KissMeData/009140/price/prices-20231001.csv

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	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160239	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	20600	-150	5	-0.72	189047880	9297	482.21	20850	21200	19980	26950	14550	20750	20334.20	11.15	0	-739	21050	20900	20700	20550	20350	20925	20575	79	6200	5000	14940	50	1	1570797	324	11.95	0.47	12	0.59	1724.00	43647.00	29700	20230419	-30.64	19980	20231031	3.10	29700	-30.64	20230419	19980	3.10	20231031	29700	-30.64	20230419	19980	3.10	20231031	1.42	N	009140	5000	78 억		175111	N	N	0	N	00	N
3	20231031	150241	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	20200	-550	5	-2.65	162559530	7990	414.42	20850	21200	19980	26950	14550	20750	20345.37	11.15	0	259	21050	20900	20700	20550	20350	20925	20575	79	6200	5000	14940	50	1	1570797	317	11.72	0.46	12	0.51	1724.00	43647.00	29700	20230419	-31.99	19980	20231031	1.10	29700	-31.99	20230419	19980	1.10	20231031	29700	-31.99	20230419	19980	1.10	20231031	1.42	N	009140	5000	78 억		175111	N	N	0	N	00	N
4	20231031	140244	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	20100	-650	5	-3.13	133539700	6540	339.21	20850	21200	20100	26950	14550	20750	20418.91	11.15	0	245	21050	20900	20700	20550	20350	20925	20575	79	6200	5000	14940	50	1	1570797	316	11.66	0.46	12	0.42	1724.00	43647.00	29700	20230419	-32.32	20100	20231031	0.00	29700	-32.32	20230419	20100	0.00	20231031	29700	-32.32	20230419	20100	0.00	20231031	1.42	N	009140	5000	78 억		175111	N	N	0	N	00	N
5	20231031	130241	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	20300	-450	5	-2.17	129370000	6334	328.53	20850	21200	20100	26950	14550	20750	20424.69	11.15	0	315	21050	20900	20700	20550	20350	20925	20575	79	6200	5000	14940	50	1	1570797	319	11.77	0.47	12	0.40	1724.00	43647.00	29700	20230419	-31.65	20100	20231031	1.00	29700	-31.65	20230419	20100	1.00	20231031	29700	-31.65	20230419	20100	1.00	20231031	1.42	N	009140	5000	78 억		175111	N	N	0	N	00	N
6	20231031	120236	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	20200	-550	5	-2.65	107239600	5238	271.68	20850	21200	20150	26950	14550	20750	20473.39	11.15	0	688	21050	20900	20700	20550	20350	20925	20575	79	6200	5000	14940	50	1	1570797	317	11.72	0.46	12	0.33	1724.00	43647.00	29700	20230419	-31.99	20150	20231031	0.25	29700	-31.99	20230419	20150	0.25	20231031	29700	-31.99	20230419	20150	0.25	20231031	1.42	N	009140	5000	78 억		175111	N	N	0	N	00	N
7	20231031	110245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20600	-150	5	-0.72	45343800	2191	113.64	20850	21200	20500	26950	14550	20750	20695.48	11.15	0	483	21050	20900	20700	20550	20350	20925	20575	79	6200	5000	14940	50	1	1570797	324	11.95	0.47	12	0.14	1724.00	43647.00	29700	20230419	-30.64	20150	20231024	2.23	29700	-30.64	20230419	20150	2.23	20231024	29700	-30.64	20230419	20150	2.23	20231024	1.42	N	009140	5000	78 억		175111	N	N	0	N	00	N
8	20231031	100243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20900	150	2	0.72	26382700	1269	65.82	20850	21200	20650	26950	14550	20750	20790.15	11.15	0	114	21050	20900	20700	20550	20350	20925	20575	79	6200	5000	14940	50	1	1570797	328	12.12	0.48	12	0.08	1724.00	43647.00	29700	20230419	-29.63	20150	20231024	3.72	29700	-29.63	20230419	20150	3.72	20231024	29700	-29.63	20230419	20150	3.72	20231024	1.42	N	009140	5000	78 억		175111	N	N	0	N	00	N
9	20231031	090241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20850	100	2	0.48	3443350	165	8.56	20850	20950	20850	26950	14550	20750	20868.79	11.15	0	-81	21050	20900	20700	20550	20350	20925	20575	79	6200	5000	14940	50	1	1570797	328	12.09	0.48	12	0.01	1724.00	43647.00	29700	20230419	-29.80	20150	20231024	3.47	29700	-29.80	20230419	20150	3.47	20231024	29700	-29.80	20230419	20150	3.47	20231024	1.42	N	009140	5000	78 억		175111	N	N	0	N	00	N
10	20231030	160239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20750	0	3	0.00	39675050	1925	54.00	20750	20850	20500	26950	14550	20750	20610.42	11.14	0	172	21383	21066	20683	20366	19983	21225	20525	79	6200	5000	14940	50	1	1570797	326	12.04	0.48	12	0.12	1724.00	43647.00	29700	20230419	-30.13	20150	20231024	2.98	29700	-30.13	20230419	20150	2.98	20231024	29700	-30.13	20230419	20150	2.98	20231024	1.49	N	009140	5000	78 억		174940	N	N	0	N	00	N
11	20231030	150234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20750	0	3	0.00	36348550	1764	49.48	20750	20850	20500	26950	14550	20750	20605.75	11.14	0	218	21383	21066	20683	20366	19983	21225	20525	79	6200	5000	14940	50	1	1570797	326	12.04	0.48	12	0.11	1724.00	43647.00	29700	20230419	-30.13	20150	20231024	2.98	29700	-30.13	20230419	20150	2.98	20231024	29700	-30.13	20230419	20150	2.98	20231024	1.49	N	009140	5000	78 억		174940	N	N	0	N	00	N
12	20231030	140235	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20700	-50	5	-0.24	23315050	1130	31.70	20750	20850	20500	26950	14550	20750	20632.79	11.14	0	-27	21383	21066	20683	20366	19983	21225	20525	79	6200	5000	14940	50	1	1570797	325	12.01	0.47	12	0.07	1724.00	43647.00	29700	20230419	-30.30	20150	20231024	2.73	29700	-30.30	20230419	20150	2.73	20231024	29700	-30.30	20230419	20150	2.73	20231024	1.49	N	009140	5000	78 억		174940	N	N	0	N	00	N
13	20231030	130235	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20550	-200	5	-0.96	20136600	976	27.38	20750	20850	20500	26950	14550	20750	20631.76	11.14	0	-1	21383	21066	20683	20366	19983	21225	20525	79	6200	5000	14940	50	1	1570797	323	11.92	0.47	12	0.06	1724.00	43647.00	29700	20230419	-30.81	20150	20231024	1.99	29700	-30.81	20230419	20150	1.99	20231024	29700	-30.81	20230419	20150	1.99	20231024	1.49	N	009140	5000	78 억		174940	N	N	0	N	00	N
14	20231030	120233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20650	-100	5	-0.48	18528250	898	25.19	20750	20850	20500	26950	14550	20750	20632.80	11.14	0	41	21383	21066	20683	20366	19983	21225	20525	79	6200	5000	14940	50	1	1570797	324	11.98	0.47	12	0.06	1724.00	43647.00	29700	20230419	-30.47	20150	20231024	2.48	29700	-30.47	20230419	20150	2.48	20231024	29700	-30.47	20230419	20150	2.48	20231024	1.49	N	009140	5000	78 억		174940	N	N	0	N	00	N
15	20231030	110232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20700	-50	5	-0.24	18013700	873	24.49	20750	20850	20500	26950	14550	20750	20634.25	11.14	0	47	21383	21066	20683	20366	19983	21225	20525	79	6200	5000	14940	50	1	1570797	325	12.01	0.47	12	0.06	1724.00	43647.00	29700	20230419	-30.30	20150	20231024	2.73	29700	-30.30	20230419	20150	2.73	20231024	29700	-30.30	20230419	20150	2.73	20231024	1.49	N	009140	5000	78 억		174940	N	N	0	N	00	N
16	20231030	100233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20700	-50	5	-0.24	17603300	853	23.93	20750	20850	20500	26950	14550	20750	20636.93	11.14	0	49	21383	21066	20683	20366	19983	21225	20525	79	6200	5000	14940	50	1	1570797	325	12.01	0.47	12	0.05	1724.00	43647.00	29700	20230419	-30.30	20150	20231024	2.73	29700	-30.30	20230419	20150	2.73	20231024	29700	-30.30	20230419	20150	2.73	20231024	1.49	N	009140	5000	78 억		174940	N	N	0	N	00	N
17	20231030	090231	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20850	100	2	0.48	7545100	364	10.21	20750	20850	20500	26950	14550	20750	20728.30	11.14	0	-76	21383	21066	20683	20366	19983	21225	20525	79	6200	5000	14940	50	1	1570797	328	12.09	0.48	12	0.02	1724.00	43647.00	29700	20230419	-29.80	20150	20231024	3.47	29700	-29.80	20230419	20150	3.47	20231024	29700	-29.80	20230419	20150	3.47	20231024	1.49	N	009140	5000	78 억		174940	N	N	0	N	00	N
18	20231027	150233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20700	150	2	0.73	65059500	3158	70.71	20400	21000	20300	26700	14400	20550	20601.49	11.08	0	738	21050	20800	20500	20250	19950	20650	20100	79	6150	5000	14790	50	1	1570797	325	12.01	0.47	12	0.20	1724.00	43647.00	29700	20230419	-30.30	20150	20231024	2.73	29700	-30.30	20230419	20150	2.73	20231024	29700	-30.30	20230419	20150	2.73	20231024	1.52	N	009140	5000	78 억		173972	N	N	0	N	00	N
19	20231027	140232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20800	250	2	1.22	64894300	3150	70.53	20400	21000	20300	26700	14400	20550	20601.37	11.08	0	739	21050	20800	20500	20250	19950	20650	20100	79	6150	5000	14790	50	1	1570797	327	12.06	0.48	12	0.20	1724.00	43647.00	29700	20230419	-29.97	20150	20231024	3.23	29700	-29.97	20230419	20150	3.23	20231024	29700	-29.97	20230419	20150	3.23	20231024	1.52	N	009140	5000	78 억		173972	N	N	0	N	00	N
20	20231027	130232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20900	350	2	1.70	64769850	3144	70.40	20400	21000	20300	26700	14400	20550	20601.10	11.08	0	740	21050	20800	20500	20250	19950	20650	20100	79	6150	5000	14790	50	1	1570797	328	12.12	0.48	12	0.20	1724.00	43647.00	29700	20230419	-29.63	20150	20231024	3.72	29700	-29.63	20230419	20150	3.72	20231024	29700	-29.63	20230419	20150	3.72	20231024	1.52	N	009140	5000	78 억		173972	N	N	0	N	00	N
21	20231027	120233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20950	400	2	1.95	61556450	2990	66.95	20400	21000	20300	26700	14400	20550	20587.44	11.08	0	736	21050	20800	20500	20250	19950	20650	20100	79	6150	5000	14790	50	1	1570797	329	12.15	0.48	12	0.19	1724.00	43647.00	29700	20230419	-29.46	20150	20231024	3.97	29700	-29.46	20230419	20150	3.97	20231024	29700	-29.46	20230419	20150	3.97	20231024	1.52	N	009140	5000	78 억		173972	N	N	0	N	00	N
22	20231027	110234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20850	300	2	1.46	54447900	2649	59.31	20400	20900	20300	26700	14400	20550	20554.13	11.08	0	736	21050	20800	20500	20250	19950	20650	20100	79	6150	5000	14790	50	1	1570797	328	12.09	0.48	12	0.17	1724.00	43647.00	29700	20230419	-29.80	20150	20231024	3.47	29700	-29.80	20230419	20150	3.47	20231024	29700	-29.80	20230419	20150	3.47	20231024	1.52	N	009140	5000	78 억		173972	N	N	0	N	00	N
23	20231027	100233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20550	0	3	0.00	16653250	813	18.20	20400	20550	20300	26700	14400	20550	20483.70	11.08	0	113	21050	20800	20500	20250	19950	20650	20100	79	6150	5000	14790	50	1	1570797	323	11.92	0.47	12	0.05	1724.00	43647.00	29700	20230419	-30.81	20150	20231024	1.99	29700	-30.81	20230419	20150	1.99	20231024	29700	-30.81	20230419	20150	1.99	20231024	1.52	N	009140	5000	78 억		173972	N	N	0	N	00	N
24	20231027	090231	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20550	0	3	0.00	6526350	319	7.14	20400	20550	20400	26700	14400	20550	20458.78	11.08	0	92	21050	20800	20500	20250	19950	20650	20100	79	6150	5000	14790	50	1	1570797	323	11.92	0.47	12	0.02	1724.00	43647.00	29700	20230419	-30.81	20150	20231024	1.99	29700	-30.81	20230419	20150	1.99	20231024	29700	-30.81	20230419	20150	1.99	20231024	1.52	N	009140	5000	78 억		173972	N	N	0	N	00	N
25	20231026	160230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20550	-500	5	-2.38	91469650	4466	163.89	20700	20750	20200	27350	14750	21050	20481.34	11.14	0	-1084	21983	21516	21183	20716	20383	21350	20550	79	6300	5000	15150	50	1	1570797	323	11.92	0.47	12	0.28	1724.00	43647.00	29700	20230419	-30.81	20150	20231024	1.99	29700	-30.81	20230419	20150	1.99	20231024	29700	-30.81	20230419	20150	1.99	20231024	1.54	N	009140	5000	78 억		175056	N	N	0	N	00	N
26	20231026	150230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20500	-550	5	-2.61	83895050	4095	150.28	20700	20750	20200	27350	14750	21050	20487.19	11.14	0	-854	21983	21516	21183	20716	20383	21350	20550	79	6300	5000	15150	50	1	1570797	322	11.89	0.47	12	0.26	1724.00	43647.00	29700	20230419	-30.98	20150	20231024	1.74	29700	-30.98	20230419	20150	1.74	20231024	29700	-30.98	20230419	20150	1.74	20231024	1.54	N	009140	5000	78 억		175056	N	N	0	N	00	N
27	20231026	140230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20300	-750	5	-3.56	78427450	3826	140.40	20700	20750	20200	27350	14750	21050	20498.55	11.14	0	-802	21983	21516	21183	20716	20383	21350	20550	79	6300	5000	15150	50	1	1570797	319	11.77	0.47	12	0.24	1724.00	43647.00	29700	20230419	-31.65	20150	20231024	0.74	29700	-31.65	20230419	20150	0.74	20231024	29700	-31.65	20230419	20150	0.74	20231024	1.54	N	009140	5000	78 억		175056	N	N	0	N	00	N
28	20231026	130230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20400	-650	5	-3.09	68741300	3348	122.86	20700	20750	20250	27350	14750	21050	20532.05	11.14	0	-400	21983	21516	21183	20716	20383	21350	20550	79	6300	5000	15150	50	1	1570797	320	11.83	0.47	12	0.21	1724.00	43647.00	29700	20230419	-31.31	20150	20231024	1.24	29700	-31.31	20230419	20150	1.24	20231024	29700	-31.31	20230419	20150	1.24	20231024	1.54	N	009140	5000	78 억		175056	N	N	0	N	00	N
29	20231026	120230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20450	-600	5	-2.85	65280150	3178	116.62	20700	20750	20300	27350	14750	21050	20541.27	11.14	0	-279	21983	21516	21183	20716	20383	21350	20550	79	6300	5000	15150	50	1	1570797	321	11.86	0.47	12	0.20	1724.00	43647.00	29700	20230419	-31.14	20150	20231024	1.49	29700	-31.14	20230419	20150	1.49	20231024	29700	-31.14	20230419	20150	1.49	20231024	1.54	N	009140	5000	78 억		175056	N	N	0	N	00	N
30	20231026	110232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20600	-450	5	-2.14	39532700	1914	70.24	20700	20750	20400	27350	14750	21050	20654.49	11.14	0	-464	21983	21516	21183	20716	20383	21350	20550	79	6300	5000	15150	50	1	1570797	324	11.95	0.47	12	0.12	1724.00	43647.00	29700	20230419	-30.64	20150	20231024	2.23	29700	-30.64	20230419	20150	2.23	20231024	29700	-30.64	20230419	20150	2.23	20231024	1.54	N	009140	5000	78 억		175056	N	N	0	N	00	N
31	20231026	100232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20450	-600	5	-2.85	38176500	1848	67.82	20700	20750	20400	27350	14750	21050	20658.28	11.14	0	-434	21983	21516	21183	20716	20383	21350	20550	79	6300	5000	15150	50	1	1570797	321	11.86	0.47	12	0.12	1724.00	43647.00	29700	20230419	-31.14	20150	20231024	1.49	29700	-31.14	20230419	20150	1.49	20231024	29700	-31.14	20230419	20150	1.49	20231024	1.54	N	009140	5000	78 억		175056	N	N	0	N	00	N
32	20231026	090230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20450	-600	5	-2.85	30625550	1481	54.35	20700	20700	20450	27350	14750	21050	20678.97	11.14	0	-332	21983	21516	21183	20716	20383	21350	20550	79	6300	5000	15150	50	1	1570797	321	11.86	0.47	12	0.09	1724.00	43647.00	29700	20230419	-31.14	20150	20231024	1.49	29700	-31.14	20230419	20150	1.49	20231024	29700	-31.14	20230419	20150	1.49	20231024	1.54	N	009140	5000	78 억		175056	N	N	0	N	00	N
33	20231025	160231	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21050	-350	5	-1.64	57272150	2725	45.12	21400	21650	20850	27800	15000	21400	21017.30	11.16	0	-271	22233	21816	20983	20566	19733	22025	20775	79	6400	5000	15400	50	1	1570797	331	12.21	0.48	12	0.17	1724.00	43647.00	29700	20230419	-29.12	20150	20231024	4.47	29700	-29.12	20230419	20150	4.47	20231024	29700	-29.12	20230419	20150	4.47	20231024	1.54	N	009140	5000	78 억		175328	N	N	0	N	00	N
34	20231025	150231	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20950	-450	5	-2.10	48359850	2300	38.09	21400	21650	20900	27800	15000	21400	21026.02	11.16	0	-162	22233	21816	20983	20566	19733	22025	20775	79	6400	5000	15400	50	1	1570797	329	12.15	0.48	12	0.15	1724.00	43647.00	29700	20230419	-29.46	20150	20231024	3.97	29700	-29.46	20230419	20150	3.97	20231024	29700	-29.46	20230419	20150	3.97	20231024	1.54	N	009140	5000	78 억		175328	N	N	0	N	00	N
35	20231025	140228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21000	-400	5	-1.87	46306750	2202	36.46	21400	21650	20900	27800	15000	21400	21029.41	11.16	0	-162	22233	21816	20983	20566	19733	22025	20775	79	6400	5000	15400	50	1	1570797	330	12.18	0.48	12	0.14	1724.00	43647.00	29700	20230419	-29.29	20150	20231024	4.22	29700	-29.29	20230419	20150	4.22	20231024	29700	-29.29	20230419	20150	4.22	20231024	1.54	N	009140	5000	78 억		175328	N	N	0	N	00	N
36	20231025	130231	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21000	-400	5	-1.87	45781750	2177	36.05	21400	21650	20900	27800	15000	21400	21029.74	11.16	0	-162	22233	21816	20983	20566	19733	22025	20775	79	6400	5000	15400	50	1	1570797	330	12.18	0.48	12	0.14	1724.00	43647.00	29700	20230419	-29.29	20150	20231024	4.22	29700	-29.29	20230419	20150	4.22	20231024	29700	-29.29	20230419	20150	4.22	20231024	1.54	N	009140	5000	78 억		175328	N	N	0	N	00	N
37	20231025	120230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20950	-450	5	-2.10	38121050	1812	30.00	21400	21650	20900	27800	15000	21400	21038.11	11.16	0	-141	22233	21816	20983	20566	19733	22025	20775	79	6400	5000	15400	50	1	1570797	329	12.15	0.48	12	0.12	1724.00	43647.00	29700	20230419	-29.46	20150	20231024	3.97	29700	-29.46	20230419	20150	3.97	20231024	29700	-29.46	20230419	20150	3.97	20231024	1.54	N	009140	5000	78 억		175328	N	N	0	N	00	N
38	20231025	110229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21000	-400	5	-1.87	23173750	1100	18.21	21400	21650	20900	27800	15000	21400	21067.05	11.16	0	-141	22233	21816	20983	20566	19733	22025	20775	79	6400	5000	15400	50	1	1570797	330	12.18	0.48	12	0.07	1724.00	43647.00	29700	20230419	-29.29	20150	20231024	4.22	29700	-29.29	20230419	20150	4.22	20231024	29700	-29.29	20230419	20150	4.22	20231024	1.54	N	009140	5000	78 억		175328	N	N	0	N	00	N
39	20231025	100229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21050	-350	5	-1.64	22563650	1071	17.73	21400	21650	20900	27800	15000	21400	21067.83	11.16	0	-141	22233	21816	20983	20566	19733	22025	20775	79	6400	5000	15400	50	1	1570797	331	12.21	0.48	12	0.07	1724.00	43647.00	29700	20230419	-29.12	20150	20231024	4.47	29700	-29.12	20230419	20150	4.47	20231024	29700	-29.12	20230419	20150	4.47	20231024	1.54	N	009140	5000	78 억		175328	N	N	0	N	00	N
40	20231025	090230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21650	250	2	1.17	1652850	77	1.28	21400	21650	21400	27800	15000	21400	21465.58	11.16	0	-22	22233	21816	20983	20566	19733	22025	20775	79	6400	5000	15400	50	1	1570797	340	12.56	0.50	12	0.00	1724.00	43647.00	29700	20230419	-27.10	20150	20231024	7.44	29700	-27.10	20230419	20150	7.44	20231024	29700	-27.10	20230419	20150	7.44	20231024	1.54	N	009140	5000	78 억		175328	N	N	0	N	00	N
41	20231024	160226	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	21400	650	2	3.13	124097250	6039	283.65	20500	21400	20150	26950	14550	20750	20539.47	11.19	0	-506	21050	20900	20650	20500	20250	20975	20575	79	6200	5000	14940	50	1	1570797	336	12.41	0.49	12	0.38	1724.00	43647.00	29700	20230419	-27.95	20150	20231024	6.20	29700	-27.95	20230419	20150	6.20	20231024	29700	-27.95	20230419	20150	6.20	20231024	1.49	N	009140	5000	78 억		175793	N	N	0	N	00	N
42	20231024	150229	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	20900	150	2	0.72	100768950	4930	231.56	20500	20900	20150	26950	14550	20750	20439.95	11.19	0	-457	21050	20900	20650	20500	20250	20975	20575	79	6200	5000	14940	50	1	1570797	328	12.12	0.48	12	0.31	1724.00	43647.00	29700	20230419	-29.63	20150	20231024	3.72	29700	-29.63	20230419	20150	3.72	20231024	29700	-29.63	20230419	20150	3.72	20231024	1.49	N	009140	5000	78 억		175793	N	N	0	N	00	N
43	20231024	140225	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	20750	0	3	0.00	88753850	4351	204.37	20500	20750	20150	26950	14550	20750	20398.49	11.19	0	-441	21050	20900	20650	20500	20250	20975	20575	79	6200	5000	14940	50	1	1570797	326	12.04	0.48	12	0.28	1724.00	43647.00	29700	20230419	-30.13	20150	20231024	2.98	29700	-30.13	20230419	20150	2.98	20231024	29700	-30.13	20230419	20150	2.98	20231024	1.49	N	009140	5000	78 억		175793	N	N	0	N	00	N
44	20231024	130229	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	20500	-250	5	-1.20	71596950	3517	165.19	20500	20750	20150	26950	14550	20750	20357.39	11.19	0	-613	21050	20900	20650	20500	20250	20975	20575	79	6200	5000	14940	50	1	1570797	322	11.89	0.47	12	0.22	1724.00	43647.00	29700	20230419	-30.98	20150	20231024	1.74	29700	-30.98	20230419	20150	1.74	20231024	29700	-30.98	20230419	20150	1.74	20231024	1.49	N	009140	5000	78 억		175793	N	N	0	N	00	N
45	20231024	120227	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	20500	-250	5	-1.20	68731200	3376	158.57	20500	20750	20150	26950	14550	20750	20358.77	11.19	0	-610	21050	20900	20650	20500	20250	20975	20575	79	6200	5000	14940	50	1	1570797	322	11.89	0.47	12	0.21	1724.00	43647.00	29700	20230419	-30.98	20150	20231024	1.74	29700	-30.98	20230419	20150	1.74	20231024	29700	-30.98	20230419	20150	1.74	20231024	1.49	N	009140	5000	78 억		175793	N	N	0	N	00	N
46	20231024	110227	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	20300	-450	5	-2.17	66820250	3282	154.16	20500	20750	20150	26950	14550	20750	20359.61	11.19	0	-584	21050	20900	20650	20500	20250	20975	20575	79	6200	5000	14940	50	1	1570797	319	11.77	0.47	12	0.21	1724.00	43647.00	29700	20230419	-31.65	20150	20231024	0.74	29700	-31.65	20230419	20150	0.74	20231024	29700	-31.65	20230419	20150	0.74	20231024	1.49	N	009140	5000	78 억		175793	N	N	0	N	00	N
47	20231024	100227	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	20400	-350	5	-1.69	17089750	833	39.13	20500	20750	20400	26950	14550	20750	20515.91	11.19	0	98	21050	20900	20650	20500	20250	20975	20575	79	6200	5000	14940	50	1	1570797	320	11.83	0.47	12	0.05	1724.00	43647.00	29700	20230419	-31.31	20400	20231024	0.00	29700	-31.31	20230419	20400	0.00	20231024	29700	-31.31	20230419	20400	0.00	20231024	1.49	N	009140	5000	78 억		175793	N	N	0	N	00	N
48	20231024	090227	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20650	-100	5	-0.48	14124800	689	32.36	20500	20650	20500	26950	14550	20750	20500.44	11.19	0	155	21050	20900	20650	20500	20250	20975	20575	79	6200	5000	14940	50	1	1570797	324	11.98	0.47	12	0.04	1724.00	43647.00	29700	20230419	-30.47	20400	20231020	1.23	29700	-30.47	20230419	20400	1.23	20231020	29700	-30.47	20230419	20400	1.23	20231020	1.49	N	009140	5000	78 억		175793	N	N	0	N	00	N
49	20231023	160225	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	20750	-200	5	-0.95	43789900	2129	27.96	20600	20800	20400	27200	14700	20950	20568.21	11.24	0	-818	21383	21166	20783	20566	20183	20975	20375	79	6250	5000	15080	50	1	1570797	326	12.04	0.48	12	0.14	1724.00	43647.00	29700	20230419	-30.13	20400	20231023	1.72	29700	-30.13	20230419	20400	1.72	20231023	29700	-30.13	20230419	20400	1.72	20231023	1.43	N	009140	5000	78 억		176590	N	N	0	N	00	N
50	20231023	150223	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	20550	-400	5	-1.91	33811750	1644	21.59	20600	20800	20400	27200	14700	20950	20566.76	11.24	0	-781	21383	21166	20783	20566	20183	20975	20375	79	6250	5000	15080	50	1	1570797	323	11.92	0.47	12	0.10	1724.00	43647.00	29700	20230419	-30.81	20400	20231023	0.74	29700	-30.81	20230419	20400	0.74	20231023	29700	-30.81	20230419	20400	0.74	20231023	1.43	N	009140	5000	78 억		176590	N	N	0	N	00	N
51	20231023	140226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20500	-450	5	-2.15	23097550	1121	14.72	20600	20800	20500	27200	14700	20950	20604.42	11.24	0	-274	21383	21166	20783	20566	20183	20975	20375	79	6250	5000	15080	50	1	1570797	322	11.89	0.47	12	0.07	1724.00	43647.00	29700	20230419	-30.98	20400	20231020	0.49	29700	-30.98	20230419	20400	0.49	20231020	29700	-30.98	20230419	20400	0.49	20231020	1.43	N	009140	5000	78 억		176590	N	N	0	N	00	N
52	20231023	130225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20700	-250	5	-1.19	12554350	608	7.99	20600	20800	20600	27200	14700	20950	20648.60	11.24	0	-67	21383	21166	20783	20566	20183	20975	20375	79	6250	5000	15080	50	1	1570797	325	12.01	0.47	12	0.04	1724.00	43647.00	29700	20230419	-30.30	20400	20231020	1.47	29700	-30.30	20230419	20400	1.47	20231020	29700	-30.30	20230419	20400	1.47	20231020	1.43	N	009140	5000	78 억		176590	N	N	0	N	00	N
53	20231023	120224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20750	-200	5	-0.95	12533650	607	7.97	20600	20800	20600	27200	14700	20950	20648.52	11.24	0	-67	21383	21166	20783	20566	20183	20975	20375	79	6250	5000	15080	50	1	1570797	326	12.04	0.48	12	0.04	1724.00	43647.00	29700	20230419	-30.13	20400	20231020	1.72	29700	-30.13	20230419	20400	1.72	20231020	29700	-30.13	20230419	20400	1.72	20231020	1.43	N	009140	5000	78 억		176590	N	N	0	N	00	N
54	20231023	110226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20800	-150	5	-0.72	12367600	599	7.87	20600	20800	20600	27200	14700	20950	20647.08	11.24	0	-63	21383	21166	20783	20566	20183	20975	20375	79	6250	5000	15080	50	1	1570797	327	12.06	0.48	12	0.04	1724.00	43647.00	29700	20230419	-29.97	20400	20231020	1.96	29700	-29.97	20230419	20400	1.96	20231020	29700	-29.97	20230419	20400	1.96	20231020	1.43	N	009140	5000	78 억		176590	N	N	0	N	00	N
55	20231023	100223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20800	-150	5	-0.72	7826150	379	4.98	20600	20800	20600	27200	14700	20950	20649.47	11.24	0	-123	21383	21166	20783	20566	20183	20975	20375	79	6250	5000	15080	50	1	1570797	327	12.06	0.48	12	0.02	1724.00	43647.00	29700	20230419	-29.97	20400	20231020	1.96	29700	-29.97	20230419	20400	1.96	20231020	29700	-29.97	20230419	20400	1.96	20231020	1.43	N	009140	5000	78 억		176590	N	N	0	N	00	N
56	20231023	090227	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20600	-350	5	-1.67	3852200	187	2.46	20600	20600	20600	27200	14700	20950	20600.00	11.24	0	-78	21383	21166	20783	20566	20183	20975	20375	79	6250	5000	15080	50	1	1570797	324	11.95	0.47	12	0.01	1724.00	43647.00	29700	20230419	-30.64	20400	20231020	0.98	29700	-30.64	20230419	20400	0.98	20231020	29700	-30.64	20230419	20400	0.98	20231020	1.43	N	009140	5000	78 억		176590	N	N	0	N	00	N
57	20231020	160225	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	20950	-400	5	-1.87	157471000	7614	160.60	21000	21000	20400	27750	14950	21350	20681.77	11.35	0	-1763	21783	21566	21183	20966	20583	21675	21075	79	6400	5000	15370	50	1	1570797	329	12.15	0.48	12	0.48	1724.00	43647.00	29700	20230419	-29.46	20400	20231020	2.70	29700	-29.46	20230419	20400	2.70	20231020	29700	-29.46	20230419	20400	2.70	20231020	1.38	N	009140	5000	78 억		178303	N	N	0	N	00	N
58	20231020	150224	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	20800	-550	5	-2.58	151499300	7328	154.57	21000	21000	20400	27750	14950	21350	20674.03	11.35	0	-1709	21783	21566	21183	20966	20583	21675	21075	79	6400	5000	15370	50	1	1570797	327	12.06	0.48	12	0.47	1724.00	43647.00	29700	20230419	-29.97	20400	20231020	1.96	29700	-29.97	20230419	20400	1.96	20231020	29700	-29.97	20230419	20400	1.96	20231020	1.38	N	009140	5000	78 억		178303	N	N	0	N	00	N
59	20231020	140226	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	20800	-550	5	-2.58	139250200	6738	142.12	21000	21000	20400	27750	14950	21350	20666.40	11.35	0	-1584	21783	21566	21183	20966	20583	21675	21075	79	6400	5000	15370	50	1	1570797	327	12.06	0.48	12	0.43	1724.00	43647.00	29700	20230419	-29.97	20400	20231020	1.96	29700	-29.97	20230419	20400	1.96	20231020	29700	-29.97	20230419	20400	1.96	20231020	1.38	N	009140	5000	78 억		178303	N	N	0	N	00	N
60	20231020	130220	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	20700	-650	5	-3.04	99042500	4798	101.20	21000	21000	20400	27750	14950	21350	20642.46	11.35	0	-1898	21783	21566	21183	20966	20583	21675	21075	79	6400	5000	15370	50	1	1570797	325	12.01	0.47	12	0.31	1724.00	43647.00	29700	20230419	-30.30	20400	20231020	1.47	29700	-30.30	20230419	20400	1.47	20231020	29700	-30.30	20230419	20400	1.47	20231020	1.38	N	009140	5000	78 억		178303	N	N	0	N	00	N
61	20231020	120223	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	20650	-700	5	-3.28	94082450	4558	96.14	21000	21000	20400	27750	14950	21350	20641.17	11.35	0	-1923	21783	21566	21183	20966	20583	21675	21075	79	6400	5000	15370	50	1	1570797	324	11.98	0.47	12	0.29	1724.00	43647.00	29700	20230419	-30.47	20400	20231020	1.23	29700	-30.47	20230419	20400	1.23	20231020	29700	-30.47	20230419	20400	1.23	20231020	1.38	N	009140	5000	78 억		178303	N	N	0	N	00	N
62	20231020	110225	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	20800	-550	5	-2.58	92593850	4486	94.62	21000	21000	20400	27750	14950	21350	20640.63	11.35	0	-1869	21783	21566	21183	20966	20583	21675	21075	79	6400	5000	15370	50	1	1570797	327	12.06	0.48	12	0.29	1724.00	43647.00	29700	20230419	-29.97	20400	20231020	1.96	29700	-29.97	20230419	20400	1.96	20231020	29700	-29.97	20230419	20400	1.96	20231020	1.38	N	009140	5000	78 억		178303	N	N	0	N	00	N
63	20231020	100224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20700	-650	5	-3.04	45007200	2173	45.83	21000	21000	20650	27750	14950	21350	20712.01	11.35	0	-1654	21783	21566	21183	20966	20583	21675	21075	79	6400	5000	15370	50	1	1570797	325	12.01	0.47	12	0.14	1724.00	43647.00	29700	20230419	-30.30	20450	20231006	1.22	29700	-30.30	20230419	20450	1.22	20231006	29700	-30.30	20230419	20450	1.22	20231006	1.38	N	009140	5000	78 억		178303	N	N	0	N	00	N
64	20231020	090225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20650	-700	5	-3.28	6159300	297	6.26	21000	21000	20650	27750	14950	21350	20738.38	11.35	0	-150	21783	21566	21183	20966	20583	21675	21075	79	6400	5000	15370	50	1	1570797	324	11.98	0.47	12	0.02	1724.00	43647.00	29700	20230419	-30.47	20450	20231006	0.98	29700	-30.47	20230419	20450	0.98	20231006	29700	-30.47	20230419	20450	0.98	20231006	1.38	N	009140	5000	78 억		178303	N	N	0	N	00	N
65	20231019	160223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21350	-150	5	-0.70	99589850	4741	47.08	21200	21400	20800	27950	15050	21500	21006.09	11.39	0	-718	21833	21666	21433	21266	21033	21750	21350	79	6450	5000	15480	50	1	1570797	335	12.38	0.49	12	0.30	1724.00	43647.00	29700	20230419	-28.11	20450	20231006	4.40	29700	-28.11	20230419	20450	4.40	20231006	29700	-28.11	20230419	20450	4.40	20231006	1.36	N	009140	5000	78 억		178987	N	N	0	N	00	N
66	20231019	150223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21050	-450	5	-2.09	91421550	4357	43.27	21200	21400	20800	27950	15050	21500	20982.68	11.39	0	-623	21833	21666	21433	21266	21033	21750	21350	79	6450	5000	15480	50	1	1570797	331	12.21	0.48	12	0.28	1724.00	43647.00	29700	20230419	-29.12	20450	20231006	2.93	29700	-29.12	20230419	20450	2.93	20231006	29700	-29.12	20230419	20450	2.93	20231006	1.36	N	009140	5000	78 억		178987	N	N	0	N	00	N
67	20231019	140223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21050	-450	5	-2.09	73588550	3502	34.78	21200	21400	20800	27950	15050	21500	21013.29	11.39	0	-470	21833	21666	21433	21266	21033	21750	21350	79	6450	5000	15480	50	1	1570797	331	12.21	0.48	12	0.22	1724.00	43647.00	29700	20230419	-29.12	20450	20231006	2.93	29700	-29.12	20230419	20450	2.93	20231006	29700	-29.12	20230419	20450	2.93	20231006	1.36	N	009140	5000	78 억		178987	N	N	0	N	00	N
68	20231019	130222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21000	-500	5	-2.33	71634650	3409	33.85	21200	21400	20800	27950	15050	21500	21013.39	11.39	0	-424	21833	21666	21433	21266	21033	21750	21350	79	6450	5000	15480	50	1	1570797	330	12.18	0.48	12	0.22	1724.00	43647.00	29700	20230419	-29.29	20450	20231006	2.69	29700	-29.29	20230419	20450	2.69	20231006	29700	-29.29	20230419	20450	2.69	20231006	1.36	N	009140	5000	78 억		178987	N	N	0	N	00	N
69	20231019	120222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21000	-500	5	-2.33	62369250	2966	29.45	21200	21400	20850	27950	15050	21500	21028.07	11.39	0	-298	21833	21666	21433	21266	21033	21750	21350	79	6450	5000	15480	50	1	1570797	330	12.18	0.48	12	0.19	1724.00	43647.00	29700	20230419	-29.29	20450	20231006	2.69	29700	-29.29	20230419	20450	2.69	20231006	29700	-29.29	20230419	20450	2.69	20231006	1.36	N	009140	5000	78 억		178987	N	N	0	N	00	N
70	20231019	110223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21200	-300	5	-1.40	49296650	2342	23.26	21200	21400	20900	27950	15050	21500	21048.95	11.39	0	-270	21833	21666	21433	21266	21033	21750	21350	79	6450	5000	15480	50	1	1570797	333	12.30	0.49	12	0.15	1724.00	43647.00	29700	20230419	-28.62	20450	20231006	3.67	29700	-28.62	20230419	20450	3.67	20231006	29700	-28.62	20230419	20450	3.67	20231006	1.36	N	009140	5000	78 억		178987	N	N	0	N	00	N
71	20231019	100222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21250	-250	5	-1.16	19569200	928	9.22	21200	21400	20900	27950	15050	21500	21087.50	11.39	0	-276	21833	21666	21433	21266	21033	21750	21350	79	6450	5000	15480	50	1	1570797	334	12.33	0.49	12	0.06	1724.00	43647.00	29700	20230419	-28.45	20450	20231006	3.91	29700	-28.45	20230419	20450	3.91	20231006	29700	-28.45	20230419	20450	3.91	20231006	1.36	N	009140	5000	78 억		178987	N	N	0	N	00	N
72	20231019	090224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21200	-300	5	-1.40	2268400	107	1.06	21200	21200	21200	27950	15050	21500	21200.00	11.39	0	-14	21833	21666	21433	21266	21033	21750	21350	79	6450	5000	15480	50	1	1570797	333	12.30	0.49	12	0.01	1724.00	43647.00	29700	20230419	-28.62	20450	20231006	3.67	29700	-28.62	20230419	20450	3.67	20231006	29700	-28.62	20230419	20450	3.67	20231006	1.36	N	009140	5000	78 억		178987	N	N	0	N	00	N
73	20231018	160224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21500	100	2	0.47	214350200	10056	183.17	21400	21600	21200	27800	15000	21400	21315.65	11.29	0	1111	22000	21700	21450	21150	20900	21850	21300	79	6400	5000	15400	50	1	1570797	338	12.47	0.49	12	0.64	1724.00	43647.00	29700	20230419	-27.61	20450	20231006	5.13	29700	-27.61	20230419	20450	5.13	20231006	29700	-27.61	20230419	20450	5.13	20231006	1.47	N	009140	5000	78 억		177371	N	N	0	N	00	N
74	20231018	150222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21300	-100	5	-0.47	209664700	9837	179.18	21400	21600	21200	27800	15000	21400	21313.89	11.29	0	1115	22000	21700	21450	21150	20900	21850	21300	79	6400	5000	15400	50	1	1570797	335	12.35	0.49	12	0.63	1724.00	43647.00	29700	20230419	-28.28	20450	20231006	4.16	29700	-28.28	20230419	20450	4.16	20231006	29700	-28.28	20230419	20450	4.16	20231006	1.47	N	009140	5000	78 억		177371	N	N	0	N	00	N
75	20231018	140220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21350	-50	5	-0.23	193699350	9089	165.56	21400	21600	21200	27800	15000	21400	21311.40	11.29	0	1388	22000	21700	21450	21150	20900	21850	21300	79	6400	5000	15400	50	1	1570797	335	12.38	0.49	12	0.58	1724.00	43647.00	29700	20230419	-28.11	20450	20231006	4.40	29700	-28.11	20230419	20450	4.40	20231006	29700	-28.11	20230419	20450	4.40	20231006	1.47	N	009140	5000	78 억		177371	N	N	0	N	00	N
76	20231018	130219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21350	-50	5	-0.23	191393550	8981	163.59	21400	21600	21200	27800	15000	21400	21310.94	11.29	0	1371	22000	21700	21450	21150	20900	21850	21300	79	6400	5000	15400	50	1	1570797	335	12.38	0.49	12	0.57	1724.00	43647.00	29700	20230419	-28.11	20450	20231006	4.40	29700	-28.11	20230419	20450	4.40	20231006	29700	-28.11	20230419	20450	4.40	20231006	1.47	N	009140	5000	78 억		177371	N	N	0	N	00	N
77	20231018	120222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21350	-50	5	-0.23	176034500	8266	150.56	21400	21600	21200	27800	15000	21400	21296.21	11.29	0	1338	22000	21700	21450	21150	20900	21850	21300	79	6400	5000	15400	50	1	1570797	335	12.38	0.49	12	0.53	1724.00	43647.00	29700	20230419	-28.11	20450	20231006	4.40	29700	-28.11	20230419	20450	4.40	20231006	29700	-28.11	20230419	20450	4.40	20231006	1.47	N	009140	5000	78 억		177371	N	N	0	N	00	N
78	20231018	110222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21350	-50	5	-0.23	175500550	8241	150.11	21400	21600	21200	27800	15000	21400	21296.03	11.29	0	1338	22000	21700	21450	21150	20900	21850	21300	79	6400	5000	15400	50	1	1570797	335	12.38	0.49	12	0.52	1724.00	43647.00	29700	20230419	-28.11	20450	20231006	4.40	29700	-28.11	20230419	20450	4.40	20231006	29700	-28.11	20230419	20450	4.40	20231006	1.47	N	009140	5000	78 억		177371	N	N	0	N	00	N
79	20231018	100222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21550	150	2	0.70	168065450	7893	143.77	21400	21600	21200	27800	15000	21400	21292.97	11.29	0	1217	22000	21700	21450	21150	20900	21850	21300	79	6400	5000	15400	50	1	1570797	339	12.50	0.49	12	0.50	1724.00	43647.00	29700	20230419	-27.44	20450	20231006	5.38	29700	-27.44	20230419	20450	5.38	20231006	29700	-27.44	20230419	20450	5.38	20231006	1.47	N	009140	5000	78 억		177371	N	N	0	N	00	N
80	20231018	090221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21350	-50	5	-0.23	22218100	1039	18.93	21400	21450	21350	27800	15000	21400	21384.12	11.29	0	48	22000	21700	21450	21150	20900	21850	21300	79	6400	5000	15400	50	1	1570797	335	12.38	0.49	12	0.07	1724.00	43647.00	29700	20230419	-28.11	20450	20231006	4.40	29700	-28.11	20230419	20450	4.40	20231006	29700	-28.11	20230419	20450	4.40	20231006	1.47	N	009140	5000	78 억		177371	N	N	0	N	00	N
81	20231017	160223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21400	-100	5	-0.47	117730350	5489	108.46	21200	21750	21200	27950	15050	21500	21448.42	11.31	0	-221	22100	21800	21400	21100	20700	21600	20900	79	6450	5000	15480	50	1	1570797	336	12.41	0.49	12	0.35	1724.00	43647.00	29700	20230419	-27.95	20450	20231006	4.65	29700	-27.95	20230419	20450	4.65	20231006	29700	-27.95	20230419	20450	4.65	20231006	1.47	N	009140	5000	78 억		177592	N	N	0	N	00	N
82	20231017	150222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21600	100	2	0.47	101517150	4733	93.52	21200	21750	21200	27950	15050	21500	21448.80	11.31	0	-264	22100	21800	21400	21100	20700	21600	20900	79	6450	5000	15480	50	1	1570797	339	12.53	0.49	12	0.30	1724.00	43647.00	29700	20230419	-27.27	20450	20231006	5.62	29700	-27.27	20230419	20450	5.62	20231006	29700	-27.27	20230419	20450	5.62	20231006	1.47	N	009140	5000	78 억		177592	N	N	0	N	00	N
83	20231017	140222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21550	50	2	0.23	82659500	3856	76.19	21200	21750	21200	27950	15050	21500	21436.59	11.31	0	-236	22100	21800	21400	21100	20700	21600	20900	79	6450	5000	15480	50	1	1570797	339	12.50	0.49	12	0.25	1724.00	43647.00	29700	20230419	-27.44	20450	20231006	5.38	29700	-27.44	20230419	20450	5.38	20231006	29700	-27.44	20230419	20450	5.38	20231006	1.47	N	009140	5000	78 억		177592	N	N	0	N	00	N
84	20231017	130221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21300	-200	5	-0.93	60546150	2825	55.82	21200	21750	21200	27950	15050	21500	21432.27	11.31	0	371	22100	21800	21400	21100	20700	21600	20900	79	6450	5000	15480	50	1	1570797	335	12.35	0.49	12	0.18	1724.00	43647.00	29700	20230419	-28.28	20450	20231006	4.16	29700	-28.28	20230419	20450	4.16	20231006	29700	-28.28	20230419	20450	4.16	20231006	1.47	N	009140	5000	78 억		177592	N	N	0	N	00	N
85	20231017	120222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21400	-100	5	-0.47	48401500	2256	44.58	21200	21750	21200	27950	15050	21500	21454.57	11.31	0	306	22100	21800	21400	21100	20700	21600	20900	79	6450	5000	15480	50	1	1570797	336	12.41	0.49	12	0.14	1724.00	43647.00	29700	20230419	-27.95	20450	20231006	4.65	29700	-27.95	20230419	20450	4.65	20231006	29700	-27.95	20230419	20450	4.65	20231006	1.47	N	009140	5000	78 억		177592	N	N	0	N	00	N
86	20231017	110219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21400	-100	5	-0.47	44511600	2074	40.98	21200	21750	21200	27950	15050	21500	21461.72	11.31	0	304	22100	21800	21400	21100	20700	21600	20900	79	6450	5000	15480	50	1	1570797	336	12.41	0.49	12	0.13	1724.00	43647.00	29700	20230419	-27.95	20450	20231006	4.65	29700	-27.95	20230419	20450	4.65	20231006	29700	-27.95	20230419	20450	4.65	20231006	1.47	N	009140	5000	78 억		177592	N	N	0	N	00	N
87	20231017	100218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21500	0	3	0.00	21255900	994	19.64	21200	21500	21200	27950	15050	21500	21384.21	11.31	0	298	22100	21800	21400	21100	20700	21600	20900	79	6450	5000	15480	50	1	1570797	338	12.47	0.49	12	0.06	1724.00	43647.00	29700	20230419	-27.61	20450	20231006	5.13	29700	-27.61	20230419	20450	5.13	20231006	29700	-27.61	20230419	20450	5.13	20231006	1.47	N	009140	5000	78 억		177592	N	N	0	N	00	N
88	20231017	090221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21350	-150	5	-0.70	233650	11	0.22	21200	21350	21200	27950	15050	21500	21240.91	11.31	0	0	22100	21800	21400	21100	20700	21600	20900	79	6450	5000	15480	50	1	1570797	335	12.38	0.49	12	0.00	1724.00	43647.00	29700	20230419	-28.11	20450	20231006	4.40	29700	-28.11	20230419	20450	4.40	20231006	29700	-28.11	20230419	20450	4.40	20231006	1.47	N	009140	5000	78 억		177592	N	N	0	N	00	N
89	20231016	160219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21500	-50	5	-0.23	107472250	5061	371.31	21550	21700	21000	28000	15100	21550	21235.38	11.37	0	-1066	22250	21900	21600	21250	20950	21750	21100	79	6450	5000	15510	50	1	1570797	338	12.47	0.49	12	0.32	1724.00	43647.00	29700	20230419	-27.61	20450	20231006	5.13	29700	-27.61	20230419	20450	5.13	20231006	29700	-27.61	20230419	20450	5.13	20231006	1.49	N	009140	5000	78 억		178658	N	N	0	N	00	N
90	20231016	150219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21100	-450	5	-2.09	91646450	4317	316.73	21550	21700	21000	28000	15100	21550	21229.20	11.37	0	-976	22250	21900	21600	21250	20950	21750	21100	79	6450	5000	15510	50	1	1570797	331	12.24	0.48	12	0.27	1724.00	43647.00	29700	20230419	-28.96	20450	20231006	3.18	29700	-28.96	20230419	20450	3.18	20231006	29700	-28.96	20230419	20450	3.18	20231006	1.49	N	009140	5000	78 억		178658	N	N	0	N	00	N
91	20231016	140220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21100	-450	5	-2.09	80015800	3766	276.30	21550	21700	21000	28000	15100	21550	21246.89	11.37	0	-537	22250	21900	21600	21250	20950	21750	21100	79	6450	5000	15510	50	1	1570797	331	12.24	0.48	12	0.24	1724.00	43647.00	29700	20230419	-28.96	20450	20231006	3.18	29700	-28.96	20230419	20450	3.18	20231006	29700	-28.96	20230419	20450	3.18	20231006	1.49	N	009140	5000	78 억		178658	N	N	0	N	00	N
92	20231016	130219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21050	-500	5	-2.32	68800850	3235	237.34	21550	21700	21050	28000	15100	21550	21267.65	11.37	0	-231	22250	21900	21600	21250	20950	21750	21100	79	6450	5000	15510	50	1	1570797	331	12.21	0.48	12	0.21	1724.00	43647.00	29700	20230419	-29.12	20450	20231006	2.93	29700	-29.12	20230419	20450	2.93	20231006	29700	-29.12	20230419	20450	2.93	20231006	1.49	N	009140	5000	78 억		178658	N	N	0	N	00	N
93	20231016	120221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21250	-300	5	-1.39	27336250	1278	93.76	21550	21700	21250	28000	15100	21550	21389.87	11.37	0	-100	22250	21900	21600	21250	20950	21750	21100	79	6450	5000	15510	50	1	1570797	334	12.33	0.49	12	0.08	1724.00	43647.00	29700	20230419	-28.45	20450	20231006	3.91	29700	-28.45	20230419	20450	3.91	20231006	29700	-28.45	20230419	20450	3.91	20231006	1.49	N	009140	5000	78 억		178658	N	N	0	N	00	N
94	20231016	110220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21450	-100	5	-0.46	17581750	820	60.16	21550	21700	21300	28000	15100	21550	21441.16	11.37	0	-185	22250	21900	21600	21250	20950	21750	21100	79	6450	5000	15510	50	1	1570797	337	12.44	0.49	12	0.05	1724.00	43647.00	29700	20230419	-27.78	20450	20231006	4.89	29700	-27.78	20230419	20450	4.89	20231006	29700	-27.78	20230419	20450	4.89	20231006	1.49	N	009140	5000	78 억		178658	N	N	0	N	00	N
95	20231016	100217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21550	0	3	0.00	12068900	562	41.23	21550	21700	21350	28000	15100	21550	21474.91	11.37	0	-149	22250	21900	21600	21250	20950	21750	21100	79	6450	5000	15510	50	1	1570797	339	12.50	0.49	12	0.04	1724.00	43647.00	29700	20230419	-27.44	20450	20231006	5.38	29700	-27.44	20230419	20450	5.38	20231006	29700	-27.44	20230419	20450	5.38	20231006	1.49	N	009140	5000	78 억		178658	N	N	0	N	00	N
96	20231016	090219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21550	0	3	0.00	3321650	154	11.30	21550	21700	21550	28000	15100	21550	21569.16	11.37	0	23	22250	21900	21600	21250	20950	21750	21100	79	6450	5000	15510	50	1	1570797	339	12.50	0.49	12	0.01	1724.00	43647.00	29700	20230419	-27.44	20450	20231006	5.38	29700	-27.44	20230419	20450	5.38	20231006	29700	-27.44	20230419	20450	5.38	20231006	1.49	N	009140	5000	78 억		178658	N	N	0	N	00	N
97	20231012	160221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21600	0	3	0.00	152794500	7108	97.26	21550	21900	21350	28050	15150	21600	21496.13	11.14	0	3587	22266	21932	21566	21232	20866	22100	21400	79	6450	5000	15550	50	1	1570797	339	12.53	0.49	12	0.45	1724.00	43647.00	29700	20230419	-27.27	20450	20231006	5.62	29700	-27.27	20230419	20450	5.62	20231006	29700	-27.27	20230419	20450	5.62	20231006	1.63	N	009140	5000	78 억		175009	N	N	0	N	00	N
98	20231012	150219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21400	-200	5	-0.93	120015050	5588	76.46	21550	21650	21350	28050	15150	21600	21477.28	11.14	0	3474	22266	21932	21566	21232	20866	22100	21400	79	6450	5000	15550	50	1	1570797	336	12.41	0.49	12	0.36	1724.00	43647.00	29700	20230419	-27.95	20450	20231006	4.65	29700	-27.95	20230419	20450	4.65	20231006	29700	-27.95	20230419	20450	4.65	20231006	1.63	N	009140	5000	78 억		175009	N	N	0	N	00	N
99	20231012	140219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21500	-100	5	-0.46	117611900	5476	74.93	21550	21650	21350	28050	15150	21600	21477.70	11.14	0	3385	22266	21932	21566	21232	20866	22100	21400	79	6450	5000	15550	50	1	1570797	338	12.47	0.49	12	0.35	1724.00	43647.00	29700	20230419	-27.61	20450	20231006	5.13	29700	-27.61	20230419	20450	5.13	20231006	29700	-27.61	20230419	20450	5.13	20231006	1.63	N	009140	5000	78 억		175009	N	N	0	N	00	N
100	20231012	130219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21650	50	2	0.23	112802100	5253	71.88	21550	21650	21350	28050	15150	21600	21473.84	11.14	0	3297	22266	21932	21566	21232	20866	22100	21400	79	6450	5000	15550	50	1	1570797	340	12.56	0.50	12	0.33	1724.00	43647.00	29700	20230419	-27.10	20450	20231006	5.87	29700	-27.10	20230419	20450	5.87	20231006	29700	-27.10	20230419	20450	5.87	20231006	1.63	N	009140	5000	78 억		175009	N	N	0	N	00	N
101	20231012	120223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21400	-200	5	-0.93	63690300	2961	40.52	21550	21650	21350	28050	15150	21600	21509.73	11.14	0	1524	22266	21932	21566	21232	20866	22100	21400	79	6450	5000	15550	50	1	1570797	336	12.41	0.49	12	0.19	1724.00	43647.00	29700	20230419	-27.95	20450	20231006	4.65	29700	-27.95	20230419	20450	4.65	20231006	29700	-27.95	20230419	20450	4.65	20231006	1.63	N	009140	5000	78 억		175009	N	N	0	N	00	N
102	20231012	110222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21650	50	2	0.23	37749400	1751	23.96	21550	21650	21400	28050	15150	21600	21558.77	11.14	0	613	22266	21932	21566	21232	20866	22100	21400	79	6450	5000	15550	50	1	1570797	340	12.56	0.50	12	0.11	1724.00	43647.00	29700	20230419	-27.10	20450	20231006	5.87	29700	-27.10	20230419	20450	5.87	20231006	29700	-27.10	20230419	20450	5.87	20231006	1.63	N	009140	5000	78 억		175009	N	N	0	N	00	N
103	20231012	100221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21550	-50	5	-0.23	26756100	1241	16.98	21550	21650	21400	28050	15150	21600	21560.11	11.14	0	353	22266	21932	21566	21232	20866	22100	21400	79	6450	5000	15550	50	1	1570797	339	12.50	0.49	12	0.08	1724.00	43647.00	29700	20230419	-27.44	20450	20231006	5.38	29700	-27.44	20230419	20450	5.38	20231006	29700	-27.44	20230419	20450	5.38	20231006	1.63	N	009140	5000	78 억		175009	N	N	0	N	00	N
104	20231012	090223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21500	-100	5	-0.46	6464750	300	4.11	21550	21550	21500	28050	15150	21600	21549.17	11.14	0	-37	22266	21932	21566	21232	20866	22100	21400	79	6450	5000	15550	50	1	1570797	338	12.47	0.49	12	0.02	1724.00	43647.00	29700	20230419	-27.61	20450	20231006	5.13	29700	-27.61	20230419	20450	5.13	20231006	29700	-27.61	20230419	20450	5.13	20231006	1.63	N	009140	5000	78 억		175009	N	N	0	N	00	N
105	20231011	160221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21600	200	2	0.93	157179950	7308	107.61	21200	21900	21200	27800	15000	21400	21507.93	11.07	0	1072	22466	21932	21566	21032	20666	21750	20850	79	6400	5000	15400	50	1	1570797	339	12.53	0.49	12	0.47	1724.00	43647.00	29700	20230419	-27.27	20450	20231006	5.62	29700	-27.27	20230419	20450	5.62	20231006	29700	-27.27	20230419	20450	5.62	20231006	1.59	N	009140	5000	78 억		173825	N	N	0	N	00	N
106	20231011	150219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21600	200	2	0.93	148995800	6928	102.02	21200	21900	21200	27800	15000	21400	21506.32	11.07	0	1059	22466	21932	21566	21032	20666	21750	20850	79	6400	5000	15400	50	1	1570797	339	12.53	0.49	12	0.44	1724.00	43647.00	29700	20230419	-27.27	20450	20231006	5.62	29700	-27.27	20230419	20450	5.62	20231006	29700	-27.27	20230419	20450	5.62	20231006	1.59	N	009140	5000	78 억		173825	N	N	0	N	00	N
107	20231011	140221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21750	350	2	1.64	121398600	5646	83.14	21200	21900	21200	27800	15000	21400	21501.70	11.07	0	741	22466	21932	21566	21032	20666	21750	20850	79	6400	5000	15400	50	1	1570797	342	12.62	0.50	12	0.36	1724.00	43647.00	29700	20230419	-26.77	20450	20231006	6.36	29700	-26.77	20230419	20450	6.36	20231006	29700	-26.77	20230419	20450	6.36	20231006	1.59	N	009140	5000	78 억		173825	N	N	0	N	00	N
108	20231011	130219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21750	350	2	1.64	95777450	4458	65.65	21200	21900	21200	27800	15000	21400	21484.40	11.07	0	704	22466	21932	21566	21032	20666	21750	20850	79	6400	5000	15400	50	1	1570797	342	12.62	0.50	12	0.28	1724.00	43647.00	29700	20230419	-26.77	20450	20231006	6.36	29700	-26.77	20230419	20450	6.36	20231006	29700	-26.77	20230419	20450	6.36	20231006	1.59	N	009140	5000	78 억		173825	N	N	0	N	00	N
109	20231011	120222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21650	250	2	1.17	82893600	3863	56.88	21200	21900	21200	27800	15000	21400	21458.35	11.07	0	753	22466	21932	21566	21032	20666	21750	20850	79	6400	5000	15400	50	1	1570797	340	12.56	0.50	12	0.25	1724.00	43647.00	29700	20230419	-27.10	20450	20231006	5.87	29700	-27.10	20230419	20450	5.87	20231006	29700	-27.10	20230419	20450	5.87	20231006	1.59	N	009140	5000	78 억		173825	N	N	0	N	00	N
110	20231011	110220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21700	300	2	1.40	77161350	3598	52.98	21200	21900	21200	27800	15000	21400	21445.62	11.07	0	704	22466	21932	21566	21032	20666	21750	20850	79	6400	5000	15400	50	1	1570797	341	12.59	0.50	12	0.23	1724.00	43647.00	29700	20230419	-26.94	20450	20231006	6.11	29700	-26.94	20230419	20450	6.11	20231006	29700	-26.94	20230419	20450	6.11	20231006	1.59	N	009140	5000	78 억		173825	N	N	0	N	00	N
111	20231011	100219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21450	50	2	0.23	22348200	1048	15.43	21200	21550	21200	27800	15000	21400	21324.62	11.07	0	284	22466	21932	21566	21032	20666	21750	20850	79	6400	5000	15400	50	1	1570797	337	12.44	0.49	12	0.07	1724.00	43647.00	29700	20230419	-27.78	20450	20231006	4.89	29700	-27.78	20230419	20450	4.89	20231006	29700	-27.78	20230419	20450	4.89	20231006	1.59	N	009140	5000	78 억		173825	N	N	0	N	00	N
112	20231011	090220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21400	0	3	0.00	5706900	269	3.96	21200	21400	21200	27800	15000	21400	21215.24	11.07	0	-32	22466	21932	21566	21032	20666	21750	20850	79	6400	5000	15400	50	1	1570797	336	12.41	0.49	12	0.02	1724.00	43647.00	29700	20230419	-27.95	20450	20231006	4.65	29700	-27.95	20230419	20450	4.65	20231006	29700	-27.95	20230419	20450	4.65	20231006	1.59	N	009140	5000	78 억		173825	N	N	0	N	00	N
113	20231010	160218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21400	-100	5	-0.47	146067800	6791	45.10	21800	22100	21200	27950	15050	21500	21509.03	11.23	0	-1911	22333	21916	21183	20766	20033	22125	20975	79	6450	5000	15480	50	1	1570797	336	12.41	0.49	12	0.43	1724.00	43647.00	29700	20230419	-27.95	20450	20231006	4.65	29700	-27.95	20230419	20450	4.65	20231006	29700	-27.95	20230419	20450	4.65	20231006	1.46	N	009140	5000	78 억		176381	N	N	0	N	00	N
114	20231010	150219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21300	-200	5	-0.93	139172500	6468	42.96	21800	22100	21200	27950	15050	21500	21517.08	11.23	0	-1910	22333	21916	21183	20766	20033	22125	20975	79	6450	5000	15480	50	1	1570797	335	12.35	0.49	12	0.41	1724.00	43647.00	29700	20230419	-28.28	20450	20231006	4.16	29700	-28.28	20230419	20450	4.16	20231006	29700	-28.28	20230419	20450	4.16	20231006	1.46	N	009140	5000	78 억		176381	N	N	0	N	00	N
115	20231010	140218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21350	-150	5	-0.70	118528500	5500	36.53	21800	22100	21300	27950	15050	21500	21550.64	11.23	0	-1724	22333	21916	21183	20766	20033	22125	20975	79	6450	5000	15480	50	1	1570797	335	12.38	0.49	12	0.35	1724.00	43647.00	29700	20230419	-28.11	20450	20231006	4.40	29700	-28.11	20230419	20450	4.40	20231006	29700	-28.11	20230419	20450	4.40	20231006	1.46	N	009140	5000	78 억		176381	N	N	0	N	00	N
116	20231010	130218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21550	50	2	0.23	67449100	3122	20.73	21800	22100	21350	27950	15050	21500	21604.45	11.23	0	-204	22333	21916	21183	20766	20033	22125	20975	79	6450	5000	15480	50	1	1570797	339	12.50	0.49	12	0.20	1724.00	43647.00	29700	20230419	-27.44	20450	20231006	5.38	29700	-27.44	20230419	20450	5.38	20231006	29700	-27.44	20230419	20450	5.38	20231006	1.46	N	009140	5000	78 억		176381	N	N	0	N	00	N
117	20231010	120217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21550	50	2	0.23	63118050	2921	19.40	21800	22100	21350	27950	15050	21500	21608.37	11.23	0	-196	22333	21916	21183	20766	20033	22125	20975	79	6450	5000	15480	50	1	1570797	339	12.50	0.49	12	0.19	1724.00	43647.00	29700	20230419	-27.44	20450	20231006	5.38	29700	-27.44	20230419	20450	5.38	20231006	29700	-27.44	20230419	20450	5.38	20231006	1.46	N	009140	5000	78 억		176381	N	N	0	N	00	N
118	20231010	110214	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21600	100	2	0.47	56530300	2615	17.37	21800	22100	21350	27950	15050	21500	21617.71	11.23	0	-193	22333	21916	21183	20766	20033	22125	20975	79	6450	5000	15480	50	1	1570797	339	12.53	0.49	12	0.17	1724.00	43647.00	29700	20230419	-27.27	20450	20231006	5.62	29700	-27.27	20230419	20450	5.62	20231006	29700	-27.27	20230419	20450	5.62	20231006	1.46	N	009140	5000	78 억		176381	N	N	0	N	00	N
119	20231010	100216	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21500	0	3	0.00	45204400	2093	13.90	21800	22100	21350	27950	15050	21500	21597.90	11.23	0	-164	22333	21916	21183	20766	20033	22125	20975	79	6450	5000	15480	50	1	1570797	338	12.47	0.49	12	0.13	1724.00	43647.00	29700	20230419	-27.61	20450	20231006	5.13	29700	-27.61	20230419	20450	5.13	20231006	29700	-27.61	20230419	20450	5.13	20231006	1.46	N	009140	5000	78 억		176381	N	N	0	N	00	N
120	20231010	090217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21500	0	3	0.00	8040000	370	2.46	21800	21800	21500	27950	15050	21500	21729.73	11.23	0	-104	22333	21916	21183	20766	20033	22125	20975	79	6450	5000	15480	50	1	1570797	338	12.47	0.49	12	0.02	1724.00	43647.00	29700	20230419	-27.61	20450	20231006	5.13	29700	-27.61	20230419	20450	5.13	20231006	29700	-27.61	20230419	20450	5.13	20231006	1.46	N	009140	5000	78 억		176381	N	N	0	N	00	N
121	20231006	160217	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	21500	650	2	3.12	315106150	15056	139.41	20900	21600	20450	27100	14600	20850	20928.94	10.88	0	4769	21816	21332	21066	20582	20316	21200	20450	79	6250	5000	15010	50	1	1570797	338	12.47	0.49	12	0.96	1724.00	43647.00	29700	20230419	-27.61	20450	20231006	5.13	29700	-27.61	20230419	20450	5.13	20231006	29700	-27.61	20230419	20450	5.13	20231006	1.37	N	009140	5000	78 억		170945	N	N	0	N	00	N
122	20231006	150214	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	21050	200	2	0.96	295806900	14144	130.96	20900	21600	20450	27100	14600	20850	20913.95	10.88	0	4621	21816	21332	21066	20582	20316	21200	20450	79	6250	5000	15010	50	1	1570797	331	12.21	0.48	12	0.90	1724.00	43647.00	29700	20230419	-29.12	20450	20231006	2.93	29700	-29.12	20230419	20450	2.93	20231006	29700	-29.12	20230419	20450	2.93	20231006	1.37	N	009140	5000	78 억		170945	N	N	0	N	00	N
123	20231006	140216	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	20950	100	2	0.48	272726850	13048	120.81	20900	21600	20450	27100	14600	20850	20901.81	10.88	0	4291	21816	21332	21066	20582	20316	21200	20450	79	6250	5000	15010	50	1	1570797	329	12.15	0.48	12	0.83	1724.00	43647.00	29700	20230419	-29.46	20450	20231006	2.44	29700	-29.46	20230419	20450	2.44	20231006	29700	-29.46	20230419	20450	2.44	20231006	1.37	N	009140	5000	78 억		170945	N	N	0	N	00	N
124	20231006	130214	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	21000	150	2	0.72	252925750	12105	112.08	20900	21600	20450	27100	14600	20850	20894.32	10.88	0	3806	21816	21332	21066	20582	20316	21200	20450	79	6250	5000	15010	50	1	1570797	330	12.18	0.48	12	0.77	1724.00	43647.00	29700	20230419	-29.29	20450	20231006	2.69	29700	-29.29	20230419	20450	2.69	20231006	29700	-29.29	20230419	20450	2.69	20231006	1.37	N	009140	5000	78 억		170945	N	N	0	N	00	N
125	20231006	120213	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	21250	400	2	1.92	186890550	8942	82.80	20900	21600	20450	27100	14600	20850	20900.31	10.88	0	2759	21816	21332	21066	20582	20316	21200	20450	79	6250	5000	15010	50	1	1570797	334	12.33	0.49	12	0.57	1724.00	43647.00	29700	20230419	-28.45	20450	20231006	3.91	29700	-28.45	20230419	20450	3.91	20231006	29700	-28.45	20230419	20450	3.91	20231006	1.37	N	009140	5000	78 억		170945	N	N	0	N	00	N
126	20231006	110212	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	21300	450	2	2.16	182339100	8727	80.81	20900	21600	20450	27100	14600	20850	20893.67	10.88	0	2656	21816	21332	21066	20582	20316	21200	20450	79	6250	5000	15010	50	1	1570797	335	12.35	0.49	12	0.56	1724.00	43647.00	29700	20230419	-28.28	20450	20231006	4.16	29700	-28.28	20230419	20450	4.16	20231006	29700	-28.28	20230419	20450	4.16	20231006	1.37	N	009140	5000	78 억		170945	N	N	0	N	00	N
127	20231006	100214	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	21000	150	2	0.72	146992850	7058	65.35	20900	21000	20450	27100	14600	20850	20826.42	10.88	0	1785	21816	21332	21066	20582	20316	21200	20450	79	6250	5000	15010	50	1	1570797	330	12.18	0.48	12	0.45	1724.00	43647.00	29700	20230419	-29.29	20450	20231006	2.69	29700	-29.29	20230419	20450	2.69	20231006	29700	-29.29	20230419	20450	2.69	20231006	1.37	N	009140	5000	78 억		170945	N	N	0	N	00	N
128	20231006	090210	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21000	150	2	0.72	8308800	397	3.68	20900	21000	20900	27100	14600	20850	20928.97	10.88	0	0	21816	21332	21066	20582	20316	21200	20450	79	6250	5000	15010	50	1	1570797	330	12.18	0.48	12	0.03	1724.00	43647.00	29700	20230419	-29.29	20800	20231005	0.96	29700	-29.29	20230419	20800	0.96	20231005	29700	-29.29	20230419	20800	0.96	20231005	1.37	N	009140	5000	78 억		170945	N	N	0	N	00	N