5	-0.63	522531850	21888	21.68	24000	24200	23700	31050	16750	23900	23872.98	6.10	178	1217	24833	24366	23533	23066	22233	24600	23300	35	7150	100	17680	50	1	35111195	8339	-92.05	1.98	12	0.06	-258.00	11999.00	54000	20230222	-56.02	22700	20231024	4.63	54000	-56.02	20230222	22700	4.63	20231024	54000	-56.02	20230222	22700	4.63	20231024	1.54	N	336370	100	35 억	2143251	N	N	2	N	N
40	20231025	101103	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23800	-100	5	-0.42	412323350	17250	17.09	24000	24200	23700	31050	16750	23900	23902.80	6.10	178	954	24833	24366	23533	23066	22233	24600	23300	35	7150	100	17680	50	1	35111195	8356	-92.25	1.98	12	0.05	-258.00	11999.00	54000	20230222	-55.93	22700	20231024	4.85	54000	-55.93	20230222	22700	4.85	20231024	54000	-55.93	20230222	22700	4.85	20231024	1.54	N	336370	100	35 억	2143251	N	N	2	N	N
41	20231025	091059	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23950	50	2	0.21	147761900	6206	6.15	24000	24100	23700	31050	16750	23900	23809.52	6.10	178	148	24833	24366	23533	23066	22233	24600	23300	35	7150	100	17680	50	1	35111195	8409	-92.83	2.00	12	0.02	-258.00	11999.00	54000	20230222	-55.65	22700	20231024	5.51	54000	-55.65	20230222	22700	5.51	20231024	54000	-55.65	20230222	22700	5.51	20231024	1.54	N	336370	100	35 억	2143251	N	N	2	N	N
42	20231024	161035	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	23900	700	2	3.02	2343381100	100433	131.96	22750	24000	22700	30150	16250	23200	23331.90	6.00	0	37804	24400	23800	23500	22900	22600	23650	22750	35	6950	100	17160	50	1	35111195	8392	-92.64	1.99	12	0.29	-258.00	11999.00	54000	20230222	-55.74	22700	20231024	5.29	54000	-55.74	20230222	22700	5.29	20231024	54000	-55.74	20230222	22700	5.29	20231024	1.58	N	336370	100	35 억	2106128	N	N	2	N	N
43	20231024	151052	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	23950	750	2	3.23	2233690500	95848	125.94	22750	24000	22700	30150	16250	23200	23304.51	6.00	0	36494	24400	23800	23500	22900	22600	23650	22750	35	6950	100	17160	50	1	35111195	8409	-92.83	2.00	12	0.27	-258.00	11999.00	54000	20230222	-55.65	22700	20231024	5.51	54000	-55.65	20230222	22700	5.51	20231024	54000	-55.65	20230222	22700	5.51	20231024	1.58	N	336370	100	35 억	2106128	N	N	19	N	N
44	20231024	141034	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	23600	400	2	1.72	1726310900	74492	97.88	22750	23950	22700	30150	16250	23200	23174.45	6.00	0	22021	24400	23800	23500	22900	22600	23650	22750	35	6950	100	17160	50	1	35111195	8286	-91.47	1.97	12	0.21	-258.00	11999.00	54000	20230222	-56.30	22700	20231024	3.96	54000	-56.30	20230222	22700	3.96	20231024	54000	-56.30	20230222	22700	3.96	20231024	1.58	N	336370	100	35 억	2106128	N	N	19	N	N
45	20231024	131039	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	23200	0	3	0.00	1337515650	57885	76.06	22750	23950	22700	30150	16250	23200	23106.43	6.00	0	8077	24400	23800	23500	22900	22600	23650	22750	35	6950	100	17160	50	1	35111195	8146	-89.92	1.93	12	0.16	-258.00	11999.00	54000	20230222	-57.04	22700	20231024	2.20	54000	-57.04	20230222	22700	2.20	20231024	54000	-57.04	20230222	22700	2.20	20231024	1.58	N	336370	100	35 억	2106128	N	N	19	N	N
46	20231024	121050	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	23100	-100	5	-0.43	1202939950	52068	68.41	22750	23950	22700	30150	16250	23200	23103.25	6.00	0	4156	24400	23800	23500	22900	22600	23650	22750	35	6950	100	17160	50	1	35111195	8111	-89.53	1.93	12	0.15	-258.00	11999.00	54000	20230222	-57.22	22700	20231024	1.76	54000	-57.22	20230222	22700	1.76	20231024	54000	-57.22	20230222	22700	1.76	20231024	1.58	N	336370	100	35 억	2106128	N	N	19	N	N
47	20231024	111046	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	22850	-350	5	-1.51	1042699550	45117	59.28	22750	23950	22700	30150	16250	23200	23111.01	6.00	0	-710	24400	23800	23500	22900	22600	23650	22750	35	6950	100	17160	50	1	35111195	8023	-88.57	1.90	12	0.13	-258.00	11999.00	54000	20230222	-57.69	22700	20231024	0.66	54000	-57.69	20230222	22700	0.66	20231024	54000	-57.69	20230222	22700	0.66	20231024	1.58	N	336370	100	35 억	2106128	N	N	19	N	N
48	20231024	101037	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	23100	-100	5	-0.43	637985600	27423	36.03	22750	23950	22750	30150	16250	23200	23264.62	6.00	0	2252	24400	23800	23500	22900	22600	23650	22750	35	6950	100	17160	50	1	35111195	8111	-89.53	1.93	12	0.08	-258.00	11999.00	54000	20230222	-57.22	22750	20231024	1.54	54000	-57.22	20230222	22750	1.54	20231024	54000	-57.22	20230222	22750	1.54	20231024	1.58	N	336370	100	35 억	2106128	N	N	19	N	N
49	20231024	091044	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	23750	550	2	2.37	372676450	16086	21.14	22750	23950	22750	30150	16250	23200	23167.75	6.00	0	5817	24400	23800	23500	22900	22600	23650	22750	35	6950	100	17160	50	1	35111195	8339	-92.05	1.98	12	0.05	-258.00	11999.00	54000	20230222	-56.02	22750	20231024	4.40	54000	-56.02	20230222	22750	4.40	20231024	54000	-56.02	20230222	22750	4.40	20231024	1.58	N	336370	100	35 억	2106128	N	N	19	N	N
50	20231023	161029	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	23200	-850	5	-3.53	1777505050	75611	93.70	23550	24100	23200	31250	16850	24050	23511.61	5.95	0	17672	25516	24782	24316	23582	23116	24550	23350	35	7200	100	17790	50	1	35111195	8146	-89.92	1.93	12	0.22	-258.00	11999.00	54000	20230222	-57.04	23200	20231023	0.00	54000	-57.04	20230222	23200	0.00	20231023	54000	-57.04	20230222	23200	0.00	20231023	1.60	N	336370	100	35 억	2088392	N	N	19	N	N
51	20231023	151034	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	23300	-750	5	-3.12	1652129500	70209	87.00	23550	24100	23200	31250	16850	24050	23531.59	5.95	0	17477	25516	24782	24316	23582	23116	24550	23350	35	7200	100	17790	50	1	35111195	8181	-90.31	1.94	12	0.20	-258.00	11999.00	54000	20230222	-56.85	23200	20231023	0.43	54000	-56.85	20230222	23200	0.43	20231023	54000	-56.85	20230222	23200	0.43	20231023	1.60	N	336370	100	35 억	2088392	N	N	12	N	N
52	20231023	141033	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	23400	-650	5	-2.70	1161123050	49133	60.89	23550	24100	23350	31250	16850	24050	23632.24	5.95	0	14446	25516	24782	24316	23582	23116	24550	23350	35	7200	100	17790	50	1	35111195	8216	-90.70	1.95	12	0.14	-258.00	11999.00	54000	20230222	-56.67	23350	20231023	0.21	54000	-56.67	20230222	23350	0.21	20231023	54000	-56.67	20230222	23350	0.21	20231023	1.60	N	336370	100	35 억	2088392	N	N	12	N	N
53	20231023	131039	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	23500	-550	5	-2.29	996538900	42098	52.17	23550	24100	23350	31250	16850	24050	23671.88	5.95	0	13268	25516	24782	24316	23582	23116	24550	23350	35	7200	100	17790	50	1	35111195	8251	-91.09	1.96	12	0.12	-258.00	11999.00	54000	20230222	-56.48	23350	20231023	0.64	54000	-56.48	20230222	23350	0.64	20231023	54000	-56.48	20230222	23350	0.64	20231023	1.60	N	336370	100	35 억	2088392	N	N	12	N	N
54	20231023	121029	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	23600	-450	5	-1.87	890290600	37579	46.57	23550	24100	23350	31250	16850	24050	23691.17	5.95	0	13870	25516	24782	24316	23582	23116	24550	23350	35	7200	100	17790	50	1	35111195	8286	-91.47	1.97	12	0.11	-258.00	11999.00	54000	20230222	-56.30	23350	20231023	1.07	54000	-56.30	20230222	23350	1.07	20231023	54000	-56.30	20230222	23350	1.07	20231023	1.60	N	336370	100	35 억	2088392	N	N	12	N	N
55	20231023	111026	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	23800	-250	5	-1.04	837781650	35367	43.83	23550	24100	23350	31250	16850	24050	23688.23	5.95	0	14274	25516	24782	24316	23582	23116	24550	23350	35	7200	100	17790	50	1	35111195	8356	-92.25	1.98	12	0.10	-258.00	11999.00	54000	20230222	-55.93	23350	20231023	1.93	54000	-55.93	20230222	23350	1.93	20231023	54000	-55.93	20230222	23350	1.93	20231023	1.60	N	336370	100	35 억	2088392	N	N	12	N	N
56	20231023	101019	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	23800	-250	5	-1.04	697209600	29476	36.53	23550	24100	23350	31250	16850	24050	23653.47	5.95	0	12969	25516	24782	24316	23582	23116	24550	23350	35	7200	100	17790	50	1	35111195	8356	-92.25	1.98	12	0.08	-258.00	11999.00	54000	20230222	-55.93	23350	20231023	1.93	54000	-55.93	20230222	23350	1.93	20231023	54000	-55.93	20230222	23350	1.93	20231023	1.60	N	336370	100	35 억	2088392	N	N	12	N	N
57	20231023	091040	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	23900	-150	5	-0.62	302740200	12779	15.84	23550	24100	23550	31250	16850	24050	23690.45	5.95	0	6073	25516	24782	24316	23582	23116	24550	23350	35	7200	100	17790	50	1	35111195	8392	-92.64	1.99	12	0.04	-258.00	11999.00	54000	20230222	-55.74	23550	20231023	1.49	54000	-55.74	20230222	23550	1.49	20231023	54000	-55.74	20230222	23550	1.49	20231023	1.60	N	336370	100	35 억	2088392	N	N	12	N	N
58	20231020	161023	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	24050	-1350	5	-5.31	1935345650	79886	161.41	24800	25050	23850	33000	17800	25400	24226.98	5.91	-51	13531	26666	26032	25666	25032	24666	25850	24850	35	7600	100	18790	50	1	35111195	8444	-93.22	2.00	12	0.23	-258.00	11999.00	54000	20230222	-55.46	23850	20231020	0.84	54000	-55.46	20230222	23850	0.84	20231020	54000	-55.46	20230222	23850	0.84	20231020	1.60	N	336370	100	35 억	2074612	N	N	12	N	N
59	20231020	151022	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	24150	-1250	5	-4.92	1780053800	73436	148.37	24800	25050	23850	33000	17800	25400	24239.51	5.91	-51	10723	26666	26032	25666	25032	24666	25850	24850	35	7600	100	18790	50	1	35111195	8479	-93.60	2.01	12	0.21	-258.00	11999.00	54000	20230222	-55.28	23850	20231020	1.26	54000	-55.28	20230222	23850	1.26	20231020	54000	-55.28	20230222	23850	1.26	20231020	1.60	N	336370	100	35 억	2074612	N	N	37	N	N
60	20231020	141034	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	24300	-1100	5	-4.33	1617906500	66733	134.83	24800	25050	23850	33000	17800	25400	24244.46	5.91	-51	9792	26666	26032	25666	25032	24666	25850	24850	35	7600	100	18790	50	1	35111195	8532	-94.19	2.03	12	0.19	-258.00	11999.00	54000	20230222	-55.00	23850	20231020	1.89	54000	-55.00	20230222	23850	1.89	20231020	54000	-55.00	20230222	23850	1.89	20231020	1.60	N	336370	100	35 억	2074612	N	N	37	N	N
61	20231020	131006	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	24250	-1150	5	-4.53	1341684050	55403	111.94	24800	25050	23850	33000	17800	25400	24216.79	5.91	-51	5936	26666	26032	25666	25032	24666	25850	24850	35	7600	100	18790	50	1	35111195	8514	-93.99	2.02	12	0.16	-258.00	11999.00	54000	20230222	-55.09	23850	20231020	1.68	54000	-55.09	20230222	23850	1.68	20231020	54000	-55.09	20230222	23850	1.68	20231020	1.60	N	336370	100	35 억	2074612	N	N	37	N	N
62	20231020	121016	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	24250	-1150	5	-4.53	1265936250	52277	105.62	24800	25050	23850	33000	17800	25400	24215.91	5.91	-51	4593	26666	26032	25666	25032	24666	25850	24850	35	7600	100	18790	50	1	35111195	8514	-93.99	2.02	12	0.15	-258.00	11999.00	54000	20230222	-55.09	23850	20231020	1.68	54000	-55.09	20230222	23850	1.68	20231020	54000	-55.09	20230222	23850	1.68	20231020	1.60	N	336370	100	35 억	2074612	N	N	37	N	N
63	20231020	111027	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	23950	-1450	5	-5.71	1037111950	42754	86.38	24800	25050	23850	33000	17800	25400	24257.63	5.91	-51	288	26666	26032	25666	25032	24666	25850	24850	35	7600	100	18790	50	1	35111195	8409	-92.83	2.00	12	0.12	-258.00	11999.00	54000	20230222	-55.65	23850	20231020	0.42	54000	-55.65	20230222	23850	0.42	20231020	54000	-55.65	20230222	23850	0.42	20231020	1.60	N	336370	100	35 억	2074612	N	N	37	N	N
64	20231020	101018	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	24150	-1250	5	-4.92	661985550	27116	54.79	24800	25050	24100	33000	17800	25400	24413.06	5.91	-51	-801	26666	26032	25666	25032	24666	25850	24850	35	7600	100	18790	50	1	35111195	8479	-93.60	2.01	12	0.08	-258.00	11999.00	54000	20230222	-55.28	24100	20231020	0.21	54000	-55.28	20230222	24100	0.21	20231020	54000	-55.28	20230222	24100	0.21	20231020	1.60	N	336370	100	35 억	2074612	N	N	37	N	N
65	20231020	091015	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	24600	-800	5	-3.15	137671900	5563	11.24	24800	25050	24550	33000	17800	25400	24747.66	5.91	-51	-1503	26666	26032	25666	25032	24666	25850	24850	35	7600	100	18790	50	1	35111195	8637	-95.35	2.05	12	0.02	-258.00	11999.00	54000	20230222	-54.44	24550	20231020	0.20	54000	-54.44	20230222	24550	0.20	20231020	54000	-54.44	20230222	24550	0.20	20231020	1.60	N	336370	100	35 억	2074612	N	N	37	N	N
66	20231019	161015	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	25400	-900	5	-3.42	1259371950	49339	152.53	26200	26300	25300	34150	18450	26300	25525.13	5.93	0	-7054	27433	26866	26533	25966	25633	26700	25800	35	7850	100	19460	50	1	35111195	8918	-98.45	2.12	12	0.14	-258.00	11999.00	54000	20230222	-52.96	25300	20231019	0.40	54000	-52.96	20230222	25300	0.40	20231019	54000	-52.96	20230222	25300	0.40	20231019	1.60	N	336370	100	35 억	2081805	N	N	37	N	N
67	20231019	151003	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	25400	-900	5	-3.42	1128032750	44155	136.50	26200	26300	25350	34150	18450	26300	25547.11	5.93	0	-6825	27433	26866	26533	25966	25633	26700	25800	35	7850	100	19460	50	1	35111195	8918	-98.45	2.12	12	0.13	-258.00	11999.00	54000	20230222	-52.96	25350	20231019	0.20	54000	-52.96	20230222	25350	0.20	20231019	54000	-52.96	20230222	25350	0.20	20231019	1.60	N	336370	100	35 억	2081805	N	N	29	N	N
68	20231019	141019	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	25450	-850	5	-3.23	977761050	38234	118.20	26200	26300	25350	34150	18450	26300	25573.08	5.93	0	-6868	27433	26866	26533	25966	25633	26700	25800	35	7850	100	19460	50	1	35111195	8936	-98.64	2.12	12	0.11	-258.00	11999.00	54000	20230222	-52.87	25350	20231019	0.39	54000	-52.87	20230222	25350	0.39	20231019	54000	-52.87	20230222	25350	0.39	20231019	1.60	N	336370	100	35 억	2081805	N	N	29	N	N
69	20231019	131009	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	25450	-850	5	-3.23	841174200	32865	101.60	26200	26300	25350	34150	18450	26300	25594.83	5.93	0	-6396	27433	26866	26533	25966	25633	26700	25800	35	7850	100	19460	50	1	35111195	8936	-98.64	2.12	12	0.09	-258.00	11999.00	54000	20230222	-52.87	25350	20231019	0.39	54000	-52.87	20230222	25350	0.39	20231019	54000	-52.87	20230222	25350	0.39	20231019	1.60	N	336370	100	35 억	2081805	N	N	29	N	N
70	20231019	121015	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	25600	-700	5	-2.66	680407900	26542	82.05	26200	26300	25400	34150	18450	26300	25635.14	5.93	0	-5200	27433	26866	26533	25966	25633	26700	25800	35	7850	100	19460	50	1	35111195	8988	-99.22	2.13	12	0.08	-258.00	11999.00	54000	20230222	-52.59	25400	20231019	0.79	54000	-52.59	20230222	25400	0.79	20231019	54000	-52.59	20230222	25400	0.79	20231019	1.60	N	336370	100	35 억	2081805	N	N	29	N	N
71	20231019	111009	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	25550	-750	5	-2.85	529637950	20626	63.76	26200	26300	25500	34150	18450	26300	25678.17	5.93	0	-4037	27433	26866	26533	25966	25633	26700	25800	35	7850	100	19460	50	1	35111195	8971	-99.03	2.13	12	0.06	-258.00	11999.00	54000	20230222	-52.69	25500	20231019	0.20	54000	-52.69	20230222	25500	0.20	20231019	54000	-52.69	20230222	25500	0.20	20231019	1.60	N	336370	100	35 억	2081805	N	N	29	N	N
72	20231019	101004	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	25600	-700	5	-2.66	257765800	10000	30.91	26200	26300	25500	34150	18450	26300	25776.58	5.93	0	-1864	27433	26866	26533	25966	25633	26700	25800	35	7850	100	19460	50	1	35111195	8988	-99.22	2.13	12	0.03	-258.00	11999.00	54000	20230222	-52.59	25500	20231019	0.39	54000	-52.59	20230222	25500	0.39	20231019	54000	-52.59	20230222	25500	0.39	20231019	1.60	N	336370	100	35 억	2081805	N	N	29	N	N
73	20231019	091013	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	25600	-700	5	-2.66	88489650	3403	10.52	26200	26300	25550	34150	18450	26300	26003.42	5.93	0	-1741	27433	26866	26533	25966	25633	26700	25800	35	7850	100	19460	50	1	35111195	8988	-99.22	2.13	12	0.01	-258.00	11999.00	54000	20230222	-52.59	25550	20231019	0.20	54000	-52.59	20230222	25550	0.20	20231019	54000	-52.59	20230222	25550	0.20	20231019	1.60	N	336370	100	35 억	2081805	N	N	29	N	N
74	20231018	161017	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26300	-200	5	-0.75	859239150	32249	101.67	26500	27100	26200	34450	18550	26500	26644.20	5.95	-492	-6245	26866	26682	26366	26182	25866	26775	26275	35	7950	100	19610	50	1	35111195	9234	-101.94	2.19	12	0.09	-258.00	11999.00	54000	20230222	-51.30	25650	20231016	2.53	54000	-51.30	20230222	25650	2.53	20231016	54000	-51.30	20230222	25650	2.53	20231016	1.61	N	336370	100	35 억	2088153	N	N	29	N	N
75	20231018	151008	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26250	-250	5	-0.94	815751050	30593	96.45	26500	27100	26250	34450	18550	26500	26664.74	5.95	-492	-5946	26866	26682	26366	26182	25866	26775	26275	35	7950	100	19610	50	1	35111195	9217	-101.74	2.19	12	0.09	-258.00	11999.00	54000	20230222	-51.39	25650	20231016	2.34	54000	-51.39	20230222	25650	2.34	20231016	54000	-51.39	20230222	25650	2.34	20231016	1.61	N	336370	100	35 억	2088153	N	N	45	N	N
76	20231018	140953	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26500	0	3	0.00	687066700	25702	81.03	26500	27100	26400	34450	18550	26500	26732.21	5.95	-492	-5677	26866	26682	26366	26182	25866	26775	26275	35	7950	100	19610	50	1	35111195	9304	-102.71	2.21	12	0.07	-258.00	11999.00	54000	20230222	-50.93	25650	20231016	3.31	54000	-50.93	20230222	25650	3.31	20231016	54000	-50.93	20230222	25650	3.31	20231016	1.61	N	336370	100	35 억	2088153	N	N	45	N	N
77	20231018	130950	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26500	0	3	0.00	590299100	22051	69.52	26500	27100	26450	34450	18550	26500	26769.97	5.95	-492	-4054	26866	26682	26366	26182	25866	26775	26275	35	7950	100	19610	50	1	35111195	9304	-102.71	2.21	12	0.06	-258.00	11999.00	54000	20230222	-50.93	25650	20231016	3.31	54000	-50.93	20230222	25650	3.31	20231016	54000	-50.93	20230222	25650	3.31	20231016	1.61	N	336370	100	35 억	2088153	N	N	45	N	N
78	20231018	121009	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26550	50	2	0.19	538268250	20088	63.33	26500	27100	26450	34450	18550	26500	26795.81	5.95	-492	-3294	26866	26682	26366	26182	25866	26775	26275	35	7950	100	19610	50	1	35111195	9322	-102.91	2.21	12	0.06	-258.00	11999.00	54000	20230222	-50.83	25650	20231016	3.51	54000	-50.83	20230222	25650	3.51	20231016	54000	-50.83	20230222	25650	3.51	20231016	1.61	N	336370	100	35 억	2088153	N	N	45	N	N
79	20231018	111000	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26650	150	2	0.57	487831300	18187	57.34	26500	27100	26450	34450	18550	26500	26823.43	5.95	-492	-2714	26866	26682	26366	26182	25866	26775	26275	35	7950	100	19610	50	1	35111195	9357	-103.29	2.22	12	0.05	-258.00	11999.00	54000	20230222	-50.65	25650	20231016	3.90	54000	-50.65	20230222	25650	3.90	20231016	54000	-50.65	20230222	25650	3.90	20231016	1.61	N	336370	100	35 억	2088153	N	N	45	N	N
80	20231018	101012	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26750	250	2	0.94	413729700	15411	48.58	26500	27100	26450	34450	18550	26500	26846.84	5.95	-492	-1088	26866	26682	26366	26182	25866	26775	26275	35	7950	100	19610	50	1	35111195	9392	-103.68	2.23	12	0.04	-258.00	11999.00	54000	20230222	-50.46	25650	20231016	4.29	54000	-50.46	20230222	25650	4.29	20231016	54000	-50.46	20230222	25650	4.29	20231016	1.61	N	336370	100	35 억	2088153	N	N	45	N	N
81	20231018	090955	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26550	50	2	0.19	38665900	1456	4.59	26500	26650	26450	34450	18550	26500	26557.03	5.95	-492	172	26866	26682	26366	26182	25866	26775	26275	35	7950	100	19610	50	1	35111195	9322	-102.91	2.21	12	0.00	-258.00	11999.00	54000	20230222	-50.83	25650	20231016	3.51	54000	-50.83	20230222	25650	3.51	20231016	54000	-50.83	20230222	25650	3.51	20231016	1.61	N	336370	100	35 억	2088153	N	N	45	N	N
82	20231017	160958	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26500	600	2	2.32	830847750	31444	53.73	26050	26550	26050	33650	18150	25900	26423.07	5.91	0	11816	27333	26616	26133	25416	24933	26375	25175	35	7750	100	19160	50	1	35111195	9304	-102.71	2.21	12	0.09	-258.00	11999.00	54000	20230222	-50.93	25650	20231016	3.31	54000	-50.93	20230222	25650	3.31	20231016	54000	-50.93	20230222	25650	3.31	20231016	1.61	N	336370	100	35 억	2076817	N	N	45	N	N
83	20231017	151007	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26500	600	2	2.32	773213600	29267	50.01	26050	26550	26050	33650	18150	25900	26419.30	5.91	0	12060	27333	26616	26133	25416	24933	26375	25175	35	7750	100	19160	50	1	35111195	9304	-102.71	2.21	12	0.08	-258.00	11999.00	54000	20230222	-50.93	25650	20231016	3.31	54000	-50.93	20230222	25650	3.31	20231016	54000	-50.93	20230222	25650	3.31	20231016	1.61	N	336370	100	35 억	2076817	N	N	0	N	N
84	20231017	141008	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26400	500	2	1.93	551652500	20898	35.71	26050	26550	26050	33650	18150	25900	26397.38	5.91	0	11561	27333	26616	26133	25416	24933	26375	25175	35	7750	100	19160	50	1	35111195	9269	-102.33	2.20	12	0.06	-258.00	11999.00	54000	20230222	-51.11	25650	20231016	2.92	54000	-51.11	20230222	25650	2.92	20231016	54000	-51.11	20230222	25650	2.92	20231016	1.61	N	336370	100	35 억	2076817	N	N	0	N	N
85	20231017	130959	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26300	400	2	1.54	435913200	16516	28.22	26050	26550	26050	33650	18150	25900	26393.39	5.91	0	8896	27333	26616	26133	25416	24933	26375	25175	35	7750	100	19160	50	1	35111195	9234	-101.94	2.19	12	0.05	-258.00	11999.00	54000	20230222	-51.30	25650	20231016	2.53	54000	-51.30	20230222	25650	2.53	20231016	54000	-51.30	20230222	25650	2.53	20231016	1.61	N	336370	100	35 억	2076817	N	N	0	N	N
86	20231017	121005	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26400	500	2	1.93	406121300	15386	26.29	26050	26550	26050	33650	18150	25900	26395.51	5.91	0	8813	27333	26616	26133	25416	24933	26375	25175	35	7750	100	19160	50	1	35111195	9269	-102.33	2.20	12	0.04	-258.00	11999.00	54000	20230222	-51.11	25650	20231016	2.92	54000	-51.11	20230222	25650	2.92	20231016	54000	-51.11	20230222	25650	2.92	20231016	1.61	N	336370	100	35 억	2076817	N	N	0	N	N
87	20231017	110955	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26450	550	2	2.12	370147400	14024	23.96	26050	26550	26050	33650	18150	25900	26393.85	5.91	0	8865	27333	26616	26133	25416	24933	26375	25175	35	7750	100	19160	50	1	35111195	9287	-102.52	2.20	12	0.04	-258.00	11999.00	54000	20230222	-51.02	25650	20231016	3.12	54000	-51.02	20230222	25650	3.12	20231016	54000	-51.02	20230222	25650	3.12	20231016	1.61	N	336370	100	35 억	2076817	N	N	0	N	N
88	20231017	100946	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26500	600	2	2.32	291420950	11047	18.88	26050	26550	26050	33650	18150	25900	26380.10	5.91	0	8218	27333	26616	26133	25416	24933	26375	25175	35	7750	100	19160	50	1	35111195	9304	-102.71	2.21	12	0.03	-258.00	11999.00	54000	20230222	-50.93	25650	20231016	3.31	54000	-50.93	20230222	25650	3.31	20231016	54000	-50.93	20230222	25650	3.31	20231016	1.61	N	336370	100	35 억	2076817	N	N	0	N	N
89	20231017	090959	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26150	250	2	0.97	28477500	1089	1.86	26050	26300	26050	33650	18150	25900	26150.14	5.91	0	-46	27333	26616	26133	25416	24933	26375	25175	35	7750	100	19160	50	1	35111195	9182	-101.36	2.18	12	0.00	-258.00	11999.00	54000	20230222	-51.57	25650	20231016	1.95	54000	-51.57	20230222	25650	1.95	20231016	54000	-51.57	20230222	25650	1.95	20231016	1.61	N	336370	100	35 억	2076817	N	N	0	N	N
90	20231016	160955	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	25900	-950	5	-3.54	1510944450	58188	193.70	26850	26850	25650	34900	18800	26850	25966.64	5.96	0	-17012	27583	27216	26983	26616	26383	27100	26500	35	8050	100	19860	50	1	35111195	9094	-100.39	2.16	12	0.17	-258.00	11999.00	54000	20230222	-52.04	25650	20231016	0.97	54000	-52.04	20230222	25650	0.97	20231016	54000	-52.04	20230222	25650	0.97	20231016	1.62	N	336370	100	35 억	2091238	N	N	1	N	N
91	20231016	150956	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	25900	-950	5	-3.54	1444882800	55635	185.20	26850	26850	25650	34900	18800	26850	25970.75	5.96	0	-16269	27583	27216	26983	26616	26383	27100	26500	35	8050	100	19860	50	1	35111195	9094	-100.39	2.16	12	0.16	-258.00	11999.00	54000	20230222	-52.04	25650	20231016	0.97	54000	-52.04	20230222	25650	0.97	20231016	54000	-52.04	20230222	25650	0.97	20231016	1.62	N	336370	100	35 억	2091238	N	N	1	N	N
92	20231016	140957	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	25800	-1050	5	-3.91	1043023900	40023	133.23	26850	26850	25750	34900	18800	26850	26060.61	5.96	0	-15631	27583	27216	26983	26616	26383	27100	26500	35	8050	100	19860	50	1	35111195	9059	-100.00	2.15	12	0.11	-258.00	11999.00	54000	20230222	-52.22	25750	20231016	0.19	54000	-52.22	20230222	25750	0.19	20231016	54000	-52.22	20230222	25750	0.19	20231016	1.62	N	336370	100	35 억	2091238	N	N	1	N	N
93	20231016	130950	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	25900	-950	5	-3.54	846364900	32408	107.88	26850	26850	25800	34900	18800	26850	26115.93	5.96	0	-14145	27583	27216	26983	26616	26383	27100	26500	35	8050	100	19860	50	1	35111195	9094	-100.39	2.16	12	0.09	-258.00	11999.00	54000	20230222	-52.04	25800	20231016	0.39	54000	-52.04	20230222	25800	0.39	20231016	54000	-52.04	20230222	25800	0.39	20231016	1.62	N	336370	100	35 억	2091238	N	N	1	N	N
94	20231016	120952	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	26000	-850	5	-3.17	663566350	25349	84.38	26850	26850	25900	34900	18800	26850	26177.22	5.96	0	-12338	27583	27216	26983	26616	26383	27100	26500	35	8050	100	19860	50	1	35111195	9129	-100.78	2.17	12	0.07	-258.00	11999.00	54000	20230222	-51.85	25900	20231016	0.39	54000	-51.85	20230222	25900	0.39	20231016	54000	-51.85	20230222	25900	0.39	20231016	1.62	N	336370	100	35 억	2091238	N	N	1	N	N
95	20231016	110945	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	25950	-900	5	-3.35	540787350	20633	68.68	26850	26850	25950	34900	18800	26850	26209.83	5.96	0	-10530	27583	27216	26983	26616	26383	27100	26500	35	8050	100	19860	50	1	35111195	9111	-100.58	2.16	12	0.06	-258.00	11999.00	54000	20230222	-51.94	25950	20231016	0.00	54000	-51.94	20230222	25950	0.00	20231016	54000	-51.94	20230222	25950	0.00	20231016	1.62	N	336370	100	35 억	2091238	N	N	1	N	N
96	20231016	100939	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	26250	-600	5	-2.23	279554050	10604	35.30	26850	26850	26050	34900	18800	26850	26363.08	5.96	0	-4575	27583	27216	26983	26616	26383	27100	26500	35	8050	100	19860	50	1	35111195	9217	-101.74	2.19	12	0.03	-258.00	11999.00	54000	20230222	-51.39	26050	20231016	0.77	54000	-51.39	20230222	26050	0.77	20231016	54000	-51.39	20230222	26050	0.77	20231016	1.62	N	336370	100	35 억	2091238	N	N	1	N	N
97	20231016	090942	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26700	-150	5	-0.56	111043700	4171	13.88	26850	26850	26200	34900	18800	26850	26622.80	5.96	0	-1902	27583	27216	26983	26616	26383	27100	26500	35	8050	100	19860	50	1	35111195	9375	-103.49	2.23	12	0.01	-258.00	11999.00	54000	20230222	-50.56	26100	20231010	2.30	54000	-50.56	20230222	26100	2.30	20231010	54000	-50.56	20230222	26100	2.30	20231010	1.62	N	336370	100	35 억	2091238	N	N	1	N	N
98	20231012	161013	57	100.00	KOSPI		전기.전자	N	N	N	N	N	27350	750	2	2.82	1402711700	51640	124.91	26600	27450	26600	34550	18650	26600	27163.15	5.94	0	13289	27066	26832	26466	26232	25866	26950	26350	35	7950	100	19680	50	1	35111195	9603	-106.01	2.28	12	0.15	-258.00	11999.00	54000	20230222	-49.35	26100	20231010	4.79	54000	-49.35	20230222	26100	4.79	20231010	54000	-49.35	20230222	26100	4.79	20231010	1.66	N	336370	100	35 억	2086690	N	N	19	N	N
99	20231012	150949	57	100.00	KOSPI		전기.전자	N	N	N	N	N	27350	750	2	2.82	1260910500	46459	112.38	26600	27450	26600	34550	18650	26600	27140.28	5.94	0	14487	27066	26832	26466	26232	25866	26950	26350	35	7950	100	19680	50	1	35111195	9603	-106.01	2.28	12	0.13	-258.00	11999.00	54000	20230222	-49.35	26100	20231010	4.79	54000	-49.35	20230222	26100	4.79	20231010	54000	-49.35	20230222	26100	4.79	20231010	1.66	N	336370	100	35 억	2086690	N	N	9	N	N
100	20231012	140951	57	100.00	KOSPI		전기.전자	N	N	N	N	N	27400	800	2	3.01	1156626500	42645	103.15	26600	27400	26600	34550	18650	26600	27122.21	5.94	0	14473	27066	26832	26466	26232	25866	26950	26350	35	7950	100	19680	50	1	35111195	9620	-106.20	2.28	12	0.12	-258.00	11999.00	54000	20230222	-49.26	26100	20231010	4.98	54000	-49.26	20230222	26100	4.98	20231010	54000	-49.26	20230222	26100	4.98	20231010	1.66	N	336370	100	35 억	2086690	N	N	9	N	N
101	20231012	130951	57	100.00	KOSPI		전기.전자	N	N	N	N	N	27200	600	2	2.26	927089350	34244	82.83	26600	27350	26600	34550	18650	26600	27073.04	5.94	0	11802	27066	26832	26466	26232	25866	26950	26350	35	7950	100	19680	50	1	35111195	9550	-105.43	2.27	12	0.10	-258.00	11999.00	54000	20230222	-49.63	26100	20231010	4.21	54000	-49.63	20230222	26100	4.21	20231010	54000	-49.63	20230222	26100	4.21	20231010	1.66	N	336370	100	35 억	2086690	N	N	9	N	N
102	20231012	121001	57	100.00	KOSPI		전기.전자	N	N	N	N	N	27200	600	2	2.26	800536900	29579	71.55	26600	27350	26600	34550	18650	26600	27064.37	5.94	0	11051	27066	26832	26466	26232	25866	26950	26350	35	7950	100	19680	50	1	35111195	9550	-105.43	2.27	12	0.08	-258.00	11999.00	54000	20230222	-49.63	26100	20231010	4.21	54000	-49.63	20230222	26100	4.21	20231010	54000	-49.63	20230222	26100	4.21	20231010	1.66	N	336370	100	35 억	2086690	N	N	9	N	N
103	20231012	111001	57	100.00	KOSPI		전기.전자	N	N	N	N	N	27250	650	2	2.44	687587900	25426	61.50	26600	27350	26600	34550	18650	26600	27042.71	5.94	0	10064	27066	26832	26466	26232	25866	26950	26350	35	7950	100	19680	50	1	35111195	9568	-105.62	2.27	12	0.07	-258.00	11999.00	54000	20230222	-49.54	26100	20231010	4.41	54000	-49.54	20230222	26100	4.41	20231010	54000	-49.54	20230222	26100	4.41	20231010	1.66	N	336370	100	35 억	2086690	N	N	9	N	N
104	20231012	100952	57	100.00	KOSPI		전기.전자	N	N	N	N	N	27250	650	2	2.44	581781700	21537	52.09	26600	27350	26600	34550	18650	26600	27013.13	5.94	0	9784	27066	26832	26466	26232	25866	26950	26350	35	7950	100	19680	50	1	35111195	9568	-105.62	2.27	12	0.06	-258.00	11999.00	54000	20230222	-49.54	26100	20231010	4.41	54000	-49.54	20230222	26100	4.41	20231010	54000	-49.54	20230222	26100	4.41	20231010	1.66	N	336370	100	35 억	2086690	N	N	9	N	N
105	20231012	090959	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26850	250	2	0.94	112241350	4208	10.18	26600	26900	26600	34550	18650	26600	26673.32	5.94	0	1354	27066	26832	26466	26232	25866	26950	26350	35	7950	100	19680	50	1	35111195	9427	-104.07	2.24	12	0.01	-258.00	11999.00	54000	20230222	-50.28	26100	20231010	2.87	54000	-50.28	20230222	26100	2.87	20231010	54000	-50.28	20230222	26100	2.87	20231010	1.66	N	336370	100	35 억	2086690	N	N	9	N	N
106	20231011	160948	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	26600	500	2	1.92	1085936050	40976	85.90	26100	26700	26100	33900	18300	26100	26501.15	5.91	0	11342	27166	26632	26366	25832	25566	26500	25700	35	7800	100	19310	50	1	35111195	9340	-103.10	2.22	12	0.12	-258.00	11999.00	54000	20230222	-50.74	26100	20231011	1.92	54000	-50.74	20230222	26100	1.92	20231011	54000	-50.74	20230222	26100	1.92	20231011	1.65	N	336370	100	35 억	2075253	N	N	1	N	N
107	20231011	150954	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	26650	550	2	2.11	982469100	37088	77.75	26100	26700	26100	33900	18300	26100	26490.22	5.91	0	11164	27166	26632	26366	25832	25566	26500	25700	35	7800	100	19310	50	1	35111195	9357	-103.29	2.22	12	0.11	-258.00	11999.00	54000	20230222	-50.65	26100	20231011	2.11	54000	-50.65	20230222	26100	2.11	20231011	54000	-50.65	20230222	26100	2.11	20231011	1.65	N	336370	100	35 억	2075253	N	N	252	N	N
108	20231011	140956	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	26650	550	2	2.11	896483300	33860	70.98	26100	26650	26100	33900	18300	26100	26476.18	5.91	0	10305	27166	26632	26366	25832	25566	26500	25700	35	7800	100	19310	50	1	35111195	9357	-103.29	2.22	12	0.10	-258.00	11999.00	54000	20230222	-50.65	26100	20231011	2.11	54000	-50.65	20230222	26100	2.11	20231011	54000	-50.65	20230222	26100	2.11	20231011	1.65	N	336370	100	35 억	2075253	N	N	252	N	N
109	20231011	130944	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	26600	500	2	1.92	732036500	27675	58.01	26100	26650	26100	33900	18300	26100	26451.18	5.91	0	8754	27166	26632	26366	25832	25566	26500	25700	35	7800	100	19310	50	1	35111195	9340	-103.10	2.22	12	0.08	-258.00	11999.00	54000	20230222	-50.74	26100	20231011	1.92	54000	-50.74	20230222	26100	1.92	20231011	54000	-50.74	20230222	26100	1.92	20231011	1.65	N	336370	100	35 억	2075253	N	N	252	N	N
110	20231011	121003	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	26400	300	2	1.15	611534500	23134	48.49	26100	26650	26100	33900	18300	26100	26434.45	5.91	0	7968	27166	26632	26366	25832	25566	26500	25700	35	7800	100	19310	50	1	35111195	9269	-102.33	2.20	12	0.07	-258.00	11999.00	54000	20230222	-51.11	26100	20231011	1.15	54000	-51.11	20230222	26100	1.15	20231011	54000	-51.11	20230222	26100	1.15	20231011	1.65	N	336370	100	35 억	2075253	N	N	252	N	N
111	20231011	110957	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	26450	350	2	1.34	491535950	18593	38.98	26100	26650	26100	33900	18300	26100	26436.61	5.91	0	6367	27166	26632	26366	25832	25566	26500	25700	35	7800	100	19310	50	1	35111195	9287	-102.52	2.20	12	0.05	-258.00	11999.00	54000	20230222	-51.02	26100	20231011	1.34	54000	-51.02	20230222	26100	1.34	20231011	54000	-51.02	20230222	26100	1.34	20231011	1.65	N	336370	100	35 억	2075253	N	N	252	N	N
112	20231011	100950	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	26450	350	2	1.34	339405600	12830	26.90	26100	26650	26100	33900	18300	26100	26454.06	5.91	0	4134	27166	26632	26366	25832	25566	26500	25700	35	7800	100	19310	50	1	35111195	9287	-102.52	2.20	12	0.04	-258.00	11999.00	54000	20230222	-51.02	26100	20231011	1.34	54000	-51.02	20230222	26100	1.34	20231011	54000	-51.02	20230222	26100	1.34	20231011	1.65	N	336370	100	35 억	2075253	N	N	252	N	N
113	20231011	090953	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	26400	300	2	1.15	75413750	2873	6.02	26100	26500	26100	33900	18300	26100	26249.13	5.91	0	943	27166	26632	26366	25832	25566	26500	25700	35	7800	100	19310	50	1	35111195	9269	-102.33	2.20	12	0.01	-258.00	11999.00	54000	20230222	-51.11	26100	20231011	1.15	54000	-51.11	20230222	26100	1.15	20231011	54000	-51.11	20230222	26100	1.15	20231011	1.65	N	336370	100	35 억	2075253	N	N	252	N	N
114	20231010	161558	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	26100	-500	5	-1.88	1252052250	47387	88.64	26600	26900	26100	34550	18650	26600	26422.55	5.91	-213	-21	27366	26982	26766	26382	26166	27175	26575	35	7950	100	19680	50	1	35111195	9164	-101.16	2.18	12	0.13	-258.00	11999.00	54000	20230222	-51.67	26100	20231010	0.00	54000	-51.67	20230222	26100	0.00	20231010	54000	-51.67	20230222	26100	0.00	20231010	1.69	N	336370	100	35 억	2075096	N	N	252	N	N
115	20231010	150939	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	26150	-450	5	-1.69	1129708550	42700	79.87	26600	26900	26100	34550	18650	26600	26456.87	5.91	-213	326	27366	26982	26766	26382	26166	27175	26575	35	7950	100	19680	50	1	35111195	9182	-101.36	2.18	12	0.12	-258.00	11999.00	54000	20230222	-51.57	26100	20231010	0.19	54000	-51.57	20230222	26100	0.19	20231010	54000	-51.57	20230222	26100	0.19	20231010	1.69	N	336370	100	35 억	2075096	N	N	20	N	N
116	20231010	140946	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	26200	-400	5	-1.50	893851100	33684	63.01	26600	26900	26150	34550	18650	26600	26536.37	5.91	-213	480	27366	26982	26766	26382	26166	27175	26575	35	7950	100	19680	50	1	35111195	9199	-101.55	2.18	12	0.10	-258.00	11999.00	54000	20230222	-51.48	26150	20231010	0.19	54000	-51.48	20230222	26150	0.19	20231010	54000	-51.48	20230222	26150	0.19	20231010	1.69	N	336370	100	35 억	2075096	N	N	20	N	N
117	20231010	130940	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	26400	-200	5	-0.75	713926900	26826	50.18	26600	26900	26300	34550	18650	26600	26613.24	5.91	-213	412	27366	26982	26766	26382	26166	27175	26575	35	7950	100	19680	50	1	35111195	9269	-102.33	2.20	12	0.08	-258.00	11999.00	54000	20230222	-51.11	26300	20231010	0.38	54000	-51.11	20230222	26300	0.38	20231010	54000	-51.11	20230222	26300	0.38	20231010	1.69	N	336370	100	35 억	2075096	N	N	20	N	N
118	20231010	120936	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	26550	-50	5	-0.19	544056250	20394	38.15	26600	26900	26400	34550	18650	26600	26677.27	5.91	-213	2524	27366	26982	26766	26382	26166	27175	26575	35	7950	100	19680	50	1	35111195	9322	-102.91	2.21	12	0.06	-258.00	11999.00	54000	20230222	-50.83	26400	20231010	0.57	54000	-50.83	20230222	26400	0.57	20231010	54000	-50.83	20230222	26400	0.57	20231010	1.69	N	336370	100	35 억	2075096	N	N	20	N	N
119	20231010	110919	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	26700	100	2	0.38	480201500	17996	33.66	26600	26900	26400	34550	18650	26600	26683.79	5.91	-213	2890	27366	26982	26766	26382	26166	27175	26575	35	7950	100	19680	50	1	35111195	9375	-103.49	2.23	12	0.05	-258.00	11999.00	54000	20230222	-50.56	26400	20231010	1.14	54000	-50.56	20230222	26400	1.14	20231010	54000	-50.56	20230222	26400	1.14	20231010	1.69	N	336370	100	35 억	2075096	N	N	20	N	N
120	20231010	100930	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	26700	100	2	0.38	415451800	15575	29.13	26600	26900	26400	34550	18650	26600	26674.27	5.91	-213	2617	27366	26982	26766	26382	26166	27175	26575	35	7950	100	19680	50	1	35111195	9375	-103.49	2.23	12	0.04	-258.00	11999.00	54000	20230222	-50.56	26400	20231010	1.14	54000	-50.56	20230222	26400	1.14	20231010	54000	-50.56	20230222	26400	1.14	20231010	1.69	N	336370	100	35 억	2075096	N	N	20	N	N
121	20231010	090924	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	26700	100	2	0.38	178690600	6727	12.58	26600	26900	26400	34550	18650	26600	26563.19	5.91	-213	3591	27366	26982	26766	26382	26166	27175	26575	35	7950	100	19680	50	1	35111195	9375	-103.49	2.23	12	0.02	-258.00	11999.00	54000	20230222	-50.56	26400	20231010	1.14	54000	-50.56	20230222	26400	1.14	20231010	54000	-50.56	20230222	26400	1.14	20231010	1.69	N	336370	100	35 억	2075096	N	N	20	N	N
122	20231006	160932	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	26600	-450	5	-1.66	1416318700	52959	128.55	26550	27150	26550	35150	18950	27050	26743.80	5.92	33	585	27583	27316	27183	26916	26783	27250	26850	35	8100	100	20010	50	1	35111195	9340	-103.10	2.22	12	0.15	-258.00	11999.00	54000	20230222	-50.74	26550	20231006	0.19	54000	-50.74	20230222	26550	0.19	20231006	54000	-50.74	20230222	26550	0.19	20231006	1.71	N	336370	100	35 억	2078545	N	N	20	N	N
123	20231006	150917	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	26600	-450	5	-1.66	1311000050	48999	118.94	26550	27150	26550	35150	18950	27050	26755.65	5.92	33	911	27583	27316	27183	26916	26783	27250	26850	35	8100	100	20010	50	1	35111195	9340	-103.10	2.22	12	0.14	-258.00	11999.00	54000	20230222	-50.74	26550	20231006	0.19	54000	-50.74	20230222	26550	0.19	20231006	54000	-50.74	20230222	26550	0.19	20231006	1.71	N	336370	100	35 억	2078545	N	N	7	N	N
124	20231006	140921	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	26750	-300	5	-1.11	1031757850	38507	93.47	26550	27150	26550	35150	18950	27050	26794.03	5.92	33	2288	27583	27316	27183	26916	26783	27250	26850	35	8100	100	20010	50	1	35111195	9392	-103.68	2.23	12	0.11	-258.00	11999.00	54000	20230222	-50.46	26550	20231006	0.75	54000	-50.46	20230222	26550	0.75	20231006	54000	-50.46	20230222	26550	0.75	20231006	1.71	N	336370	100	35 억	2078545	N	N	7	N	N
125	20231006	130909	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	26700	-350	5	-1.29	930059600	34698	84.22	26550	27150	26550	35150	18950	27050	26804.42	5.92	33	2578	27583	27316	27183	26916	26783	27250	26850	35	8100	100	20010	50	1	35111195	9375	-103.49	2.23	12	0.10	-258.00	11999.00	54000	20230222	-50.56	26550	20231006	0.56	54000	-50.56	20230222	26550	0.56	20231006	54000	-50.56	20230222	26550	0.56	20231006	1.71	N	336370	100	35 억	2078545	N	N	7	N	N
126	20231006	120908	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	26750	-300	5	-1.11	822870300	30683	74.48	26550	27150	26550	35150	18950	27050	26818.44	5.92	33	2969	27583	27316	27183	26916	26783	27250	26850	35	8100	100	20010	50	1	35111195	9392	-103.68	2.23	12	0.09	-258.00	11999.00	54000	20230222	-50.46	26550	20231006	0.75	54000	-50.46	20230222	26550	0.75	20231006	54000	-50.46	20230222	26550	0.75	20231006	1.71	N	336370	100	35 억	2078545	N	N	7	N	N
127	20231006	110900	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	26900	-150	5	-0.55	556035800	20677	50.19	26550	27150	26550	35150	18950	27050	26891.51	5.92	33	2570	27583	27316	27183	26916	26783	27250	26850	35	8100	100	20010	50	1	35111195	9445	-104.26	2.24	12	0.06	-258.00	11999.00	54000	20230222	-50.19	26550	20231006	1.32	54000	-50.19	20230222	26550	1.32	20231006	54000	-50.19	20230222	26550	1.32	20231006	1.71	N	336370	100	35 억	2078545	N	N	7	N	N
128	20231006	100907	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	27050	0	3	0.00	433217750	16113	39.11	26550	27150	26550	35150	18950	27050	26886.23	5.92	33	3149	27583	27316	27183	26916	26783	27250	26850	35	8100	100	20010	50	1	35111195	9498	-104.84	2.25	12	0.05	-258.00	11999.00	54000	20230222	-49.91	26550	20231006	1.88	54000	-49.91	20230222	26550	1.88	20231006	54000	-49.91	20230222	26550	1.88	20231006	1.71	N	336370	100	35 억	2078545	N	N	7	N	N
129	20231006	090900	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	26950	-100	5	-0.37	157800250	5905	14.33	26550	27000	26550	35150	18950	27050	26723.16	5.92	33	1805	27583	27316	27183	26916	26783	27250	26850	35	8100	100	20010	50	1	35111195	9462	-104.46	2.25	12	0.02	-258.00	11999.00	54000	20230222	-50.09	26550	20231006	1.51	54000	-50.09	20230222	26550	1.51	20231006	54000	-50.09	20230222	26550	1.51	20231006	1.71	N	336370	100	35 억	2078545	N	N	7	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History